Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.250 | 3.350 | 3.150 | 3.260 | 401,749 | +0.04(+1.24%) |
Apr 29, 2014 | 3.330 | 3.340 | 3.150 | 3.220 | 528,228 | -0.05(-1.53%) |
Apr 28, 2014 | 3.380 | 3.380 | 3.260 | 3.270 | 294,707 | -0.11(-3.25%) |
Apr 25, 2014 | 3.420 | 3.510 | 3.310 | 3.380 | 316,485 | -0.04(-1.17%) |
Apr 24, 2014 | 3.430 | 3.617 | 3.340 | 3.420 | 356,440 | +0.03(+0.88%) |
Apr 23, 2014 | 3.540 | 3.550 | 3.300 | 3.390 | 273,970 | -0.14(-3.97%) |
Apr 22, 2014 | 3.380 | 3.550 | 3.300 | 3.530 | 357,251 | +0.20(+6.01%) |
Apr 21, 2014 | 3.510 | 3.570 | 3.290 | 3.330 | 517,475 | -0.12(-3.48%) |
Apr 17, 2014 | 3.380 | 3.450 | 3.450 | 3.450 | 267,600 | +0.08(+2.37%) |
Apr 16, 2014 | 3.560 | 3.602 | 3.330 | 3.370 | 436,835 | -0.14(-3.99%) |
Apr 15, 2014 | 3.370 | 3.559 | 3.300 | 3.510 | 477,018 | +0.17(+5.09%) |
Apr 14, 2014 | 3.380 | 3.450 | 3.300 | 3.340 | 275,128 | +0.01(+0.30%) |
Apr 11, 2014 | 3.390 | 3.480 | 3.300 | 3.330 | 377,235 | -0.09(-2.63%) |
Apr 10, 2014 | 3.630 | 3.710 | 3.400 | 3.420 | 443,491 | -0.23(-6.30%) |
Apr 09, 2014 | 3.540 | 3.750 | 3.450 | 3.650 | 268,545 | +0.11(+3.11%) |
Apr 08, 2014 | 3.370 | 3.670 | 3.370 | 3.540 | 412,092 | +0.17(+5.04%) |
Apr 07, 2014 | 3.590 | 3.590 | 3.301 | 3.370 | 766,034 | -0.21(-5.87%) |
Apr 04, 2014 | 3.770 | 3.770 | 3.490 | 3.580 | 691,011 | -0.16(-4.28%) |
Apr 03, 2014 | 3.910 | 3.990 | 3.730 | 3.740 | 338,110 | -0.19(-4.83%) |
Apr 02, 2014 | 4.120 | 4.200 | 3.900 | 3.930 | 609,722 | -0.01(-0.25%) |
Apr 01, 2014 | 3.890 | 3.970 | 3.830 | 3.940 | 540,295 | +0.07(+1.81%) |
Mar 31, 2014 | 3.720 | 3.960 | 3.640 | 3.870 | 611,997 | +0.18(+4.88%) |
Mar 28, 2014 | 3.730 | 3.850 | 3.660 | 3.690 | 462,194 | -0.02(-0.54%) |
Mar 27, 2014 | 3.800 | 4.000 | 3.650 | 3.710 | 664,082 | -0.04(-1.07%) |
Mar 26, 2014 | 4.160 | 4.220 | 3.750 | 3.750 | 693,355 | -0.34(-8.31%) |
Mar 25, 2014 | 4.200 | 4.200 | 3.970 | 4.090 | 303,292 | -0.02(-0.49%) |
Mar 24, 2014 | 4.250 | 4.320 | 4.010 | 4.110 | 347,457 | -0.12(-2.84%) |
Mar 21, 2014 | 4.300 | 4.380 | 4.135 | 4.230 | 498,889 | -0.05(-1.17%) |
Mar 20, 2014 | 4.430 | 4.510 | 4.270 | 4.280 | 514,368 | -0.15(-3.39%) |
Mar 19, 2014 | 4.710 | 4.750 | 4.400 | 4.430 | 549,447 | -0.27(-5.74%) |
