Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.470 | 4.480 | 4.330 | 4.380 | 681,092 | -0.06(-1.35%) |
May 29, 2014 | 4.360 | 4.580 | 4.330 | 4.440 | 456,609 | +0.09(+2.07%) |
May 28, 2014 | 4.330 | 4.420 | 4.270 | 4.350 | 568,084 | +0.04(+0.93%) |
May 27, 2014 | 4.350 | 4.370 | 4.274 | 4.310 | 415,340 | -0.08(-1.82%) |
May 23, 2014 | 4.260 | 4.390 | 4.390 | 4.390 | 419,800 | -0.12(-2.66%) |
May 22, 2014 | 4.600 | 4.600 | 4.480 | 4.510 | 282,940 | -0.02(-0.44%) |
May 21, 2014 | 4.470 | 4.570 | 4.330 | 4.530 | 429,448 | +0.05(+1.12%) |
May 20, 2014 | 4.570 | 4.600 | 4.430 | 4.480 | 823,167 | -0.03(-0.67%) |
May 19, 2014 | 4.390 | 4.540 | 4.350 | 4.510 | 969,548 | +0.21(+4.88%) |
May 16, 2014 | 4.350 | 4.440 | 4.270 | 4.300 | 596,468 | -0.07(-1.60%) |
May 15, 2014 | 4.270 | 4.470 | 4.270 | 4.370 | 795,403 | +0.06(+1.39%) |
May 14, 2014 | 4.360 | 4.420 | 4.250 | 4.310 | 965,063 | +0.03(+0.70%) |
May 13, 2014 | 3.950 | 4.790 | 3.950 | 4.280 | 3,640,687 | +0.76(+21.59%) |
May 12, 2014 | 3.680 | 3.680 | 3.520 | 3.520 | 1,214,925 | -0.05(-1.40%) |
May 09, 2014 | 3.690 | 3.700 | 3.550 | 3.570 | 671,575 | -0.14(-3.77%) |
May 08, 2014 | 3.820 | 3.890 | 3.690 | 3.710 | 532,596 | -0.09(-2.37%) |
May 07, 2014 | 3.910 | 3.935 | 3.770 | 3.800 | 414,978 | -0.12(-3.06%) |
May 06, 2014 | 4.110 | 4.140 | 3.840 | 3.920 | 888,034 | -0.17(-4.16%) |
May 05, 2014 | 4.360 | 4.390 | 4.090 | 4.090 | 968,867 | -0.24(-5.54%) |
May 02, 2014 | 4.500 | 4.500 | 4.330 | 4.330 | 795,561 | -0.12(-2.70%) |
May 01, 2014 | 4.550 | 4.560 | 4.430 | 4.450 | 651,907 | -0.16(-3.47%) |
Apr 30, 2014 | 4.670 | 4.780 | 4.565 | 4.610 | 511,878 | -0.10(-2.12%) |
Apr 29, 2014 | 4.670 | 4.765 | 4.610 | 4.710 | 352,651 | +0.07(+1.51%) |
Apr 28, 2014 | 4.730 | 4.740 | 4.580 | 4.640 | 254,035 | -0.09(-1.90%) |
Apr 25, 2014 | 4.780 | 4.930 | 4.680 | 4.730 | 384,060 | -0.03(-0.63%) |
Apr 24, 2014 | 4.720 | 4.870 | 4.695 | 4.760 | 252,398 | +0.01(+0.21%) |
Apr 23, 2014 | 4.750 | 4.830 | 4.640 | 4.750 | 253,982 | -0.01(-0.21%) |
Apr 22, 2014 | 4.630 | 4.780 | 4.570 | 4.760 | 309,514 | +0.17(+3.70%) |
Apr 21, 2014 | 4.610 | 4.690 | 4.450 | 4.590 | 492,718 | -0.01(-0.22%) |
Apr 17, 2014 | 4.750 | 4.600 | 4.600 | 4.600 | 365,200 | -0.17(-3.56%) |
Apr 16, 2014 | 4.870 | 4.870 | 4.760 | 4.770 | 230,776 | -0.08(-1.65%) |
