Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.980 | 8.070 | 7.730 | 7.910 | 288,946 | -0.26(-3.18%) |
Jul 30, 2014 | 8.030 | 8.220 | 7.925 | 8.170 | 283,906 | +0.23(+2.90%) |
Jul 29, 2014 | 7.900 | 8.246 | 7.880 | 7.940 | 307,264 | +0.03(+0.38%) |
Jul 28, 2014 | 8.440 | 8.500 | 7.860 | 7.910 | 407,649 | -0.53(-6.28%) |
Jul 25, 2014 | 8.820 | 8.872 | 8.390 | 8.440 | 262,694 | -0.48(-5.38%) |
Jul 24, 2014 | 9.390 | 9.390 | 8.815 | 8.920 | 474,746 | -0.39(-4.19%) |
Jul 23, 2014 | 8.270 | 9.320 | 8.020 | 9.310 | 876,407 | +1.05(+12.78%) |
Jul 22, 2014 | 10.63 | 10.63 | 8.210 | 8.255 | 1,665,861 | -1.33(-13.92%) |
Jul 21, 2014 | 9.600 | 9.830 | 9.180 | 9.590 | 398,268 | -0.10(-1.03%) |
Jul 18, 2014 | 9.060 | 9.740 | 9.050 | 9.690 | 563,195 | +0.65(+7.19%) |
Jul 17, 2014 | 9.680 | 9.830 | 8.970 | 9.040 | 622,060 | -0.71(-7.28%) |
Jul 16, 2014 | 9.720 | 9.900 | 9.430 | 9.750 | 244,882 | +0.12(+1.25%) |
Jul 15, 2014 | 10.37 | 10.59 | 9.590 | 9.630 | 429,566 | -0.71(-6.87%) |
Jul 14, 2014 | 10.25 | 10.46 | 10.07 | 10.34 | 254,156 | +0.29(+2.89%) |
Jul 11, 2014 | 10.01 | 10.28 | 9.720 | 10.05 | 230,779 | +0.08(+0.80%) |
Jul 10, 2014 | 10.33 | 10.44 | 9.910 | 9.970 | 304,242 | -0.66(-6.21%) |
Jul 09, 2014 | 10.85 | 10.92 | 10.50 | 10.63 | 174,242 | -0.22(-2.03%) |
Jul 08, 2014 | 10.66 | 11.10 | 10.16 | 10.85 | 582,102 | +0.19(+1.78%) |
Jul 07, 2014 | 11.00 | 11.19 | 10.51 | 10.66 | 475,836 | -0.41(-3.70%) |
Jul 03, 2014 | 11.08 | 11.07 | 11.07 | 11.07 | 226,400 | +0.04(+0.36%) |
Jul 02, 2014 | 10.29 | 11.31 | 10.25 | 11.03 | 870,319 | +1.04(+10.41%) |
Jul 01, 2014 | 9.410 | 10.15 | 9.250 | 9.990 | 706,575 | +0.60(+6.39%) |
Jun 30, 2014 | 9.680 | 10.00 | 9.300 | 9.390 | 669,044 | -0.10(-1.05%) |
Jun 27, 2014 | 9.380 | 9.770 | 9.170 | 9.490 | 1,338,160 | +0.02(+0.21%) |
Jun 26, 2014 | 9.470 | 9.930 | 9.250 | 9.470 | 362,169 | -0.05(-0.53%) |
Jun 25, 2014 | 9.830 | 10.50 | 9.270 | 9.520 | 862,860 | -0.41(-4.13%) |
Jun 24, 2014 | 9.930 | 11.56 | 9.860 | 9.930 | 1,267,079 | +0.24(+2.48%) |
Jun 23, 2014 | 8.500 | 9.700 | 8.370 | 9.690 | 675,350 | +1.11(+12.94%) |
