Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.080 | 9.140 | 8.900 | 8.910 | 39,063 | -0.26(-2.84%) |
Jul 30, 2014 | 9.180 | 9.240 | 9.000 | 9.170 | 36,721 | +0.06(+0.66%) |
Jul 29, 2014 | 9.240 | 9.300 | 9.030 | 9.110 | 12,169 | -0.16(-1.73%) |
Jul 28, 2014 | 9.210 | 9.350 | 9.024 | 9.270 | 18,703 | +0.06(+0.65%) |
Jul 25, 2014 | 9.300 | 9.320 | 9.090 | 9.210 | 42,708 | -0.12(-1.29%) |
Jul 24, 2014 | 9.380 | 9.485 | 9.260 | 9.330 | 10,947 | -0.01(-0.11%) |
Jul 23, 2014 | 9.480 | 9.540 | 9.100 | 9.340 | 59,581 | -0.04(-0.43%) |
Jul 22, 2014 | 9.250 | 9.679 | 9.210 | 9.380 | 48,955 | +0.15(+1.63%) |
Jul 21, 2014 | 9.370 | 9.370 | 9.060 | 9.230 | 34,669 | -0.16(-1.70%) |
Jul 18, 2014 | 9.260 | 9.470 | 9.210 | 9.390 | 37,907 | +0.08(+0.86%) |
Jul 17, 2014 | 9.280 | 9.400 | 9.250 | 9.310 | 48,143 | -0.05(-0.53%) |
Jul 16, 2014 | 9.360 | 9.400 | 9.280 | 9.360 | 33,438 | +0.01(+0.11%) |
Jul 15, 2014 | 9.400 | 9.490 | 9.250 | 9.350 | 52,982 | -0.05(-0.53%) |
Jul 14, 2014 | 9.340 | 9.570 | 9.340 | 9.400 | 52,058 | +0.11(+1.18%) |
Jul 11, 2014 | 9.380 | 9.450 | 9.280 | 9.290 | 28,971 | -0.14(-1.48%) |
Jul 10, 2014 | 9.650 | 9.690 | 9.390 | 9.430 | 18,151 | -0.34(-3.48%) |
Jul 09, 2014 | 9.800 | 9.920 | 9.670 | 9.770 | 28,313 | -0.01(-0.10%) |
Jul 08, 2014 | 9.780 | 9.890 | 9.610 | 9.780 | 49,717 | +0.04(+0.41%) |
Jul 07, 2014 | 9.760 | 10.00 | 9.600 | 9.740 | 65,662 | -0.04(-0.41%) |
Jul 03, 2014 | 9.800 | 9.780 | 9.780 | 9.780 | 10,700 | -0.03(-0.31%) |
Jul 02, 2014 | 9.750 | 9.940 | 9.680 | 9.810 | 85,883 | +0.05(+0.51%) |
Jul 01, 2014 | 9.500 | 9.790 | 9.254 | 9.760 | 76,505 | +0.26(+2.74%) |
Jun 30, 2014 | 9.160 | 9.620 | 9.160 | 9.500 | 85,311 | +0.33(+3.60%) |
Jun 27, 2014 | 9.180 | 9.530 | 8.910 | 9.170 | 1,240,427 | -0.03(-0.33%) |
Jun 26, 2014 | 9.270 | 9.500 | 8.740 | 9.200 | 115,806 | -0.15(-1.60%) |
Jun 25, 2014 | 9.400 | 9.630 | 9.240 | 9.350 | 29,954 | -0.05(-0.53%) |
Jun 24, 2014 | 9.340 | 9.650 | 9.300 | 9.400 | 53,238 | -0.05(-0.53%) |
Jun 23, 2014 | 9.400 | 9.670 | 9.320 | 9.450 | 45,856 | +0.05(+0.53%) |
Jun 20, 2014 | 9.130 | 9.490 | 9.110 | 9.400 | 270,455 | +0.15(+1.62%) |
Jun 19, 2014 | 9.250 | 9.290 | 8.900 | 9.250 | 20,149 | -0.06(-0.64%) |