Apr 15, 2014 | 4.780 | 4.910 | 4.750 | 4.850 | 377,035 | -0.11(-2.22%) |
Apr 14, 2014 | 4.890 | 5.050 | 4.770 | 4.960 | 356,887 | +0.15(+3.12%) |
Apr 11, 2014 | 4.980 | 4.980 | 4.760 | 4.810 | 376,764 | -0.16(-3.22%) |
Apr 10, 2014 | 5.100 | 5.130 | 4.900 | 4.970 | 385,588 | -0.09(-1.78%) |
Apr 09, 2014 | 4.880 | 5.120 | 4.861 | 5.060 | 300,273 | +0.13(+2.64%) |
Apr 08, 2014 | 4.960 | 4.990 | 4.800 | 4.930 | 614,890 | +0.05(+1.02%) |
Apr 07, 2014 | 5.010 | 5.010 | 4.880 | 4.880 | 663,595 | -0.14(-2.79%) |
Apr 04, 2014 | 5.050 | 5.150 | 4.920 | 5.020 | 715,423 | +0.09(+1.83%) |
Apr 03, 2014 | 4.940 | 5.020 | 4.860 | 4.930 | 257,243 | -0.07(-1.40%) |
Apr 02, 2014 | 4.870 | 5.070 | 4.800 | 5.000 | 525,300 | +0.23(+4.82%) |
Apr 01, 2014 | 4.750 | 4.850 | 4.660 | 4.770 | 649,321 | -0.01(-0.21%) |
Mar 31, 2014 | 5.030 | 5.100 | 4.725 | 4.780 | 472,839 | -0.22(-4.40%) |
Mar 28, 2014 | 4.820 | 5.050 | 4.790 | 5.000 | 313,772 | +0.16(+3.31%) |
Mar 27, 2014 | 4.720 | 4.860 | 4.630 | 4.840 | 443,474 | +0.12(+2.54%) |
Mar 26, 2014 | 5.080 | 5.150 | 4.710 | 4.720 | 635,395 | -0.35(-6.90%) |
Mar 25, 2014 | 4.970 | 5.170 | 4.970 | 5.070 | 504,634 | +0.15(+3.05%) |
Mar 24, 2014 | 5.050 | 5.050 | 4.750 | 4.920 | 948,996 | -0.20(-3.91%) |
Mar 21, 2014 | 5.290 | 5.350 | 5.000 | 5.120 | 1,360,488 | -0.12(-2.29%) |
Mar 20, 2014 | 5.110 | 5.320 | 5.100 | 5.240 | 606,595 | +0.08(+1.55%) |
Mar 19, 2014 | 5.510 | 5.590 | 5.160 | 5.160 | 835,479 | -0.46(-8.19%) |
Mar 18, 2014 | 5.510 | 5.850 | 5.500 | 5.620 | 742,055 | -0.12(-2.09%) |
Mar 17, 2014 | 5.940 | 5.980 | 5.650 | 5.740 | 887,992 | -0.17(-2.88%) |
Mar 14, 2014 | 6.160 | 6.160 | 5.780 | 5.910 | 519,960 | +0.10(+1.72%) |
Mar 13, 2014 | 5.840 | 6.090 | 5.700 | 5.810 | 949,766 | +0.00(+0.00%) |
Mar 12, 2014 | 5.790 | 5.950 | 5.400 | 5.810 | 1,169,012 | +0.50(+9.42%) |
Mar 11, 2014 | 5.570 | 5.590 | 5.260 | 5.310 | 534,217 | -0.09(-1.67%) |
Mar 10, 2014 | 5.520 | 5.590 | 5.370 | 5.400 | 343,310 | -0.12(-2.17%) |
Mar 07, 2014 | 5.470 | 5.580 | 5.400 | 5.520 | 271,860 | -0.03(-0.54%) |
Mar 06, 2014 | 5.520 | 5.700 | 5.490 | 5.550 | 396,689 | +0.06(+1.09%) |
Mar 05, 2014 | 5.420 | 5.620 | 5.400 | 5.490 | 466,300 | +0.08(+1.48%) |
Mar 04, 2014 | 5.180 | 5.560 | 5.130 | 5.410 | 649,314 | +0.21(+4.04%) |
