Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.770 | 5.790 | 5.520 | 5.720 | 62,857 | -0.02(-0.35%) |
May 29, 2014 | 5.670 | 5.780 | 5.580 | 5.740 | 32,974 | +0.12(+2.14%) |
May 28, 2014 | 5.800 | 5.900 | 5.600 | 5.620 | 65,237 | -0.22(-3.77%) |
May 27, 2014 | 5.620 | 5.840 | 5.380 | 5.840 | 51,839 | +0.30(+5.42%) |
May 23, 2014 | 5.460 | 5.540 | 5.540 | 5.540 | 34,900 | +0.08(+1.47%) |
May 22, 2014 | 5.320 | 5.530 | 5.300 | 5.460 | 34,859 | +0.18(+3.41%) |
May 21, 2014 | 5.460 | 5.510 | 5.250 | 5.280 | 66,551 | -0.20(-3.65%) |
May 20, 2014 | 5.610 | 5.660 | 5.470 | 5.480 | 85,570 | -0.10(-1.88%) |
May 19, 2014 | 5.350 | 5.720 | 5.350 | 5.585 | 41,217 | +0.24(+4.39%) |
May 16, 2014 | 5.260 | 5.360 | 5.150 | 5.350 | 89,628 | +0.07(+1.33%) |
May 15, 2014 | 5.460 | 5.500 | 5.230 | 5.280 | 86,640 | -0.23(-4.17%) |
May 14, 2014 | 5.800 | 5.800 | 5.450 | 5.510 | 87,125 | -0.34(-5.81%) |
May 13, 2014 | 5.690 | 5.940 | 5.690 | 5.850 | 96,493 | +0.16(+2.81%) |
May 12, 2014 | 5.330 | 5.850 | 5.330 | 5.690 | 97,197 | +0.41(+7.77%) |
May 09, 2014 | 5.120 | 5.320 | 5.000 | 5.280 | 48,080 | +0.16(+3.13%) |
May 08, 2014 | 5.106 | 5.250 | 5.100 | 5.120 | 49,595 | +0.00(+0.00%) |
May 07, 2014 | 5.130 | 5.150 | 4.970 | 5.120 | 78,678 | +0.02(+0.39%) |
May 06, 2014 | 5.120 | 5.209 | 5.100 | 5.100 | 45,052 | -0.06(-1.16%) |
May 05, 2014 | 5.200 | 5.260 | 5.110 | 5.160 | 19,997 | -0.11(-2.09%) |
May 02, 2014 | 5.470 | 5.470 | 5.250 | 5.270 | 32,403 | -0.19(-3.48%) |
May 01, 2014 | 5.600 | 5.600 | 5.400 | 5.460 | 85,079 | -0.15(-2.67%) |
Apr 30, 2014 | 5.570 | 5.650 | 5.508 | 5.610 | 39,756 | +0.03(+0.54%) |
Apr 29, 2014 | 5.680 | 5.680 | 5.460 | 5.580 | 76,176 | -0.06(-1.06%) |
Apr 28, 2014 | 5.980 | 5.980 | 5.620 | 5.640 | 89,440 | -0.02(-0.35%) |
Apr 25, 2014 | 5.780 | 5.800 | 5.610 | 5.660 | 124,338 | -0.16(-2.75%) |
Apr 24, 2014 | 5.790 | 5.880 | 5.740 | 5.820 | 60,164 | +0.07(+1.22%) |
Apr 23, 2014 | 5.750 | 5.810 | 5.730 | 5.750 | 53,247 | -0.02(-0.35%) |
Apr 22, 2014 | 5.640 | 5.820 | 5.530 | 5.770 | 67,048 | +0.11(+1.94%) |
Apr 21, 2014 | 5.760 | 5.760 | 5.560 | 5.660 | 39,364 | -0.05(-0.88%) |
Apr 17, 2014 | 5.310 | 5.710 | 5.710 | 5.710 | 114,700 | +0.36(+6.73%) |
