Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.000 | 6.160 | 6.000 | 6.160 | 1,200 | +0.23(+3.88%) |
May 28, 2014 | 6.090 | 5.930 | 5.930 | 5.930 | 2,100 | -0.24(-3.89%) |
May 27, 2014 | 5.920 | 6.170 | 5.920 | 6.170 | 5,748 | +0.25(+4.22%) |
May 23, 2014 | 5.930 | 5.920 | 5.920 | 5.920 | 300 | -0.01(-0.10%) |
May 22, 2014 | 5.950 | 6.000 | 5.900 | 5.926 | 8,862 | -0.07(-1.23%) |
May 21, 2014 | 6.010 | 6.010 | 5.950 | 6.000 | 10,680 | -0.21(-3.38%) |
May 20, 2014 | 5.900 | 6.230 | 5.900 | 6.210 | 5,540 | +0.35(+5.97%) |
May 19, 2014 | 5.800 | 6.090 | 5.750 | 5.860 | 7,548 | +0.06(+1.03%) |
May 16, 2014 | 6.050 | 6.230 | 5.800 | 5.800 | 19,829 | -0.09(-1.61%) |
May 15, 2014 | 6.370 | 6.380 | 5.895 | 5.895 | 18,480 | -0.50(-7.75%) |
May 14, 2014 | 6.500 | 6.690 | 6.150 | 6.390 | 23,188 | -0.36(-5.26%) |
May 13, 2014 | 6.750 | 6.850 | 6.710 | 6.745 | 10,187 | -0.02(-0.37%) |
May 12, 2014 | 6.840 | 6.880 | 6.650 | 6.770 | 19,408 | +0.02(+0.30%) |
May 09, 2014 | 6.500 | 6.880 | 6.488 | 6.750 | 28,293 | +0.47(+7.48%) |
May 08, 2014 | 6.140 | 6.280 | 5.880 | 6.280 | 7,472 | +0.14(+2.28%) |
May 07, 2014 | 6.010 | 6.140 | 5.770 | 6.140 | 11,558 | +0.15(+2.50%) |
May 06, 2014 | 6.070 | 6.190 | 5.980 | 5.990 | 7,298 | -0.07(-1.16%) |
May 05, 2014 | 6.100 | 6.179 | 5.800 | 6.060 | 18,205 | -0.04(-0.66%) |
May 02, 2014 | 6.130 | 6.189 | 5.980 | 6.100 | 7,221 | +0.27(+4.63%) |
May 01, 2014 | 6.050 | 6.190 | 5.780 | 5.830 | 3,222 | -0.29(-4.74%) |
Apr 30, 2014 | 5.960 | 6.190 | 5.880 | 6.120 | 3,116 | +0.24(+4.08%) |
Apr 29, 2014 | 6.000 | 6.080 | 5.760 | 5.880 | 25,623 | -0.17(-2.81%) |
Apr 28, 2014 | 6.380 | 6.380 | 6.004 | 6.050 | 2,341 | -0.33(-5.17%) |
Apr 24, 2014 | 6.390 | 6.380 | 6.380 | 6.380 | 75 | -0.03(-0.47%) |
Apr 23, 2014 | 6.400 | 6.410 | 6.400 | 6.410 | 689 | +0.11(+1.75%) |
Apr 22, 2014 | 6.400 | 6.400 | 6.190 | 6.300 | 19,724 | -0.05(-0.79%) |
Apr 21, 2014 | 6.110 | 6.370 | 6.110 | 6.350 | 16,106 | +0.21(+3.45%) |
Apr 17, 2014 | 6.140 | 6.138 | 6.138 | 6.138 | 300 | +0.20(+3.33%) |
Apr 16, 2014 | 5.800 | 6.399 | 5.710 | 5.940 | 3,400 | +0.15(+2.59%) |