Mar 18, 2014 | 4.700 | 4.805 | 4.620 | 4.700 | 352,356 | +0.01(+0.21%) |
Mar 17, 2014 | 4.900 | 4.970 | 4.680 | 4.690 | 419,598 | -0.16(-3.30%) |
Mar 14, 2014 | 4.660 | 4.950 | 4.620 | 4.850 | 657,759 | +0.19(+4.08%) |
Mar 13, 2014 | 4.670 | 4.940 | 4.600 | 4.660 | 426,062 | -0.02(-0.43%) |
Mar 12, 2014 | 4.800 | 4.850 | 4.590 | 4.680 | 461,707 | -0.11(-2.30%) |
Mar 11, 2014 | 5.050 | 5.070 | 4.710 | 4.790 | 494,120 | -0.26(-5.15%) |
Mar 10, 2014 | 5.030 | 5.170 | 4.950 | 5.050 | 430,003 | -0.01(-0.20%) |
Mar 07, 2014 | 5.120 | 5.180 | 5.000 | 5.060 | 346,570 | -0.06(-1.17%) |
Mar 06, 2014 | 5.270 | 5.270 | 5.100 | 5.120 | 236,588 | -0.10(-1.92%) |
Mar 05, 2014 | 5.240 | 5.285 | 5.110 | 5.220 | 268,624 | -0.06(-1.04%) |
Mar 04, 2014 | 5.340 | 5.360 | 5.160 | 5.275 | 611,498 | -0.03(-0.66%) |
Mar 03, 2014 | 5.290 | 5.320 | 5.160 | 5.310 | 226,519 | +0.00(+0.00%) |
Feb 28, 2014 | 5.160 | 5.600 | 5.130 | 5.310 | 511,769 | +0.18(+3.51%) |
Feb 27, 2014 | 5.080 | 5.150 | 5.011 | 5.130 | 443,409 | +0.01(+0.20%) |
Feb 26, 2014 | 5.220 | 5.320 | 5.090 | 5.120 | 402,290 | -0.12(-2.29%) |
Feb 25, 2014 | 5.270 | 5.385 | 5.190 | 5.240 | 167,696 | -0.04(-0.76%) |
Feb 24, 2014 | 5.370 | 5.433 | 5.240 | 5.280 | 205,013 | -0.12(-2.22%) |
Feb 21, 2014 | 5.360 | 5.480 | 5.220 | 5.400 | 250,234 | +0.08(+1.50%) |
Feb 20, 2014 | 5.300 | 5.380 | 5.210 | 5.320 | 193,342 | +0.00(+0.00%) |
Feb 19, 2014 | 5.340 | 5.400 | 5.310 | 5.320 | 228,980 | -0.06(-1.12%) |
Feb 18, 2014 | 5.500 | 5.550 | 5.320 | 5.380 | 295,632 | -0.10(-1.82%) |
Feb 14, 2014 | 5.250 | 5.480 | 5.480 | 5.480 | 375,200 | +0.18(+3.40%) |
Feb 13, 2014 | 5.100 | 5.460 | 5.100 | 5.300 | 314,907 | +0.14(+2.71%) |
Feb 12, 2014 | 5.170 | 5.330 | 5.010 | 5.160 | 446,018 | +0.02(+0.39%) |
Feb 11, 2014 | 5.260 | 5.330 | 5.050 | 5.140 | 703,335 | -0.15(-2.84%) |
Feb 10, 2014 | 5.550 | 5.550 | 5.140 | 5.290 | 976,575 | -0.24(-4.34%) |
Feb 07, 2014 | 6.060 | 6.300 | 5.450 | 5.530 | 919,070 | -0.21(-3.66%) |
Feb 06, 2014 | 5.750 | 5.870 | 5.559 | 5.740 | 371,347 | -0.03(-0.52%) |
Feb 05, 2014 | 5.630 | 5.890 | 5.500 | 5.770 | 261,738 | +0.08(+1.41%) |
Feb 04, 2014 | 5.620 | 5.910 | 5.600 | 5.690 | 335,943 | +0.10(+1.79%) |
