Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.500 | 8.750 | 8.490 | 8.740 | 17,202 | +0.20(+2.34%) |
May 29, 2014 | 8.740 | 8.800 | 8.530 | 8.540 | 13,921 | -0.14(-1.61%) |
May 28, 2014 | 8.792 | 8.840 | 8.560 | 8.680 | 17,281 | -0.16(-1.81%) |
May 27, 2014 | 8.600 | 8.840 | 8.510 | 8.840 | 25,864 | +0.33(+3.88%) |
May 23, 2014 | 8.480 | 8.510 | 8.510 | 8.510 | 32,800 | +0.03(+0.35%) |
May 22, 2014 | 8.610 | 8.620 | 8.400 | 8.480 | 13,430 | -0.02(-0.24%) |
May 21, 2014 | 8.740 | 8.880 | 8.340 | 8.500 | 36,703 | -0.28(-3.19%) |
May 20, 2014 | 8.740 | 8.826 | 8.560 | 8.780 | 28,029 | +0.14(+1.62%) |
May 19, 2014 | 8.890 | 8.970 | 8.640 | 8.640 | 15,545 | -0.24(-2.70%) |
May 16, 2014 | 8.920 | 9.190 | 8.680 | 8.880 | 20,724 | -0.05(-0.56%) |
May 15, 2014 | 8.700 | 9.130 | 8.700 | 8.930 | 9,652 | +0.01(+0.11%) |
May 14, 2014 | 8.860 | 9.220 | 8.770 | 8.920 | 29,369 | +0.11(+1.25%) |
May 13, 2014 | 8.730 | 8.990 | 8.405 | 8.810 | 38,671 | +0.08(+0.92%) |
May 12, 2014 | 8.480 | 8.740 | 8.480 | 8.730 | 32,730 | +0.22(+2.59%) |
May 09, 2014 | 8.720 | 8.740 | 8.390 | 8.510 | 42,840 | -0.15(-1.73%) |
May 08, 2014 | 8.600 | 8.710 | 8.472 | 8.660 | 19,387 | -0.02(-0.23%) |
May 07, 2014 | 8.630 | 8.852 | 8.620 | 8.680 | 14,437 | +0.01(+0.12%) |
May 06, 2014 | 8.200 | 8.750 | 8.200 | 8.670 | 31,774 | +0.39(+4.71%) |
May 05, 2014 | 8.420 | 8.460 | 8.180 | 8.280 | 26,318 | -0.10(-1.19%) |
May 02, 2014 | 8.800 | 8.810 | 8.180 | 8.380 | 45,392 | +0.30(+3.71%) |
May 01, 2014 | 8.270 | 8.880 | 7.990 | 8.080 | 30,494 | -0.25(-3.00%) |
Apr 30, 2014 | 8.000 | 8.330 | 7.660 | 8.330 | 30,245 | +0.26(+3.22%) |
Apr 29, 2014 | 8.280 | 8.560 | 7.640 | 8.070 | 46,224 | -0.18(-2.18%) |
Apr 28, 2014 | 8.670 | 8.820 | 8.170 | 8.250 | 19,454 | -0.45(-5.17%) |
Apr 25, 2014 | 8.870 | 8.870 | 8.200 | 8.700 | 24,409 | -0.25(-2.79%) |
Apr 24, 2014 | 8.790 | 8.980 | 8.660 | 8.950 | 5,262 | -0.03(-0.33%) |
Apr 23, 2014 | 9.000 | 9.150 | 8.880 | 8.980 | 12,641 | -0.13(-1.43%) |
Apr 22, 2014 | 8.880 | 9.110 | 8.690 | 9.110 | 26,045 | +0.24(+2.71%) |
Apr 21, 2014 | 8.930 | 8.930 | 8.610 | 8.870 | 15,741 | -0.10(-1.11%) |
Apr 17, 2014 | 8.880 | 8.970 | 8.970 | 8.970 | 11,800 | +0.01(+0.11%) |