Apr 16, 2014 | 5.050 | 5.360 | 4.970 | 5.350 | 135,483 | +0.33(+6.57%) |
Apr 15, 2014 | 5.180 | 5.380 | 4.960 | 5.020 | 46,846 | -0.16(-3.09%) |
Apr 14, 2014 | 5.210 | 5.480 | 5.100 | 5.180 | 46,397 | +0.06(+1.17%) |
Apr 11, 2014 | 5.080 | 5.310 | 5.020 | 5.120 | 52,055 | -0.06(-1.16%) |
Apr 10, 2014 | 5.450 | 5.460 | 5.050 | 5.180 | 104,692 | -0.25(-4.60%) |
Apr 09, 2014 | 5.500 | 5.530 | 5.380 | 5.430 | 60,746 | -0.07(-1.27%) |
Apr 08, 2014 | 5.750 | 5.750 | 5.380 | 5.500 | 72,035 | -0.06(-1.08%) |
Apr 07, 2014 | 5.660 | 5.725 | 5.520 | 5.560 | 75,442 | -0.14(-2.46%) |
Apr 04, 2014 | 5.990 | 5.990 | 5.660 | 5.700 | 102,718 | -0.25(-4.20%) |
Apr 03, 2014 | 5.940 | 5.980 | 5.860 | 5.950 | 82,752 | -0.04(-0.67%) |
Apr 02, 2014 | 6.010 | 6.030 | 5.900 | 5.990 | 94,703 | +0.03(+0.50%) |
Apr 01, 2014 | 6.080 | 6.180 | 5.910 | 5.960 | 142,220 | -0.09(-1.49%) |
Mar 31, 2014 | 6.160 | 6.160 | 5.990 | 6.050 | 96,121 | -0.10(-1.63%) |
Mar 28, 2014 | 6.150 | 6.300 | 6.050 | 6.150 | 30,270 | -0.02(-0.32%) |
Mar 27, 2014 | 6.360 | 6.400 | 6.090 | 6.170 | 28,935 | -0.19(-2.99%) |
Mar 26, 2014 | 6.790 | 6.899 | 6.340 | 6.360 | 68,469 | -0.35(-5.22%) |
Mar 25, 2014 | 6.550 | 6.760 | 6.490 | 6.710 | 95,682 | +0.26(+4.03%) |
Mar 24, 2014 | 6.770 | 6.880 | 6.450 | 6.450 | 50,121 | -0.23(-3.44%) |
Mar 21, 2014 | 6.430 | 7.000 | 6.390 | 6.680 | 153,126 | +0.27(+4.21%) |
Mar 20, 2014 | 6.250 | 6.580 | 6.190 | 6.410 | 51,785 | +0.06(+0.94%) |
Mar 19, 2014 | 6.480 | 6.509 | 6.300 | 6.350 | 37,252 | -0.16(-2.46%) |
Mar 18, 2014 | 6.410 | 6.510 | 6.350 | 6.510 | 55,226 | +0.09(+1.40%) |
Mar 17, 2014 | 6.400 | 6.480 | 6.260 | 6.420 | 118,398 | +0.07(+1.10%) |
Mar 14, 2014 | 5.920 | 6.420 | 5.920 | 6.350 | 41,073 | +0.39(+6.54%) |
Mar 13, 2014 | 5.940 | 6.039 | 5.810 | 5.960 | 89,306 | -0.03(-0.50%) |
Mar 12, 2014 | 5.970 | 6.030 | 5.900 | 5.990 | 28,070 | -0.03(-0.50%) |
Mar 11, 2014 | 6.120 | 6.130 | 5.800 | 6.020 | 90,028 | -0.07(-1.15%) |
Mar 10, 2014 | 6.180 | 6.180 | 5.980 | 6.090 | 33,337 | -0.12(-1.93%) |
Mar 07, 2014 | 6.390 | 6.404 | 6.070 | 6.210 | 51,164 | -0.12(-1.90%) |
Mar 06, 2014 | 6.370 | 6.370 | 6.230 | 6.330 | 40,583 | +0.05(+0.80%) |