Feb 03, 2014 | 6.000 | 6.088 | 5.500 | 5.590 | 475,643 | -0.40(-6.68%) |
Jan 31, 2014 | 6.020 | 6.356 | 5.950 | 5.990 | 298,235 | -0.15(-2.44%) |
Jan 30, 2014 | 6.330 | 6.360 | 6.110 | 6.140 | 305,610 | +0.00(+0.00%) |
Jan 29, 2014 | 6.040 | 6.740 | 6.014 | 6.140 | 568,587 | +0.10(+1.66%) |
Jan 28, 2014 | 6.120 | 6.260 | 5.971 | 6.040 | 412,090 | -0.07(-1.15%) |
Jan 27, 2014 | 6.560 | 6.580 | 6.060 | 6.110 | 482,942 | -0.45(-6.86%) |
Jan 24, 2014 | 6.700 | 6.800 | 6.061 | 6.560 | 829,967 | -0.47(-6.69%) |
Jan 23, 2014 | 6.520 | 7.060 | 6.410 | 7.030 | 1,123,095 | +0.59(+9.16%) |
Jan 22, 2014 | 5.880 | 6.610 | 5.830 | 6.440 | 776,892 | +0.55(+9.34%) |
Jan 21, 2014 | 5.980 | 6.050 | 5.820 | 5.890 | 169,624 | -0.09(-1.51%) |
Jan 17, 2014 | 5.990 | 5.980 | 5.980 | 5.980 | 182,300 | -0.04(-0.66%) |
Jan 16, 2014 | 5.890 | 6.070 | 5.831 | 6.020 | 198,618 | +0.14(+2.38%) |
Jan 15, 2014 | 5.850 | 5.940 | 5.780 | 5.880 | 136,474 | +0.03(+0.51%) |
Jan 14, 2014 | 5.760 | 5.950 | 5.730 | 5.850 | 127,164 | +0.10(+1.74%) |
Jan 13, 2014 | 5.950 | 6.090 | 5.720 | 5.750 | 278,079 | -0.25(-4.17%) |
Jan 10, 2014 | 5.930 | 6.010 | 5.750 | 6.000 | 189,451 | +0.09(+1.52%) |
Jan 09, 2014 | 6.000 | 6.060 | 5.780 | 5.910 | 156,615 | -0.03(-0.51%) |
Jan 08, 2014 | 6.190 | 6.280 | 5.910 | 5.940 | 201,433 | -0.27(-4.35%) |
Jan 07, 2014 | 5.810 | 6.330 | 5.810 | 6.210 | 793,663 | +0.43(+7.44%) |
Jan 06, 2014 | 5.800 | 5.880 | 5.640 | 5.780 | 266,214 | +0.04(+0.70%) |
Jan 03, 2014 | 5.670 | 5.780 | 5.610 | 5.740 | 121,137 | +0.07(+1.23%) |
Jan 02, 2014 | 5.890 | 6.020 | 5.620 | 5.670 | 317,287 | -0.27(-4.55%) |
Dec 31, 2013 | 5.750 | 5.940 | 5.940 | 5.940 | 349,800 | +0.16(+2.77%) |
Dec 30, 2013 | 5.550 | 5.850 | 5.520 | 5.780 | 252,930 | +0.23(+4.14%) |
Dec 27, 2013 | 5.710 | 5.720 | 5.410 | 5.550 | 269,335 | -0.14(-2.46%) |
Dec 26, 2013 | 5.930 | 5.980 | 5.610 | 5.690 | 208,590 | -0.20(-3.40%) |
Dec 24, 2013 | 5.790 | 5.930 | 5.750 | 5.890 | 99,247 | +0.09(+1.55%) |
Dec 23, 2013 | 5.660 | 5.940 | 5.620 | 5.800 | 211,565 | +0.14(+2.47%) |
Dec 20, 2013 | 5.330 | 5.670 | 5.265 | 5.660 | 464,393 | +0.36(+6.79%) |
Dec 19, 2013 | 5.510 | 5.600 | 5.230 | 5.300 | 274,667 | -0.19(-3.46%) |
Dec 18, 2013 | 5.250 | 5.540 | 5.220 | 5.490 | 353,023 | +0.22(+4.17%) |