Apr 16, 2014 | 8.820 | 8.990 | 8.590 | 8.960 | 10,326 | +0.13(+1.47%) |
Apr 15, 2014 | 8.890 | 8.970 | 8.411 | 8.830 | 27,109 | +0.03(+0.34%) |
Apr 14, 2014 | 8.760 | 8.971 | 8.641 | 8.800 | 26,621 | -0.10(-1.12%) |
Apr 11, 2014 | 8.780 | 9.100 | 8.780 | 8.900 | 21,562 | +0.10(+1.14%) |
Apr 10, 2014 | 8.940 | 9.140 | 8.800 | 8.800 | 12,874 | -0.20(-2.22%) |
Apr 09, 2014 | 8.640 | 9.170 | 8.640 | 9.000 | 19,032 | +0.44(+5.14%) |
Apr 08, 2014 | 8.510 | 8.870 | 8.510 | 8.560 | 12,599 | +0.20(+2.39%) |
Apr 07, 2014 | 8.820 | 8.830 | 8.190 | 8.360 | 19,396 | -0.37(-4.24%) |
Apr 04, 2014 | 8.960 | 8.990 | 8.520 | 8.730 | 19,605 | -0.23(-2.57%) |
Apr 03, 2014 | 9.250 | 9.580 | 8.850 | 8.960 | 16,651 | -0.51(-5.39%) |
Apr 02, 2014 | 9.370 | 9.620 | 9.170 | 9.470 | 42,772 | +0.08(+0.85%) |
Apr 01, 2014 | 9.070 | 9.490 | 8.990 | 9.390 | 30,185 | +0.46(+5.15%) |
Mar 31, 2014 | 8.570 | 9.200 | 8.240 | 8.930 | 46,005 | +0.35(+4.08%) |
Mar 28, 2014 | 8.400 | 8.795 | 8.131 | 8.580 | 39,101 | +0.09(+1.06%) |
Mar 27, 2014 | 8.560 | 8.560 | 8.420 | 8.490 | 17,847 | -0.18(-2.08%) |
Mar 26, 2014 | 8.570 | 8.670 | 8.370 | 8.670 | 42,304 | +0.02(+0.23%) |
Mar 25, 2014 | 8.690 | 9.000 | 8.540 | 8.650 | 27,272 | -0.01(-0.12%) |
Mar 24, 2014 | 9.130 | 9.130 | 8.540 | 8.660 | 35,679 | -0.46(-5.04%) |
Mar 21, 2014 | 9.150 | 9.150 | 8.940 | 9.120 | 45,175 | +0.08(+0.88%) |
Mar 20, 2014 | 9.310 | 9.310 | 9.030 | 9.040 | 13,017 | -0.35(-3.73%) |
Mar 19, 2014 | 9.300 | 9.400 | 9.300 | 9.390 | 23,290 | +0.14(+1.51%) |
Mar 18, 2014 | 9.270 | 9.400 | 9.060 | 9.250 | 21,359 | -0.01(-0.11%) |
Mar 17, 2014 | 9.070 | 9.400 | 9.050 | 9.260 | 32,068 | +0.06(+0.65%) |
Mar 14, 2014 | 8.930 | 9.300 | 8.930 | 9.200 | 6,699 | +0.01(+0.11%) |
Mar 13, 2014 | 9.500 | 9.500 | 8.960 | 9.190 | 17,726 | -0.31(-3.26%) |
Mar 12, 2014 | 9.390 | 9.640 | 9.390 | 9.500 | 7,630 | +0.07(+0.74%) |
Mar 11, 2014 | 9.390 | 9.780 | 9.370 | 9.430 | 47,165 | +0.09(+0.96%) |
Mar 10, 2014 | 9.340 | 9.500 | 9.050 | 9.340 | 20,789 | +0.04(+0.43%) |
Mar 07, 2014 | 9.480 | 9.520 | 9.010 | 9.300 | 27,905 | +0.05(+0.54%) |
Mar 06, 2014 | 9.250 | 9.410 | 9.240 | 9.250 | 39,876 | +0.04(+0.43%) |
Mar 05, 2014 | 9.000 | 9.320 | 8.990 | 9.210 | 40,706 | +0.20(+2.22%) |