Mar 05, 2014 | 6.290 | 6.300 | 6.140 | 6.280 | 46,236 | +0.00(+0.00%) |
Mar 04, 2014 | 6.170 | 6.500 | 6.120 | 6.280 | 110,732 | +0.18(+2.95%) |
Mar 03, 2014 | 6.210 | 6.300 | 6.050 | 6.100 | 53,320 | -0.16(-2.56%) |
Feb 28, 2014 | 6.470 | 6.470 | 6.200 | 6.260 | 56,738 | -0.19(-2.95%) |
Feb 27, 2014 | 6.290 | 6.470 | 6.250 | 6.450 | 42,698 | +0.12(+1.90%) |
Feb 26, 2014 | 6.240 | 6.420 | 6.230 | 6.330 | 23,265 | +0.12(+1.93%) |
Feb 25, 2014 | 6.500 | 6.500 | 6.210 | 6.210 | 28,003 | -0.35(-5.34%) |
Feb 24, 2014 | 6.445 | 6.670 | 6.410 | 6.560 | 67,989 | +0.13(+2.02%) |
Feb 21, 2014 | 6.430 | 6.530 | 6.400 | 6.430 | 62,483 | +0.05(+0.78%) |
Feb 20, 2014 | 6.370 | 6.440 | 6.140 | 6.380 | 54,562 | -0.02(-0.31%) |
Feb 19, 2014 | 6.280 | 7.170 | 6.100 | 6.400 | 170,482 | +0.08(+1.27%) |
Feb 18, 2014 | 6.240 | 6.400 | 6.180 | 6.320 | 50,701 | +0.06(+0.96%) |
Feb 14, 2014 | 6.370 | 6.260 | 6.260 | 6.260 | 45,100 | -0.11(-1.73%) |
Feb 13, 2014 | 6.110 | 6.420 | 6.080 | 6.370 | 30,851 | +0.20(+3.24%) |
Feb 12, 2014 | 5.990 | 6.270 | 5.880 | 6.170 | 41,859 | +0.11(+1.82%) |
Feb 11, 2014 | 6.000 | 6.360 | 6.000 | 6.060 | 57,769 | +0.08(+1.34%) |
Feb 10, 2014 | 5.948 | 6.020 | 5.750 | 5.980 | 44,560 | +0.09(+1.53%) |
Feb 07, 2014 | 6.020 | 6.050 | 5.780 | 5.890 | 104,060 | -0.14(-2.32%) |
Feb 06, 2014 | 6.050 | 6.130 | 5.950 | 6.030 | 55,870 | +0.00(+0.00%) |
Feb 05, 2014 | 5.850 | 6.139 | 5.850 | 6.030 | 84,605 | +0.15(+2.55%) |
Feb 04, 2014 | 6.000 | 6.020 | 5.770 | 5.880 | 73,542 | -0.09(-1.51%) |
Feb 03, 2014 | 6.230 | 6.290 | 5.950 | 5.970 | 74,997 | -0.25(-4.02%) |
Jan 31, 2014 | 6.000 | 6.390 | 6.000 | 6.220 | 73,627 | +0.09(+1.47%) |
Jan 30, 2014 | 6.070 | 6.233 | 6.050 | 6.130 | 49,072 | +0.13(+2.17%) |
Jan 29, 2014 | 6.040 | 6.112 | 5.990 | 6.000 | 27,685 | -0.11(-1.80%) |
Jan 28, 2014 | 5.940 | 6.130 | 5.920 | 6.110 | 75,422 | +0.16(+2.69%) |
Jan 27, 2014 | 6.130 | 6.209 | 5.900 | 5.950 | 74,204 | -0.16(-2.62%) |
Jan 24, 2014 | 6.420 | 6.420 | 6.030 | 6.110 | 71,676 | -0.33(-5.12%) |
Jan 23, 2014 | 6.670 | 6.670 | 6.350 | 6.440 | 75,947 | -0.24(-3.59%) |
Jan 22, 2014 | 6.580 | 6.910 | 6.530 | 6.680 | 136,930 | +0.14(+2.14%) |
Jan 21, 2014 | 6.370 | 6.669 | 6.150 | 6.540 | 64,498 | +0.21(+3.32%) |
