Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.735 | 7.798 | 7.665 | 7.728 | 1,967,388 | -0.05(-0.61%) |
May 29, 2014 | 7.787 | 7.850 | 7.702 | 7.775 | 1,858,092 | +0.04(+0.48%) |
May 28, 2014 | 8.082 | 8.085 | 7.716 | 7.737 | 1,664,700 | -0.39(-4.80%) |
May 27, 2014 | 8.185 | 8.280 | 8.020 | 8.127 | 1,928,224 | -0.01(-0.15%) |
May 23, 2014 | 7.910 | 8.140 | 8.140 | 8.140 | 1,542,800 | +0.24(+3.01%) |
May 22, 2014 | 7.820 | 7.956 | 7.728 | 7.902 | 649,272 | +0.12(+1.57%) |
May 21, 2014 | 7.725 | 7.850 | 7.697 | 7.780 | 1,320,784 | +0.11(+1.40%) |
May 20, 2014 | 7.688 | 7.817 | 7.543 | 7.673 | 2,204,392 | -0.01(-0.16%) |
May 19, 2014 | 7.680 | 7.718 | 7.543 | 7.685 | 1,797,252 | -0.01(-0.07%) |
May 16, 2014 | 7.697 | 7.795 | 7.593 | 7.690 | 1,926,068 | +0.02(+0.29%) |
May 15, 2014 | 7.923 | 8.012 | 7.407 | 7.668 | 3,976,500 | -0.32(-3.98%) |
May 14, 2014 | 8.518 | 8.518 | 7.982 | 7.985 | 2,978,768 | -0.61(-7.12%) |
May 13, 2014 | 8.550 | 8.727 | 8.460 | 8.598 | 1,791,728 | +0.01(+0.15%) |
May 12, 2014 | 8.473 | 8.703 | 8.370 | 8.585 | 2,503,372 | +0.15(+1.78%) |
May 09, 2014 | 8.297 | 8.490 | 8.172 | 8.435 | 2,520,276 | +0.07(+0.84%) |
May 08, 2014 | 8.915 | 8.915 | 8.220 | 8.365 | 2,852,792 | -0.21(-2.43%) |
May 07, 2014 | 8.856 | 8.856 | 8.133 | 8.574 | 15,617,600 | -0.27(-3.05%) |
May 06, 2014 | 9.062 | 9.119 | 8.744 | 8.844 | 10,153,944 | -0.11(-1.20%) |
May 05, 2014 | 9.000 | 9.500 | 8.625 | 8.951 | 14,225,536 | -0.97(-9.82%) |
May 02, 2014 | 9.935 | 10.13 | 9.860 | 9.926 | 4,104,096 | +0.02(+0.24%) |
May 01, 2014 | 9.797 | 10.01 | 9.703 | 9.902 | 1,442,856 | +0.09(+0.89%) |
Apr 30, 2014 | 9.719 | 9.924 | 9.673 | 9.815 | 1,458,232 | +0.00(+0.00%) |
Apr 29, 2014 | 9.840 | 9.890 | 9.761 | 9.815 | 2,097,136 | +0.08(+0.82%) |
Apr 28, 2014 | 9.760 | 9.875 | 9.496 | 9.735 | 1,833,584 | +0.02(+0.17%) |
Apr 25, 2014 | 9.934 | 9.973 | 9.621 | 9.719 | 2,788,632 | -0.30(-2.96%) |
Apr 24, 2014 | 10.06 | 10.12 | 9.821 | 10.02 | 1,855,144 | +0.02(+0.21%) |
Apr 23, 2014 | 9.800 | 10.07 | 9.762 | 9.994 | 2,703,760 | +0.14(+1.41%) |
Apr 22, 2014 | 9.686 | 9.883 | 9.610 | 9.855 | 1,487,816 | +0.17(+1.79%) |
Apr 21, 2014 | 9.461 | 9.742 | 9.345 | 9.681 | 2,254,560 | +0.24(+2.58%) |
Apr 17, 2014 | 9.172 | 9.438 | 9.438 | 9.438 | 2,816,000 | +0.30(+3.31%) |
Apr 16, 2014 | 8.989 | 9.196 | 8.852 | 9.135 | 1,836,728 | +0.22(+2.51%) |
