Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.408 | 7.754 | 7.359 | 7.557 | 24,315 | +0.17(+2.27%) |
May 29, 2014 | 7.241 | 7.408 | 7.211 | 7.389 | 18,166 | +0.15(+2.05%) |
May 28, 2014 | 7.142 | 7.241 | 7.068 | 7.241 | 3,495 | +0.05(+0.69%) |
May 27, 2014 | 7.063 | 7.191 | 6.964 | 7.191 | 10,260 | +0.17(+2.39%) |
May 23, 2014 | 7.023 | 7.023 | 7.023 | 7.023 | 3,745 | +0.10(+1.43%) |
May 22, 2014 | 7.211 | 7.211 | 6.925 | 6.925 | 11,389 | -0.05(-0.71%) |
May 21, 2014 | 7.162 | 7.162 | 6.924 | 6.974 | 5,285 | -0.12(-1.67%) |
May 20, 2014 | 7.073 | 7.092 | 7.063 | 7.092 | 1,815 | -0.09(-1.24%) |
May 19, 2014 | 7.221 | 7.221 | 7.112 | 7.181 | 7,131 | +0.03(+0.42%) |
May 16, 2014 | 7.181 | 7.191 | 7.053 | 7.152 | 7,101 | +0.11(+1.54%) |
May 15, 2014 | 7.142 | 7.152 | 6.934 | 7.043 | 12,244 | -0.16(-2.19%) |
May 14, 2014 | 7.152 | 7.201 | 7.122 | 7.201 | 8,759 | +0.06(+0.77%) |
May 13, 2014 | 7.152 | 7.202 | 7.112 | 7.146 | 5,022 | -0.01(-0.08%) |
May 12, 2014 | 7.073 | 7.201 | 7.063 | 7.152 | 8,740 | -0.09(-1.23%) |
May 09, 2014 | 7.153 | 7.241 | 7.152 | 7.241 | 2,471 | +0.20(+2.81%) |
May 08, 2014 | 7.043 | 7.043 | 7.043 | 7.043 | 783 | +0.07(+0.96%) |
May 07, 2014 | 6.924 | 7.063 | 6.924 | 6.976 | 1,596 | -0.17(-2.32%) |
May 06, 2014 | 7.181 | 7.181 | 6.927 | 7.142 | 4,552 | -0.04(-0.55%) |
May 05, 2014 | 7.191 | 7.191 | 6.954 | 7.181 | 2,462 | +0.02(+0.28%) |
May 02, 2014 | 7.103 | 7.260 | 7.102 | 7.162 | 11,549 | -0.07(-0.96%) |
May 01, 2014 | 7.013 | 7.300 | 6.885 | 7.231 | 10,662 | +0.24(+3.39%) |
Apr 30, 2014 | 7.003 | 7.013 | 6.865 | 6.994 | 11,592 | -0.01(-0.14%) |
Apr 29, 2014 | 6.865 | 7.053 | 6.678 | 7.003 | 20,374 | +0.13(+1.87%) |
Apr 28, 2014 | 6.845 | 6.875 | 6.717 | 6.875 | 12,969 | +0.01(+0.14%) |
Apr 25, 2014 | 6.924 | 7.132 | 6.717 | 6.865 | 9,036 | -0.10(-1.42%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.12(+1.73%) |
Apr 22, 2014 | 6.984 | 7.152 | 6.845 | 6.845 | 4,623 | -0.19(-2.67%) |
Apr 21, 2014 | 7.063 | 7.063 | 6.894 | 7.033 | 1,003 | +0.05(+0.71%) |
Apr 17, 2014 | 7.053 | 6.984 | 6.984 | 6.984 | 5,669 | +0.04(+0.57%) |
Apr 16, 2014 | 7.171 | 7.171 | 6.944 | 6.944 | 1,915 | -0.24(-3.30%) |