Jun 18, 2014 | 9.250 | 9.310 | 8.935 | 9.310 | 24,209 | +0.06(+0.65%) |
Jun 17, 2014 | 9.320 | 9.320 | 9.120 | 9.250 | 17,096 | -0.07(-0.75%) |
Jun 16, 2014 | 8.980 | 9.490 | 8.980 | 9.320 | 65,035 | +0.25(+2.76%) |
Jun 13, 2014 | 9.250 | 9.250 | 8.760 | 9.070 | 73,190 | -0.29(-3.10%) |
Jun 12, 2014 | 9.530 | 9.580 | 8.730 | 9.360 | 39,296 | -0.23(-2.40%) |
Jun 11, 2014 | 9.590 | 9.600 | 9.310 | 9.590 | 15,171 | -0.03(-0.31%) |
Jun 10, 2014 | 9.780 | 9.890 | 9.430 | 9.620 | 40,060 | +0.13(+1.37%) |
Jun 06, 2014 | 9.400 | 9.500 | 9.320 | 9.490 | 23,114 | +0.23(+2.48%) |
Jun 05, 2014 | 9.250 | 9.300 | 9.220 | 9.260 | 34,498 | +0.04(+0.43%) |
Jun 04, 2014 | 9.220 | 9.250 | 9.050 | 9.220 | 17,064 | +0.00(+0.00%) |
Jun 03, 2014 | 9.240 | 9.290 | 8.600 | 9.220 | 240,598 | +0.12(+1.32%) |
Jun 02, 2014 | 8.910 | 9.250 | 8.900 | 9.100 | 48,112 | +0.12(+1.34%) |
May 30, 2014 | 8.790 | 9.000 | 8.540 | 8.980 | 100,097 | +0.28(+3.22%) |
May 29, 2014 | 8.800 | 8.800 | 8.510 | 8.700 | 42,084 | -0.09(-1.02%) |
May 28, 2014 | 8.420 | 8.800 | 8.420 | 8.790 | 25,156 | +0.42(+5.02%) |
May 27, 2014 | 8.740 | 8.740 | 8.160 | 8.370 | 26,234 | -0.32(-3.68%) |
May 23, 2014 | 8.620 | 8.690 | 8.690 | 8.690 | 25,800 | -0.05(-0.56%) |
May 22, 2014 | 8.790 | 8.800 | 8.590 | 8.739 | 6,263 | -0.05(-0.58%) |
May 21, 2014 | 8.550 | 8.800 | 8.470 | 8.790 | 53,816 | +0.32(+3.78%) |
May 20, 2014 | 8.150 | 8.490 | 8.150 | 8.470 | 22,722 | +0.26(+3.17%) |
May 19, 2014 | 8.200 | 8.470 | 8.200 | 8.210 | 13,341 | +0.05(+0.61%) |
May 16, 2014 | 8.160 | 8.250 | 8.090 | 8.160 | 17,454 | -0.04(-0.49%) |
May 15, 2014 | 8.120 | 8.240 | 8.080 | 8.200 | 46,916 | +0.09(+1.11%) |
May 14, 2014 | 8.500 | 8.530 | 8.040 | 8.110 | 32,338 | -0.43(-5.04%) |
May 13, 2014 | 8.680 | 8.680 | 8.500 | 8.540 | 15,810 | -0.09(-1.04%) |
May 12, 2014 | 8.750 | 9.229 | 8.510 | 8.630 | 25,587 | -0.10(-1.15%) |
May 09, 2014 | 8.710 | 8.890 | 8.560 | 8.730 | 21,995 | +0.07(+0.81%) |
May 08, 2014 | 8.850 | 8.860 | 8.590 | 8.660 | 80,288 | -0.27(-3.02%) |
May 07, 2014 | 9.050 | 9.050 | 8.850 | 8.930 | 35,720 | -0.01(-0.11%) |
May 06, 2014 | 8.910 | 8.950 | 8.903 | 8.940 | 13,200 | +0.02(+0.22%) |