Apr 15, 2014 | 9.126 | 9.307 | 8.765 | 8.911 | 2,227,056 | -0.21(-2.30%) |
Apr 14, 2014 | 9.312 | 9.312 | 8.955 | 9.121 | 1,806,288 | -0.04(-0.45%) |
Apr 11, 2014 | 9.449 | 9.480 | 9.125 | 9.162 | 3,265,032 | -0.38(-3.93%) |
Apr 10, 2014 | 9.546 | 9.598 | 9.396 | 9.537 | 2,692,800 | +0.02(+0.24%) |
Apr 09, 2014 | 9.380 | 9.670 | 9.273 | 9.515 | 2,335,912 | +0.20(+2.09%) |
Apr 08, 2014 | 9.047 | 9.409 | 9.029 | 9.320 | 2,052,616 | +0.21(+2.35%) |
Apr 07, 2014 | 9.205 | 9.245 | 9.006 | 9.106 | 2,925,336 | -0.18(-1.95%) |
Apr 04, 2014 | 9.357 | 9.615 | 9.261 | 9.287 | 2,446,040 | -0.02(-0.21%) |
Apr 03, 2014 | 9.275 | 9.396 | 9.241 | 9.307 | 1,704,024 | -0.01(-0.05%) |
Apr 02, 2014 | 9.266 | 9.358 | 9.053 | 9.312 | 1,795,696 | +0.04(+0.38%) |
Apr 01, 2014 | 9.205 | 9.438 | 9.156 | 9.277 | 2,271,208 | +0.13(+1.45%) |
Mar 31, 2014 | 8.947 | 9.164 | 8.818 | 9.145 | 2,425,184 | +0.25(+2.85%) |
Mar 28, 2014 | 8.623 | 8.934 | 8.613 | 8.891 | 2,051,200 | +0.28(+3.22%) |
Mar 27, 2014 | 8.527 | 8.679 | 8.396 | 8.614 | 1,508,280 | +0.08(+1.00%) |
Mar 26, 2014 | 9.018 | 9.021 | 8.443 | 8.529 | 1,857,208 | -0.43(-4.81%) |
Mar 25, 2014 | 8.928 | 9.012 | 8.800 | 8.960 | 1,508,808 | +0.13(+1.47%) |
Mar 24, 2014 | 8.951 | 9.010 | 8.618 | 8.830 | 1,626,968 | -0.10(-1.06%) |
Mar 21, 2014 | 9.374 | 9.404 | 8.793 | 8.925 | 4,642,536 | -0.39(-4.20%) |
Mar 20, 2014 | 9.620 | 9.649 | 9.294 | 9.316 | 1,360,992 | -0.31(-3.21%) |
Mar 19, 2014 | 9.902 | 9.963 | 9.508 | 9.625 | 1,542,984 | -0.25(-2.49%) |
Mar 18, 2014 | 9.846 | 9.965 | 9.719 | 9.871 | 1,450,488 | +0.04(+0.42%) |
Mar 17, 2014 | 9.080 | 10.01 | 9.080 | 9.830 | 3,664,008 | +0.80(+8.84%) |
Mar 14, 2014 | 8.715 | 9.069 | 8.693 | 9.031 | 3,833,840 | +0.26(+2.93%) |
Mar 13, 2014 | 9.089 | 9.099 | 8.625 | 8.774 | 1,790,368 | -0.29(-3.25%) |
Mar 12, 2014 | 8.977 | 9.143 | 8.919 | 9.069 | 1,251,096 | +0.02(+0.19%) |
Mar 11, 2014 | 9.345 | 9.430 | 9.014 | 9.051 | 1,202,272 | -0.29(-3.10%) |
Mar 10, 2014 | 9.496 | 9.511 | 9.244 | 9.341 | 1,171,440 | -0.16(-1.65%) |
Mar 07, 2014 | 9.644 | 9.707 | 9.405 | 9.498 | 1,183,376 | -0.14(-1.50%) |
Mar 06, 2014 | 9.641 | 9.740 | 9.584 | 9.643 | 1,367,248 | -0.01(-0.09%) |
Mar 05, 2014 | 9.648 | 9.700 | 9.549 | 9.651 | 1,077,112 | -0.03(-0.31%) |
Mar 04, 2014 | 9.606 | 9.776 | 9.527 | 9.681 | 2,180,088 | +0.22(+2.28%) |