Apr 15, 2014 | 6.895 | 7.310 | 6.816 | 7.181 | 39,711 | +0.31(+4.45%) |
Apr 14, 2014 | 6.618 | 6.875 | 6.618 | 6.875 | 4,376 | +0.16(+2.35%) |
Apr 11, 2014 | 6.697 | 6.717 | 6.697 | 6.717 | 1,464 | +0.01(+0.15%) |
Apr 10, 2014 | 6.569 | 6.717 | 6.557 | 6.707 | 1,686 | +0.18(+2.72%) |
Apr 09, 2014 | 6.401 | 6.529 | 6.401 | 6.529 | 5,534 | +0.26(+4.09%) |
Apr 08, 2014 | 6.273 | 6.273 | 6.273 | 6.273 | 946 | -0.09(-1.40%) |
Apr 07, 2014 | 6.391 | 6.391 | 6.217 | 6.361 | 3,727 | -0.03(-0.46%) |
Apr 04, 2014 | 6.322 | 6.470 | 6.322 | 6.391 | 4,907 | +0.03(+0.47%) |
Apr 03, 2014 | 6.253 | 6.421 | 6.233 | 6.361 | 6,445 | +0.04(+0.62%) |
Apr 02, 2014 | 6.371 | 6.371 | 6.184 | 6.322 | 8,404 | -0.07(-1.08%) |
Apr 01, 2014 | 6.292 | 6.391 | 6.193 | 6.391 | 4,503 | +0.06(+0.94%) |
Mar 31, 2014 | 6.399 | 6.399 | 6.268 | 6.332 | 5,072 | +0.10(+1.58%) |
Mar 28, 2014 | 6.243 | 6.273 | 6.223 | 6.233 | 6,134 | -0.02(-0.32%) |
Mar 27, 2014 | 6.318 | 6.318 | 6.253 | 6.253 | 331 | -0.08(-1.25%) |
Mar 26, 2014 | 6.431 | 6.519 | 6.332 | 6.332 | 12,025 | -0.17(-2.58%) |
Mar 25, 2014 | 6.243 | 6.500 | 6.243 | 6.500 | 4,345 | +0.01(+0.15%) |
Mar 24, 2014 | 6.332 | 6.559 | 6.085 | 6.490 | 6,825 | +0.22(+3.46%) |
Mar 21, 2014 | 6.559 | 6.559 | 6.114 | 6.273 | 9,382 | -0.03(-0.47%) |
Mar 20, 2014 | 6.411 | 6.579 | 6.164 | 6.302 | 5,051 | +0.05(+0.77%) |
Mar 19, 2014 | 6.273 | 6.569 | 6.254 | 6.254 | 8,839 | +0.03(+0.49%) |
Mar 18, 2014 | 6.579 | 6.579 | 6.144 | 6.223 | 5,221 | +0.02(+0.32%) |
Mar 17, 2014 | 6.361 | 6.361 | 6.045 | 6.203 | 12,197 | -0.04(-0.63%) |
Mar 14, 2014 | 6.652 | 6.668 | 6.154 | 6.243 | 5,648 | -0.35(-5.25%) |
Mar 13, 2014 | 6.796 | 6.796 | 6.589 | 6.589 | 6,018 | -0.12(-1.77%) |
Mar 12, 2014 | 6.579 | 6.747 | 6.579 | 6.707 | 8,202 | -0.05(-0.73%) |
Mar 11, 2014 | 6.608 | 6.816 | 6.589 | 6.757 | 8,002 | -0.03(-0.44%) |
Mar 10, 2014 | 6.816 | 6.816 | 6.648 | 6.786 | 10,624 | +0.00(+0.00%) |
Mar 07, 2014 | 6.717 | 6.786 | 6.687 | 6.786 | 6,159 | +0.04(+0.59%) |
Mar 06, 2014 | 6.461 | 6.757 | 6.460 | 6.747 | 7,475 | +0.24(+3.64%) |
Mar 05, 2014 | 6.490 | 6.539 | 6.124 | 6.510 | 13,285 | +0.07(+1.07%) |