Dec 17, 2013 | 5.340 | 5.490 | 5.250 | 5.270 | 420,417 | -0.16(-2.95%) |
Dec 16, 2013 | 5.590 | 5.690 | 5.380 | 5.430 | 635,896 | -0.16(-2.86%) |
Dec 13, 2013 | 5.900 | 5.940 | 5.550 | 5.590 | 553,485 | -0.33(-5.57%) |
Dec 12, 2013 | 5.990 | 6.020 | 5.760 | 5.920 | 333,098 | -0.04(-0.67%) |
Dec 11, 2013 | 6.290 | 6.290 | 5.960 | 5.960 | 327,569 | -0.29(-4.64%) |
Dec 10, 2013 | 6.130 | 6.320 | 6.130 | 6.250 | 356,010 | +0.08(+1.30%) |
Dec 09, 2013 | 6.520 | 6.600 | 6.150 | 6.170 | 407,172 | -0.32(-4.93%) |
Dec 06, 2013 | 6.840 | 6.880 | 6.460 | 6.490 | 0 | -0.27(-3.99%) |
Dec 05, 2013 | 6.730 | 6.940 | 6.610 | 6.760 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.570 | 6.850 | 6.570 | 6.760 | 0 | +0.20(+3.05%) |
Dec 03, 2013 | 6.750 | 6.820 | 6.520 | 6.560 | 0 | -0.22(-3.24%) |
Dec 02, 2013 | 6.990 | 7.050 | 6.750 | 6.780 | 438,974 | -0.21(-3.00%) |
Nov 29, 2013 | 6.830 | 7.110 | 6.730 | 6.990 | 0 | +0.16(+2.34%) |
Nov 27, 2013 | 6.580 | 6.960 | 6.540 | 6.830 | 0 | +0.23(+3.48%) |
Nov 26, 2013 | 6.540 | 6.620 | 6.390 | 6.600 | 0 | +0.05(+0.76%) |
Nov 25, 2013 | 6.610 | 6.730 | 6.460 | 6.550 | 231,349 | -0.03(-0.46%) |
Nov 22, 2013 | 6.640 | 6.750 | 6.400 | 6.580 | 0 | -0.10(-1.50%) |
Nov 21, 2013 | 6.220 | 6.680 | 6.200 | 6.680 | 527,093 | +0.43(+6.88%) |
Nov 20, 2013 | 6.570 | 6.570 | 6.060 | 6.250 | 0 | -0.31(-4.73%) |
Nov 19, 2013 | 6.520 | 6.810 | 6.430 | 6.560 | 686,500 | +0.03(+0.46%) |
Nov 18, 2013 | 6.300 | 6.700 | 6.290 | 6.530 | 0 | +0.27(+4.31%) |
Nov 15, 2013 | 6.110 | 6.350 | 6.060 | 6.260 | 0 | +0.16(+2.62%) |
Nov 14, 2013 | 6.080 | 6.169 | 5.890 | 6.100 | 410,862 | +0.00(+0.00%) |
Nov 13, 2013 | 5.990 | 6.130 | 5.820 | 6.100 | 0 | +0.08(+1.33%) |
Nov 12, 2013 | 6.090 | 6.240 | 5.910 | 6.020 | 0 | -0.09(-1.47%) |
Nov 11, 2013 | 5.660 | 6.200 | 5.590 | 6.110 | 0 | +0.48(+8.53%) |
Nov 08, 2013 | 5.950 | 6.010 | 5.530 | 5.630 | 0 | +0.22(+4.07%) |
Nov 07, 2013 | 5.530 | 5.680 | 5.400 | 5.410 | 404,010 | -0.12(-2.17%) |
Nov 06, 2013 | 5.260 | 5.590 | 5.260 | 5.530 | 442,380 | +0.28(+5.33%) |
Nov 05, 2013 | 5.330 | 5.360 | 5.220 | 5.250 | 0 | -0.07(-1.32%) |
Nov 04, 2013 | 5.330 | 5.390 | 5.260 | 5.320 | 192,027 | -0.03(-0.56%) |