Mar 04, 2014 | 9.820 | 9.820 | 8.940 | 9.010 | 70,807 | -0.54(-5.65%) |
Mar 03, 2014 | 9.220 | 10.35 | 9.180 | 9.550 | 111,913 | +0.15(+1.60%) |
Feb 28, 2014 | 8.750 | 9.450 | 8.360 | 9.400 | 136,036 | +0.79(+9.18%) |
Feb 27, 2014 | 8.400 | 8.700 | 8.350 | 8.610 | 44,304 | +0.16(+1.89%) |
Feb 26, 2014 | 8.400 | 8.550 | 8.376 | 8.450 | 19,203 | +0.14(+1.68%) |
Feb 25, 2014 | 8.480 | 8.490 | 8.200 | 8.310 | 18,551 | -0.21(-2.46%) |
Feb 24, 2014 | 8.280 | 8.520 | 8.260 | 8.520 | 27,087 | +0.24(+2.90%) |
Feb 21, 2014 | 8.248 | 8.370 | 7.950 | 8.280 | 23,744 | -0.10(-1.19%) |
Feb 20, 2014 | 8.251 | 8.540 | 8.180 | 8.380 | 23,617 | +0.09(+1.09%) |
Feb 19, 2014 | 8.460 | 8.490 | 8.130 | 8.290 | 16,463 | -0.21(-2.47%) |
Feb 18, 2014 | 8.600 | 8.790 | 8.320 | 8.500 | 21,017 | -0.20(-2.30%) |
Feb 14, 2014 | 8.610 | 8.700 | 8.700 | 8.700 | 22,900 | +0.09(+1.05%) |
Feb 13, 2014 | 8.730 | 9.185 | 8.590 | 8.610 | 39,716 | -0.16(-1.82%) |
Feb 12, 2014 | 8.760 | 9.000 | 8.450 | 8.770 | 40,336 | +0.27(+3.18%) |
Feb 11, 2014 | 8.200 | 8.879 | 8.150 | 8.500 | 54,727 | +0.31(+3.79%) |
Feb 10, 2014 | 8.450 | 8.450 | 8.150 | 8.190 | 35,725 | -0.26(-3.08%) |
Feb 07, 2014 | 8.660 | 8.930 | 8.230 | 8.450 | 29,565 | -0.13(-1.52%) |
Feb 06, 2014 | 8.190 | 8.880 | 8.190 | 8.580 | 33,248 | +0.43(+5.28%) |
Feb 05, 2014 | 8.090 | 8.150 | 8.000 | 8.150 | 20,172 | +0.02(+0.25%) |
Feb 04, 2014 | 8.020 | 8.320 | 7.770 | 8.130 | 44,152 | +0.01(+0.12%) |
Feb 03, 2014 | 8.680 | 8.680 | 7.810 | 8.120 | 66,737 | -0.35(-4.13%) |
Jan 31, 2014 | 8.430 | 8.680 | 8.270 | 8.470 | 28,123 | -0.05(-0.59%) |
Jan 30, 2014 | 8.490 | 9.000 | 8.450 | 8.520 | 49,929 | +0.08(+0.95%) |
Jan 29, 2014 | 8.320 | 8.440 | 8.050 | 8.440 | 132,511 | +0.13(+1.56%) |
Jan 28, 2014 | 9.000 | 9.489 | 8.060 | 8.310 | 216,396 | -0.47(-5.35%) |
Jan 27, 2014 | 9.300 | 9.590 | 8.500 | 8.780 | 109,542 | -0.29(-3.20%) |
Jan 24, 2014 | 10.43 | 10.46 | 8.950 | 9.070 | 187,184 | -1.46(-13.87%) |
Jan 23, 2014 | 10.80 | 10.95 | 10.43 | 10.53 | 55,937 | -0.27(-2.50%) |
Jan 22, 2014 | 10.87 | 11.00 | 10.70 | 10.80 | 46,055 | +0.00(+0.00%) |
Jan 21, 2014 | 10.52 | 10.99 | 10.46 | 10.80 | 77,125 | +0.35(+3.35%) |