Mar 04, 2014 | 6.519 | 6.519 | 6.148 | 6.440 | 3,961 | -0.05(-0.76%) |
Mar 03, 2014 | 6.352 | 6.648 | 6.174 | 6.490 | 10,252 | +0.04(+0.61%) |
Feb 28, 2014 | 6.342 | 6.569 | 6.332 | 6.450 | 9,161 | +0.02(+0.31%) |
Feb 27, 2014 | 6.816 | 6.816 | 6.431 | 6.431 | 10,395 | -0.38(-5.52%) |
Feb 26, 2014 | 6.766 | 6.806 | 6.717 | 6.806 | 4,586 | +0.04(+0.58%) |
Feb 25, 2014 | 6.806 | 6.836 | 6.766 | 6.767 | 14,542 | -0.04(-0.58%) |
Feb 24, 2014 | 6.786 | 6.806 | 6.757 | 6.806 | 437 | -0.01(-0.14%) |
Feb 21, 2014 | 6.594 | 6.816 | 6.594 | 6.816 | 1,680 | +0.03(+0.44%) |
Feb 20, 2014 | 6.757 | 6.786 | 6.757 | 6.786 | 2,164 | -0.00(-0.03%) |
Feb 19, 2014 | 6.766 | 6.816 | 6.687 | 6.788 | 3,239 | +0.05(+0.76%) |
Feb 18, 2014 | 6.727 | 6.737 | 6.723 | 6.737 | 1,334 | -0.02(-0.29%) |
Feb 14, 2014 | 6.826 | 6.757 | 6.757 | 6.757 | 18,222 | -0.01(-0.15%) |
Feb 13, 2014 | 6.717 | 6.806 | 6.532 | 6.766 | 3,743 | -0.02(-0.29%) |
Feb 12, 2014 | 6.391 | 6.786 | 6.391 | 6.786 | 5,807 | +0.45(+7.18%) |
Feb 11, 2014 | 6.263 | 6.361 | 6.075 | 6.332 | 24,501 | -0.18(-2.73%) |
Feb 10, 2014 | 6.312 | 6.519 | 6.312 | 6.510 | 2,417 | +0.12(+1.85%) |
Feb 07, 2014 | 6.474 | 6.474 | 6.391 | 6.391 | 732 | +0.08(+1.25%) |
Feb 06, 2014 | 6.184 | 6.421 | 6.184 | 6.312 | 7,333 | +0.14(+2.24%) |
Feb 05, 2014 | 6.273 | 6.519 | 6.174 | 6.174 | 13,163 | -0.24(-3.71%) |
Feb 04, 2014 | 6.450 | 6.500 | 6.315 | 6.412 | 5,019 | -0.10(-1.50%) |
Feb 03, 2014 | 6.431 | 6.703 | 6.431 | 6.510 | 6,342 | +0.03(+0.46%) |
Jan 31, 2014 | 6.470 | 6.480 | 6.445 | 6.480 | 1,752 | +0.01(+0.15%) |
Jan 30, 2014 | 6.371 | 6.519 | 6.223 | 6.470 | 9,142 | +0.12(+1.85%) |
Jan 29, 2014 | 6.618 | 6.816 | 6.174 | 6.353 | 13,518 | -0.21(-3.15%) |
Jan 28, 2014 | 6.450 | 6.816 | 6.371 | 6.559 | 14,613 | +0.09(+1.37%) |
Jan 27, 2014 | 6.618 | 6.618 | 6.322 | 6.470 | 9,830 | -0.07(-1.06%) |
Jan 24, 2014 | 6.569 | 6.717 | 6.519 | 6.539 | 6,427 | -0.21(-3.07%) |
Jan 23, 2014 | 6.766 | 6.833 | 6.569 | 6.747 | 15,744 | -0.03(-0.44%) |
Jan 22, 2014 | 6.717 | 6.816 | 6.707 | 6.776 | 12,052 | -0.01(-0.15%) |
Jan 21, 2014 | 6.836 | 6.854 | 6.759 | 6.786 | 6,321 | +0.10(+1.48%) |