Nov 01, 2013 | 5.280 | 5.390 | 5.200 | 5.350 | 0 | +0.06(+1.13%) |
Oct 31, 2013 | 5.280 | 5.400 | 5.180 | 5.290 | 0 | +0.03(+0.57%) |
Oct 30, 2013 | 5.430 | 5.490 | 5.250 | 5.260 | 146,244 | -0.18(-3.31%) |
Oct 29, 2013 | 5.480 | 5.560 | 5.380 | 5.440 | 0 | -0.04(-0.73%) |
Oct 28, 2013 | 5.550 | 5.620 | 5.370 | 5.480 | 0 | -0.07(-1.26%) |
Oct 25, 2013 | 5.730 | 5.730 | 5.480 | 5.550 | 0 | -0.14(-2.46%) |
Oct 24, 2013 | 5.540 | 5.720 | 5.500 | 5.690 | 273,173 | +0.19(+3.45%) |
Oct 23, 2013 | 5.450 | 5.565 | 5.400 | 5.500 | 0 | +0.03(+0.55%) |
Oct 22, 2013 | 5.530 | 5.630 | 5.430 | 5.470 | 260,825 | -0.05(-0.91%) |
Oct 21, 2013 | 5.480 | 5.630 | 5.450 | 5.520 | 266,902 | +0.06(+1.10%) |
Oct 18, 2013 | 5.510 | 5.535 | 5.290 | 5.460 | 275,908 | +0.00(+0.00%) |
Oct 17, 2013 | 5.450 | 5.540 | 5.360 | 5.460 | 290,012 | +0.02(+0.37%) |
Oct 16, 2013 | 5.320 | 5.539 | 5.320 | 5.440 | 244,766 | +0.13(+2.45%) |
Oct 15, 2013 | 5.360 | 5.490 | 5.252 | 5.310 | 215,064 | -0.07(-1.30%) |
Oct 14, 2013 | 5.260 | 5.420 | 5.170 | 5.380 | 171,116 | +0.11(+2.09%) |
Oct 11, 2013 | 5.160 | 5.370 | 5.110 | 5.270 | 0 | +0.07(+1.35%) |
Oct 10, 2013 | 5.110 | 5.200 | 5.060 | 5.200 | 157,671 | +0.14(+2.77%) |
Oct 09, 2013 | 5.180 | 5.240 | 5.000 | 5.060 | 0 | -0.09(-1.75%) |
Oct 08, 2013 | 5.400 | 5.470 | 5.120 | 5.150 | 252,418 | -0.27(-4.98%) |
Oct 07, 2013 | 5.240 | 5.500 | 5.239 | 5.420 | 0 | +0.22(+4.23%) |
Oct 04, 2013 | 5.060 | 5.245 | 5.000 | 5.200 | 0 | +0.12(+2.36%) |
Oct 03, 2013 | 5.020 | 5.110 | 5.000 | 5.080 | 0 | +0.02(+0.40%) |
Oct 02, 2013 | 4.990 | 5.105 | 4.980 | 5.060 | 365,182 | +0.01(+0.20%) |
Oct 01, 2013 | 5.130 | 5.220 | 4.960 | 5.050 | 689,270 | -0.11(-2.13%) |
Sep 30, 2013 | 5.220 | 5.240 | 5.120 | 5.160 | 0 | -0.10(-1.90%) |
Sep 27, 2013 | 5.240 | 5.330 | 5.210 | 5.260 | 0 | -0.04(-0.75%) |
Sep 26, 2013 | 5.240 | 5.420 | 5.240 | 5.300 | 263,289 | +0.08(+1.53%) |
Sep 25, 2013 | 5.240 | 5.375 | 5.180 | 5.220 | 305,097 | -0.02(-0.38%) |
Sep 24, 2013 | 5.300 | 5.340 | 5.200 | 5.240 | 184,673 | -0.07(-1.32%) |
Sep 23, 2013 | 5.280 | 5.350 | 5.231 | 5.310 | 253,842 | +0.00(+0.00%) |
Sep 20, 2013 | 5.230 | 5.400 | 5.220 | 5.310 | 0 | +0.08(+1.63%) |
Sep 19, 2013 | 5.240 | 5.310 | 5.160 | 5.225 | 380,068 | -0.02(-0.29%) |