Apr 15, 2014 | 5.570 | 5.930 | 5.570 | 5.790 | 14,714 | -0.16(-2.69%) |
Apr 14, 2014 | 6.350 | 6.350 | 5.930 | 5.950 | 20,669 | -0.35(-5.57%) |
Apr 10, 2014 | 6.301 | 6.301 | 6.301 | 6.301 | 0 | +0.01(+0.17%) |
Apr 09, 2014 | 6.740 | 6.740 | 6.250 | 6.290 | 4,140 | -0.13(-2.02%) |
Apr 08, 2014 | 6.390 | 6.520 | 6.330 | 6.420 | 3,934 | +0.05(+0.78%) |
Apr 04, 2014 | 6.360 | 6.370 | 6.370 | 6.370 | 4,400 | -0.13(-2.00%) |
Apr 03, 2014 | 6.501 | 6.501 | 6.360 | 6.500 | 1,820 | +0.00(+0.00%) |
Apr 02, 2014 | 6.488 | 6.590 | 6.450 | 6.500 | 6,050 | -0.04(-0.61%) |
Apr 01, 2014 | 6.330 | 6.589 | 6.311 | 6.540 | 1,737 | +0.16(+2.51%) |
Mar 31, 2014 | 6.310 | 6.490 | 6.305 | 6.380 | 6,469 | +0.05(+0.79%) |
Mar 28, 2014 | 6.520 | 6.540 | 6.330 | 6.330 | 5,300 | -0.03(-0.47%) |
Mar 27, 2014 | 6.320 | 6.550 | 6.320 | 6.360 | 9,570 | -0.23(-3.49%) |
Mar 26, 2014 | 6.590 | 6.590 | 6.500 | 6.590 | 1,792 | +0.06(+1.00%) |
Mar 25, 2014 | 6.750 | 6.750 | 6.450 | 6.525 | 959 | +0.07(+1.15%) |
Mar 24, 2014 | 6.660 | 6.660 | 6.451 | 6.451 | 3,454 | -0.29(-4.29%) |
Mar 21, 2014 | 6.450 | 6.750 | 6.450 | 6.740 | 4,490 | +0.26(+4.01%) |
Mar 20, 2014 | 6.410 | 6.660 | 6.410 | 6.480 | 11,434 | -0.01(-0.15%) |
Mar 19, 2014 | 6.640 | 6.640 | 6.250 | 6.490 | 9,845 | -0.02(-0.31%) |
Mar 18, 2014 | 6.701 | 6.750 | 6.510 | 6.510 | 6,775 | -0.17(-2.54%) |
Mar 17, 2014 | 6.800 | 6.800 | 6.680 | 6.680 | 3,963 | -0.09(-1.33%) |
Mar 14, 2014 | 6.810 | 6.830 | 6.760 | 6.770 | 624 | +0.04(+0.59%) |
Mar 13, 2014 | 6.650 | 6.730 | 6.530 | 6.730 | 3,312 | +0.23(+3.54%) |
Mar 12, 2014 | 6.510 | 6.889 | 6.430 | 6.500 | 7,107 | -0.11(-1.66%) |
Mar 11, 2014 | 6.590 | 6.850 | 6.210 | 6.610 | 12,974 | +0.00(+0.00%) |
Mar 10, 2014 | 6.700 | 6.700 | 6.440 | 6.610 | 5,386 | -0.09(-1.34%) |
Mar 07, 2014 | 6.900 | 6.950 | 6.700 | 6.700 | 5,277 | -0.25(-3.60%) |
Mar 06, 2014 | 6.900 | 6.950 | 6.805 | 6.950 | 30,609 | +0.05(+0.76%) |
Mar 05, 2014 | 6.550 | 6.950 | 6.550 | 6.898 | 3,001 | -0.05(-0.75%) |
Mar 04, 2014 | 6.650 | 6.950 | 6.640 | 6.950 | 25,657 | +0.30(+4.51%) |
Mar 03, 2014 | 6.668 | 6.668 | 6.640 | 6.650 | 1,003 | -0.05(-0.75%) |