Mar 03, 2014 | 5.380 | 5.450 | 5.150 | 5.200 | 523,126 | +0.05(+0.97%) |
Feb 28, 2014 | 5.320 | 5.380 | 5.150 | 5.150 | 273,845 | -0.16(-3.01%) |
Feb 27, 2014 | 5.160 | 5.450 | 5.100 | 5.310 | 380,948 | +0.15(+2.91%) |
Feb 26, 2014 | 5.500 | 5.500 | 5.140 | 5.160 | 576,688 | -0.23(-4.27%) |
Feb 25, 2014 | 5.490 | 5.550 | 5.370 | 5.390 | 285,095 | -0.12(-2.18%) |
Feb 24, 2014 | 5.570 | 5.600 | 5.470 | 5.510 | 346,650 | +0.04(+0.73%) |
Feb 21, 2014 | 5.550 | 5.640 | 5.360 | 5.470 | 453,798 | -0.08(-1.44%) |
Feb 20, 2014 | 5.230 | 5.600 | 5.210 | 5.550 | 505,706 | +0.31(+5.92%) |
Feb 19, 2014 | 5.450 | 5.690 | 5.220 | 5.240 | 740,944 | -0.24(-4.38%) |
Feb 18, 2014 | 5.520 | 5.700 | 5.280 | 5.480 | 885,916 | +0.01(+0.18%) |
Feb 14, 2014 | 5.350 | 5.470 | 5.470 | 5.470 | 809,200 | +0.23(+4.39%) |
Feb 13, 2014 | 4.960 | 5.290 | 4.900 | 5.240 | 569,695 | +0.27(+5.43%) |
Feb 12, 2014 | 5.270 | 5.290 | 4.910 | 4.970 | 634,011 | -0.32(-6.05%) |
Feb 11, 2014 | 5.260 | 5.430 | 5.160 | 5.290 | 847,359 | +0.14(+2.72%) |
Feb 10, 2014 | 4.880 | 5.180 | 4.850 | 5.150 | 1,235,293 | +0.53(+11.47%) |
Feb 07, 2014 | 4.530 | 4.640 | 4.500 | 4.620 | 303,631 | +0.11(+2.44%) |
Feb 06, 2014 | 4.590 | 4.610 | 4.460 | 4.510 | 274,692 | -0.02(-0.44%) |
Feb 05, 2014 | 4.730 | 4.750 | 4.470 | 4.530 | 494,695 | -0.05(-1.09%) |
Feb 04, 2014 | 4.530 | 4.600 | 4.450 | 4.580 | 499,305 | +0.03(+0.66%) |
Feb 03, 2014 | 4.620 | 4.750 | 4.520 | 4.550 | 394,190 | -0.06(-1.30%) |
Jan 31, 2014 | 4.750 | 4.830 | 4.600 | 4.610 | 391,241 | +0.00(+0.00%) |
Jan 30, 2014 | 4.650 | 4.720 | 4.590 | 4.610 | 371,894 | -0.08(-1.71%) |
Jan 29, 2014 | 4.750 | 4.850 | 4.610 | 4.690 | 536,828 | -0.04(-0.85%) |
Jan 28, 2014 | 4.640 | 4.750 | 4.590 | 4.730 | 411,082 | +0.09(+1.94%) |
Jan 27, 2014 | 5.060 | 5.060 | 4.620 | 4.640 | 467,363 | -0.43(-8.48%) |
Jan 24, 2014 | 5.480 | 5.480 | 4.990 | 5.070 | 441,700 | -0.22(-4.16%) |
Jan 23, 2014 | 5.290 | 5.500 | 5.205 | 5.290 | 428,185 | +0.11(+2.12%) |
Jan 22, 2014 | 5.210 | 5.260 | 5.090 | 5.180 | 358,598 | -0.05(-0.96%) |
Jan 21, 2014 | 5.010 | 5.270 | 4.880 | 5.230 | 904,050 | +0.28(+5.66%) |
Jan 17, 2014 | 4.710 | 4.950 | 4.950 | 4.950 | 670,600 | +0.25(+5.32%) |
Jan 16, 2014 | 4.720 | 4.820 | 4.700 | 4.700 | 331,691 | -0.08(-1.67%) |