Mar 03, 2014 | 9.662 | 9.666 | 9.318 | 9.465 | 1,753,240 | -0.31(-3.20%) |
Feb 28, 2014 | 9.898 | 9.988 | 9.729 | 9.777 | 1,825,776 | -0.09(-0.91%) |
Feb 27, 2014 | 9.670 | 9.875 | 9.581 | 9.867 | 1,284,984 | +0.18(+1.88%) |
Feb 26, 2014 | 9.460 | 9.889 | 9.312 | 9.685 | 2,198,096 | +0.21(+2.23%) |
Feb 25, 2014 | 10.18 | 10.29 | 9.335 | 9.474 | 4,451,280 | -0.85(-8.22%) |
Feb 24, 2014 | 9.693 | 10.86 | 8.550 | 10.32 | 11,299,288 | +1.77(+20.73%) |
Feb 21, 2014 | 8.555 | 8.584 | 8.365 | 8.550 | 2,297,648 | +0.02(+0.21%) |
Feb 20, 2014 | 8.415 | 8.644 | 8.384 | 8.533 | 853,624 | +0.10(+1.23%) |
Feb 19, 2014 | 8.511 | 8.585 | 8.373 | 8.429 | 1,726,984 | -0.15(-1.75%) |
Feb 18, 2014 | 8.706 | 8.759 | 8.470 | 8.579 | 1,369,344 | -0.06(-0.65%) |
Feb 14, 2014 | 8.560 | 8.635 | 8.635 | 8.635 | 2,300,800 | +0.07(+0.83%) |
Feb 13, 2014 | 8.286 | 8.649 | 8.148 | 8.564 | 1,275,336 | +0.21(+2.58%) |
Feb 12, 2014 | 8.220 | 8.371 | 8.190 | 8.349 | 894,920 | +0.16(+1.91%) |
Feb 11, 2014 | 8.041 | 8.199 | 7.924 | 8.193 | 2,216,008 | +0.15(+1.87%) |
Feb 10, 2014 | 8.229 | 8.271 | 7.975 | 8.043 | 2,137,128 | -0.20(-2.38%) |
Feb 07, 2014 | 8.275 | 8.422 | 8.186 | 8.239 | 968,888 | +0.00(+0.00%) |
Feb 06, 2014 | 8.011 | 8.274 | 8.011 | 8.239 | 946,264 | +0.29(+3.65%) |
Feb 05, 2014 | 7.971 | 8.043 | 7.761 | 7.949 | 963,464 | -0.07(-0.86%) |
Feb 04, 2014 | 7.980 | 8.269 | 7.914 | 8.018 | 1,085,632 | +0.10(+1.25%) |
Feb 03, 2014 | 8.758 | 8.811 | 7.876 | 7.919 | 2,076,128 | -0.87(-9.92%) |
Jan 31, 2014 | 8.259 | 8.818 | 8.246 | 8.791 | 1,417,520 | +0.34(+4.02%) |
Jan 30, 2014 | 8.446 | 8.521 | 8.314 | 8.451 | 998,752 | +0.08(+1.02%) |
Jan 29, 2014 | 8.463 | 8.570 | 8.307 | 8.366 | 1,422,784 | -0.18(-2.09%) |
Jan 28, 2014 | 8.206 | 8.600 | 8.159 | 8.545 | 1,344,480 | +0.34(+4.13%) |
Jan 27, 2014 | 8.539 | 8.654 | 8.036 | 8.206 | 1,545,464 | -0.35(-4.06%) |
Jan 24, 2014 | 8.768 | 8.825 | 8.310 | 8.554 | 1,749,992 | -0.28(-3.18%) |
Jan 23, 2014 | 8.759 | 8.851 | 8.681 | 8.835 | 1,203,936 | +0.02(+0.23%) |
Jan 22, 2014 | 8.730 | 8.855 | 8.715 | 8.815 | 875,216 | +0.09(+1.03%) |
Jan 21, 2014 | 8.810 | 8.833 | 8.610 | 8.725 | 1,341,016 | -0.02(-0.27%) |
Jan 17, 2014 | 9.056 | 8.749 | 8.749 | 8.749 | 3,089,600 | -0.34(-3.78%) |
Jan 16, 2014 | 9.068 | 9.121 | 9.040 | 9.092 | 1,129,296 | +0.01(+0.15%) |