Jan 17, 2014 | 10.55 | 10.45 | 10.45 | 10.45 | 25,100 | +0.01(+0.10%) |
Jan 16, 2014 | 10.60 | 10.65 | 10.36 | 10.44 | 27,036 | -0.10(-0.95%) |
Jan 15, 2014 | 10.41 | 10.84 | 10.20 | 10.54 | 37,922 | +0.13(+1.25%) |
Jan 14, 2014 | 10.44 | 10.46 | 9.780 | 10.41 | 45,187 | -0.04(-0.38%) |
Jan 13, 2014 | 10.80 | 10.98 | 10.26 | 10.45 | 107,246 | -0.26(-2.43%) |
Jan 10, 2014 | 10.38 | 10.80 | 10.20 | 10.71 | 118,233 | +0.32(+3.08%) |
Jan 09, 2014 | 9.990 | 10.49 | 9.960 | 10.39 | 98,645 | +0.35(+3.49%) |
Jan 08, 2014 | 9.990 | 10.09 | 9.380 | 10.04 | 70,490 | +0.09(+0.90%) |
Jan 07, 2014 | 9.960 | 10.08 | 9.770 | 9.950 | 75,445 | -0.03(-0.30%) |
Jan 06, 2014 | 10.03 | 10.42 | 9.700 | 9.980 | 52,567 | -0.09(-0.89%) |
Jan 03, 2014 | 9.910 | 10.09 | 9.648 | 10.07 | 38,914 | +0.11(+1.10%) |
Jan 02, 2014 | 10.33 | 10.33 | 9.620 | 9.960 | 80,148 | -0.21(-2.06%) |
Dec 31, 2013 | 9.880 | 10.17 | 10.17 | 10.17 | 121,700 | +0.37(+3.78%) |
Dec 30, 2013 | 9.760 | 9.910 | 9.470 | 9.800 | 48,604 | +0.13(+1.34%) |
Dec 27, 2013 | 9.480 | 9.810 | 9.248 | 9.670 | 65,094 | +0.18(+1.90%) |
Dec 26, 2013 | 9.230 | 9.640 | 8.950 | 9.490 | 67,943 | +0.21(+2.26%) |
Dec 24, 2013 | 8.800 | 9.330 | 8.800 | 9.280 | 38,496 | +0.52(+5.94%) |
Dec 23, 2013 | 9.000 | 9.100 | 8.700 | 8.760 | 66,924 | -0.16(-1.79%) |
Dec 20, 2013 | 8.598 | 8.980 | 8.598 | 8.920 | 113,272 | +0.34(+3.96%) |
Dec 19, 2013 | 8.700 | 8.710 | 8.550 | 8.580 | 20,556 | -0.17(-1.94%) |
Dec 18, 2013 | 8.690 | 8.910 | 8.490 | 8.750 | 57,376 | +0.00(+0.00%) |
Dec 17, 2013 | 8.560 | 8.950 | 8.320 | 8.750 | 58,995 | +0.19(+2.22%) |
Dec 16, 2013 | 8.710 | 8.860 | 8.280 | 8.560 | 126,073 | -0.01(-0.12%) |
Dec 13, 2013 | 8.660 | 9.000 | 8.450 | 8.570 | 121,134 | +0.04(+0.47%) |
Dec 12, 2013 | 9.710 | 9.710 | 8.260 | 8.530 | 350,968 | -1.26(-12.87%) |
Dec 11, 2013 | 10.30 | 10.48 | 9.580 | 9.790 | 92,755 | -0.42(-4.11%) |
Dec 10, 2013 | 10.21 | 10.53 | 10.05 | 10.21 | 93,347 | +0.00(+0.00%) |
Dec 09, 2013 | 10.40 | 10.67 | 10.15 | 10.21 | 218,239 | +0.08(+0.79%) |
Dec 06, 2013 | 10.25 | 10.25 | 10.00 | 10.13 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 10.19 | 10.25 | 9.990 | 10.13 | 0 | -0.06(-0.59%) |