Jan 15, 2014 | 4.640 | 4.840 | 4.640 | 4.780 | 177,456 | -0.01(-0.21%) |
Jan 14, 2014 | 4.800 | 4.890 | 4.740 | 4.790 | 278,491 | -0.01(-0.21%) |
Jan 13, 2014 | 4.630 | 4.860 | 4.580 | 4.800 | 520,090 | +0.14(+3.00%) |
Jan 10, 2014 | 4.650 | 4.795 | 4.590 | 4.660 | 553,573 | +0.11(+2.42%) |
Jan 09, 2014 | 4.630 | 4.660 | 4.550 | 4.550 | 213,308 | -0.12(-2.57%) |
Jan 08, 2014 | 4.720 | 4.730 | 4.600 | 4.670 | 331,229 | -0.09(-1.89%) |
Jan 07, 2014 | 4.780 | 4.780 | 4.640 | 4.760 | 262,665 | -0.04(-0.83%) |
Jan 06, 2014 | 4.930 | 4.930 | 4.710 | 4.800 | 384,743 | -0.03(-0.62%) |
Jan 03, 2014 | 4.650 | 4.850 | 4.620 | 4.830 | 435,889 | +0.20(+4.32%) |
Jan 02, 2014 | 4.720 | 4.740 | 4.550 | 4.630 | 658,928 | +0.10(+2.21%) |
Dec 31, 2013 | 4.550 | 4.530 | 4.530 | 4.530 | 1,215,700 | -0.03(-0.66%) |
Dec 30, 2013 | 4.700 | 4.760 | 4.550 | 4.560 | 480,079 | -0.19(-4.00%) |
Dec 27, 2013 | 4.630 | 4.750 | 4.610 | 4.750 | 420,082 | +0.18(+3.94%) |
Dec 26, 2013 | 4.800 | 4.900 | 4.530 | 4.570 | 777,877 | -0.29(-5.97%) |
Dec 24, 2013 | 4.750 | 4.900 | 4.720 | 4.860 | 184,680 | +0.07(+1.46%) |
Dec 23, 2013 | 4.690 | 4.800 | 4.610 | 4.790 | 394,460 | +0.13(+2.79%) |
Dec 20, 2013 | 4.660 | 4.760 | 4.590 | 4.660 | 1,035,287 | +0.03(+0.65%) |
Dec 19, 2013 | 4.790 | 4.790 | 4.610 | 4.630 | 497,798 | -0.18(-3.74%) |
Dec 18, 2013 | 4.900 | 5.020 | 4.790 | 4.810 | 743,307 | -0.05(-1.03%) |
Dec 17, 2013 | 4.790 | 4.960 | 4.770 | 4.860 | 438,383 | +0.07(+1.46%) |
Dec 16, 2013 | 4.850 | 4.970 | 4.760 | 4.790 | 285,863 | -0.06(-1.24%) |
Dec 13, 2013 | 4.790 | 4.970 | 4.790 | 4.850 | 461,738 | +0.09(+1.89%) |
Dec 12, 2013 | 4.820 | 4.930 | 4.740 | 4.760 | 538,566 | -0.25(-4.99%) |
Dec 11, 2013 | 5.120 | 5.150 | 4.990 | 5.010 | 261,640 | -0.08(-1.57%) |
Dec 10, 2013 | 5.160 | 5.290 | 5.050 | 5.090 | 475,486 | +0.08(+1.60%) |
Dec 09, 2013 | 4.990 | 5.050 | 4.910 | 5.010 | 260,137 | +0.11(+2.24%) |
Dec 06, 2013 | 4.870 | 5.039 | 4.850 | 4.900 | 234,833 | +0.05(+1.03%) |
Dec 05, 2013 | 4.780 | 5.020 | 4.780 | 4.850 | 219,300 | -0.14(-2.81%) |
Dec 04, 2013 | 4.910 | 5.120 | 4.860 | 4.990 | 343,889 | +0.09(+1.84%) |
Dec 03, 2013 | 4.890 | 5.029 | 4.820 | 4.900 | 333,519 | -0.04(-0.81%) |
Dec 02, 2013 | 5.060 | 5.120 | 4.820 | 4.940 | 476,232 | -0.22(-4.26%) |