Jan 15, 2014 | 9.056 | 9.113 | 8.939 | 9.079 | 1,529,008 | +0.08(+0.85%) |
Jan 14, 2014 | 8.840 | 9.039 | 8.769 | 9.002 | 1,601,528 | +0.12(+1.38%) |
Jan 13, 2014 | 9.055 | 9.066 | 8.756 | 8.880 | 3,054,888 | -0.22(-2.40%) |
Jan 10, 2014 | 9.036 | 9.185 | 8.948 | 9.099 | 1,379,312 | +0.08(+0.89%) |
Jan 09, 2014 | 9.106 | 9.175 | 8.935 | 9.019 | 1,196,720 | -0.04(-0.44%) |
Jan 08, 2014 | 8.996 | 9.148 | 8.821 | 9.059 | 1,915,344 | +0.06(+0.68%) |
Jan 07, 2014 | 9.079 | 9.150 | 8.786 | 8.998 | 3,876,080 | -0.36(-3.87%) |
Jan 06, 2014 | 9.688 | 9.688 | 9.339 | 9.360 | 1,331,000 | -0.27(-2.77%) |
Jan 03, 2014 | 9.619 | 9.834 | 9.540 | 9.626 | 1,421,392 | +0.01(+0.05%) |
Jan 02, 2014 | 9.930 | 10.02 | 9.461 | 9.621 | 1,752,816 | -0.32(-3.22%) |
Dec 31, 2013 | 9.957 | 9.941 | 9.941 | 9.941 | 3,008,000 | +0.04(+0.44%) |
Dec 30, 2013 | 9.918 | 10.02 | 9.816 | 9.898 | 885,400 | -0.02(-0.20%) |
Dec 27, 2013 | 10.01 | 10.06 | 9.840 | 9.918 | 668,720 | -0.04(-0.40%) |
Dec 26, 2013 | 10.08 | 10.14 | 9.889 | 9.957 | 1,029,320 | -0.09(-0.85%) |
Dec 24, 2013 | 10.20 | 10.38 | 10.00 | 10.04 | 495,528 | -0.13(-1.33%) |
Dec 23, 2013 | 9.967 | 10.29 | 9.866 | 10.18 | 1,652,848 | +0.18(+1.83%) |
Dec 20, 2013 | 9.604 | 10.07 | 9.604 | 9.995 | 7,447,312 | +0.40(+4.21%) |
Dec 19, 2013 | 9.545 | 9.631 | 9.412 | 9.591 | 2,042,584 | +0.04(+0.47%) |
Dec 18, 2013 | 9.249 | 9.564 | 9.016 | 9.546 | 1,836,000 | +0.34(+3.74%) |
Dec 17, 2013 | 9.259 | 9.262 | 9.056 | 9.203 | 1,596,328 | -0.04(-0.41%) |
Dec 16, 2013 | 8.803 | 9.346 | 8.778 | 9.240 | 2,156,240 | +0.52(+5.99%) |
Dec 13, 2013 | 8.557 | 8.783 | 8.516 | 8.717 | 1,099,584 | +0.17(+1.97%) |
Dec 12, 2013 | 8.473 | 8.645 | 8.462 | 8.549 | 893,128 | +0.06(+0.75%) |
Dec 11, 2013 | 8.717 | 8.748 | 8.395 | 8.485 | 822,888 | -0.21(-2.42%) |
Dec 10, 2013 | 8.850 | 8.908 | 8.652 | 8.695 | 845,408 | -0.16(-1.86%) |
Dec 09, 2013 | 8.783 | 8.866 | 8.719 | 8.860 | 643,784 | +0.08(+0.88%) |
Dec 06, 2013 | 8.720 | 8.921 | 8.658 | 8.783 | 635,432 | +0.18(+2.03%) |
Dec 05, 2013 | 8.607 | 8.724 | 8.518 | 8.607 | 675,512 | -0.03(-0.33%) |
Dec 04, 2013 | 8.735 | 8.759 | 8.506 | 8.636 | 1,101,104 | -0.12(-1.36%) |
Dec 03, 2013 | 8.932 | 8.932 | 8.658 | 8.755 | 1,526,448 | -0.22(-2.44%) |
Dec 02, 2013 | 9.055 | 9.099 | 8.811 | 8.974 | 712,344 | -0.07(-0.83%) |