Jan 17, 2014 | 6.678 | 6.687 | 6.687 | 6.687 | 23,284 | +0.07(+1.04%) |
Jan 16, 2014 | 6.865 | 6.865 | 6.569 | 6.618 | 15,055 | +0.04(+0.60%) |
Jan 15, 2014 | 6.401 | 6.865 | 6.381 | 6.579 | 44,166 | +0.16(+2.46%) |
Jan 14, 2014 | 6.164 | 6.618 | 6.055 | 6.421 | 25,209 | +0.38(+6.21%) |
Jan 13, 2014 | 5.927 | 6.174 | 5.927 | 6.045 | 23,362 | +0.07(+1.16%) |
Jan 10, 2014 | 5.818 | 5.976 | 5.818 | 5.976 | 19,025 | +0.06(+1.00%) |
Jan 09, 2014 | 5.976 | 5.976 | 5.877 | 5.917 | 21,730 | -0.06(-0.99%) |
Jan 08, 2014 | 5.828 | 5.976 | 5.779 | 5.976 | 37,202 | +0.16(+2.72%) |
Jan 07, 2014 | 5.779 | 5.818 | 5.739 | 5.818 | 12,033 | +0.03(+0.51%) |
Jan 06, 2014 | 5.798 | 5.828 | 5.670 | 5.788 | 20,217 | +0.01(+0.17%) |
Jan 03, 2014 | 5.828 | 5.828 | 5.611 | 5.779 | 7,938 | +0.03(+0.52%) |
Jan 02, 2014 | 5.235 | 5.927 | 5.235 | 5.749 | 67,248 | +0.55(+10.65%) |
Dec 31, 2013 | 4.988 | 5.196 | 5.196 | 5.196 | 24,397 | +0.26(+5.20%) |
Dec 30, 2013 | 4.890 | 5.058 | 4.840 | 4.939 | 43,978 | +0.03(+0.60%) |
Dec 27, 2013 | 4.939 | 5.108 | 4.909 | 4.909 | 21,687 | -0.05(-1.00%) |
Dec 26, 2013 | 5.048 | 5.048 | 4.949 | 4.959 | 7,594 | -0.04(-0.79%) |
Dec 24, 2013 | 5.067 | 5.067 | 4.949 | 4.998 | 929 | +0.01(+0.20%) |
Dec 23, 2013 | 4.890 | 5.058 | 4.890 | 4.988 | 31,170 | +0.03(+0.60%) |
Dec 20, 2013 | 5.038 | 5.058 | 4.959 | 4.959 | 4,119 | -0.07(-1.38%) |
Dec 19, 2013 | 4.880 | 5.028 | 4.880 | 5.028 | 1,698 | -0.05(-0.97%) |
Dec 18, 2013 | 5.058 | 5.097 | 4.870 | 5.077 | 7,960 | +0.17(+3.42%) |
Dec 17, 2013 | 5.107 | 5.186 | 4.801 | 4.909 | 27,912 | -0.32(-6.21%) |
Dec 16, 2013 | 4.771 | 5.235 | 4.771 | 5.234 | 14,085 | +0.38(+7.92%) |
Dec 13, 2013 | 5.225 | 5.225 | 4.692 | 4.850 | 51,273 | -0.39(-7.36%) |
Dec 12, 2013 | 5.828 | 5.828 | 5.225 | 5.235 | 43,189 | -0.58(-10.02%) |
Dec 11, 2013 | 5.393 | 5.927 | 5.393 | 5.818 | 19,631 | +0.27(+4.81%) |
Dec 10, 2013 | 5.571 | 5.571 | 5.265 | 5.551 | 12,181 | +0.05(+0.90%) |
Dec 09, 2013 | 5.196 | 5.559 | 5.196 | 5.502 | 23,407 | +0.36(+6.91%) |
Dec 06, 2013 | 5.097 | 5.334 | 5.077 | 5.146 | 0 | +0.03(+0.60%) |
Dec 05, 2013 | 5.137 | 5.245 | 5.059 | 5.116 | 0 | -0.04(-0.79%) |
Dec 04, 2013 | 5.235 | 5.334 | 5.058 | 5.156 | 0 | -0.08(-1.51%) |