Nov 29, 2013 | 5.050 | 5.285 | 5.050 | 5.160 | 188,500 | +0.15(+2.99%) |
Nov 27, 2013 | 4.960 | 5.080 | 4.920 | 5.010 | 252,594 | +0.05(+1.01%) |
Nov 26, 2013 | 4.980 | 5.030 | 4.905 | 4.960 | 353,537 | -0.08(-1.59%) |
Nov 25, 2013 | 4.970 | 5.090 | 4.800 | 5.040 | 919,476 | -0.03(-0.59%) |
Nov 22, 2013 | 5.380 | 5.380 | 5.040 | 5.070 | 246,016 | -0.02(-0.39%) |
Nov 21, 2013 | 5.140 | 5.190 | 4.910 | 5.090 | 525,898 | +0.10(+2.00%) |
Nov 20, 2013 | 5.090 | 5.200 | 4.920 | 4.990 | 495,043 | -0.15(-2.92%) |
Nov 19, 2013 | 5.180 | 5.300 | 5.080 | 5.140 | 290,219 | -0.01(-0.19%) |
Nov 18, 2013 | 5.400 | 5.400 | 5.150 | 5.150 | 575,470 | -0.27(-4.98%) |
Nov 15, 2013 | 5.530 | 5.540 | 5.340 | 5.420 | 251,502 | -0.08(-1.45%) |
Nov 14, 2013 | 5.370 | 5.550 | 5.340 | 5.500 | 475,875 | +0.19(+3.58%) |
Nov 12, 2013 | 5.440 | 5.540 | 5.310 | 5.310 | 337,895 | -0.12(-2.21%) |
Nov 11, 2013 | 5.320 | 5.545 | 5.240 | 5.430 | 379,848 | +0.08(+1.50%) |
Nov 08, 2013 | 5.220 | 5.380 | 5.090 | 5.350 | 628,485 | -0.12(-2.19%) |
Nov 07, 2013 | 5.290 | 5.530 | 5.290 | 5.470 | 283,076 | -0.07(-1.26%) |
Nov 06, 2013 | 5.500 | 5.620 | 5.405 | 5.540 | 430,039 | +0.03(+0.54%) |
Nov 05, 2013 | 5.460 | 5.590 | 5.445 | 5.510 | 275,141 | +0.04(+0.73%) |
Nov 04, 2013 | 5.610 | 5.620 | 5.410 | 5.470 | 478,818 | -0.13(-2.32%) |
Nov 01, 2013 | 5.160 | 5.620 | 5.140 | 5.600 | 962,322 | +0.41(+7.90%) |
Oct 31, 2013 | 5.340 | 5.350 | 5.190 | 5.190 | 440,382 | -0.23(-4.24%) |
Oct 30, 2013 | 5.330 | 5.640 | 5.290 | 5.420 | 339,891 | +0.12(+2.26%) |
Oct 29, 2013 | 5.500 | 5.520 | 5.290 | 5.300 | 312,535 | -0.22(-3.99%) |
Oct 28, 2013 | 5.340 | 5.580 | 5.300 | 5.520 | 519,119 | +0.18(+3.37%) |
Oct 25, 2013 | 5.240 | 5.350 | 5.150 | 5.340 | 354,279 | +0.10(+1.91%) |
Oct 24, 2013 | 5.310 | 5.410 | 5.180 | 5.240 | 516,276 | +0.01(+0.19%) |
Oct 23, 2013 | 5.120 | 5.369 | 5.120 | 5.230 | 384,415 | -0.08(-1.51%) |
Oct 22, 2013 | 5.280 | 5.430 | 5.140 | 5.310 | 607,606 | +0.20(+3.91%) |
Oct 21, 2013 | 5.030 | 5.110 | 5.020 | 5.110 | 370,901 | +0.12(+2.40%) |
Oct 18, 2013 | 4.980 | 5.090 | 4.970 | 4.990 | 393,085 | -0.02(-0.40%) |
Oct 17, 2013 | 5.020 | 5.130 | 4.950 | 5.010 | 703,112 | +0.17(+3.51%) |
Oct 16, 2013 | 4.490 | 4.890 | 4.490 | 4.840 | 477,965 | +0.10(+2.11%) |