May 05, 2014 | 8.950 | 8.950 | 8.850 | 8.920 | 34,825 | -0.03(-0.34%) |
May 02, 2014 | 8.830 | 9.000 | 8.830 | 8.950 | 46,995 | +0.04(+0.45%) |
May 01, 2014 | 8.850 | 8.950 | 8.750 | 8.910 | 35,419 | +0.03(+0.34%) |
Apr 30, 2014 | 8.950 | 9.020 | 8.760 | 8.880 | 27,793 | -0.02(-0.22%) |
Apr 29, 2014 | 8.750 | 9.050 | 8.750 | 8.900 | 23,918 | +0.15(+1.71%) |
Apr 28, 2014 | 8.900 | 9.130 | 8.750 | 8.750 | 29,107 | -0.03(-0.34%) |
Apr 25, 2014 | 8.670 | 8.880 | 8.670 | 8.780 | 7,481 | +0.08(+0.92%) |
Apr 24, 2014 | 8.750 | 8.790 | 8.510 | 8.700 | 18,923 | +0.03(+0.35%) |
Apr 23, 2014 | 8.950 | 9.370 | 8.500 | 8.670 | 74,030 | -0.22(-2.47%) |
Apr 22, 2014 | 8.560 | 8.900 | 8.380 | 8.890 | 44,615 | +0.39(+4.59%) |
Apr 21, 2014 | 8.340 | 8.500 | 8.250 | 8.500 | 36,991 | +0.25(+3.03%) |
Apr 17, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 11,100 | +0.00(+0.00%) |
Apr 16, 2014 | 8.250 | 8.490 | 8.200 | 8.250 | 18,547 | +0.05(+0.61%) |
Apr 15, 2014 | 7.860 | 8.250 | 7.860 | 8.200 | 38,946 | +0.44(+5.67%) |
Apr 14, 2014 | 7.850 | 8.039 | 7.750 | 7.760 | 35,874 | -0.09(-1.15%) |
Apr 11, 2014 | 8.061 | 8.116 | 7.850 | 7.850 | 13,359 | -0.33(-4.03%) |
Apr 10, 2014 | 8.250 | 8.250 | 8.050 | 8.180 | 8,088 | -0.05(-0.61%) |
Apr 09, 2014 | 8.180 | 8.250 | 8.180 | 8.230 | 9,647 | +0.11(+1.35%) |
Apr 08, 2014 | 8.140 | 8.240 | 8.000 | 8.120 | 12,497 | +0.10(+1.25%) |
Apr 07, 2014 | 8.160 | 8.270 | 8.000 | 8.020 | 29,459 | -0.28(-3.37%) |
Apr 04, 2014 | 8.250 | 8.300 | 8.030 | 8.300 | 7,892 | +0.12(+1.47%) |
Apr 03, 2014 | 8.250 | 8.400 | 8.000 | 8.180 | 14,383 | -0.20(-2.39%) |
Apr 02, 2014 | 8.350 | 8.415 | 8.020 | 8.380 | 32,252 | +0.43(+5.41%) |
Apr 01, 2014 | 8.000 | 8.100 | 7.950 | 7.950 | 20,547 | +0.05(+0.63%) |
Mar 31, 2014 | 7.990 | 8.410 | 7.840 | 7.900 | 55,627 | +0.15(+1.94%) |
Mar 28, 2014 | 7.870 | 8.020 | 7.680 | 7.750 | 14,606 | +0.03(+0.39%) |
Mar 27, 2014 | 7.770 | 8.150 | 7.700 | 7.720 | 21,441 | -0.09(-1.15%) |
Mar 26, 2014 | 7.920 | 8.035 | 7.550 | 7.810 | 17,989 | -0.18(-2.25%) |
Mar 25, 2014 | 8.320 | 8.478 | 7.730 | 7.990 | 28,405 | -0.26(-3.15%) |
Mar 24, 2014 | 8.360 | 8.458 | 8.010 | 8.250 | 48,705 | +0.01(+0.12%) |