Jan 17, 2014 | 6.210 | 6.330 | 6.330 | 6.330 | 52,600 | +0.13(+2.10%) |
Jan 16, 2014 | 6.080 | 6.210 | 6.040 | 6.200 | 28,564 | +0.12(+1.97%) |
Jan 15, 2014 | 6.250 | 6.365 | 6.030 | 6.080 | 63,992 | -0.17(-2.72%) |
Jan 14, 2014 | 6.190 | 6.270 | 5.760 | 6.250 | 19,337 | +0.07(+1.13%) |
Jan 13, 2014 | 6.560 | 6.560 | 6.130 | 6.180 | 81,642 | -0.42(-6.36%) |
Jan 10, 2014 | 6.610 | 6.636 | 6.520 | 6.600 | 41,348 | +0.00(+0.00%) |
Jan 09, 2014 | 6.670 | 6.730 | 6.500 | 6.600 | 34,187 | -0.02(-0.30%) |
Jan 08, 2014 | 6.500 | 6.859 | 6.430 | 6.620 | 98,762 | +0.11(+1.69%) |
Jan 07, 2014 | 6.440 | 6.582 | 6.310 | 6.510 | 95,487 | +0.12(+1.88%) |
Jan 06, 2014 | 6.480 | 6.680 | 6.340 | 6.390 | 54,484 | -0.08(-1.24%) |
Jan 03, 2014 | 6.300 | 6.600 | 6.300 | 6.470 | 70,396 | +0.17(+2.70%) |
Jan 02, 2014 | 6.310 | 6.320 | 6.211 | 6.300 | 34,769 | -0.03(-0.47%) |
Dec 31, 2013 | 6.240 | 6.330 | 6.330 | 6.330 | 52,000 | +0.10(+1.61%) |
Dec 30, 2013 | 6.190 | 6.280 | 6.000 | 6.230 | 22,489 | +0.03(+0.48%) |
Dec 27, 2013 | 6.210 | 6.290 | 6.160 | 6.200 | 21,279 | +0.01(+0.16%) |
Dec 26, 2013 | 6.230 | 6.230 | 6.050 | 6.190 | 11,684 | -0.02(-0.32%) |
Dec 24, 2013 | 6.210 | 6.260 | 6.190 | 6.210 | 18,093 | -0.01(-0.16%) |
Dec 23, 2013 | 6.000 | 6.290 | 6.000 | 6.220 | 24,672 | +0.29(+4.80%) |
Dec 20, 2013 | 5.840 | 6.000 | 5.720 | 5.935 | 109,586 | +0.12(+2.15%) |
Dec 19, 2013 | 5.820 | 5.940 | 5.670 | 5.810 | 29,305 | +0.00(+0.00%) |
Dec 18, 2013 | 5.970 | 6.050 | 5.670 | 5.810 | 60,929 | -0.16(-2.68%) |
Dec 17, 2013 | 5.620 | 6.000 | 5.590 | 5.970 | 54,389 | +0.30(+5.29%) |
Dec 16, 2013 | 6.110 | 6.230 | 5.620 | 5.670 | 91,062 | -0.40(-6.59%) |
Dec 13, 2013 | 6.060 | 6.180 | 5.890 | 6.070 | 42,505 | +0.02(+0.33%) |
Dec 12, 2013 | 5.960 | 6.140 | 5.814 | 6.050 | 42,997 | +0.06(+1.00%) |
Dec 11, 2013 | 6.100 | 6.110 | 5.900 | 5.990 | 65,257 | -0.13(-2.12%) |
Dec 10, 2013 | 6.370 | 6.400 | 6.100 | 6.120 | 35,804 | -0.24(-3.77%) |
Dec 09, 2013 | 6.640 | 6.660 | 6.270 | 6.360 | 55,749 | -0.17(-2.60%) |
Dec 06, 2013 | 6.070 | 6.670 | 6.060 | 6.530 | 0 | +0.48(+7.93%) |
Dec 05, 2013 | 6.600 | 6.600 | 6.010 | 6.050 | 0 | -0.57(-8.61%) |
Dec 04, 2013 | 6.780 | 7.000 | 6.460 | 6.620 | 0 | -0.21(-3.07%) |