Nov 29, 2013 | 9.107 | 9.182 | 9.018 | 9.049 | 388,688 | -0.02(-0.17%) |
Nov 27, 2013 | 9.161 | 9.161 | 8.908 | 9.064 | 1,368,880 | -0.05(-0.52%) |
Nov 26, 2013 | 8.703 | 9.275 | 8.703 | 9.111 | 1,469,112 | +0.41(+4.73%) |
Nov 25, 2013 | 8.699 | 8.762 | 8.669 | 8.700 | 983,192 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.775 | 8.633 | 8.700 | 458,336 | -0.04(-0.41%) |
Nov 21, 2013 | 8.553 | 8.742 | 8.553 | 8.736 | 688,632 | +0.24(+2.82%) |
Nov 20, 2013 | 8.639 | 8.703 | 8.408 | 8.496 | 1,359,768 | -0.11(-1.32%) |
Nov 19, 2013 | 8.617 | 8.839 | 8.538 | 8.610 | 537,040 | +0.02(+0.26%) |
Nov 18, 2013 | 8.734 | 8.822 | 8.524 | 8.588 | 952,232 | -0.13(-1.45%) |
Nov 15, 2013 | 8.719 | 8.744 | 8.585 | 8.714 | 1,198,928 | -0.03(-0.31%) |
Nov 14, 2013 | 8.765 | 8.765 | 8.580 | 8.741 | 1,193,160 | -0.01(-0.13%) |
Nov 13, 2013 | 8.379 | 8.780 | 8.348 | 8.752 | 1,445,400 | +0.31(+3.69%) |
Nov 12, 2013 | 8.506 | 8.534 | 8.419 | 8.441 | 954,944 | -0.08(-0.94%) |
Nov 11, 2013 | 8.518 | 8.614 | 8.501 | 8.521 | 1,266,296 | -0.04(-0.50%) |
Nov 08, 2013 | 8.557 | 8.675 | 8.457 | 8.564 | 2,012,600 | +0.00(+0.04%) |
Nov 07, 2013 | 8.810 | 8.925 | 8.553 | 8.560 | 2,349,592 | -0.22(-2.48%) |
Nov 06, 2013 | 9.075 | 9.107 | 8.773 | 8.777 | 2,011,768 | -0.29(-3.16%) |
Nov 05, 2013 | 8.834 | 9.123 | 8.745 | 9.064 | 1,846,752 | +0.20(+2.20%) |
Nov 04, 2013 | 8.716 | 9.025 | 8.674 | 8.869 | 2,000,792 | +0.17(+1.97%) |
Nov 01, 2013 | 8.758 | 8.803 | 8.485 | 8.697 | 2,121,416 | -0.08(-0.91%) |
Oct 31, 2013 | 8.596 | 8.902 | 8.518 | 8.777 | 1,987,160 | +0.21(+2.39%) |
Oct 30, 2013 | 8.713 | 8.770 | 8.518 | 8.572 | 2,279,472 | -0.16(-1.80%) |
Oct 29, 2013 | 8.539 | 8.846 | 8.539 | 8.730 | 3,000,024 | +0.19(+2.22%) |
Oct 28, 2013 | 8.336 | 8.766 | 8.336 | 8.540 | 4,927,208 | +0.15(+1.79%) |
Oct 25, 2013 | 7.125 | 8.590 | 6.907 | 8.390 | 7,938,248 | +1.66(+24.60%) |
Oct 24, 2013 | 6.622 | 6.812 | 6.593 | 6.734 | 1,927,880 | +0.14(+2.20%) |
Oct 23, 2013 | 6.562 | 6.675 | 6.559 | 6.589 | 1,100,560 | -0.01(-0.15%) |
Oct 22, 2013 | 6.545 | 6.610 | 6.490 | 6.599 | 822,208 | +0.11(+1.66%) |
Oct 21, 2013 | 6.425 | 6.514 | 6.394 | 6.491 | 978,000 | +0.07(+1.01%) |
Oct 18, 2013 | 6.353 | 6.426 | 6.255 | 6.426 | 1,015,920 | +0.14(+2.25%) |
Oct 17, 2013 | 6.239 | 6.469 | 6.237 | 6.285 | 2,034,760 | +0.04(+0.56%) |
Oct 16, 2013 | 6.072 | 6.266 | 6.072 | 6.250 | 1,387,016 | +0.23(+3.82%) |