Sep 18, 2013 | 5.390 | 5.400 | 5.180 | 5.240 | 0 | -0.13(-2.42%) |
Sep 17, 2013 | 5.400 | 5.460 | 5.325 | 5.370 | 0 | -0.02(-0.37%) |
Sep 16, 2013 | 5.490 | 5.520 | 5.320 | 5.390 | 0 | +0.03(+0.56%) |
Sep 13, 2013 | 5.420 | 5.420 | 5.195 | 5.360 | 0 | +0.07(+1.32%) |
Sep 12, 2013 | 5.480 | 5.568 | 5.250 | 5.290 | 0 | -0.21(-3.82%) |
Sep 11, 2013 | 5.370 | 5.600 | 5.370 | 5.500 | 0 | +0.09(+1.66%) |
Sep 10, 2013 | 5.330 | 5.440 | 5.280 | 5.410 | 234,799 | +0.09(+1.69%) |
Sep 09, 2013 | 5.300 | 5.370 | 5.170 | 5.320 | 0 | +0.03(+0.57%) |
Sep 06, 2013 | 5.410 | 5.450 | 5.235 | 5.290 | 0 | -0.11(-2.04%) |
Sep 05, 2013 | 5.150 | 5.640 | 5.129 | 5.400 | 0 | +0.24(+4.65%) |
Sep 04, 2013 | 4.900 | 5.210 | 4.860 | 5.160 | 0 | +0.26(+5.31%) |
Sep 03, 2013 | 5.220 | 5.220 | 4.850 | 4.900 | 572,894 | -0.27(-5.22%) |
Aug 30, 2013 | 5.310 | 5.310 | 5.120 | 5.170 | 0 | -0.08(-1.52%) |
Aug 29, 2013 | 5.230 | 5.390 | 5.170 | 5.250 | 314,030 | +0.00(+0.00%) |
Aug 28, 2013 | 5.270 | 5.370 | 5.160 | 5.250 | 0 | -0.02(-0.38%) |
Aug 27, 2013 | 5.450 | 5.510 | 5.210 | 5.270 | 305,791 | -0.23(-4.18%) |
Aug 26, 2013 | 5.540 | 5.690 | 5.422 | 5.500 | 0 | -0.06(-1.08%) |
Aug 23, 2013 | 5.330 | 5.620 | 5.270 | 5.560 | 0 | +0.23(+4.32%) |
Aug 22, 2013 | 5.240 | 5.410 | 5.240 | 5.330 | 94,737 | +0.11(+2.11%) |
Aug 21, 2013 | 5.400 | 5.429 | 5.170 | 5.220 | 0 | -0.22(-4.04%) |
Aug 20, 2013 | 5.100 | 5.490 | 5.050 | 5.440 | 581,595 | +0.36(+7.09%) |
Aug 19, 2013 | 5.200 | 5.300 | 5.040 | 5.080 | 344,008 | -0.11(-2.12%) |
Aug 16, 2013 | 5.200 | 5.280 | 5.100 | 5.190 | 0 | -0.03(-0.57%) |
Aug 15, 2013 | 5.340 | 5.340 | 5.090 | 5.220 | 529,224 | -0.19(-3.51%) |
Aug 14, 2013 | 5.570 | 5.570 | 5.330 | 5.410 | 320,462 | -0.13(-2.35%) |
Aug 13, 2013 | 5.470 | 5.720 | 5.470 | 5.540 | 278,472 | +0.06(+1.09%) |
Aug 12, 2013 | 5.630 | 5.630 | 5.421 | 5.480 | 289,297 | -0.09(-1.62%) |
Aug 09, 2013 | 5.710 | 5.720 | 5.550 | 5.570 | 225,955 | -0.14(-2.45%) |
Aug 08, 2013 | 5.810 | 5.870 | 5.700 | 5.710 | 295,298 | -0.07(-1.21%) |
Aug 07, 2013 | 5.880 | 5.920 | 5.700 | 5.780 | 315,969 | -0.10(-1.70%) |
Aug 06, 2013 | 5.900 | 5.939 | 5.740 | 5.880 | 326,116 | -0.04(-0.68%) |
Aug 05, 2013 | 5.840 | 6.035 | 5.780 | 5.920 | 388,498 | +0.10(+1.72%) |