Dec 03, 2013 | 5.245 | 5.245 | 5.146 | 5.235 | 0 | +0.27(+5.37%) |
Dec 02, 2013 | 5.324 | 5.324 | 4.969 | 4.969 | 0 | -0.37(-6.85%) |
Nov 27, 2013 | 5.285 | 5.334 | 5.334 | 5.334 | 5,972 | +0.10(+1.89%) |
Nov 26, 2013 | 5.304 | 5.364 | 5.186 | 5.235 | 0 | -0.12(-2.21%) |
Nov 25, 2013 | 5.304 | 5.364 | 5.304 | 5.354 | 0 | -0.01(-0.18%) |
Nov 22, 2013 | 5.374 | 5.374 | 5.058 | 5.364 | 0 | -0.03(-0.55%) |
Nov 21, 2013 | 5.107 | 5.393 | 5.107 | 5.393 | 0 | +0.28(+5.48%) |
Nov 20, 2013 | 4.988 | 5.113 | 4.988 | 5.113 | 0 | +0.11(+2.30%) |
Nov 19, 2013 | 5.097 | 5.106 | 4.811 | 4.998 | 0 | -0.04(-0.78%) |
Nov 18, 2013 | 5.107 | 5.117 | 4.988 | 5.038 | 0 | -0.07(-1.35%) |
Nov 15, 2013 | 5.087 | 5.137 | 4.998 | 5.107 | 0 | +0.02(+0.39%) |
Nov 14, 2013 | 5.137 | 5.206 | 5.058 | 5.087 | 0 | -0.08(-1.53%) |
Nov 13, 2013 | 5.235 | 5.383 | 5.137 | 5.166 | 0 | -0.17(-3.15%) |
Nov 12, 2013 | 5.571 | 5.571 | 5.245 | 5.334 | 0 | -0.32(-5.63%) |
Nov 11, 2013 | 5.196 | 5.652 | 5.186 | 5.652 | 0 | +0.43(+8.17%) |
Nov 08, 2013 | 5.137 | 5.413 | 5.117 | 5.225 | 0 | +0.09(+1.73%) |
Nov 07, 2013 | 5.216 | 5.216 | 5.097 | 5.137 | 0 | -0.13(-2.44%) |
Nov 06, 2013 | 5.216 | 5.334 | 5.216 | 5.265 | 0 | +0.05(+0.95%) |
Nov 05, 2013 | 5.097 | 5.215 | 5.097 | 5.215 | 0 | -0.01(-0.19%) |
Nov 04, 2013 | 5.334 | 5.334 | 5.117 | 5.225 | 0 | -0.14(-2.58%) |
Nov 01, 2013 | 5.531 | 5.531 | 5.245 | 5.364 | 0 | -0.15(-2.69%) |
Oct 31, 2013 | 5.364 | 5.532 | 5.285 | 5.512 | 0 | +0.07(+1.27%) |
Oct 30, 2013 | 5.532 | 5.719 | 5.314 | 5.443 | 0 | -0.09(-1.61%) |
Oct 29, 2013 | 5.666 | 5.666 | 5.532 | 5.532 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 5.532 | 5.532 | 5.532 | 5.532 | 0 | -0.02(-0.36%) |
Oct 25, 2013 | 5.552 | 5.808 | 5.522 | 5.552 | 0 | -0.01(-0.18%) |
Oct 24, 2013 | 5.523 | 5.631 | 5.523 | 5.561 | 0 | +0.04(+0.72%) |
Oct 23, 2013 | 5.423 | 5.532 | 5.423 | 5.522 | 0 | +0.04(+0.72%) |
Oct 22, 2013 | 5.433 | 5.512 | 5.314 | 5.482 | 0 | +0.06(+1.09%) |
Oct 21, 2013 | 5.304 | 5.423 | 5.304 | 5.423 | 0 | +0.08(+1.48%) |
Oct 18, 2013 | 5.295 | 5.502 | 5.295 | 5.344 | 4,353 | +0.11(+2.08%) |