Oct 15, 2013 | 6.040 | 6.051 | 5.968 | 6.020 | 1,027,688 | -0.03(-0.56%) |
Oct 14, 2013 | 6.031 | 6.090 | 5.938 | 6.054 | 888,520 | -0.03(-0.55%) |
Oct 11, 2013 | 5.965 | 6.146 | 5.965 | 6.088 | 588,888 | +0.09(+1.52%) |
Oct 10, 2013 | 5.902 | 6.062 | 5.901 | 5.996 | 722,648 | +0.19(+3.34%) |
Oct 09, 2013 | 5.869 | 5.896 | 5.782 | 5.803 | 546,696 | -0.05(-0.92%) |
Oct 08, 2013 | 6.005 | 6.015 | 5.829 | 5.856 | 818,144 | -0.16(-2.70%) |
Oct 07, 2013 | 5.940 | 6.069 | 5.919 | 6.019 | 594,824 | +0.01(+0.12%) |
Oct 04, 2013 | 5.985 | 6.050 | 5.978 | 6.011 | 675,600 | +0.01(+0.19%) |
Oct 03, 2013 | 6.060 | 6.116 | 5.925 | 6.000 | 895,600 | -0.10(-1.58%) |
Oct 02, 2013 | 6.075 | 6.120 | 6.026 | 6.096 | 820,600 | -0.03(-0.51%) |
Oct 01, 2013 | 6.157 | 6.239 | 6.107 | 6.128 | 1,024,448 | -0.06(-1.03%) |
Sep 30, 2013 | 5.976 | 6.257 | 5.976 | 6.191 | 2,210,592 | +0.11(+1.87%) |
Sep 27, 2013 | 6.082 | 6.100 | 5.970 | 6.077 | 893,080 | +0.11(+1.93%) |
Sep 26, 2013 | 5.941 | 6.000 | 5.888 | 5.963 | 563,208 | +0.03(+0.42%) |
Sep 25, 2013 | 5.906 | 6.003 | 5.906 | 5.938 | 598,232 | +0.03(+0.53%) |
Sep 24, 2013 | 5.851 | 6.032 | 5.754 | 5.906 | 1,131,384 | +0.05(+0.81%) |
Sep 23, 2013 | 5.827 | 5.964 | 5.803 | 5.859 | 1,535,816 | -0.00(-0.02%) |
Sep 20, 2013 | 5.848 | 5.891 | 5.775 | 5.860 | 8,695,032 | +0.05(+0.84%) |
Sep 19, 2013 | 5.923 | 6.021 | 5.769 | 5.811 | 2,465,328 | -0.11(-1.82%) |
Sep 18, 2013 | 5.763 | 5.995 | 5.634 | 5.919 | 2,508,032 | +0.14(+2.47%) |
Sep 17, 2013 | 5.711 | 5.824 | 5.709 | 5.776 | 997,744 | +0.06(+1.12%) |
Sep 16, 2013 | 5.951 | 5.959 | 5.700 | 5.713 | 2,233,280 | -0.12(-2.04%) |
Sep 13, 2013 | 5.702 | 5.859 | 5.702 | 5.831 | 1,808,984 | +0.14(+2.44%) |
Sep 12, 2013 | 5.736 | 5.848 | 5.678 | 5.692 | 1,721,120 | -0.06(-0.98%) |
Sep 11, 2013 | 5.643 | 5.761 | 5.631 | 5.749 | 1,320,080 | +0.11(+1.97%) |
Sep 10, 2013 | 5.510 | 5.664 | 5.438 | 5.638 | 2,507,912 | +0.16(+2.90%) |
Sep 09, 2013 | 5.312 | 5.500 | 5.312 | 5.479 | 1,633,248 | +0.17(+3.28%) |
Sep 06, 2013 | 5.303 | 5.378 | 5.156 | 5.305 | 1,579,528 | +0.04(+0.78%) |
Sep 05, 2013 | 5.266 | 5.407 | 5.245 | 5.264 | 1,213,720 | -0.01(-0.24%) |
Sep 04, 2013 | 5.394 | 5.394 | 5.258 | 5.276 | 2,350,200 | -0.11(-2.04%) |
Sep 03, 2013 | 5.596 | 5.596 | 5.306 | 5.386 | 1,583,320 | -0.15(-2.67%) |