Mar 21, 2014 | 8.420 | 8.580 | 8.240 | 8.240 | 28,258 | -0.18(-2.14%) |
Mar 20, 2014 | 8.440 | 8.580 | 8.400 | 8.420 | 16,468 | -0.02(-0.24%) |
Mar 19, 2014 | 8.450 | 8.583 | 8.311 | 8.440 | 25,343 | +0.11(+1.32%) |
Mar 18, 2014 | 8.300 | 9.100 | 8.260 | 8.330 | 80,135 | +0.18(+2.21%) |
Mar 17, 2014 | 8.270 | 8.500 | 8.070 | 8.150 | 46,669 | +0.08(+0.99%) |
Mar 14, 2014 | 8.120 | 8.500 | 7.950 | 8.070 | 30,950 | +0.07(+0.88%) |
Mar 13, 2014 | 7.860 | 8.000 | 7.850 | 8.000 | 18,607 | +0.21(+2.70%) |
Mar 12, 2014 | 7.890 | 7.890 | 7.600 | 7.790 | 34,543 | +0.17(+2.23%) |
Mar 11, 2014 | 7.550 | 7.890 | 7.510 | 7.620 | 55,324 | +0.07(+0.93%) |
Mar 10, 2014 | 7.540 | 7.550 | 7.458 | 7.550 | 27,519 | +0.05(+0.67%) |
Mar 07, 2014 | 7.550 | 7.550 | 7.440 | 7.500 | 33,931 | +0.01(+0.13%) |
Mar 06, 2014 | 7.390 | 7.700 | 7.330 | 7.490 | 11,182 | +0.00(+0.00%) |
Mar 05, 2014 | 7.510 | 7.630 | 7.480 | 7.490 | 7,072 | +0.09(+1.22%) |
Mar 04, 2014 | 7.160 | 7.950 | 7.160 | 7.400 | 32,708 | +0.15(+2.07%) |
Mar 03, 2014 | 6.870 | 7.250 | 6.702 | 7.250 | 24,353 | +0.45(+6.62%) |
Feb 28, 2014 | 6.840 | 6.900 | 6.680 | 6.800 | 127,174 | -0.04(-0.58%) |
Feb 27, 2014 | 6.849 | 6.850 | 6.740 | 6.840 | 4,386 | +0.04(+0.59%) |
Feb 26, 2014 | 6.630 | 6.840 | 6.630 | 6.800 | 11,053 | -0.01(-0.15%) |
Feb 25, 2014 | 6.950 | 6.950 | 6.800 | 6.810 | 1,094 | -0.13(-1.87%) |
Feb 24, 2014 | 6.830 | 6.950 | 6.770 | 6.940 | 17,034 | +0.15(+2.21%) |
Feb 21, 2014 | 6.780 | 6.840 | 6.770 | 6.790 | 19,546 | -0.01(-0.15%) |
Feb 20, 2014 | 6.799 | 6.800 | 6.750 | 6.800 | 16,354 | +0.06(+0.89%) |
Feb 19, 2014 | 6.640 | 6.780 | 6.550 | 6.740 | 5,029 | +0.10(+1.51%) |
Feb 18, 2014 | 6.470 | 6.780 | 6.470 | 6.640 | 3,063 | -0.15(-2.21%) |
Feb 14, 2014 | 6.800 | 6.790 | 6.790 | 6.790 | 300 | +0.11(+1.65%) |
Feb 13, 2014 | 6.990 | 6.990 | 6.626 | 6.680 | 4,731 | +0.14(+2.14%) |
Feb 12, 2014 | 6.500 | 6.930 | 6.500 | 6.540 | 1,738 | -0.03(-0.47%) |
Feb 11, 2014 | 6.690 | 6.990 | 6.570 | 6.571 | 9,290 | +0.18(+2.83%) |
Feb 10, 2014 | 6.250 | 6.450 | 6.250 | 6.390 | 20,081 | -0.04(-0.58%) |
Feb 07, 2014 | 6.450 | 6.488 | 6.180 | 6.428 | 4,562 | -0.09(-1.42%) |
Feb 06, 2014 | 6.460 | 6.540 | 6.460 | 6.520 | 5,166 | +0.12(+1.87%) |