Feb 28, 2014 | 6.830 | 6.920 | 6.540 | 6.700 | 27,223 | -0.20(-2.90%) |
Feb 27, 2014 | 6.880 | 6.950 | 6.831 | 6.900 | 6,691 | +0.01(+0.15%) |
Feb 26, 2014 | 6.811 | 6.890 | 6.496 | 6.890 | 9,947 | +0.01(+0.15%) |
Feb 25, 2014 | 6.890 | 6.890 | 6.050 | 6.880 | 6,803 | -0.02(-0.29%) |
Feb 24, 2014 | 6.800 | 6.900 | 6.660 | 6.900 | 39,211 | +0.10(+1.47%) |
Feb 21, 2014 | 6.710 | 6.800 | 6.610 | 6.800 | 9,226 | +0.03(+0.43%) |
Feb 20, 2014 | 6.610 | 6.771 | 6.600 | 6.771 | 4,655 | +0.02(+0.31%) |
Feb 19, 2014 | 6.630 | 6.750 | 6.600 | 6.750 | 4,150 | -0.04(-0.59%) |
Feb 18, 2014 | 6.650 | 6.800 | 6.390 | 6.790 | 33,932 | +0.14(+2.11%) |
Feb 14, 2014 | 6.560 | 6.650 | 6.650 | 6.650 | 5,000 | +0.14(+2.15%) |
Feb 13, 2014 | 6.510 | 6.563 | 5.970 | 6.510 | 43,877 | -0.17(-2.54%) |
Feb 12, 2014 | 6.660 | 6.750 | 6.610 | 6.680 | 13,751 | +0.02(+0.30%) |
Feb 11, 2014 | 6.620 | 6.800 | 6.610 | 6.660 | 19,946 | +0.03(+0.45%) |
Feb 10, 2014 | 6.350 | 6.740 | 6.261 | 6.630 | 43,557 | +0.23(+3.59%) |
Feb 07, 2014 | 7.130 | 7.170 | 6.170 | 6.400 | 48,297 | +0.32(+5.26%) |
Feb 06, 2014 | 5.600 | 6.800 | 5.600 | 6.080 | 125,610 | +0.87(+16.70%) |
Feb 05, 2014 | 5.100 | 5.230 | 4.850 | 5.210 | 9,653 | +0.16(+3.17%) |
Feb 04, 2014 | 5.030 | 5.130 | 4.890 | 5.050 | 11,535 | -0.03(-0.59%) |
Feb 03, 2014 | 5.080 | 5.080 | 5.080 | 5.080 | 5,634 | -0.05(-0.97%) |
Jan 31, 2014 | 5.000 | 5.130 | 5.000 | 5.130 | 4,382 | +0.11(+2.19%) |
Jan 30, 2014 | 5.010 | 5.100 | 5.010 | 5.020 | 10,244 | +0.01(+0.20%) |
Jan 29, 2014 | 5.110 | 5.180 | 4.900 | 5.010 | 2,390 | -0.22(-4.21%) |
Jan 28, 2014 | 5.180 | 5.330 | 4.875 | 5.230 | 13,317 | +0.08(+1.55%) |
Jan 27, 2014 | 5.160 | 5.160 | 5.120 | 5.150 | 1,520 | +0.12(+2.39%) |
Jan 24, 2014 | 5.200 | 5.250 | 4.990 | 5.030 | 10,433 | -0.25(-4.73%) |
Jan 23, 2014 | 5.290 | 5.300 | 5.280 | 5.280 | 1,452 | -0.01(-0.17%) |
Jan 22, 2014 | 5.330 | 5.450 | 5.240 | 5.289 | 4,307 | -0.10(-1.84%) |
Jan 21, 2014 | 5.290 | 5.450 | 5.110 | 5.388 | 17,878 | +0.07(+1.37%) |
Jan 17, 2014 | 5.130 | 5.315 | 5.315 | 5.315 | 16,300 | -0.17(-3.19%) |
Jan 16, 2014 | 5.510 | 5.590 | 5.270 | 5.490 | 2,936 | -0.11(-1.96%) |