Aug 02, 2013 | 5.640 | 5.840 | 5.550 | 5.820 | 286,754 | +0.18(+3.19%) |
Aug 01, 2013 | 5.780 | 5.870 | 5.620 | 5.640 | 322,062 | -0.10(-1.74%) |
Jul 31, 2013 | 5.940 | 5.940 | 5.730 | 5.740 | 0 | -0.09(-1.54%) |
Jul 30, 2013 | 5.730 | 5.955 | 5.650 | 5.830 | 0 | +0.17(+3.00%) |
Jul 29, 2013 | 5.850 | 5.850 | 5.460 | 5.660 | 0 | -0.13(-2.25%) |
Jul 26, 2013 | 5.520 | 6.590 | 5.380 | 5.790 | 0 | +0.57(+10.92%) |
Jul 25, 2013 | 5.260 | 5.280 | 4.970 | 5.220 | 805,302 | -0.04(-0.76%) |
Jul 24, 2013 | 5.500 | 5.530 | 5.260 | 5.260 | 0 | -0.16(-2.95%) |
Jul 23, 2013 | 5.320 | 5.580 | 5.300 | 5.420 | 0 | +0.12(+2.26%) |
Jul 22, 2013 | 5.430 | 5.500 | 5.260 | 5.300 | 0 | -0.11(-2.03%) |
Jul 19, 2013 | 5.560 | 5.669 | 5.350 | 5.410 | 0 | -0.15(-2.70%) |
Jul 18, 2013 | 5.810 | 5.910 | 5.530 | 5.560 | 0 | -0.21(-3.64%) |
Jul 17, 2013 | 5.900 | 6.000 | 5.700 | 5.770 | 337,267 | -0.13(-2.20%) |
Jul 16, 2013 | 5.720 | 5.900 | 5.600 | 5.900 | 0 | +0.15(+2.61%) |
Jul 15, 2013 | 5.590 | 5.790 | 5.500 | 5.750 | 0 | +0.14(+2.50%) |
Jul 12, 2013 | 5.580 | 5.680 | 5.381 | 5.610 | 0 | +0.04(+0.74%) |
Jul 11, 2013 | 5.840 | 5.850 | 5.510 | 5.569 | 0 | -0.16(-2.81%) |
Jul 10, 2013 | 5.700 | 5.750 | 5.600 | 5.730 | 0 | +0.02(+0.35%) |
Jul 09, 2013 | 5.860 | 5.930 | 5.630 | 5.710 | 0 | -0.03(-0.52%) |
Jul 08, 2013 | 5.600 | 5.740 | 5.500 | 5.740 | 0 | +0.18(+3.24%) |
Jul 05, 2013 | 5.650 | 5.690 | 5.520 | 5.560 | 0 | -0.06(-1.07%) |
Jul 03, 2013 | 5.630 | 5.680 | 5.540 | 5.620 | 0 | -0.05(-0.88%) |
Jul 02, 2013 | 5.630 | 5.720 | 5.480 | 5.670 | 0 | +0.01(+0.18%) |
Jul 01, 2013 | 5.930 | 5.930 | 5.610 | 5.660 | 0 | -0.12(-2.08%) |
Jun 28, 2013 | 5.800 | 5.880 | 5.601 | 5.780 | 3,193,464 | +0.01(+0.17%) |
Jun 27, 2013 | 5.860 | 6.100 | 5.510 | 5.770 | 0 | +0.06(+1.05%) |
Jun 26, 2013 | 5.190 | 5.940 | 5.120 | 5.710 | 0 | +0.45(+8.56%) |
Jun 25, 2013 | 5.530 | 5.600 | 5.250 | 5.260 | 0 | -1.26(-19.33%) |
Jun 24, 2013 | 6.640 | 6.670 | 6.370 | 6.520 | 549,682 | -0.23(-3.41%) |
Jun 21, 2013 | 6.910 | 7.030 | 6.090 | 6.750 | 1,096,297 | -0.13(-1.89%) |
Jun 20, 2013 | 7.140 | 7.250 | 6.810 | 6.880 | 0 | -0.32(-4.44%) |
Jun 19, 2013 | 7.000 | 7.300 | 6.900 | 7.200 | 0 | +0.16(+2.27%) |