Dec 03, 2013 | 6.740 | 6.910 | 6.360 | 6.830 | 0 | +0.07(+1.04%) |
Dec 02, 2013 | 7.000 | 7.189 | 6.680 | 6.760 | 122,071 | -0.30(-4.25%) |
Nov 29, 2013 | 7.080 | 7.110 | 6.990 | 7.060 | 0 | +0.02(+0.28%) |
Nov 27, 2013 | 6.690 | 7.056 | 6.570 | 7.040 | 0 | +0.47(+7.15%) |
Nov 26, 2013 | 6.330 | 6.630 | 6.310 | 6.570 | 81,497 | +0.23(+3.63%) |
Nov 25, 2013 | 6.280 | 6.360 | 6.250 | 6.340 | 35,361 | +0.09(+1.44%) |
Nov 22, 2013 | 6.660 | 6.700 | 6.210 | 6.250 | 0 | -0.39(-5.87%) |
Nov 21, 2013 | 6.640 | 6.719 | 6.600 | 6.640 | 77,188 | +0.00(+0.00%) |
Nov 20, 2013 | 6.520 | 6.669 | 6.430 | 6.640 | 0 | +0.15(+2.31%) |
Nov 19, 2013 | 6.600 | 6.610 | 6.420 | 6.490 | 83,627 | -0.08(-1.22%) |
Nov 18, 2013 | 6.510 | 6.610 | 6.500 | 6.570 | 0 | +0.10(+1.55%) |
Nov 15, 2013 | 6.370 | 6.549 | 6.340 | 6.470 | 0 | +0.09(+1.41%) |
Nov 14, 2013 | 6.180 | 6.479 | 6.180 | 6.380 | 0 | +0.19(+3.07%) |
Nov 12, 2013 | 6.130 | 6.220 | 6.051 | 6.190 | 0 | +0.06(+0.98%) |
Nov 11, 2013 | 6.220 | 6.220 | 6.110 | 6.130 | 0 | -0.07(-1.13%) |
Nov 08, 2013 | 6.010 | 6.219 | 5.990 | 6.200 | 0 | +0.20(+3.33%) |
Nov 07, 2013 | 6.240 | 6.280 | 5.950 | 6.000 | 65,913 | -0.21(-3.38%) |
Nov 06, 2013 | 6.210 | 6.280 | 6.120 | 6.210 | 22,754 | +0.02(+0.32%) |
Nov 05, 2013 | 6.470 | 6.470 | 6.090 | 6.190 | 0 | -0.28(-4.33%) |
Nov 04, 2013 | 6.470 | 6.510 | 6.360 | 6.470 | 30,199 | +0.03(+0.47%) |
Nov 01, 2013 | 6.680 | 6.740 | 6.290 | 6.440 | 0 | -0.24(-3.59%) |
Oct 31, 2013 | 6.680 | 6.830 | 6.620 | 6.680 | 0 | -0.02(-0.30%) |
Oct 30, 2013 | 7.190 | 7.190 | 6.550 | 6.700 | 116,118 | -0.47(-6.56%) |
Oct 29, 2013 | 7.050 | 7.180 | 6.920 | 7.170 | 0 | +0.19(+2.72%) |
Oct 28, 2013 | 6.970 | 7.070 | 6.830 | 6.980 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 6.930 | 7.010 | 6.810 | 6.980 | 0 | +0.10(+1.45%) |
Oct 24, 2013 | 6.700 | 6.960 | 6.700 | 6.880 | 129,076 | +0.18(+2.69%) |
Oct 23, 2013 | 6.640 | 6.780 | 6.600 | 6.700 | 0 | +0.02(+0.30%) |
Oct 22, 2013 | 6.740 | 6.740 | 6.530 | 6.680 | 153,416 | -0.06(-0.89%) |
Oct 21, 2013 | 6.390 | 6.800 | 6.300 | 6.740 | 273,510 | +0.35(+5.48%) |
Oct 18, 2013 | 6.020 | 6.400 | 5.920 | 6.390 | 144,410 | +0.41(+6.86%) |