Feb 05, 2014 | 6.351 | 6.400 | 6.351 | 6.400 | 1,825 | +0.00(+0.00%) |
Feb 04, 2014 | 6.360 | 6.413 | 6.360 | 6.400 | 13,769 | +0.00(+0.00%) |
Feb 03, 2014 | 6.400 | 6.425 | 6.350 | 6.400 | 28,979 | +0.01(+0.16%) |
Jan 31, 2014 | 6.250 | 6.400 | 6.247 | 6.390 | 48,660 | +0.02(+0.31%) |
Jan 30, 2014 | 6.250 | 6.480 | 6.250 | 6.370 | 58,870 | +0.06(+0.95%) |
Jan 29, 2014 | 6.280 | 6.350 | 6.240 | 6.310 | 52,715 | -0.02(-0.32%) |
Jan 28, 2014 | 6.260 | 6.350 | 6.250 | 6.330 | 4,721 | -0.00(-0.08%) |
Jan 27, 2014 | 6.200 | 6.335 | 6.200 | 6.335 | 14,358 | +0.08(+1.36%) |
Jan 24, 2014 | 6.300 | 6.340 | 6.240 | 6.250 | 8,881 | -0.01(-0.16%) |
Jan 23, 2014 | 6.410 | 6.410 | 6.260 | 6.260 | 3,090 | -0.13(-2.03%) |
Jan 22, 2014 | 6.350 | 6.400 | 6.300 | 6.390 | 3,987 | -0.01(-0.14%) |
Jan 21, 2014 | 6.300 | 6.400 | 6.300 | 6.399 | 19,254 | +0.10(+1.52%) |
Jan 17, 2014 | 6.290 | 6.303 | 6.303 | 6.303 | 7,100 | +0.15(+2.49%) |
Jan 16, 2014 | 6.250 | 6.260 | 6.150 | 6.150 | 2,129 | -0.05(-0.81%) |
Jan 15, 2014 | 6.318 | 6.318 | 6.192 | 6.200 | 8,631 | +0.05(+0.81%) |
Jan 14, 2014 | 6.151 | 6.210 | 6.110 | 6.150 | 10,956 | +0.06(+0.99%) |
Jan 13, 2014 | 6.200 | 6.249 | 6.090 | 6.090 | 8,737 | -0.11(-1.77%) |
Jan 10, 2014 | 6.200 | 6.320 | 6.100 | 6.200 | 29,712 | -0.03(-0.48%) |
Jan 09, 2014 | 6.180 | 6.240 | 6.100 | 6.230 | 7,336 | +0.09(+1.47%) |
Jan 08, 2014 | 6.210 | 6.210 | 6.000 | 6.140 | 52,635 | +0.08(+1.32%) |
Jan 07, 2014 | 6.280 | 6.283 | 6.060 | 6.060 | 51,357 | -0.18(-2.88%) |
Jan 06, 2014 | 6.200 | 6.250 | 6.200 | 6.240 | 12,176 | +0.04(+0.65%) |
Jan 03, 2014 | 6.210 | 6.235 | 6.200 | 6.200 | 3,915 | -0.09(-1.43%) |
Jan 02, 2014 | 6.070 | 6.290 | 6.070 | 6.290 | 1,100 | +0.26(+4.31%) |
Dec 31, 2013 | 6.330 | 6.030 | 6.030 | 6.030 | 21,200 | -0.03(-0.50%) |
Dec 30, 2013 | 6.320 | 6.320 | 6.049 | 6.060 | 6,200 | -0.09(-1.46%) |
Dec 27, 2013 | 6.340 | 6.350 | 6.060 | 6.150 | 9,009 | -0.14(-2.23%) |
Dec 26, 2013 | 6.260 | 6.350 | 6.207 | 6.290 | 1,732 | -0.01(-0.16%) |
Dec 24, 2013 | 6.280 | 6.400 | 6.110 | 6.300 | 11,025 | +0.10(+1.61%) |
Dec 23, 2013 | 6.170 | 6.350 | 6.170 | 6.200 | 7,218 | +0.13(+2.14%) |