Dec 04, 2013 | 10.15 | 10.24 | 9.810 | 10.19 | 0 | -0.08(-0.78%) |
Dec 03, 2013 | 10.55 | 10.60 | 10.07 | 10.27 | 0 | -0.19(-1.82%) |
Dec 02, 2013 | 10.19 | 10.74 | 10.10 | 10.46 | 0 | +0.38(+3.77%) |
Nov 29, 2013 | 10.25 | 10.35 | 9.610 | 10.08 | 0 | -0.05(-0.49%) |
Nov 27, 2013 | 9.750 | 10.43 | 9.560 | 10.13 | 0 | +0.39(+4.00%) |
Nov 26, 2013 | 9.690 | 9.790 | 9.440 | 9.740 | 0 | +0.19(+1.99%) |
Nov 25, 2013 | 9.000 | 9.790 | 8.550 | 9.550 | 0 | +0.56(+6.23%) |
Nov 22, 2013 | 8.750 | 9.150 | 8.600 | 8.990 | 0 | +0.19(+2.16%) |
Nov 21, 2013 | 8.840 | 9.150 | 8.700 | 8.800 | 0 | +0.20(+2.33%) |
Nov 20, 2013 | 8.860 | 8.860 | 8.460 | 8.600 | 0 | +0.03(+0.35%) |
Nov 19, 2013 | 8.730 | 8.990 | 8.330 | 8.570 | 0 | -0.13(-1.49%) |
Nov 18, 2013 | 8.690 | 8.950 | 8.160 | 8.700 | 0 | -0.07(-0.80%) |
Nov 15, 2013 | 8.720 | 8.980 | 8.680 | 8.770 | 0 | -0.04(-0.45%) |
Nov 14, 2013 | 8.710 | 9.150 | 8.660 | 8.810 | 0 | -0.10(-1.12%) |
Nov 13, 2013 | 8.230 | 9.000 | 8.230 | 8.910 | 0 | +0.71(+8.66%) |
Nov 12, 2013 | 8.250 | 8.650 | 8.030 | 8.200 | 0 | -0.10(-1.20%) |
Nov 11, 2013 | 8.270 | 8.600 | 7.780 | 8.300 | 169,754 | +0.03(+0.36%) |
Nov 08, 2013 | 7.970 | 8.379 | 7.970 | 8.270 | 0 | +0.28(+3.50%) |
Nov 07, 2013 | 8.140 | 8.650 | 7.800 | 7.990 | 0 | -0.05(-0.62%) |
Nov 06, 2013 | 8.450 | 8.550 | 7.880 | 8.040 | 0 | -0.39(-4.63%) |
Nov 05, 2013 | 8.250 | 8.500 | 7.883 | 8.430 | 0 | +0.25(+3.06%) |
Nov 04, 2013 | 7.500 | 8.240 | 7.490 | 8.180 | 0 | +0.74(+9.95%) |
Nov 01, 2013 | 6.250 | 7.690 | 6.250 | 7.440 | 0 | +1.47(+24.62%) |
Oct 31, 2013 | 5.990 | 6.050 | 5.930 | 5.970 | 0 | +0.02(+0.34%) |
Oct 30, 2013 | 5.930 | 6.040 | 5.930 | 5.950 | 0 | -0.01(-0.17%) |
Oct 29, 2013 | 6.010 | 6.010 | 5.890 | 5.960 | 0 | -0.07(-1.16%) |
Oct 28, 2013 | 5.990 | 6.030 | 5.871 | 6.030 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 6.010 | 6.030 | 6.000 | 6.030 | 0 | -0.04(-0.66%) |
Oct 24, 2013 | 6.000 | 6.160 | 5.970 | 6.070 | 0 | +0.07(+1.17%) |
Oct 23, 2013 | 6.010 | 6.020 | 6.000 | 6.000 | 0 | -0.02(-0.33%) |
Oct 22, 2013 | 6.010 | 6.020 | 5.990 | 6.020 | 0 | +0.01(+0.17%) |
Oct 21, 2013 | 5.900 | 6.020 | 5.900 | 6.010 | 0 | +0.07(+1.18%) |
Oct 18, 2013 | 5.880 | 5.990 | 5.880 | 5.940 | 19,157 | +0.05(+0.85%) |