Oct 15, 2013 | 4.580 | 4.890 | 4.550 | 4.740 | 782,328 | +0.09(+1.94%) |
Oct 14, 2013 | 5.000 | 5.000 | 4.494 | 4.650 | 2,616,683 | -0.30(-6.06%) |
Oct 11, 2013 | 5.370 | 5.370 | 4.930 | 4.950 | 2,049,595 | -0.50(-9.17%) |
Oct 10, 2013 | 5.560 | 5.750 | 5.390 | 5.450 | 837,075 | -0.14(-2.50%) |
Oct 09, 2013 | 5.460 | 5.600 | 5.351 | 5.590 | 580,028 | +0.10(+1.82%) |
Oct 08, 2013 | 5.930 | 5.960 | 5.440 | 5.490 | 782,874 | -0.28(-4.85%) |
Oct 07, 2013 | 5.560 | 5.800 | 5.500 | 5.770 | 503,160 | +0.27(+4.91%) |
Oct 04, 2013 | 5.650 | 5.720 | 5.490 | 5.500 | 741,825 | -0.14(-2.48%) |
Oct 03, 2013 | 5.510 | 5.810 | 5.410 | 5.640 | 658,731 | -0.02(-0.35%) |
Oct 02, 2013 | 5.970 | 6.050 | 5.650 | 5.660 | 1,230,827 | -0.26(-4.39%) |
Oct 01, 2013 | 6.370 | 6.540 | 5.900 | 5.920 | 1,345,824 | -0.81(-12.04%) |
Sep 27, 2013 | 6.860 | 6.910 | 6.640 | 6.730 | 320,227 | -0.04(-0.59%) |
Sep 26, 2013 | 6.680 | 6.890 | 6.670 | 6.770 | 368,398 | +0.06(+0.89%) |
Sep 25, 2013 | 6.690 | 6.892 | 6.660 | 6.710 | 378,377 | -0.01(-0.15%) |
Sep 24, 2013 | 6.610 | 6.860 | 6.420 | 6.720 | 530,491 | +0.05(+0.75%) |
Sep 23, 2013 | 6.810 | 6.950 | 6.610 | 6.670 | 629,641 | -0.20(-2.91%) |
Sep 20, 2013 | 7.160 | 7.160 | 6.860 | 6.870 | 1,573,824 | -0.35(-4.85%) |
Sep 19, 2013 | 7.500 | 7.580 | 7.050 | 7.220 | 906,415 | -0.25(-3.35%) |
Sep 18, 2013 | 7.180 | 7.500 | 6.870 | 7.470 | 1,739,903 | +0.23(+3.18%) |
Sep 17, 2013 | 7.070 | 7.270 | 6.310 | 7.240 | 4,393,202 | -0.90(-11.06%) |
Sep 16, 2013 | 8.380 | 8.400 | 8.020 | 8.140 | 450,168 | -0.16(-1.93%) |
Sep 13, 2013 | 7.600 | 8.350 | 7.530 | 8.300 | 606,866 | +0.57(+7.37%) |
Sep 12, 2013 | 7.840 | 7.930 | 7.540 | 7.730 | 574,906 | -0.37(-4.57%) |
Sep 11, 2013 | 8.310 | 8.350 | 8.100 | 8.100 | 274,011 | -0.21(-2.53%) |
Sep 10, 2013 | 8.420 | 8.430 | 8.180 | 8.310 | 433,392 | -0.23(-2.69%) |
Sep 09, 2013 | 8.200 | 8.595 | 8.170 | 8.540 | 333,166 | +0.34(+4.15%) |
Sep 06, 2013 | 8.250 | 8.350 | 8.160 | 8.200 | 223,144 | +0.09(+1.11%) |
Sep 05, 2013 | 8.590 | 8.610 | 8.100 | 8.110 | 264,274 | -0.51(-5.92%) |
Sep 04, 2013 | 8.420 | 8.620 | 8.360 | 8.620 | 406,625 | +0.09(+1.06%) |
Sep 03, 2013 | 8.650 | 8.790 | 8.410 | 8.530 | 300,406 | +0.14(+1.67%) |
Aug 30, 2013 | 8.590 | 8.600 | 8.260 | 8.390 | 291,907 | -0.28(-3.23%) |