Jun 20, 2014 | 8.130 | 8.639 | 7.970 | 8.580 | 403,644 | +0.56(+6.98%) |
Jun 19, 2014 | 8.300 | 8.360 | 7.940 | 8.020 | 370,101 | -0.22(-2.67%) |
Jun 18, 2014 | 8.950 | 8.990 | 8.020 | 8.240 | 718,587 | -0.58(-6.58%) |
Jun 17, 2014 | 8.970 | 9.500 | 8.700 | 8.820 | 459,466 | -0.20(-2.22%) |
Jun 16, 2014 | 9.710 | 9.800 | 8.820 | 9.020 | 959,855 | -0.59(-6.14%) |
Jun 13, 2014 | 8.330 | 10.15 | 7.540 | 9.610 | 2,348,268 | +0.79(+8.96%) |
Jun 12, 2014 | 7.380 | 8.890 | 7.190 | 8.820 | 1,646,186 | +1.52(+20.82%) |
Jun 11, 2014 | 6.600 | 7.350 | 6.600 | 7.300 | 356,021 | +0.69(+10.44%) |
Jun 10, 2014 | 6.800 | 6.850 | 6.521 | 6.610 | 209,728 | +0.11(+1.69%) |
Jun 06, 2014 | 6.460 | 6.664 | 6.250 | 6.500 | 243,301 | +0.05(+0.78%) |
Jun 05, 2014 | 6.540 | 6.700 | 6.340 | 6.450 | 232,433 | -0.04(-0.62%) |
Jun 04, 2014 | 6.480 | 6.740 | 6.430 | 6.490 | 171,094 | +0.01(+0.15%) |
Jun 03, 2014 | 6.650 | 6.650 | 6.250 | 6.480 | 244,781 | -0.17(-2.56%) |
Jun 02, 2014 | 6.590 | 6.970 | 6.470 | 6.650 | 275,697 | +0.12(+1.84%) |
May 30, 2014 | 6.320 | 6.570 | 6.150 | 6.530 | 312,225 | +0.26(+4.15%) |
May 29, 2014 | 6.200 | 6.321 | 5.970 | 6.270 | 276,020 | +0.11(+1.79%) |
May 28, 2014 | 6.110 | 6.320 | 5.780 | 6.160 | 277,544 | +0.06(+0.98%) |
May 27, 2014 | 5.530 | 6.387 | 5.510 | 6.100 | 793,015 | +0.75(+14.02%) |
May 23, 2014 | 5.310 | 5.350 | 5.350 | 5.350 | 309,900 | +0.15(+2.88%) |
May 22, 2014 | 5.020 | 5.220 | 4.730 | 5.200 | 232,985 | +0.52(+11.11%) |
May 21, 2014 | 4.880 | 4.900 | 4.420 | 4.680 | 267,785 | -0.15(-3.11%) |
May 20, 2014 | 4.960 | 5.230 | 4.720 | 4.830 | 257,217 | -0.12(-2.42%) |
May 19, 2014 | 5.070 | 5.306 | 4.800 | 4.950 | 168,361 | -0.14(-2.75%) |
May 16, 2014 | 5.060 | 5.370 | 4.720 | 5.090 | 217,229 | +0.01(+0.20%) |
May 15, 2014 | 4.710 | 5.150 | 4.500 | 5.080 | 220,899 | +0.57(+12.64%) |
May 14, 2014 | 4.690 | 4.940 | 4.500 | 4.510 | 286,079 | -0.23(-4.85%) |
May 13, 2014 | 4.750 | 5.320 | 4.730 | 4.740 | 332,964 | -0.07(-1.46%) |
May 12, 2014 | 4.560 | 5.000 | 4.510 | 4.810 | 209,152 | +0.23(+5.02%) |
May 09, 2014 | 4.780 | 4.900 | 4.450 | 4.580 | 214,092 | -0.23(-4.78%) |