Aug 30, 2013 | 5.619 | 5.654 | 5.471 | 5.534 | 799,376 | -0.10(-1.78%) |
Aug 29, 2013 | 5.600 | 5.763 | 5.527 | 5.634 | 1,627,976 | +0.04(+0.65%) |
Aug 28, 2013 | 5.610 | 5.688 | 5.566 | 5.598 | 874,792 | -0.02(-0.42%) |
Aug 27, 2013 | 5.626 | 5.684 | 5.606 | 5.621 | 909,512 | -0.10(-1.70%) |
Aug 26, 2013 | 5.678 | 5.827 | 5.655 | 5.719 | 744,048 | +0.05(+0.86%) |
Aug 23, 2013 | 5.719 | 5.719 | 5.607 | 5.670 | 675,824 | -0.03(-0.55%) |
Aug 22, 2013 | 5.630 | 5.718 | 5.620 | 5.701 | 319,320 | +0.07(+1.18%) |
Aug 21, 2013 | 5.626 | 5.730 | 5.600 | 5.635 | 940,656 | -0.01(-0.20%) |
Aug 20, 2013 | 5.401 | 5.728 | 5.401 | 5.646 | 1,304,960 | +0.27(+4.97%) |
Aug 19, 2013 | 5.579 | 5.628 | 5.372 | 5.379 | 1,222,992 | -0.22(-3.99%) |
Aug 16, 2013 | 5.500 | 5.649 | 5.500 | 5.603 | 1,213,360 | +0.10(+1.75%) |
Aug 15, 2013 | 5.434 | 5.560 | 5.350 | 5.506 | 1,687,032 | -0.02(-0.36%) |
Aug 14, 2013 | 5.471 | 5.576 | 5.441 | 5.526 | 1,164,952 | +0.04(+0.66%) |
Aug 13, 2013 | 5.539 | 5.540 | 5.438 | 5.490 | 1,667,152 | -0.04(-0.77%) |
Aug 12, 2013 | 5.510 | 5.567 | 5.510 | 5.532 | 1,531,336 | -0.04(-0.70%) |
Aug 09, 2013 | 5.665 | 5.665 | 5.504 | 5.571 | 1,172,824 | -0.09(-1.65%) |
Aug 08, 2013 | 5.594 | 5.700 | 5.580 | 5.665 | 1,671,432 | +0.05(+0.96%) |
Aug 07, 2013 | 5.612 | 5.668 | 5.514 | 5.611 | 2,457,632 | +0.02(+0.29%) |
Aug 06, 2013 | 5.820 | 5.830 | 5.375 | 5.595 | 11,204,544 | -0.76(-11.94%) |
Aug 05, 2013 | 6.391 | 6.450 | 6.314 | 6.354 | 1,459,376 | -0.04(-0.61%) |
Aug 02, 2013 | 5.994 | 6.491 | 5.981 | 6.393 | 1,668,280 | +0.37(+6.10%) |
Aug 01, 2013 | 5.980 | 6.074 | 5.955 | 6.025 | 894,888 | +0.11(+1.82%) |
Jul 31, 2013 | 5.945 | 6.000 | 5.866 | 5.918 | 1,226,456 | -0.03(-0.46%) |
Jul 30, 2013 | 5.989 | 6.058 | 5.814 | 5.945 | 930,040 | +0.00(+0.08%) |
Jul 29, 2013 | 5.971 | 6.156 | 5.919 | 5.940 | 989,920 | -0.05(-0.83%) |
Jul 26, 2013 | 5.968 | 6.011 | 5.817 | 5.990 | 1,668,880 | -0.06(-0.93%) |
Jul 25, 2013 | 5.965 | 6.058 | 5.819 | 6.046 | 792,024 | +0.06(+1.09%) |
Jul 24, 2013 | 6.190 | 6.190 | 5.947 | 5.981 | 656,480 | -0.18(-3.00%) |
Jul 23, 2013 | 6.229 | 6.241 | 6.122 | 6.166 | 758,112 | -0.03(-0.54%) |
Jul 22, 2013 | 6.218 | 6.260 | 6.178 | 6.200 | 1,429,840 | -0.01(-0.22%) |
Jul 19, 2013 | 6.139 | 6.216 | 6.070 | 6.214 | 562,128 | +0.05(+0.87%) |
Jul 18, 2013 | 6.059 | 6.236 | 5.999 | 6.160 | 764,456 | +0.13(+2.20%) |