Aug 29, 2013 | 8.330 | 8.820 | 8.170 | 8.670 | 410,913 | +0.41(+4.96%) |
Aug 28, 2013 | 8.940 | 8.940 | 8.200 | 8.260 | 469,390 | -0.35(-4.07%) |
Aug 27, 2013 | 9.130 | 9.430 | 8.570 | 8.610 | 787,070 | -0.43(-4.76%) |
Aug 26, 2013 | 8.940 | 9.140 | 8.810 | 9.040 | 534,976 | +0.14(+1.57%) |
Aug 23, 2013 | 8.410 | 8.980 | 8.410 | 8.900 | 501,648 | +0.50(+5.95%) |
Aug 22, 2013 | 8.300 | 8.570 | 8.120 | 8.400 | 318,373 | +0.28(+3.45%) |
Aug 21, 2013 | 8.510 | 8.530 | 8.100 | 8.120 | 272,369 | -0.42(-4.92%) |
Aug 20, 2013 | 8.240 | 8.560 | 8.200 | 8.540 | 488,853 | +0.29(+3.52%) |
Aug 19, 2013 | 8.510 | 8.620 | 8.200 | 8.250 | 448,586 | -0.27(-3.17%) |
Aug 16, 2013 | 8.550 | 8.790 | 8.280 | 8.520 | 481,571 | +0.01(+0.12%) |
Aug 15, 2013 | 8.050 | 8.600 | 7.950 | 8.510 | 500,586 | +0.37(+4.55%) |
Aug 14, 2013 | 7.740 | 8.140 | 7.670 | 8.140 | 425,072 | +0.40(+5.17%) |
Aug 13, 2013 | 7.640 | 7.758 | 7.500 | 7.740 | 454,805 | +0.08(+1.04%) |
Aug 12, 2013 | 7.460 | 7.700 | 7.350 | 7.660 | 716,923 | +0.50(+6.98%) |
Aug 09, 2013 | 7.320 | 7.320 | 7.030 | 7.160 | 581,841 | -0.13(-1.78%) |
Aug 08, 2013 | 7.180 | 7.420 | 7.030 | 7.290 | 540,006 | +0.28(+3.99%) |
Aug 07, 2013 | 7.090 | 7.090 | 6.940 | 7.010 | 383,702 | -0.09(-1.27%) |
Aug 06, 2013 | 7.280 | 7.290 | 7.020 | 7.100 | 443,043 | -0.25(-3.40%) |
Aug 05, 2013 | 7.480 | 7.600 | 7.310 | 7.350 | 449,007 | -0.09(-1.21%) |
Aug 02, 2013 | 7.740 | 7.840 | 7.430 | 7.440 | 370,653 | -0.28(-3.63%) |
Aug 01, 2013 | 8.000 | 8.050 | 7.680 | 7.720 | 345,605 | -0.22(-2.77%) |
Jul 31, 2013 | 8.080 | 8.160 | 7.890 | 7.940 | 253,082 | -0.11(-1.37%) |
Jul 30, 2013 | 8.080 | 8.270 | 8.012 | 8.050 | 386,991 | -0.05(-0.62%) |
Jul 29, 2013 | 8.200 | 8.330 | 8.080 | 8.100 | 325,221 | -0.10(-1.22%) |
Jul 26, 2013 | 8.050 | 8.220 | 7.980 | 8.200 | 330,763 | +0.06(+0.74%) |
Jul 25, 2013 | 7.930 | 8.300 | 7.920 | 8.140 | 329,322 | +0.21(+2.65%) |
Jul 24, 2013 | 8.390 | 8.390 | 7.870 | 7.930 | 526,921 | -0.46(-5.48%) |
Jul 23, 2013 | 8.000 | 8.450 | 7.950 | 8.390 | 795,677 | +0.39(+4.88%) |
Jul 22, 2013 | 7.970 | 8.100 | 7.900 | 8.000 | 802,757 | +0.16(+2.04%) |
Jul 19, 2013 | 7.580 | 7.860 | 7.580 | 7.840 | 374,692 | +0.20(+2.62%) |
Jul 18, 2013 | 7.650 | 7.700 | 7.530 | 7.640 | 634,876 | +0.05(+0.66%) |