Dec 20, 2013 | 6.210 | 6.460 | 6.070 | 6.070 | 46,485 | -0.20(-3.19%) |
Dec 19, 2013 | 6.300 | 6.810 | 6.150 | 6.270 | 19,279 | +0.07(+1.13%) |
Dec 18, 2013 | 6.260 | 6.400 | 6.100 | 6.200 | 14,475 | +0.02(+0.32%) |
Dec 17, 2013 | 6.450 | 6.450 | 6.140 | 6.180 | 26,426 | -0.27(-4.19%) |
Dec 16, 2013 | 6.400 | 6.450 | 6.320 | 6.450 | 11,945 | +0.05(+0.78%) |
Dec 13, 2013 | 6.350 | 6.400 | 6.348 | 6.400 | 4,931 | +0.00(+0.00%) |
Dec 12, 2013 | 6.150 | 6.410 | 6.150 | 6.400 | 98,580 | +0.20(+3.23%) |
Dec 11, 2013 | 6.190 | 6.210 | 6.180 | 6.200 | 6,220 | +0.08(+1.31%) |
Dec 10, 2013 | 6.100 | 6.250 | 6.060 | 6.120 | 50,822 | -0.06(-0.97%) |
Dec 09, 2013 | 6.130 | 6.180 | 6.000 | 6.180 | 17,649 | +0.07(+1.15%) |
Dec 06, 2013 | 6.110 | 6.150 | 6.005 | 6.110 | 0 | -0.04(-0.65%) |
Dec 05, 2013 | 6.060 | 6.150 | 6.060 | 6.150 | 0 | -0.00(-0.03%) |
Dec 04, 2013 | 5.950 | 6.152 | 5.950 | 6.152 | 0 | +0.08(+1.35%) |
Dec 03, 2013 | 6.180 | 6.200 | 5.970 | 6.070 | 0 | -0.08(-1.30%) |
Dec 02, 2013 | 6.222 | 6.239 | 6.150 | 6.150 | 0 | -0.01(-0.16%) |
Nov 29, 2013 | 6.240 | 6.400 | 6.160 | 6.160 | 0 | -0.29(-4.49%) |
Nov 27, 2013 | 6.320 | 6.489 | 6.120 | 6.450 | 0 | -0.08(-1.23%) |
Nov 26, 2013 | 6.100 | 6.530 | 6.058 | 6.530 | 0 | +0.46(+7.58%) |
Nov 25, 2013 | 5.850 | 6.110 | 5.770 | 6.070 | 0 | +0.30(+5.20%) |
Nov 22, 2013 | 5.720 | 5.770 | 5.650 | 5.770 | 0 | +0.02(+0.35%) |
Nov 21, 2013 | 5.660 | 5.760 | 5.660 | 5.750 | 0 | +0.05(+0.88%) |
Nov 20, 2013 | 5.680 | 5.719 | 5.680 | 5.700 | 0 | -0.01(-0.16%) |
Nov 19, 2013 | 5.600 | 5.709 | 5.560 | 5.709 | 0 | +0.12(+2.15%) |
Nov 18, 2013 | 5.610 | 5.630 | 5.515 | 5.589 | 0 | -0.06(-1.08%) |
Nov 15, 2013 | 5.550 | 5.690 | 5.550 | 5.650 | 0 | +0.05(+0.89%) |
Nov 14, 2013 | 5.600 | 5.600 | 5.500 | 5.600 | 0 | -0.12(-2.06%) |
Nov 12, 2013 | 6.310 | 6.310 | 5.700 | 5.718 | 0 | -0.16(-2.76%) |
Nov 11, 2013 | 5.900 | 5.900 | 5.760 | 5.880 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 5.890 | 5.900 | 5.790 | 5.880 | 0 | +0.03(+0.51%) |
Nov 07, 2013 | 5.860 | 5.900 | 5.850 | 5.850 | 0 | -0.05(-0.85%) |
Nov 06, 2013 | 5.810 | 5.900 | 5.810 | 5.900 | 0 | +0.09(+1.55%) |
Nov 05, 2013 | 5.810 | 5.810 | 5.780 | 5.810 | 0 | -0.09(-1.53%) |