Jan 15, 2014 | 5.400 | 5.600 | 5.295 | 5.600 | 1,728 | +0.20(+3.71%) |
Jan 14, 2014 | 5.400 | 5.594 | 5.270 | 5.400 | 2,850 | -0.00(-0.08%) |
Jan 13, 2014 | 5.560 | 5.560 | 5.404 | 5.404 | 5,662 | -0.15(-2.63%) |
Jan 10, 2014 | 5.530 | 5.640 | 5.470 | 5.550 | 2,626 | -0.06(-1.07%) |
Jan 09, 2014 | 5.620 | 5.640 | 5.400 | 5.610 | 6,348 | -0.06(-1.06%) |
Jan 08, 2014 | 5.690 | 5.690 | 5.550 | 5.670 | 5,417 | -0.02(-0.35%) |
Jan 07, 2014 | 5.620 | 5.880 | 5.620 | 5.690 | 3,158 | -0.19(-3.23%) |
Jan 06, 2014 | 5.850 | 5.880 | 5.700 | 5.880 | 10,473 | +0.04(+0.68%) |
Jan 03, 2014 | 5.840 | 5.880 | 5.825 | 5.840 | 5,444 | +0.04(+0.69%) |
Jan 02, 2014 | 5.700 | 5.889 | 5.700 | 5.800 | 8,660 | +0.17(+3.02%) |
Dec 31, 2013 | 5.510 | 5.630 | 5.630 | 5.630 | 5,500 | +0.03(+0.54%) |
Dec 30, 2013 | 5.480 | 5.729 | 5.470 | 5.600 | 6,588 | +0.06(+1.08%) |
Dec 27, 2013 | 5.560 | 5.600 | 5.470 | 5.540 | 5,007 | -0.03(-0.54%) |
Dec 26, 2013 | 5.889 | 5.889 | 5.480 | 5.570 | 1,500 | +0.15(+2.77%) |
Dec 24, 2013 | 5.420 | 5.420 | 5.420 | 5.420 | 145 | -0.04(-0.73%) |
Dec 23, 2013 | 5.630 | 5.670 | 5.290 | 5.460 | 14,898 | -0.22(-3.87%) |
Dec 20, 2013 | 5.760 | 5.860 | 5.530 | 5.680 | 9,765 | -0.18(-3.06%) |
Dec 19, 2013 | 5.710 | 5.860 | 5.510 | 5.859 | 10,374 | +0.06(+1.02%) |
Dec 18, 2013 | 5.740 | 5.860 | 5.712 | 5.800 | 4,625 | -0.06(-1.02%) |
Dec 17, 2013 | 5.640 | 5.880 | 5.640 | 5.860 | 3,432 | -0.02(-0.34%) |
Dec 16, 2013 | 5.590 | 5.900 | 5.580 | 5.880 | 3,809 | +0.27(+4.81%) |
Dec 13, 2013 | 5.510 | 5.630 | 5.510 | 5.610 | 3,167 | -0.10(-1.75%) |
Dec 12, 2013 | 5.510 | 5.770 | 5.510 | 5.710 | 8,674 | -0.14(-2.39%) |
Dec 11, 2013 | 5.800 | 5.899 | 5.790 | 5.850 | 5,107 | +0.00(+0.00%) |
Dec 10, 2013 | 5.760 | 5.880 | 5.760 | 5.850 | 3,205 | -0.01(-0.17%) |
Dec 09, 2013 | 5.675 | 5.900 | 5.675 | 5.860 | 1,450 | +0.14(+2.45%) |
Dec 06, 2013 | 5.860 | 5.878 | 5.690 | 5.720 | 0 | -0.15(-2.56%) |
Dec 05, 2013 | 5.630 | 5.900 | 5.540 | 5.870 | 0 | -0.03(-0.52%) |
Dec 04, 2013 | 5.680 | 5.980 | 5.460 | 5.901 | 0 | +0.14(+2.44%) |
Dec 03, 2013 | 5.780 | 5.989 | 5.630 | 5.760 | 0 | -0.24(-4.00%) |