Oct 17, 2013 | 5.790 | 6.015 | 5.750 | 5.980 | 60,614 | +0.16(+2.75%) |
Oct 16, 2013 | 5.740 | 5.840 | 5.603 | 5.820 | 24,439 | +0.12(+2.11%) |
Oct 15, 2013 | 5.710 | 5.890 | 5.690 | 5.700 | 44,370 | -0.03(-0.52%) |
Oct 14, 2013 | 5.550 | 5.750 | 5.490 | 5.730 | 118,796 | +0.16(+2.87%) |
Oct 11, 2013 | 5.060 | 5.600 | 5.060 | 5.570 | 0 | +0.49(+9.65%) |
Oct 10, 2013 | 5.030 | 5.189 | 5.010 | 5.080 | 72,625 | +0.10(+2.01%) |
Oct 09, 2013 | 4.910 | 5.080 | 4.900 | 4.980 | 0 | +0.09(+1.84%) |
Oct 08, 2013 | 4.830 | 5.000 | 4.830 | 4.890 | 54,360 | +0.06(+1.24%) |
Oct 07, 2013 | 4.920 | 5.100 | 4.730 | 4.830 | 0 | -0.10(-2.03%) |
Oct 04, 2013 | 4.670 | 5.140 | 4.670 | 4.930 | 0 | +0.25(+5.34%) |
Oct 03, 2013 | 4.980 | 4.980 | 4.660 | 4.680 | 0 | -0.29(-5.84%) |
Oct 02, 2013 | 4.710 | 5.110 | 4.630 | 4.970 | 68,494 | +0.23(+4.85%) |
Oct 01, 2013 | 4.610 | 4.799 | 4.340 | 4.740 | 196,152 | +0.15(+3.27%) |
Sep 27, 2013 | 4.640 | 4.799 | 4.480 | 4.590 | 0 | -0.08(-1.71%) |
Sep 26, 2013 | 4.710 | 4.810 | 4.570 | 4.670 | 129,071 | -0.05(-1.06%) |
Sep 25, 2013 | 4.700 | 4.850 | 4.630 | 4.720 | 105,344 | +0.01(+0.21%) |
Sep 24, 2013 | 4.870 | 4.880 | 4.690 | 4.710 | 67,726 | -0.13(-2.69%) |
Sep 23, 2013 | 4.820 | 4.900 | 4.760 | 4.840 | 74,161 | -0.01(-0.21%) |
Sep 20, 2013 | 4.900 | 4.940 | 4.710 | 4.850 | 0 | -0.05(-1.02%) |
Sep 19, 2013 | 5.040 | 5.080 | 4.850 | 4.900 | 81,934 | -0.14(-2.78%) |
Sep 18, 2013 | 4.930 | 5.050 | 4.890 | 5.040 | 0 | +0.02(+0.40%) |
Sep 17, 2013 | 5.110 | 5.140 | 4.930 | 5.020 | 0 | -0.07(-1.38%) |
Sep 16, 2013 | 5.330 | 5.370 | 5.050 | 5.090 | 0 | -0.18(-3.42%) |
Sep 13, 2013 | 5.130 | 5.300 | 5.010 | 5.270 | 0 | +0.16(+3.13%) |
Sep 12, 2013 | 5.330 | 5.370 | 5.110 | 5.110 | 0 | -0.19(-3.58%) |
Sep 11, 2013 | 5.000 | 5.480 | 4.940 | 5.300 | 0 | +0.28(+5.58%) |
Sep 10, 2013 | 4.940 | 5.050 | 4.940 | 5.020 | 113,220 | +0.15(+3.08%) |
Sep 09, 2013 | 5.020 | 5.110 | 4.860 | 4.870 | 0 | -0.15(-2.99%) |
Sep 06, 2013 | 5.080 | 5.110 | 4.920 | 5.020 | 0 | -0.04(-0.79%) |
Sep 05, 2013 | 5.200 | 5.200 | 5.012 | 5.060 | 74,662 | -0.12(-2.32%) |
Sep 04, 2013 | 5.270 | 5.329 | 5.060 | 5.180 | 0 | -0.10(-1.89%) |
Sep 03, 2013 | 5.240 | 5.410 | 5.141 | 5.280 | 0 | +0.08(+1.54%) |