Oct 17, 2013 | 5.920 | 5.960 | 5.880 | 5.890 | 0 | -0.02(-0.34%) |
Oct 16, 2013 | 5.880 | 5.960 | 5.840 | 5.910 | 0 | +0.02(+0.34%) |
Oct 15, 2013 | 6.000 | 6.000 | 5.890 | 5.890 | 0 | -0.14(-2.32%) |
Oct 14, 2013 | 6.000 | 6.030 | 5.999 | 6.030 | 0 | +0.02(+0.33%) |
Oct 11, 2013 | 5.970 | 6.010 | 5.905 | 6.010 | 0 | -0.02(-0.33%) |
Oct 10, 2013 | 6.000 | 6.030 | 5.883 | 6.030 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 6.020 | 6.030 | 5.800 | 6.030 | 0 | +0.06(+1.01%) |
Oct 08, 2013 | 5.960 | 6.050 | 5.950 | 5.970 | 0 | -0.02(-0.33%) |
Oct 07, 2013 | 5.910 | 6.090 | 5.910 | 5.990 | 0 | +0.03(+0.50%) |
Oct 04, 2013 | 6.010 | 6.010 | 5.960 | 5.960 | 0 | -0.29(-4.64%) |
Oct 03, 2013 | 6.100 | 6.250 | 5.834 | 6.250 | 0 | +0.13(+2.12%) |
Oct 02, 2013 | 5.990 | 6.120 | 5.910 | 6.120 | 0 | +0.07(+1.16%) |
Oct 01, 2013 | 5.950 | 6.250 | 5.950 | 6.050 | 0 | +0.12(+2.02%) |
Sep 30, 2013 | 6.050 | 6.050 | 5.830 | 5.930 | 0 | -0.15(-2.47%) |
Sep 27, 2013 | 5.850 | 6.080 | 5.770 | 6.080 | 0 | +0.31(+5.37%) |
Sep 26, 2013 | 5.800 | 5.950 | 5.770 | 5.770 | 0 | -0.03(-0.52%) |
Sep 25, 2013 | 5.850 | 5.905 | 5.800 | 5.800 | 0 | -0.09(-1.53%) |
Sep 24, 2013 | 5.860 | 5.890 | 5.860 | 5.890 | 0 | -0.09(-1.51%) |
Sep 23, 2013 | 5.920 | 6.040 | 5.850 | 5.980 | 0 | +0.01(+0.17%) |
Sep 20, 2013 | 5.970 | 5.970 | 5.970 | 5.970 | 0 | +0.05(+0.84%) |
Sep 19, 2013 | 5.930 | 6.010 | 5.900 | 5.920 | 0 | +0.07(+1.20%) |
Sep 18, 2013 | 5.970 | 6.010 | 5.850 | 5.850 | 0 | -0.13(-2.17%) |
Sep 17, 2013 | 6.010 | 6.010 | 5.976 | 5.980 | 0 | -0.08(-1.32%) |
Sep 16, 2013 | 5.950 | 6.100 | 5.950 | 6.060 | 0 | +0.03(+0.50%) |
Sep 13, 2013 | 6.010 | 6.130 | 5.910 | 6.030 | 0 | -0.10(-1.63%) |
Sep 12, 2013 | 6.160 | 6.210 | 5.930 | 6.130 | 0 | -0.21(-3.31%) |
Sep 11, 2013 | 6.100 | 6.340 | 5.955 | 6.340 | 0 | +0.09(+1.44%) |
Sep 10, 2013 | 5.950 | 6.250 | 5.850 | 6.250 | 0 | +0.26(+4.34%) |
Sep 09, 2013 | 5.980 | 6.070 | 5.880 | 5.990 | 0 | +0.01(+0.17%) |
Sep 06, 2013 | 6.040 | 6.040 | 5.840 | 5.980 | 0 | -0.01(-0.17%) |
Sep 05, 2013 | 5.930 | 6.090 | 5.930 | 5.990 | 0 | +0.05(+0.84%) |
Sep 04, 2013 | 6.000 | 6.020 | 5.940 | 5.940 | 0 | -0.06(-1.00%) |