May 08, 2014 | 5.050 | 5.700 | 4.810 | 4.810 | 170,571 | -0.03(-0.62%) |
May 07, 2014 | 5.330 | 5.510 | 4.760 | 4.840 | 238,529 | -0.51(-9.53%) |
May 06, 2014 | 5.450 | 5.500 | 5.300 | 5.350 | 104,359 | -0.15(-2.73%) |
May 05, 2014 | 5.230 | 5.550 | 5.120 | 5.500 | 61,903 | +0.21(+3.97%) |
May 02, 2014 | 5.410 | 5.430 | 5.180 | 5.290 | 90,629 | -0.08(-1.49%) |
May 01, 2014 | 5.290 | 5.680 | 5.110 | 5.370 | 168,360 | +0.04(+0.75%) |
Apr 30, 2014 | 5.040 | 5.370 | 4.926 | 5.330 | 158,073 | +0.25(+4.92%) |
Apr 29, 2014 | 5.150 | 5.450 | 4.940 | 5.080 | 143,532 | -0.07(-1.36%) |
Apr 28, 2014 | 4.690 | 5.267 | 4.670 | 5.150 | 199,560 | +0.45(+9.57%) |
Apr 25, 2014 | 5.100 | 5.130 | 4.620 | 4.700 | 243,454 | -0.44(-8.56%) |
Apr 24, 2014 | 5.160 | 5.500 | 4.700 | 5.140 | 378,024 | -0.02(-0.39%) |
Apr 23, 2014 | 5.780 | 5.780 | 5.100 | 5.160 | 233,471 | -0.66(-11.34%) |
Apr 22, 2014 | 5.550 | 6.120 | 5.310 | 5.820 | 182,364 | +0.31(+5.63%) |
Apr 21, 2014 | 5.270 | 5.620 | 4.916 | 5.510 | 151,854 | +0.24(+4.55%) |
Apr 17, 2014 | 5.150 | 5.270 | 5.270 | 5.270 | 112,800 | +0.14(+2.73%) |
Apr 16, 2014 | 5.340 | 5.528 | 4.990 | 5.130 | 181,736 | -0.20(-3.75%) |
Apr 15, 2014 | 5.480 | 5.530 | 4.590 | 5.330 | 438,073 | -0.16(-2.91%) |
Apr 14, 2014 | 5.520 | 5.760 | 5.250 | 5.490 | 285,436 | -0.01(-0.18%) |
Apr 11, 2014 | 6.060 | 6.280 | 5.380 | 5.500 | 325,619 | -0.64(-10.42%) |
Apr 10, 2014 | 6.680 | 6.680 | 5.890 | 6.140 | 255,710 | -0.57(-8.49%) |
Apr 09, 2014 | 6.310 | 6.770 | 6.120 | 6.710 | 191,260 | +0.45(+7.19%) |
Apr 08, 2014 | 6.220 | 6.550 | 6.100 | 6.260 | 282,277 | +0.02(+0.32%) |
Apr 07, 2014 | 6.130 | 6.510 | 6.080 | 6.240 | 166,676 | +0.06(+0.97%) |
Apr 04, 2014 | 6.670 | 6.894 | 6.000 | 6.180 | 313,936 | -0.48(-7.21%) |
Apr 03, 2014 | 6.910 | 7.044 | 6.440 | 6.660 | 216,215 | -0.22(-3.20%) |
Apr 02, 2014 | 7.050 | 7.050 | 6.800 | 6.880 | 209,245 | -0.17(-2.34%) |
Apr 01, 2014 | 6.790 | 7.190 | 6.720 | 7.045 | 247,489 | +0.14(+2.10%) |
Mar 31, 2014 | 6.520 | 7.070 | 6.420 | 6.900 | 430,874 | +0.39(+5.99%) |
Mar 28, 2014 | 6.570 | 6.840 | 6.410 | 6.510 | 196,035 | -0.08(-1.21%) |