Aug 30, 2013 | 5.240 | 5.290 | 5.100 | 5.200 | 0 | -0.05(-0.95%) |
Aug 29, 2013 | 5.240 | 5.579 | 5.170 | 5.250 | 101,489 | +0.02(+0.38%) |
Aug 28, 2013 | 5.400 | 5.460 | 5.200 | 5.230 | 0 | -0.16(-2.97%) |
Aug 27, 2013 | 5.390 | 5.470 | 5.340 | 5.390 | 99,916 | -0.01(-0.19%) |
Aug 26, 2013 | 5.510 | 5.579 | 5.270 | 5.400 | 0 | -0.12(-2.17%) |
Aug 23, 2013 | 5.500 | 5.739 | 5.360 | 5.520 | 0 | +0.04(+0.73%) |
Aug 22, 2013 | 5.180 | 5.529 | 5.000 | 5.480 | 58,533 | +0.31(+6.00%) |
Aug 21, 2013 | 5.400 | 5.500 | 5.170 | 5.170 | 0 | -0.25(-4.61%) |
Aug 20, 2013 | 5.250 | 5.500 | 5.200 | 5.420 | 99,436 | +0.19(+3.63%) |
Aug 19, 2013 | 5.420 | 5.460 | 5.220 | 5.230 | 61,837 | -0.19(-3.51%) |
Aug 16, 2013 | 5.390 | 5.480 | 5.350 | 5.420 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 5.890 | 5.890 | 5.330 | 5.410 | 91,157 | -0.47(-7.99%) |
Aug 14, 2013 | 5.820 | 5.999 | 5.800 | 5.880 | 59,619 | +0.06(+1.03%) |
Aug 13, 2013 | 5.970 | 5.970 | 5.790 | 5.820 | 159,849 | -0.10(-1.69%) |
Aug 12, 2013 | 5.910 | 5.970 | 5.680 | 5.920 | 187,194 | -0.04(-0.67%) |
Aug 09, 2013 | 5.940 | 5.960 | 5.860 | 5.960 | 90,693 | +0.01(+0.17%) |
Aug 08, 2013 | 5.930 | 6.050 | 5.814 | 5.950 | 70,408 | +0.02(+0.34%) |
Aug 07, 2013 | 5.900 | 5.970 | 5.730 | 5.930 | 34,462 | +0.00(+0.00%) |
Aug 06, 2013 | 5.920 | 5.963 | 5.820 | 5.930 | 103,765 | -0.02(-0.34%) |
Aug 05, 2013 | 5.830 | 6.040 | 5.790 | 5.950 | 104,788 | +0.12(+2.06%) |
Aug 02, 2013 | 5.830 | 6.080 | 5.770 | 5.830 | 133,746 | -0.03(-0.51%) |
Aug 01, 2013 | 5.820 | 5.910 | 5.690 | 5.860 | 86,792 | +0.09(+1.56%) |
Jul 31, 2013 | 5.720 | 5.840 | 5.720 | 5.770 | 0 | +0.04(+0.70%) |
Jul 30, 2013 | 5.740 | 5.850 | 5.680 | 5.730 | 0 | +0.03(+0.53%) |
Jul 29, 2013 | 5.620 | 5.720 | 5.510 | 5.700 | 0 | +0.09(+1.60%) |
Jul 26, 2013 | 5.620 | 5.660 | 5.440 | 5.610 | 0 | -0.01(-0.18%) |
Jul 25, 2013 | 5.780 | 5.780 | 5.550 | 5.620 | 0 | -0.15(-2.60%) |
Jul 24, 2013 | 5.610 | 5.850 | 5.550 | 5.770 | 0 | +0.16(+2.85%) |
Jul 23, 2013 | 5.610 | 5.900 | 5.520 | 5.610 | 0 | -0.01(-0.18%) |
Jul 22, 2013 | 5.445 | 5.990 | 5.435 | 5.620 | 0 | +0.10(+1.81%) |
Jul 19, 2013 | 5.560 | 5.600 | 5.480 | 5.520 | 0 | -0.05(-0.90%) |