Jun 18, 2013 | 7.120 | 7.300 | 6.770 | 7.040 | 0 | -0.08(-1.12%) |
Jun 17, 2013 | 7.270 | 7.710 | 7.120 | 7.120 | 0 | -0.10(-1.39%) |
Jun 14, 2013 | 7.420 | 7.670 | 6.650 | 7.220 | 0 | -0.14(-1.90%) |
Jun 13, 2013 | 6.790 | 7.580 | 6.760 | 7.360 | 2,119,848 | +0.57(+8.39%) |
Jun 12, 2013 | 6.420 | 6.930 | 6.420 | 6.790 | 881,568 | +0.37(+5.76%) |
Jun 11, 2013 | 6.260 | 6.550 | 6.200 | 6.420 | 319,335 | +0.10(+1.58%) |
Jun 10, 2013 | 6.440 | 6.540 | 6.270 | 6.320 | 0 | -0.06(-0.94%) |
Jun 07, 2013 | 6.180 | 6.480 | 6.111 | 6.380 | 0 | +0.21(+3.40%) |
Jun 06, 2013 | 6.140 | 6.310 | 6.010 | 6.170 | 0 | -0.01(-0.16%) |
Jun 05, 2013 | 6.110 | 6.353 | 6.050 | 6.180 | 0 | -0.02(-0.32%) |
Jun 04, 2013 | 6.540 | 6.669 | 6.120 | 6.200 | 0 | -0.31(-4.76%) |
Jun 03, 2013 | 6.410 | 6.550 | 6.070 | 6.510 | 801,102 | +0.18(+2.84%) |
May 31, 2013 | 6.020 | 6.630 | 6.020 | 6.330 | 1,262,606 | +0.34(+5.68%) |
May 30, 2013 | 5.890 | 6.100 | 5.650 | 5.990 | 0 | +0.15(+2.57%) |
May 29, 2013 | 5.500 | 6.000 | 5.360 | 5.840 | 1,361,128 | +0.46(+8.55%) |
May 28, 2013 | 5.150 | 5.400 | 5.080 | 5.380 | 379,575 | +0.26(+5.08%) |
May 24, 2013 | 5.110 | 5.190 | 5.060 | 5.120 | 0 | -0.07(-1.35%) |
May 23, 2013 | 4.910 | 5.280 | 4.910 | 5.190 | 0 | +0.07(+1.37%) |
May 22, 2013 | 5.270 | 5.380 | 4.850 | 5.120 | 0 | -0.18(-3.40%) |
May 21, 2013 | 5.250 | 5.350 | 5.095 | 5.300 | 0 | -0.01(-0.19%) |
May 20, 2013 | 5.160 | 5.400 | 5.150 | 5.310 | 0 | +0.15(+2.91%) |
May 17, 2013 | 5.090 | 5.310 | 5.070 | 5.160 | 0 | +0.07(+1.38%) |
May 16, 2013 | 5.090 | 5.190 | 5.010 | 5.090 | 217,992 | +0.01(+0.20%) |
May 15, 2013 | 4.870 | 5.189 | 4.810 | 5.080 | 0 | +0.28(+5.83%) |
May 13, 2013 | 4.950 | 5.000 | 4.745 | 4.800 | 0 | -0.14(-2.83%) |
May 10, 2013 | 4.820 | 5.010 | 4.720 | 4.940 | 0 | +0.22(+4.66%) |
May 09, 2013 | 4.900 | 5.000 | 4.520 | 4.720 | 0 | -0.23(-4.65%) |
May 08, 2013 | 5.660 | 5.760 | 4.700 | 4.950 | 1,357,689 | -0.49(-9.01%) |
May 07, 2013 | 5.530 | 5.530 | 5.130 | 5.440 | 1,048,099 | +0.00(+0.00%) |
May 06, 2013 | 5.440 | 5.550 | 5.300 | 5.440 | 0 | +0.10(+1.87%) |
May 03, 2013 | 5.400 | 5.360 | 5.250 | 5.340 | 0 | +0.04(+0.75%) |
May 02, 2013 | 5.240 | 5.400 | 5.110 | 5.300 | 0 | +0.04(+0.76%) |