Mar 27, 2014 | 6.450 | 6.850 | 6.100 | 6.590 | 149,138 | +0.16(+2.49%) |
Mar 26, 2014 | 6.710 | 6.922 | 6.400 | 6.430 | 231,834 | -0.27(-4.03%) |
Mar 25, 2014 | 6.970 | 7.170 | 6.690 | 6.700 | 235,652 | -0.24(-3.46%) |
Mar 24, 2014 | 6.980 | 6.990 | 6.250 | 6.940 | 424,566 | -0.03(-0.43%) |
Mar 21, 2014 | 7.250 | 7.346 | 6.820 | 6.970 | 428,452 | -0.27(-3.73%) |
Mar 20, 2014 | 7.260 | 7.590 | 7.130 | 7.240 | 159,517 | -0.07(-0.96%) |
Mar 19, 2014 | 7.520 | 7.741 | 7.120 | 7.310 | 417,714 | +0.01(+0.14%) |
Mar 18, 2014 | 7.250 | 7.660 | 7.120 | 7.300 | 357,545 | +0.06(+0.83%) |
Mar 17, 2014 | 7.580 | 7.840 | 7.220 | 7.240 | 204,176 | -0.35(-4.61%) |
Mar 14, 2014 | 7.590 | 7.654 | 7.150 | 7.590 | 357,999 | +0.04(+0.53%) |
Mar 13, 2014 | 7.390 | 8.020 | 7.370 | 7.550 | 558,583 | +0.15(+2.03%) |
Mar 12, 2014 | 7.000 | 7.850 | 7.000 | 7.400 | 499,192 | +0.69(+10.28%) |
Mar 11, 2014 | 6.570 | 6.950 | 6.570 | 6.710 | 171,878 | +0.11(+1.67%) |
Mar 10, 2014 | 6.830 | 6.840 | 6.370 | 6.600 | 222,563 | -0.30(-4.35%) |
Mar 07, 2014 | 6.870 | 7.190 | 6.850 | 6.900 | 223,305 | +0.07(+1.02%) |
Mar 06, 2014 | 6.920 | 7.290 | 6.760 | 6.830 | 273,146 | -0.09(-1.30%) |
Mar 05, 2014 | 6.850 | 7.050 | 6.720 | 6.920 | 248,297 | +0.08(+1.17%) |
Mar 04, 2014 | 6.660 | 7.080 | 6.660 | 6.840 | 208,269 | +0.24(+3.64%) |
Mar 03, 2014 | 6.500 | 6.859 | 6.300 | 6.600 | 194,143 | +0.00(+0.00%) |
Feb 28, 2014 | 6.790 | 7.060 | 6.401 | 6.600 | 319,921 | -0.17(-2.51%) |
Feb 27, 2014 | 6.350 | 7.317 | 6.350 | 6.770 | 887,088 | +0.42(+6.61%) |
Feb 26, 2014 | 5.910 | 6.400 | 5.850 | 6.350 | 503,731 | +0.54(+9.29%) |
Feb 25, 2014 | 6.040 | 6.080 | 5.740 | 5.810 | 214,275 | -0.19(-3.17%) |
Feb 24, 2014 | 5.602 | 6.050 | 5.590 | 6.000 | 500,240 | +0.41(+7.33%) |
Feb 21, 2014 | 5.780 | 5.860 | 5.540 | 5.590 | 182,708 | -0.15(-2.61%) |
Feb 20, 2014 | 5.770 | 5.930 | 5.670 | 5.740 | 280,259 | +0.00(+0.00%) |
Feb 19, 2014 | 5.920 | 5.930 | 5.650 | 5.740 | 186,273 | -0.17(-2.88%) |
Feb 18, 2014 | 5.710 | 5.950 | 5.560 | 5.910 | 279,591 | +0.31(+5.54%) |
Feb 14, 2014 | 5.710 | 5.600 | 5.600 | 5.600 | 119,300 | -0.03(-0.53%) |