Jul 18, 2013 | 5.600 | 5.670 | 5.510 | 5.570 | 0 | -0.02(-0.36%) |
Jul 17, 2013 | 5.700 | 5.700 | 5.570 | 5.590 | 54,579 | -0.07(-1.24%) |
Jul 16, 2013 | 5.700 | 5.750 | 5.640 | 5.660 | 0 | -0.04(-0.70%) |
Jul 15, 2013 | 5.600 | 5.765 | 5.544 | 5.700 | 0 | +0.14(+2.52%) |
Jul 12, 2013 | 5.570 | 5.700 | 5.490 | 5.560 | 0 | -0.04(-0.71%) |
Jul 11, 2013 | 5.700 | 5.700 | 5.500 | 5.600 | 0 | -0.04(-0.71%) |
Jul 10, 2013 | 5.650 | 5.730 | 5.480 | 5.640 | 0 | +0.04(+0.71%) |
Jul 09, 2013 | 5.710 | 5.680 | 5.570 | 5.600 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 5.610 | 5.700 | 5.580 | 5.600 | 0 | -0.04(-0.71%) |
Jul 05, 2013 | 5.750 | 5.750 | 5.620 | 5.640 | 0 | -0.08(-1.40%) |
Jul 03, 2013 | 5.850 | 5.890 | 5.640 | 5.720 | 0 | -0.26(-4.35%) |
Jul 02, 2013 | 6.000 | 6.070 | 5.880 | 5.980 | 0 | -0.01(-0.17%) |
Jul 01, 2013 | 5.650 | 6.080 | 5.510 | 5.990 | 0 | +0.40(+7.16%) |
Jun 28, 2013 | 5.650 | 5.840 | 5.360 | 5.590 | 2,204,255 | -0.11(-1.93%) |
Jun 27, 2013 | 5.770 | 5.920 | 5.560 | 5.700 | 0 | -0.12(-2.06%) |
Jun 26, 2013 | 5.850 | 5.935 | 5.740 | 5.820 | 0 | -0.03(-0.51%) |
Jun 25, 2013 | 5.830 | 5.900 | 5.690 | 5.850 | 0 | +0.03(+0.52%) |
Jun 24, 2013 | 5.860 | 5.910 | 5.630 | 5.820 | 0 | -0.11(-1.85%) |
Jun 21, 2013 | 5.970 | 6.000 | 5.760 | 5.930 | 42,213 | +0.01(+0.17%) |
Jun 20, 2013 | 5.950 | 6.000 | 5.870 | 5.920 | 0 | -0.04(-0.67%) |
Jun 19, 2013 | 5.960 | 6.030 | 5.800 | 5.960 | 0 | +0.04(+0.68%) |
Jun 18, 2013 | 6.050 | 6.050 | 5.740 | 5.920 | 0 | -0.08(-1.33%) |
Jun 17, 2013 | 5.870 | 6.250 | 5.870 | 6.000 | 0 | +0.15(+2.56%) |
Jun 14, 2013 | 5.675 | 5.930 | 5.675 | 5.850 | 0 | +0.07(+1.21%) |
Jun 13, 2013 | 5.920 | 6.000 | 5.710 | 5.780 | 90,847 | -0.13(-2.20%) |
Jun 12, 2013 | 6.250 | 6.250 | 5.840 | 5.910 | 62,823 | -0.19(-3.11%) |
Jun 11, 2013 | 6.090 | 6.336 | 5.990 | 6.100 | 47,537 | -0.03(-0.49%) |
Jun 10, 2013 | 5.630 | 6.270 | 5.630 | 6.130 | 0 | +0.47(+8.30%) |
Jun 07, 2013 | 5.970 | 6.120 | 5.541 | 5.660 | 0 | -0.30(-5.03%) |
Jun 06, 2013 | 5.800 | 5.970 | 5.620 | 5.960 | 0 | +0.16(+2.76%) |
Jun 05, 2013 | 6.110 | 6.110 | 5.510 | 5.800 | 0 | -0.37(-6.00%) |
Jun 04, 2013 | 6.430 | 6.500 | 6.041 | 6.170 | 0 | -0.22(-3.44%) |