Jul 17, 2013 | 6.237 | 6.237 | 5.956 | 6.027 | 1,352,544 | -0.22(-3.46%) |
Jul 16, 2013 | 6.410 | 6.424 | 6.206 | 6.244 | 870,496 | -0.18(-2.80%) |
Jul 15, 2013 | 6.415 | 6.514 | 6.405 | 6.424 | 957,176 | -0.00(-0.08%) |
Jul 12, 2013 | 6.279 | 6.492 | 6.279 | 6.429 | 1,294,720 | +0.14(+2.25%) |
Jul 11, 2013 | 6.091 | 6.298 | 6.091 | 6.287 | 982,056 | +0.31(+5.12%) |
Jul 10, 2013 | 5.925 | 6.046 | 5.918 | 5.981 | 881,680 | +0.07(+1.25%) |
Jul 09, 2013 | 5.826 | 5.956 | 5.781 | 5.907 | 826,648 | +0.13(+2.18%) |
Jul 08, 2013 | 5.744 | 5.856 | 5.739 | 5.781 | 1,186,848 | +0.07(+1.16%) |
Jul 05, 2013 | 5.853 | 5.919 | 5.603 | 5.715 | 1,237,784 | -0.11(-1.85%) |
Jul 03, 2013 | 5.728 | 5.851 | 5.607 | 5.822 | 592,528 | +0.07(+1.19%) |
Jul 02, 2013 | 5.889 | 6.004 | 5.734 | 5.754 | 1,259,168 | -0.13(-2.23%) |
Jul 01, 2013 | 6.049 | 6.050 | 5.832 | 5.885 | 1,847,992 | -0.05(-0.86%) |
Jun 28, 2013 | 6.067 | 6.095 | 5.936 | 5.936 | 2,305,608 | -0.14(-2.34%) |
Jun 27, 2013 | 6.077 | 6.166 | 5.986 | 6.079 | 1,643,992 | +0.04(+0.62%) |
Jun 26, 2013 | 6.325 | 6.325 | 6.040 | 6.041 | 1,889,776 | -0.19(-3.11%) |
Jun 25, 2013 | 5.860 | 6.360 | 5.764 | 6.235 | 3,106,232 | +0.52(+9.00%) |
Jun 24, 2013 | 6.499 | 6.565 | 5.708 | 5.720 | 8,548,624 | -0.94(-14.07%) |
Jun 21, 2013 | 7.031 | 7.034 | 6.554 | 6.656 | 13,168,232 | -0.34(-4.91%) |
Jun 20, 2013 | 6.939 | 7.024 | 6.766 | 7.000 | 3,175,680 | -0.04(-0.64%) |
Jun 19, 2013 | 7.003 | 7.254 | 6.982 | 7.045 | 3,400,696 | +0.06(+0.90%) |
Jun 18, 2013 | 6.800 | 7.030 | 6.765 | 6.982 | 2,403,496 | +0.21(+3.14%) |
Jun 17, 2013 | 6.522 | 6.845 | 6.522 | 6.770 | 3,338,944 | +0.33(+5.19%) |
Jun 14, 2013 | 6.331 | 6.444 | 6.326 | 6.436 | 1,315,536 | +0.12(+1.86%) |
Jun 13, 2013 | 6.236 | 6.343 | 5.961 | 6.319 | 1,693,824 | +0.09(+1.38%) |
Jun 12, 2013 | 6.327 | 6.327 | 6.188 | 6.232 | 1,249,920 | -0.04(-0.60%) |
Jun 11, 2013 | 6.367 | 6.426 | 6.190 | 6.270 | 1,455,760 | -0.20(-3.11%) |
Jun 10, 2013 | 6.393 | 6.524 | 6.348 | 6.471 | 1,226,448 | +0.07(+1.05%) |
Jun 07, 2013 | 6.688 | 6.688 | 6.343 | 6.404 | 1,282,528 | -0.24(-3.58%) |
Jun 06, 2013 | 6.505 | 6.655 | 6.390 | 6.641 | 711,048 | +0.11(+1.66%) |
Jun 05, 2013 | 6.744 | 6.744 | 6.522 | 6.532 | 859,864 | -0.22(-3.26%) |
Jun 04, 2013 | 6.822 | 6.875 | 6.699 | 6.753 | 2,066,216 | -0.06(-0.86%) |