Oct 17, 2013 | 5.077 | 5.482 | 5.077 | 5.235 | 0 | +0.13(+2.51%) |
Oct 16, 2013 | 5.018 | 5.166 | 5.008 | 5.107 | 0 | +0.08(+1.57%) |
Oct 15, 2013 | 5.038 | 5.144 | 4.949 | 5.028 | 0 | -0.02(-0.39%) |
Oct 14, 2013 | 5.097 | 5.097 | 5.048 | 5.048 | 0 | -0.05(-0.97%) |
Oct 11, 2013 | 5.038 | 5.097 | 5.038 | 5.097 | 0 | +0.05(+0.98%) |
Oct 10, 2013 | 5.155 | 5.156 | 5.048 | 5.048 | 0 | +0.01(+0.20%) |
Oct 09, 2013 | 5.245 | 5.246 | 4.998 | 5.038 | 0 | -0.21(-4.01%) |
Oct 08, 2013 | 5.245 | 5.275 | 5.245 | 5.248 | 0 | -0.03(-0.51%) |
Oct 07, 2013 | 5.413 | 5.413 | 5.245 | 5.275 | 0 | -0.17(-3.09%) |
Oct 04, 2013 | 5.433 | 5.581 | 5.334 | 5.443 | 0 | +0.07(+1.29%) |
Oct 03, 2013 | 5.334 | 5.433 | 5.290 | 5.374 | 0 | +0.05(+0.93%) |
Oct 02, 2013 | 5.176 | 5.344 | 5.137 | 5.324 | 0 | +0.05(+0.94%) |
Oct 01, 2013 | 5.255 | 5.334 | 5.245 | 5.275 | 0 | -0.06(-1.11%) |
Sep 30, 2013 | 5.206 | 5.630 | 5.156 | 5.334 | 0 | -0.30(-5.26%) |
Sep 27, 2013 | 5.403 | 5.808 | 5.403 | 5.630 | 0 | +0.35(+6.54%) |
Sep 26, 2013 | 5.216 | 5.423 | 5.206 | 5.285 | 0 | +0.19(+3.68%) |
Sep 25, 2013 | 4.940 | 5.097 | 5.097 | 5.097 | 0 | -0.04(-0.72%) |
Sep 24, 2013 | 4.969 | 5.897 | 4.850 | 5.134 | 0 | +0.18(+3.54%) |
Sep 23, 2013 | 4.830 | 5.048 | 4.830 | 4.959 | 0 | +0.08(+1.62%) |
Sep 20, 2013 | 5.067 | 5.067 | 4.811 | 4.880 | 0 | -0.16(-3.14%) |
Sep 19, 2013 | 5.058 | 5.058 | 4.949 | 5.038 | 0 | +0.00(+0.02%) |
Sep 18, 2013 | 5.097 | 5.107 | 4.949 | 5.037 | 0 | -0.06(-1.18%) |
Sep 17, 2013 | 5.137 | 5.216 | 4.929 | 5.097 | 0 | +0.03(+0.58%) |
Sep 16, 2013 | 5.630 | 5.532 | 5.067 | 5.067 | 0 | -0.46(-8.39%) |
Sep 13, 2013 | 4.791 | 5.917 | 4.751 | 5.532 | 0 | +1.43(+34.94%) |
Sep 12, 2013 | 4.060 | 4.119 | 4.001 | 4.099 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 4.099 | 4.102 | 4.050 | 4.099 | 0 | +0.05(+1.22%) |
Sep 10, 2013 | 4.075 | 4.099 | 4.010 | 4.050 | 0 | -0.01(-0.24%) |
Sep 09, 2013 | 4.050 | 4.099 | 4.050 | 4.060 | 0 | -0.01(-0.24%) |
Sep 06, 2013 | 4.064 | 4.070 | 3.961 | 4.070 | 0 | -0.03(-0.72%) |
Sep 05, 2013 | 4.089 | 4.099 | 4.060 | 4.099 | 0 | +0.05(+1.22%) |
Sep 04, 2013 | 3.981 | 4.060 | 3.981 | 4.050 | 0 | +0.03(+0.74%) |