Sep 03, 2013 | 6.110 | 6.218 | 5.960 | 6.000 | 0 | -0.06(-0.99%) |
Aug 30, 2013 | 6.174 | 6.240 | 5.931 | 6.060 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.950 | 6.060 | 5.950 | 6.060 | 0 | -0.05(-0.82%) |
Aug 28, 2013 | 6.190 | 6.200 | 6.050 | 6.110 | 0 | +0.03(+0.49%) |
Aug 27, 2013 | 6.210 | 6.210 | 6.000 | 6.080 | 0 | -0.12(-1.94%) |
Aug 26, 2013 | 6.250 | 6.520 | 6.080 | 6.200 | 0 | -0.20(-3.13%) |
Aug 23, 2013 | 5.999 | 6.580 | 5.890 | 6.400 | 0 | +0.50(+8.47%) |
Aug 22, 2013 | 5.760 | 6.000 | 5.720 | 5.900 | 0 | -0.03(-0.51%) |
Aug 21, 2013 | 6.010 | 6.020 | 5.920 | 5.930 | 0 | -0.08(-1.33%) |
Aug 20, 2013 | 6.010 | 6.050 | 5.850 | 6.010 | 0 | +0.01(+0.17%) |
Aug 19, 2013 | 5.870 | 6.060 | 5.870 | 6.000 | 0 | +0.18(+3.09%) |
Aug 16, 2013 | 5.990 | 6.070 | 5.800 | 5.820 | 0 | -0.20(-3.32%) |
Aug 15, 2013 | 6.080 | 6.080 | 5.970 | 6.020 | 11,944 | -0.04(-0.66%) |
Aug 14, 2013 | 6.070 | 6.100 | 5.955 | 6.060 | 0 | +0.10(+1.68%) |
Aug 13, 2013 | 5.760 | 6.000 | 5.760 | 5.960 | 39,556 | +0.18(+3.11%) |
Aug 12, 2013 | 5.780 | 5.940 | 5.760 | 5.780 | 7,635 | -0.14(-2.36%) |
Aug 09, 2013 | 5.720 | 5.999 | 5.690 | 5.920 | 25,814 | +0.11(+1.89%) |
Aug 08, 2013 | 5.860 | 5.919 | 5.800 | 5.810 | 24,318 | -0.05(-0.85%) |
Aug 07, 2013 | 5.900 | 5.900 | 5.860 | 5.860 | 13,682 | -0.02(-0.34%) |
Aug 06, 2013 | 5.560 | 5.990 | 5.510 | 5.880 | 7,467 | +0.05(+0.86%) |
Aug 05, 2013 | 5.960 | 6.200 | 5.800 | 5.830 | 9,917 | -0.25(-4.10%) |
Aug 02, 2013 | 6.050 | 6.180 | 6.050 | 6.079 | 8,244 | -0.00(-0.03%) |
Aug 01, 2013 | 6.100 | 6.200 | 5.800 | 6.081 | 14,506 | +0.01(+0.17%) |
Jul 31, 2013 | 6.000 | 6.200 | 5.990 | 6.070 | 0 | +0.07(+1.17%) |
Jul 30, 2013 | 6.030 | 6.188 | 5.750 | 6.000 | 0 | -0.12(-1.96%) |
Jul 29, 2013 | 5.900 | 6.180 | 5.830 | 6.120 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 6.190 | 6.260 | 5.301 | 6.110 | 0 | -0.19(-3.02%) |
Jul 25, 2013 | 6.110 | 6.300 | 5.740 | 6.300 | 0 | +0.22(+3.62%) |
Jul 24, 2013 | 5.990 | 6.180 | 5.988 | 6.080 | 0 | +0.13(+2.18%) |
Jul 23, 2013 | 5.860 | 5.950 | 5.860 | 5.950 | 0 | +0.01(+0.17%) |
Jul 22, 2013 | 5.800 | 5.940 | 5.800 | 5.940 | 0 | +0.16(+2.77%) |
Jul 19, 2013 | 5.820 | 5.940 | 5.780 | 5.780 | 0 | +0.01(+0.17%) |