Feb 13, 2014 | 5.520 | 5.782 | 5.330 | 5.630 | 247,047 | +0.05(+0.90%) |
Feb 12, 2014 | 5.660 | 5.900 | 5.550 | 5.580 | 282,023 | -0.07(-1.24%) |
Feb 11, 2014 | 5.790 | 5.850 | 5.600 | 5.650 | 123,048 | -0.17(-2.92%) |
Feb 10, 2014 | 5.640 | 5.850 | 5.430 | 5.820 | 155,143 | +0.22(+3.93%) |
Feb 07, 2014 | 5.570 | 5.740 | 5.340 | 5.600 | 164,547 | +0.04(+0.72%) |
Feb 06, 2014 | 5.480 | 5.775 | 5.460 | 5.560 | 133,103 | +0.08(+1.46%) |
Feb 05, 2014 | 5.750 | 5.812 | 5.140 | 5.480 | 393,393 | -0.33(-5.68%) |
Feb 04, 2014 | 5.960 | 6.150 | 5.750 | 5.810 | 195,873 | -0.22(-3.65%) |
Feb 03, 2014 | 6.080 | 6.110 | 5.830 | 6.030 | 212,828 | +0.03(+0.50%) |
Jan 31, 2014 | 6.070 | 6.119 | 5.790 | 6.000 | 253,614 | -0.14(-2.28%) |
Jan 30, 2014 | 5.790 | 6.150 | 5.630 | 6.140 | 335,396 | +0.38(+6.60%) |
Jan 29, 2014 | 5.660 | 5.880 | 5.580 | 5.760 | 270,259 | +0.07(+1.23%) |
Jan 28, 2014 | 5.400 | 5.690 | 5.281 | 5.690 | 356,276 | +0.31(+5.76%) |
Jan 27, 2014 | 5.600 | 5.640 | 5.270 | 5.380 | 470,962 | -0.16(-2.89%) |
Jan 24, 2014 | 5.450 | 5.669 | 5.282 | 5.540 | 394,369 | +0.17(+3.17%) |
Jan 23, 2014 | 5.090 | 5.400 | 5.050 | 5.370 | 302,932 | +0.24(+4.68%) |
Jan 22, 2014 | 5.110 | 5.140 | 5.000 | 5.130 | 213,621 | +0.03(+0.59%) |
Jan 21, 2014 | 4.940 | 5.150 | 4.940 | 5.100 | 161,490 | +0.16(+3.24%) |
Jan 17, 2014 | 5.020 | 4.940 | 4.940 | 4.940 | 179,200 | -0.07(-1.40%) |
Jan 16, 2014 | 5.130 | 5.180 | 4.910 | 5.010 | 196,115 | -0.09(-1.76%) |
Jan 15, 2014 | 4.770 | 5.180 | 4.750 | 5.100 | 409,513 | +0.33(+6.92%) |
Jan 14, 2014 | 4.450 | 4.850 | 4.450 | 4.770 | 410,008 | +0.43(+9.91%) |
Jan 13, 2014 | 4.280 | 4.580 | 4.200 | 4.340 | 244,664 | +0.07(+1.64%) |
Jan 10, 2014 | 4.230 | 4.400 | 4.100 | 4.270 | 318,686 | +0.06(+1.43%) |
Jan 09, 2014 | 4.150 | 4.290 | 4.020 | 4.210 | 138,557 | +0.08(+1.94%) |
Jan 08, 2014 | 4.160 | 4.290 | 3.910 | 4.130 | 159,170 | -0.05(-1.20%) |
Jan 07, 2014 | 4.110 | 4.350 | 4.100 | 4.180 | 85,417 | -0.03(-0.71%) |
Jan 06, 2014 | 4.350 | 4.350 | 4.110 | 4.210 | 76,450 | -0.12(-2.77%) |
Jan 03, 2014 | 4.120 | 4.350 | 4.120 | 4.330 | 201,612 | +0.23(+5.61%) |