Sep 03, 2013 | 4.099 | 4.099 | 3.951 | 4.020 | 0 | -0.09(-2.16%) |
Aug 30, 2013 | 4.089 | 4.119 | 4.010 | 4.109 | 0 | -0.04(-0.95%) |
Aug 29, 2013 | 4.080 | 4.159 | 4.070 | 4.149 | 0 | +0.08(+1.94%) |
Aug 28, 2013 | 4.119 | 4.129 | 4.070 | 4.070 | 0 | -0.11(-2.60%) |
Aug 27, 2013 | 4.149 | 4.178 | 4.070 | 4.178 | 0 | +0.01(+0.24%) |
Aug 26, 2013 | 4.307 | 4.307 | 4.149 | 4.169 | 0 | -0.14(-3.21%) |
Aug 23, 2013 | 4.218 | 4.307 | 4.198 | 4.307 | 0 | +0.06(+1.40%) |
Aug 22, 2013 | 4.257 | 4.277 | 4.169 | 4.248 | 0 | -0.01(-0.23%) |
Aug 21, 2013 | 4.198 | 4.257 | 4.198 | 4.257 | 0 | +0.05(+1.17%) |
Aug 20, 2013 | 4.317 | 4.327 | 4.208 | 4.208 | 0 | -0.16(-3.62%) |
Aug 19, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 4.257 | 4.366 | 4.238 | 4.366 | 0 | +0.07(+1.63%) |
Aug 15, 2013 | 4.317 | 4.317 | 4.248 | 4.296 | 8,937 | -0.02(-0.48%) |
Aug 14, 2013 | 4.326 | 4.336 | 4.317 | 4.317 | 0 | -0.01(-0.23%) |
Aug 13, 2013 | 4.346 | 4.356 | 4.327 | 4.327 | 1,346 | -0.06(-1.32%) |
Aug 12, 2013 | 4.327 | 4.384 | 4.317 | 4.384 | 6,580 | +0.01(+0.19%) |
Aug 09, 2013 | 4.317 | 4.396 | 4.317 | 4.376 | 4,221 | +0.05(+1.14%) |
Aug 08, 2013 | 4.425 | 4.425 | 4.327 | 4.327 | 4,152 | +0.01(+0.23%) |
Aug 07, 2013 | 4.296 | 4.445 | 4.258 | 4.317 | 5,750 | -0.03(-0.68%) |
Aug 06, 2013 | 4.386 | 4.386 | 4.308 | 4.346 | 860 | -0.02(-0.54%) |
Aug 05, 2013 | 4.366 | 4.396 | 4.287 | 4.370 | 3,358 | +0.00(+0.09%) |
Aug 02, 2013 | 4.366 | 4.366 | 4.366 | 4.366 | 708 | -0.04(-0.94%) |
Aug 01, 2013 | 4.366 | 4.455 | 4.277 | 4.407 | 911 | +0.03(+0.72%) |
Jul 31, 2013 | 4.485 | 4.485 | 4.267 | 4.376 | 0 | -0.12(-2.64%) |
Jul 30, 2013 | 4.455 | 4.573 | 4.386 | 4.494 | 0 | +0.01(+0.28%) |
Jul 29, 2013 | 4.524 | 4.564 | 4.425 | 4.482 | 0 | -0.09(-1.90%) |
Jul 26, 2013 | 4.582 | 4.583 | 4.514 | 4.569 | 0 | -0.02(-0.54%) |
Jul 25, 2013 | 4.593 | 4.593 | 4.593 | 4.593 | 0 | -0.00(-0.00%) |
Jul 24, 2013 | 4.544 | 4.613 | 4.455 | 4.593 | 0 | +0.14(+3.10%) |
Jul 23, 2013 | 4.574 | 4.574 | 4.445 | 4.455 | 0 | -0.21(-4.45%) |
Jul 22, 2013 | 4.643 | 4.662 | 4.495 | 4.662 | 0 | +0.14(+3.06%) |
Jul 19, 2013 | 4.554 | 4.593 | 4.445 | 4.524 | 0 | -0.07(-1.51%) |