Dec 02, 2013 | 5.490 | 6.000 | 5.490 | 6.000 | 0 | +0.25(+4.35%) |
Nov 29, 2013 | 5.650 | 5.850 | 5.580 | 5.750 | 0 | +0.15(+2.68%) |
Nov 27, 2013 | 5.680 | 5.739 | 5.287 | 5.600 | 0 | +0.35(+6.67%) |
Nov 26, 2013 | 4.650 | 6.030 | 4.650 | 5.250 | 0 | +0.61(+13.05%) |
Nov 25, 2013 | 4.610 | 4.720 | 4.610 | 4.644 | 0 | -0.01(-0.13%) |
Nov 22, 2013 | 4.650 | 4.650 | 4.600 | 4.650 | 0 | -0.02(-0.43%) |
Nov 21, 2013 | 4.690 | 4.700 | 4.502 | 4.670 | 0 | -0.01(-0.21%) |
Nov 20, 2013 | 4.494 | 4.680 | 4.494 | 4.680 | 0 | +0.21(+4.70%) |
Nov 19, 2013 | 4.520 | 4.550 | 4.250 | 4.470 | 0 | -0.03(-0.67%) |
Nov 18, 2013 | 4.460 | 4.500 | 4.420 | 4.500 | 0 | +0.10(+2.27%) |
Nov 15, 2013 | 4.300 | 4.470 | 4.250 | 4.400 | 0 | +0.14(+3.29%) |
Nov 14, 2013 | 4.100 | 4.269 | 4.100 | 4.260 | 0 | +0.17(+4.16%) |
Nov 13, 2013 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.09(+2.25%) |
Nov 12, 2013 | 4.030 | 4.037 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | -0.02(-0.50%) |
Nov 08, 2013 | 3.860 | 4.080 | 3.860 | 4.020 | 0 | +0.11(+2.81%) |
Nov 07, 2013 | 4.000 | 4.010 | 3.910 | 3.910 | 0 | -0.08(-2.01%) |
Nov 06, 2013 | 4.000 | 4.140 | 3.980 | 3.990 | 0 | +0.00(+0.00%) |
Nov 05, 2013 | 3.930 | 4.040 | 3.930 | 3.990 | 0 | -0.02(-0.50%) |
Nov 04, 2013 | 4.050 | 4.050 | 3.960 | 4.010 | 0 | -0.09(-2.20%) |
Nov 01, 2013 | 3.960 | 4.250 | 3.960 | 4.100 | 0 | -0.08(-1.91%) |
Oct 31, 2013 | 4.230 | 4.290 | 3.880 | 4.180 | 0 | +0.01(+0.24%) |
Oct 30, 2013 | 4.120 | 4.230 | 4.120 | 4.170 | 0 | -0.07(-1.65%) |
Oct 29, 2013 | 4.200 | 4.300 | 4.120 | 4.240 | 0 | +0.03(+0.71%) |
Oct 28, 2013 | 4.210 | 4.210 | 4.210 | 4.210 | 0 | -0.12(-2.77%) |
Oct 25, 2013 | 4.200 | 4.340 | 4.120 | 4.330 | 0 | +0.11(+2.49%) |
Oct 24, 2013 | 4.190 | 4.250 | 4.170 | 4.225 | 0 | +0.05(+1.32%) |
Oct 23, 2013 | 4.170 | 4.270 | 4.130 | 4.170 | 0 | -0.13(-3.02%) |
Oct 22, 2013 | 4.220 | 4.390 | 4.150 | 4.300 | 0 | -0.08(-1.83%) |
Oct 21, 2013 | 4.220 | 4.380 | 4.210 | 4.380 | 0 | +0.17(+4.04%) |
Oct 18, 2013 | 4.120 | 4.240 | 4.120 | 4.210 | 2,500 | +0.00(+0.00%) |
Oct 17, 2013 | 4.220 | 4.370 | 4.100 | 4.210 | 0 | -0.07(-1.64%) |