Nov 04, 2013 | 5.980 | 5.980 | 5.820 | 5.900 | 0 | -0.03(-0.51%) |
Nov 01, 2013 | 5.910 | 5.940 | 5.910 | 5.930 | 0 | +0.12(+2.07%) |
Oct 31, 2013 | 5.910 | 5.914 | 5.800 | 5.810 | 0 | -0.18(-3.01%) |
Oct 30, 2013 | 5.949 | 5.990 | 5.900 | 5.990 | 0 | +0.03(+0.50%) |
Oct 29, 2013 | 5.987 | 5.987 | 5.960 | 5.960 | 0 | -0.04(-0.67%) |
Oct 28, 2013 | 6.070 | 6.100 | 5.904 | 6.000 | 0 | +0.08(+1.30%) |
Oct 25, 2013 | 6.000 | 6.000 | 5.920 | 5.923 | 0 | -0.08(-1.28%) |
Oct 24, 2013 | 6.000 | 6.000 | 5.900 | 6.000 | 0 | +0.02(+0.33%) |
Oct 23, 2013 | 5.980 | 5.980 | 5.801 | 5.980 | 0 | -0.01(-0.17%) |
Oct 22, 2013 | 5.860 | 5.990 | 5.800 | 5.990 | 0 | +0.21(+3.63%) |
Oct 21, 2013 | 6.000 | 6.370 | 5.780 | 5.780 | 0 | -0.16(-2.69%) |
Oct 18, 2013 | 6.040 | 6.040 | 5.940 | 5.940 | 14,600 | -0.06(-1.00%) |
Oct 17, 2013 | 6.189 | 6.210 | 6.000 | 6.000 | 0 | -0.19(-3.07%) |
Oct 16, 2013 | 6.100 | 6.250 | 6.100 | 6.190 | 0 | +0.18(+3.00%) |
Oct 15, 2013 | 5.890 | 6.050 | 5.779 | 6.010 | 0 | +0.21(+3.62%) |
Oct 14, 2013 | 5.750 | 5.830 | 5.680 | 5.800 | 0 | +0.10(+1.75%) |
Oct 11, 2013 | 5.830 | 5.830 | 5.565 | 5.700 | 0 | -0.11(-1.89%) |
Oct 10, 2013 | 5.800 | 5.850 | 5.750 | 5.810 | 0 | +0.01(+0.17%) |
Oct 09, 2013 | 5.700 | 5.840 | 5.680 | 5.800 | 0 | +0.08(+1.40%) |
Oct 08, 2013 | 5.880 | 5.880 | 5.630 | 5.720 | 0 | -0.18(-3.05%) |
Oct 07, 2013 | 5.880 | 5.950 | 5.768 | 5.900 | 0 | +0.10(+1.73%) |
Oct 04, 2013 | 5.521 | 5.800 | 5.521 | 5.800 | 0 | +0.15(+2.65%) |
Oct 03, 2013 | 5.610 | 5.749 | 5.590 | 5.650 | 0 | +0.13(+2.33%) |
Oct 02, 2013 | 5.660 | 5.740 | 5.513 | 5.521 | 0 | -0.08(-1.40%) |
Oct 01, 2013 | 5.510 | 5.750 | 5.510 | 5.600 | 0 | +0.10(+1.82%) |
Sep 27, 2013 | 5.600 | 5.640 | 5.500 | 5.500 | 0 | +0.01(+0.18%) |
Sep 26, 2013 | 5.800 | 5.800 | 5.370 | 5.490 | 0 | -0.31(-5.34%) |
Sep 25, 2013 | 5.450 | 5.800 | 5.400 | 5.800 | 0 | +0.45(+8.41%) |
Sep 24, 2013 | 5.760 | 5.790 | 5.300 | 5.350 | 0 | -0.23(-4.12%) |
Sep 23, 2013 | 5.740 | 5.979 | 5.240 | 5.580 | 0 | +0.34(+6.49%) |
Sep 20, 2013 | 4.900 | 5.633 | 4.900 | 5.240 | 0 | +0.44(+9.16%) |
Sep 19, 2013 | 4.760 | 4.840 | 4.710 | 4.800 | 0 | +0.03(+0.63%) |