Jul 18, 2013 | 4.682 | 4.722 | 4.445 | 4.593 | 0 | -0.14(-2.92%) |
Jul 17, 2013 | 4.850 | 4.881 | 4.712 | 4.732 | 12,259 | -0.11(-2.24%) |
Jul 16, 2013 | 4.782 | 4.840 | 4.782 | 4.840 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 4.840 | 4.860 | 4.712 | 4.840 | 0 | -0.05(-1.01%) |
Jul 12, 2013 | 4.860 | 4.890 | 4.791 | 4.890 | 0 | +0.06(+1.23%) |
Jul 11, 2013 | 4.860 | 4.860 | 4.771 | 4.830 | 0 | +0.08(+1.66%) |
Jul 10, 2013 | 4.929 | 4.929 | 4.751 | 4.751 | 0 | -0.02(-0.41%) |
Jul 09, 2013 | 4.830 | 4.890 | 4.771 | 4.771 | 0 | -0.05(-1.02%) |
Jul 08, 2013 | 4.811 | 4.919 | 4.801 | 4.820 | 0 | -0.02(-0.41%) |
Jul 05, 2013 | 4.840 | 4.890 | 4.761 | 4.840 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | -0.05(-1.01%) |
Jul 02, 2013 | 4.939 | 4.949 | 4.801 | 4.890 | 0 | -0.06(-1.20%) |
Jul 01, 2013 | 4.801 | 5.018 | 4.801 | 4.949 | 0 | +0.29(+6.14%) |
Jun 28, 2013 | 4.860 | 4.880 | 4.643 | 4.662 | 36,390 | -0.18(-3.67%) |
Jun 27, 2013 | 4.850 | 4.850 | 4.741 | 4.840 | 0 | +0.05(+1.03%) |
Jun 26, 2013 | 4.845 | 4.870 | 4.692 | 4.791 | 0 | -0.01(-0.21%) |
Jun 25, 2013 | 4.890 | 4.899 | 4.797 | 4.801 | 0 | +0.01(+0.21%) |
Jun 24, 2013 | 4.919 | 4.933 | 4.791 | 4.791 | 0 | -0.15(-3.00%) |
Jun 21, 2013 | 4.870 | 5.018 | 4.741 | 4.939 | 34,595 | +0.15(+3.09%) |
Jun 20, 2013 | 4.741 | 4.830 | 4.643 | 4.791 | 0 | +0.01(+0.26%) |
Jun 19, 2013 | 4.939 | 4.939 | 4.702 | 4.778 | 0 | +0.05(+0.99%) |
Jun 18, 2013 | 4.564 | 4.830 | 4.564 | 4.732 | 0 | +0.13(+2.79%) |
Jun 17, 2013 | 4.830 | 4.929 | 4.603 | 4.603 | 0 | -0.10(-2.10%) |
Jun 14, 2013 | 4.445 | 4.890 | 4.445 | 4.702 | 0 | -0.24(-4.80%) |
Jun 13, 2013 | 4.825 | 5.018 | 4.722 | 4.939 | 51,281 | +0.19(+3.95%) |
Jun 12, 2013 | 4.781 | 4.840 | 4.692 | 4.751 | 18,061 | -0.06(-1.23%) |
Jun 11, 2013 | 4.751 | 4.820 | 4.623 | 4.811 | 17,587 | +0.02(+0.43%) |
Jun 10, 2013 | 4.761 | 4.790 | 4.574 | 4.790 | 0 | +0.13(+2.73%) |
Jun 07, 2013 | 4.593 | 4.988 | 4.593 | 4.662 | 0 | +0.14(+3.06%) |
Jun 06, 2013 | 4.465 | 4.574 | 4.327 | 4.524 | 0 | +0.13(+2.92%) |
Jun 05, 2013 | 4.248 | 4.465 | 4.248 | 4.396 | 0 | +0.11(+2.53%) |
Jun 04, 2013 | 4.445 | 4.583 | 4.178 | 4.287 | 0 | -0.09(-2.12%) |