Oct 16, 2013 | 4.150 | 4.280 | 4.150 | 4.280 | 0 | +0.14(+3.38%) |
Oct 15, 2013 | 4.070 | 4.140 | 4.070 | 4.140 | 0 | -0.01(-0.24%) |
Oct 14, 2013 | 4.050 | 4.250 | 4.000 | 4.150 | 0 | +0.01(+0.24%) |
Oct 11, 2013 | 4.245 | 4.445 | 4.055 | 4.140 | 0 | +0.01(+0.24%) |
Oct 10, 2013 | 4.100 | 4.438 | 4.020 | 4.130 | 0 | -0.01(-0.24%) |
Oct 09, 2013 | 4.040 | 4.399 | 3.920 | 4.140 | 0 | +0.01(+0.24%) |
Oct 08, 2013 | 4.120 | 4.150 | 4.100 | 4.130 | 0 | +0.10(+2.48%) |
Oct 07, 2013 | 4.180 | 4.350 | 4.000 | 4.030 | 0 | -0.14(-3.36%) |
Oct 04, 2013 | 4.420 | 4.426 | 4.170 | 4.170 | 0 | -0.23(-5.23%) |
Oct 03, 2013 | 4.360 | 4.400 | 4.180 | 4.400 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 4.410 | 4.410 | 4.400 | 4.400 | 0 | -0.05(-1.12%) |
Oct 01, 2013 | 4.410 | 4.550 | 4.250 | 4.450 | 0 | +0.04(+0.90%) |
Sep 30, 2013 | 4.440 | 4.560 | 4.400 | 4.410 | 0 | -0.08(-1.78%) |
Sep 27, 2013 | 4.500 | 4.500 | 4.400 | 4.490 | 0 | -0.09(-1.97%) |
Sep 26, 2013 | 4.700 | 4.700 | 4.440 | 4.580 | 0 | -0.11(-2.35%) |
Sep 25, 2013 | 4.250 | 4.750 | 4.150 | 4.690 | 0 | -0.10(-2.09%) |
Sep 24, 2013 | 4.878 | 4.878 | 4.750 | 4.790 | 0 | +0.24(+5.27%) |
Sep 23, 2013 | 4.740 | 4.990 | 4.550 | 4.550 | 0 | -0.25(-5.21%) |
Sep 20, 2013 | 4.280 | 4.800 | 4.280 | 4.800 | 0 | +0.33(+7.38%) |
Sep 19, 2013 | 4.300 | 4.590 | 4.300 | 4.470 | 0 | +0.17(+3.95%) |
Sep 18, 2013 | 4.480 | 4.600 | 4.260 | 4.300 | 0 | -0.22(-4.87%) |
Sep 17, 2013 | 4.760 | 4.760 | 4.310 | 4.520 | 0 | -0.23(-4.84%) |
Sep 16, 2013 | 4.320 | 4.760 | 4.290 | 4.750 | 0 | +0.43(+9.95%) |
Sep 13, 2013 | 4.280 | 4.520 | 4.280 | 4.320 | 0 | +0.04(+0.93%) |
Sep 12, 2013 | 4.640 | 4.640 | 4.035 | 4.280 | 0 | -0.24(-5.31%) |
Sep 11, 2013 | 4.759 | 4.760 | 4.510 | 4.520 | 0 | -0.06(-1.31%) |
Sep 10, 2013 | 4.490 | 4.920 | 4.430 | 4.580 | 0 | +0.42(+10.10%) |
Sep 09, 2013 | 4.390 | 4.569 | 4.150 | 4.160 | 0 | -0.15(-3.48%) |
Sep 06, 2013 | 4.350 | 4.460 | 4.020 | 4.310 | 0 | -0.41(-8.69%) |
Sep 04, 2013 | 4.820 | 4.720 | 4.720 | 4.720 | 7,900 | -0.08(-1.67%) |
Sep 03, 2013 | 4.410 | 4.850 | 4.360 | 4.800 | 0 | +0.13(+2.72%) |