Jan 02, 2014 | 3.960 | 4.120 | 3.830 | 4.100 | 81,388 | +0.20(+5.13%) |
Dec 31, 2013 | 3.840 | 3.900 | 3.900 | 3.900 | 199,600 | +0.07(+1.83%) |
Dec 30, 2013 | 3.800 | 3.840 | 3.690 | 3.830 | 159,676 | +0.03(+0.79%) |
Dec 27, 2013 | 3.860 | 3.905 | 3.680 | 3.800 | 191,434 | -0.04(-1.04%) |
Dec 26, 2013 | 3.860 | 3.875 | 3.780 | 3.840 | 113,689 | -0.03(-0.78%) |
Dec 24, 2013 | 3.740 | 3.926 | 3.672 | 3.870 | 107,479 | +0.13(+3.48%) |
Dec 23, 2013 | 3.750 | 3.800 | 3.600 | 3.740 | 135,460 | -0.01(-0.27%) |
Dec 20, 2013 | 3.610 | 3.910 | 3.610 | 3.750 | 281,462 | +0.16(+4.46%) |
Dec 19, 2013 | 3.630 | 3.700 | 3.530 | 3.590 | 47,376 | -0.04(-1.10%) |
Dec 18, 2013 | 3.610 | 3.690 | 3.528 | 3.630 | 56,846 | +0.05(+1.40%) |
Dec 17, 2013 | 3.730 | 3.730 | 3.560 | 3.580 | 72,819 | -0.18(-4.79%) |
Dec 16, 2013 | 3.570 | 3.790 | 3.521 | 3.760 | 136,403 | +0.19(+5.32%) |
Dec 13, 2013 | 3.800 | 3.810 | 3.510 | 3.570 | 131,674 | -0.12(-3.25%) |
Dec 12, 2013 | 3.510 | 3.840 | 3.504 | 3.690 | 250,534 | +0.23(+6.65%) |
Dec 11, 2013 | 3.480 | 3.510 | 3.340 | 3.460 | 173,724 | -0.03(-0.86%) |
Dec 10, 2013 | 4.210 | 4.210 | 3.400 | 3.490 | 405,669 | -0.41(-10.51%) |
Dec 09, 2013 | 4.180 | 4.380 | 3.850 | 3.900 | 201,828 | -0.26(-6.25%) |
Dec 06, 2013 | 4.530 | 4.630 | 4.090 | 4.160 | 0 | -0.15(-3.48%) |
Dec 05, 2013 | 4.070 | 4.340 | 3.895 | 4.310 | 0 | +0.24(+5.90%) |
Dec 04, 2013 | 4.320 | 4.400 | 4.020 | 4.070 | 0 | -0.23(-5.35%) |
Dec 03, 2013 | 4.490 | 4.490 | 4.060 | 4.300 | 222,122 | -0.17(-3.80%) |
Dec 02, 2013 | 4.400 | 4.734 | 4.300 | 4.470 | 0 | +0.06(+1.36%) |
Nov 29, 2013 | 4.530 | 4.600 | 4.350 | 4.410 | 0 | -0.11(-2.43%) |
Nov 27, 2013 | 4.280 | 4.750 | 4.240 | 4.520 | 0 | +0.24(+5.61%) |
Nov 26, 2013 | 4.000 | 4.350 | 3.990 | 4.280 | 0 | +0.29(+7.27%) |
Nov 25, 2013 | 3.700 | 4.200 | 3.600 | 3.990 | 385,726 | +0.32(+8.72%) |
Nov 22, 2013 | 3.500 | 3.700 | 3.440 | 3.670 | 0 | +0.26(+7.62%) |
Nov 21, 2013 | 3.490 | 3.580 | 3.315 | 3.410 | 144,180 | -0.05(-1.45%) |
Nov 20, 2013 | 3.310 | 3.580 | 3.310 | 3.460 | 0 | +0.17(+5.17%) |