Sep 18, 2013 | 4.923 | 4.923 | 4.750 | 4.770 | 0 | +0.06(+1.27%) |
Sep 17, 2013 | 4.710 | 4.840 | 4.710 | 4.710 | 0 | -0.06(-1.26%) |
Sep 16, 2013 | 4.990 | 4.890 | 4.710 | 4.770 | 0 | -0.22(-4.41%) |
Sep 13, 2013 | 4.900 | 4.990 | 4.900 | 4.990 | 0 | +0.01(+0.20%) |
Sep 12, 2013 | 5.040 | 5.040 | 4.900 | 4.980 | 0 | -0.03(-0.57%) |
Sep 11, 2013 | 5.009 | 5.009 | 5.009 | 5.009 | 0 | -0.07(-1.40%) |
Sep 10, 2013 | 5.100 | 5.100 | 4.950 | 5.080 | 0 | +0.08(+1.60%) |
Sep 09, 2013 | 5.150 | 5.150 | 4.950 | 5.000 | 0 | -0.15(-2.91%) |
Sep 06, 2013 | 5.070 | 5.150 | 5.070 | 5.150 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 5.040 | 5.150 | 4.950 | 5.150 | 0 | +0.10(+1.98%) |
Sep 04, 2013 | 5.000 | 5.050 | 5.000 | 5.050 | 0 | +0.08(+1.61%) |
Sep 03, 2013 | 5.070 | 5.138 | 4.950 | 4.970 | 0 | -0.18(-3.49%) |
Aug 30, 2013 | 4.961 | 5.150 | 4.950 | 5.150 | 0 | +0.19(+3.81%) |
Aug 29, 2013 | 4.960 | 4.970 | 4.960 | 4.961 | 0 | -0.18(-3.48%) |
Aug 28, 2013 | 4.942 | 5.140 | 4.942 | 5.140 | 0 | -0.05(-0.92%) |
Aug 27, 2013 | 4.890 | 5.200 | 4.890 | 5.188 | 0 | +0.27(+5.44%) |
Aug 23, 2013 | 4.920 | 4.920 | 4.920 | 4.920 | 0 | -0.03(-0.61%) |
Aug 22, 2013 | 4.830 | 5.100 | 4.720 | 4.950 | 0 | -0.05(-1.00%) |
Aug 21, 2013 | 4.970 | 5.010 | 4.970 | 5.000 | 0 | +0.07(+1.42%) |
Aug 20, 2013 | 4.930 | 4.930 | 4.930 | 4.930 | 0 | -0.02(-0.40%) |
Aug 19, 2013 | 4.890 | 4.960 | 4.750 | 4.950 | 0 | -0.03(-0.60%) |
Aug 16, 2013 | 4.940 | 5.010 | 4.800 | 4.980 | 0 | -0.02(-0.40%) |
Aug 15, 2013 | 4.970 | 5.000 | 4.970 | 5.000 | 900 | +0.05(+0.99%) |
Aug 14, 2013 | 4.750 | 5.090 | 4.750 | 4.951 | 0 | +0.17(+3.58%) |
Aug 13, 2013 | 4.930 | 5.050 | 4.710 | 4.780 | 4,765 | -0.19(-3.84%) |
Aug 12, 2013 | 5.050 | 5.050 | 4.971 | 4.971 | 4,565 | -0.08(-1.56%) |
Aug 09, 2013 | 5.040 | 5.050 | 5.040 | 5.050 | 2,500 | +0.05(+1.00%) |
Aug 08, 2013 | 5.000 | 5.000 | 4.970 | 5.000 | 1,400 | +0.01(+0.20%) |
Aug 07, 2013 | 4.980 | 5.050 | 4.730 | 4.990 | 11,026 | +0.07(+1.42%) |
Aug 06, 2013 | 4.850 | 4.920 | 4.700 | 4.920 | 11,360 | +0.06(+1.23%) |
Aug 05, 2013 | 4.930 | 4.930 | 4.860 | 4.860 | 400 | -0.09(-1.82%) |
Aug 02, 2013 | 4.950 | 4.950 | 4.930 | 4.950 | 17,530 | +0.01(+0.20%) |