Aug 30, 2013 | 4.520 | 5.000 | 4.350 | 4.673 | 0 | +0.14(+3.16%) |
Aug 29, 2013 | 4.200 | 4.530 | 4.200 | 4.530 | 0 | +0.31(+7.35%) |
Aug 28, 2013 | 4.250 | 4.250 | 4.120 | 4.220 | 0 | -0.03(-0.68%) |
Aug 27, 2013 | 4.150 | 4.250 | 4.096 | 4.249 | 0 | +0.15(+3.63%) |
Aug 26, 2013 | 4.170 | 4.228 | 4.030 | 4.100 | 0 | +0.05(+1.23%) |
Aug 23, 2013 | 4.250 | 4.270 | 4.050 | 4.050 | 0 | -0.19(-4.48%) |
Aug 22, 2013 | 4.225 | 4.290 | 4.130 | 4.240 | 0 | +0.07(+1.68%) |
Aug 21, 2013 | 4.290 | 4.290 | 4.130 | 4.170 | 0 | -0.08(-1.88%) |
Aug 20, 2013 | 4.320 | 4.330 | 4.236 | 4.250 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 4.240 | 4.270 | 4.200 | 4.250 | 0 | +0.09(+2.16%) |
Aug 16, 2013 | 4.330 | 4.330 | 4.160 | 4.160 | 0 | -0.13(-3.03%) |
Aug 15, 2013 | 4.540 | 4.540 | 4.000 | 4.290 | 45,867 | -0.26(-5.71%) |
Aug 14, 2013 | 4.780 | 4.780 | 4.500 | 4.550 | 0 | -0.26(-5.41%) |
Aug 13, 2013 | 4.900 | 5.140 | 4.490 | 4.810 | 8,700 | -0.01(-0.21%) |
Aug 12, 2013 | 5.090 | 5.130 | 4.290 | 4.820 | 15,369 | -0.33(-6.41%) |
Aug 09, 2013 | 5.150 | 5.151 | 5.150 | 5.150 | 1,400 | -0.02(-0.39%) |
Aug 08, 2013 | 5.260 | 5.260 | 5.150 | 5.170 | 2,300 | +0.02(+0.37%) |
Aug 07, 2013 | 5.150 | 5.171 | 5.150 | 5.151 | 4,851 | -0.01(-0.13%) |
Aug 05, 2013 | 5.150 | 5.158 | 5.158 | 5.158 | 2,900 | -0.02(-0.33%) |
Aug 02, 2013 | 5.150 | 5.180 | 5.150 | 5.175 | 4,500 | -0.01(-0.10%) |
Aug 01, 2013 | 5.310 | 5.310 | 5.150 | 5.180 | 14,731 | -0.01(-0.14%) |
Jul 31, 2013 | 5.190 | 5.210 | 5.160 | 5.187 | 0 | +0.04(+0.72%) |
Jul 30, 2013 | 5.161 | 5.270 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 5.120 | 5.180 | 5.120 | 5.150 | 0 | -0.02(-0.39%) |
Jul 26, 2013 | 5.160 | 5.210 | 5.050 | 5.170 | 0 | +0.02(+0.39%) |
Jul 25, 2013 | 5.100 | 5.260 | 5.100 | 5.150 | 0 | -0.01(-0.19%) |
Jul 24, 2013 | 5.260 | 5.260 | 5.150 | 5.160 | 0 | -0.08(-1.53%) |
Jul 23, 2013 | 5.310 | 5.450 | 5.170 | 5.240 | 0 | -0.17(-3.14%) |
Jul 22, 2013 | 5.110 | 5.500 | 5.110 | 5.410 | 0 | +0.06(+1.12%) |
Jul 19, 2013 | 5.180 | 5.360 | 5.050 | 5.350 | 0 | +0.05(+0.94%) |
Jul 18, 2013 | 5.230 | 5.300 | 5.050 | 5.300 | 0 | +0.06(+1.15%) |