Nov 19, 2013 | 3.180 | 3.400 | 3.110 | 3.290 | 140,891 | +0.12(+3.79%) |
Nov 18, 2013 | 3.370 | 3.500 | 3.050 | 3.170 | 0 | -0.18(-5.37%) |
Nov 15, 2013 | 3.400 | 3.510 | 3.250 | 3.350 | 0 | -0.10(-2.90%) |
Nov 14, 2013 | 3.600 | 3.740 | 3.420 | 3.450 | 0 | -0.16(-4.43%) |
Nov 12, 2013 | 3.880 | 3.881 | 3.570 | 3.610 | 0 | -0.24(-6.23%) |
Nov 11, 2013 | 4.120 | 4.120 | 3.810 | 3.850 | 0 | -0.29(-7.00%) |
Nov 08, 2013 | 4.120 | 4.180 | 4.032 | 4.140 | 0 | +0.01(+0.24%) |
Nov 07, 2013 | 4.120 | 4.200 | 3.970 | 4.130 | 283,517 | -0.07(-1.67%) |
Nov 06, 2013 | 4.360 | 4.540 | 4.100 | 4.200 | 197,619 | +0.21(+5.13%) |
Nov 05, 2013 | 4.180 | 4.180 | 3.880 | 3.995 | 0 | +0.02(+0.63%) |
Nov 04, 2013 | 4.100 | 4.199 | 3.900 | 3.970 | 162,818 | -0.13(-3.17%) |
Nov 01, 2013 | 3.590 | 4.160 | 3.590 | 4.100 | 0 | +0.49(+13.57%) |
Oct 31, 2013 | 3.610 | 3.730 | 3.510 | 3.610 | 0 | -0.02(-0.41%) |
Oct 30, 2013 | 3.540 | 3.690 | 3.500 | 3.625 | 196,773 | -0.06(-1.76%) |
Oct 29, 2013 | 3.750 | 3.750 | 3.400 | 3.690 | 0 | +0.04(+1.10%) |
Oct 28, 2013 | 3.870 | 3.960 | 2.970 | 3.650 | 0 | -0.34(-8.52%) |
Oct 25, 2013 | 4.430 | 4.470 | 3.900 | 3.990 | 0 | -0.41(-9.32%) |
Oct 24, 2013 | 4.450 | 4.520 | 4.350 | 4.400 | 348,788 | -0.05(-1.12%) |
Oct 23, 2013 | 4.480 | 4.530 | 4.360 | 4.450 | 0 | -0.05(-1.11%) |
Oct 22, 2013 | 4.560 | 4.560 | 4.460 | 4.500 | 381,977 | -0.05(-1.10%) |
Oct 21, 2013 | 4.740 | 4.740 | 4.480 | 4.550 | 209,213 | -0.21(-4.41%) |
Oct 18, 2013 | 4.700 | 4.820 | 4.630 | 4.760 | 141,543 | +0.11(+2.37%) |
Oct 17, 2013 | 4.590 | 4.750 | 4.550 | 4.650 | 122,381 | +0.03(+0.65%) |
Oct 16, 2013 | 4.600 | 4.750 | 4.560 | 4.620 | 91,309 | +0.03(+0.65%) |
Oct 15, 2013 | 4.680 | 4.700 | 4.465 | 4.590 | 216,845 | -0.02(-0.43%) |
Oct 14, 2013 | 4.550 | 4.660 | 4.260 | 4.610 | 334,361 | +0.01(+0.22%) |
Oct 11, 2013 | 4.400 | 4.760 | 4.260 | 4.600 | 0 | +0.28(+6.48%) |
Oct 10, 2013 | 4.130 | 4.400 | 4.100 | 4.320 | 163,576 | +0.23(+5.62%) |
Oct 09, 2013 | 4.360 | 4.380 | 4.070 | 4.090 | 0 | -0.27(-6.19%) |
Oct 08, 2013 | 4.470 | 4.570 | 4.100 | 4.360 | 278,835 | -0.10(-2.24%) |