Jul 18, 2013 | 5.860 | 5.870 | 5.760 | 5.770 | 0 | +0.02(+0.35%) |
Jul 17, 2013 | 5.830 | 5.850 | 5.750 | 5.750 | 4,606 | -0.10(-1.71%) |
Jul 16, 2013 | 5.890 | 5.890 | 5.850 | 5.850 | 0 | +0.00(+0.00%) |
Jul 15, 2013 | 5.760 | 5.850 | 5.760 | 5.850 | 0 | +0.08(+1.39%) |
Jul 12, 2013 | 5.810 | 5.810 | 5.760 | 5.770 | 0 | -0.10(-1.70%) |
Jul 11, 2013 | 5.770 | 5.940 | 5.770 | 5.870 | 0 | +0.08(+1.43%) |
Jul 10, 2013 | 5.810 | 5.854 | 5.660 | 5.787 | 0 | -0.15(-2.57%) |
Jul 09, 2013 | 5.820 | 5.940 | 5.660 | 5.940 | 0 | +0.14(+2.41%) |
Jul 08, 2013 | 5.760 | 5.930 | 5.735 | 5.800 | 0 | +0.16(+2.84%) |
Jul 05, 2013 | 5.790 | 5.950 | 5.640 | 5.640 | 0 | -0.16(-2.76%) |
Jul 03, 2013 | 5.710 | 5.930 | 5.710 | 5.800 | 0 | +0.08(+1.40%) |
Jul 02, 2013 | 5.710 | 5.825 | 5.560 | 5.720 | 0 | +0.01(+0.18%) |
Jul 01, 2013 | 5.880 | 5.880 | 5.380 | 5.710 | 0 | -0.20(-3.38%) |
Jun 28, 2013 | 5.910 | 5.910 | 5.910 | 5.910 | 1,001 | +0.27(+4.79%) |
Jun 27, 2013 | 5.556 | 5.749 | 5.556 | 5.640 | 0 | -0.08(-1.40%) |
Jun 26, 2013 | 5.550 | 5.930 | 5.550 | 5.720 | 0 | +0.22(+4.00%) |
Jun 25, 2013 | 5.650 | 5.850 | 5.480 | 5.500 | 0 | -0.11(-1.96%) |
Jun 24, 2013 | 5.820 | 5.830 | 5.380 | 5.610 | 0 | -0.21(-3.61%) |
Jun 21, 2013 | 5.600 | 5.900 | 5.520 | 5.820 | 12,723 | +0.17(+3.01%) |
Jun 20, 2013 | 5.333 | 5.890 | 5.333 | 5.650 | 0 | +0.18(+3.29%) |
Jun 19, 2013 | 5.430 | 5.750 | 5.283 | 5.470 | 0 | +0.11(+2.05%) |
Jun 18, 2013 | 5.489 | 5.500 | 5.360 | 5.360 | 0 | -0.02(-0.37%) |
Jun 17, 2013 | 5.480 | 5.500 | 5.290 | 5.380 | 0 | -0.02(-0.37%) |
Jun 14, 2013 | 5.280 | 5.438 | 5.280 | 5.400 | 0 | +0.10(+1.89%) |
Jun 13, 2013 | 5.450 | 5.470 | 5.160 | 5.300 | 13,757 | -0.22(-3.99%) |
Jun 12, 2013 | 5.710 | 5.710 | 5.290 | 5.520 | 36,242 | -0.27(-4.66%) |
Jun 11, 2013 | 5.510 | 5.790 | 5.510 | 5.790 | 3,805 | +0.14(+2.48%) |
Jun 10, 2013 | 5.920 | 5.920 | 5.100 | 5.650 | 0 | -0.33(-5.52%) |
Jun 07, 2013 | 5.670 | 5.980 | 5.580 | 5.980 | 0 | +0.34(+6.03%) |
Jun 06, 2013 | 5.420 | 5.840 | 5.260 | 5.640 | 0 | -0.33(-5.53%) |
Jun 05, 2013 | 5.760 | 5.990 | 5.760 | 5.970 | 0 | +0.14(+2.40%) |
Jun 04, 2013 | 6.040 | 6.080 | 5.800 | 5.830 | 0 | -0.29(-4.74%) |