Jul 17, 2013 | 5.350 | 5.370 | 5.150 | 5.240 | 14,346 | +0.04(+0.77%) |
Jul 16, 2013 | 5.480 | 5.480 | 5.170 | 5.200 | 0 | -0.10(-1.89%) |
Jul 15, 2013 | 5.460 | 5.460 | 5.170 | 5.300 | 0 | -0.05(-0.93%) |
Jul 12, 2013 | 5.440 | 5.440 | 5.350 | 5.350 | 0 | -0.09(-1.65%) |
Jul 11, 2013 | 5.460 | 5.460 | 5.316 | 5.440 | 0 | +0.02(+0.37%) |
Jul 10, 2013 | 5.330 | 5.460 | 5.190 | 5.420 | 0 | -0.02(-0.37%) |
Jul 09, 2013 | 5.320 | 5.470 | 5.300 | 5.440 | 0 | +0.14(+2.64%) |
Jul 08, 2013 | 5.120 | 5.300 | 5.100 | 5.300 | 0 | +0.20(+3.92%) |
Jul 05, 2013 | 5.070 | 5.270 | 5.000 | 5.100 | 0 | -0.01(-0.19%) |
Jul 03, 2013 | 5.130 | 5.130 | 5.110 | 5.110 | 0 | -0.08(-1.54%) |
Jul 02, 2013 | 5.141 | 5.270 | 5.100 | 5.190 | 0 | +0.05(+0.97%) |
Jul 01, 2013 | 5.290 | 5.290 | 5.120 | 5.140 | 0 | +0.04(+0.78%) |
Jun 28, 2013 | 5.150 | 5.210 | 5.100 | 5.100 | 13,220 | -0.19(-3.59%) |
Jun 27, 2013 | 5.120 | 5.290 | 5.120 | 5.290 | 0 | +0.07(+1.34%) |
Jun 26, 2013 | 5.120 | 5.220 | 5.100 | 5.220 | 0 | +0.02(+0.38%) |
Jun 25, 2013 | 5.100 | 5.300 | 5.000 | 5.200 | 0 | +0.10(+1.96%) |
Jun 24, 2013 | 5.240 | 5.245 | 5.100 | 5.100 | 0 | -0.11(-2.11%) |
Jun 21, 2013 | 5.100 | 5.230 | 5.100 | 5.210 | 7,665 | +0.01(+0.19%) |
Jun 20, 2013 | 5.260 | 5.260 | 5.000 | 5.200 | 0 | -0.03(-0.57%) |
Jun 19, 2013 | 5.240 | 5.290 | 5.175 | 5.230 | 0 | +0.11(+2.15%) |
Jun 18, 2013 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | -0.23(-4.30%) |
Jun 17, 2013 | 5.060 | 5.350 | 5.050 | 5.350 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 5.300 | 5.350 | 5.300 | 5.350 | 0 | +0.03(+0.56%) |
Jun 13, 2013 | 5.320 | 5.350 | 5.320 | 5.320 | 2,008 | +0.03(+0.57%) |
Jun 12, 2013 | 5.350 | 5.350 | 5.280 | 5.290 | 685 | -0.03(-0.56%) |
Jun 11, 2013 | 5.060 | 5.500 | 5.030 | 5.320 | 11,770 | -0.02(-0.37%) |
Jun 10, 2013 | 5.290 | 5.570 | 5.074 | 5.340 | 0 | -0.01(-0.19%) |
Jun 07, 2013 | 5.450 | 5.450 | 5.240 | 5.350 | 0 | -0.12(-2.19%) |
Jun 06, 2013 | 5.430 | 5.500 | 5.370 | 5.470 | 0 | +0.04(+0.74%) |
Jun 05, 2013 | 5.480 | 5.728 | 5.360 | 5.430 | 0 | -0.08(-1.45%) |
Jun 04, 2013 | 5.400 | 5.650 | 5.360 | 5.510 | 0 | +0.01(+0.18%) |