Jul 17, 2013 | 7.510 | 7.630 | 7.410 | 7.590 | 607,033 | +0.10(+1.34%) |
Jul 16, 2013 | 7.350 | 7.500 | 7.050 | 7.490 | 847,576 | +0.22(+3.03%) |
Jul 15, 2013 | 7.470 | 7.600 | 7.270 | 7.270 | 554,813 | +0.00(+0.00%) |
Jul 12, 2013 | 7.810 | 7.940 | 7.270 | 7.270 | 1,866,312 | -1.28(-14.97%) |
Jul 11, 2013 | 8.870 | 8.870 | 8.400 | 8.550 | 365,179 | +0.35(+4.27%) |
Jul 10, 2013 | 8.460 | 8.600 | 8.200 | 8.200 | 251,767 | -0.24(-2.84%) |
Jul 09, 2013 | 8.650 | 8.620 | 8.440 | 8.440 | 231,191 | -0.13(-1.52%) |
Jul 08, 2013 | 8.430 | 8.610 | 8.240 | 8.570 | 192,706 | +0.21(+2.51%) |
Jul 05, 2013 | 8.270 | 8.510 | 8.170 | 8.360 | 281,480 | -0.34(-3.91%) |
Jul 03, 2013 | 8.550 | 8.840 | 8.550 | 8.700 | 103,172 | +0.17(+1.99%) |
Jul 02, 2013 | 9.050 | 9.060 | 8.450 | 8.530 | 382,503 | -0.45(-5.01%) |
Jul 01, 2013 | 8.770 | 9.250 | 8.730 | 8.980 | 283,567 | +0.27(+3.10%) |
Jun 28, 2013 | 8.040 | 8.900 | 8.020 | 8.710 | 748,863 | +0.55(+6.74%) |
Jun 27, 2013 | 8.110 | 8.280 | 7.920 | 8.160 | 576,508 | -0.03(-0.37%) |
Jun 26, 2013 | 8.970 | 8.970 | 8.095 | 8.190 | 1,041,253 | -0.95(-10.39%) |
Jun 25, 2013 | 9.450 | 9.590 | 9.000 | 9.140 | 363,420 | -0.18(-1.93%) |
Jun 24, 2013 | 9.360 | 9.430 | 8.850 | 9.320 | 859,065 | -0.21(-2.20%) |
Jun 21, 2013 | 9.330 | 9.770 | 8.930 | 9.530 | 5,436,585 | +0.24(+2.58%) |
Jun 20, 2013 | 9.610 | 9.700 | 8.800 | 9.290 | 771,349 | -0.63(-6.35%) |
Jun 19, 2013 | 10.05 | 10.20 | 9.850 | 9.920 | 452,743 | -0.07(-0.70%) |
Jun 18, 2013 | 9.960 | 10.00 | 9.760 | 9.990 | 455,923 | -0.04(-0.40%) |
Jun 17, 2013 | 9.520 | 10.08 | 9.520 | 10.03 | 839,625 | +0.51(+5.36%) |
Jun 14, 2013 | 9.570 | 9.750 | 9.490 | 9.520 | 228,424 | -0.07(-0.73%) |
Jun 13, 2013 | 9.380 | 9.590 | 9.310 | 9.590 | 153,967 | +0.15(+1.59%) |
Jun 12, 2013 | 9.360 | 9.600 | 9.321 | 9.440 | 159,978 | +0.10(+1.07%) |
Jun 11, 2013 | 9.400 | 9.595 | 9.315 | 9.340 | 216,090 | -0.30(-3.11%) |
Jun 10, 2013 | 9.480 | 9.830 | 9.400 | 9.640 | 224,550 | +0.08(+0.84%) |
Jun 07, 2013 | 9.560 | 9.680 | 9.341 | 9.560 | 256,805 | -0.25(-2.55%) |
Jun 06, 2013 | 9.800 | 9.880 | 9.660 | 9.810 | 347,572 | +0.05(+0.51%) |
Jun 05, 2013 | 9.850 | 9.980 | 9.590 | 9.760 | 319,037 | -0.14(-1.41%) |
Jun 04, 2013 | 9.810 | 9.900 | 9.400 | 9.900 | 432,139 | -0.06(-0.60%) |