Oct 07, 2013 | 4.720 | 4.870 | 4.410 | 4.460 | 0 | -0.27(-5.71%) |
Oct 04, 2013 | 4.740 | 4.850 | 4.690 | 4.730 | 0 | -0.04(-0.84%) |
Oct 03, 2013 | 5.000 | 5.050 | 4.550 | 4.770 | 0 | -0.26(-5.17%) |
Oct 02, 2013 | 5.130 | 5.240 | 4.950 | 5.030 | 476,236 | -0.13(-2.52%) |
Oct 01, 2013 | 5.110 | 5.230 | 5.010 | 5.160 | 234,100 | -0.45(-8.02%) |
Sep 27, 2013 | 6.100 | 6.134 | 5.560 | 5.610 | 0 | -0.46(-7.58%) |
Sep 26, 2013 | 6.110 | 6.270 | 5.910 | 6.070 | 250,239 | -0.05(-0.82%) |
Sep 25, 2013 | 6.190 | 6.280 | 6.060 | 6.120 | 80,983 | -0.08(-1.29%) |
Sep 24, 2013 | 6.340 | 6.340 | 6.150 | 6.200 | 258,770 | -0.11(-1.74%) |
Sep 23, 2013 | 6.300 | 6.390 | 5.700 | 6.310 | 166,150 | +0.03(+0.48%) |
Sep 20, 2013 | 6.380 | 6.450 | 6.250 | 6.280 | 0 | -0.09(-1.41%) |
Sep 19, 2013 | 6.300 | 6.390 | 6.200 | 6.370 | 227,791 | +0.08(+1.27%) |
Sep 18, 2013 | 6.330 | 6.330 | 6.190 | 6.290 | 0 | -0.05(-0.79%) |
Sep 17, 2013 | 6.170 | 6.370 | 6.100 | 6.340 | 0 | +0.15(+2.42%) |
Sep 16, 2013 | 6.280 | 6.360 | 6.100 | 6.190 | 0 | -0.11(-1.75%) |
Sep 13, 2013 | 6.320 | 6.320 | 5.500 | 6.300 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 6.330 | 6.350 | 6.170 | 6.300 | 0 | -0.02(-0.32%) |
Sep 11, 2013 | 6.230 | 6.390 | 6.184 | 6.320 | 0 | +0.09(+1.44%) |
Sep 10, 2013 | 6.320 | 6.480 | 6.210 | 6.230 | 144,788 | -0.09(-1.42%) |
Sep 09, 2013 | 6.310 | 6.400 | 6.150 | 6.320 | 0 | +0.07(+1.12%) |
Sep 06, 2013 | 6.070 | 6.390 | 5.970 | 6.250 | 0 | +0.21(+3.48%) |
Sep 05, 2013 | 5.900 | 6.040 | 5.820 | 6.040 | 165,429 | +0.16(+2.72%) |
Sep 04, 2013 | 5.900 | 5.970 | 5.780 | 5.880 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 6.050 | 6.050 | 5.830 | 5.880 | 0 | -0.14(-2.33%) |
Aug 30, 2013 | 5.950 | 6.020 | 5.610 | 6.020 | 0 | +0.06(+1.01%) |
Aug 29, 2013 | 5.820 | 6.000 | 5.730 | 5.960 | 119,832 | +0.16(+2.76%) |
Aug 28, 2013 | 5.750 | 6.014 | 5.548 | 5.800 | 0 | +0.09(+1.61%) |
Aug 27, 2013 | 5.810 | 5.870 | 5.640 | 5.708 | 92,443 | -0.12(-2.09%) |
Aug 26, 2013 | 5.950 | 6.020 | 5.810 | 5.830 | 0 | -0.09(-1.52%) |
Aug 23, 2013 | 5.670 | 5.980 | 5.570 | 5.920 | 0 | +0.26(+4.59%) |
Aug 22, 2013 | 5.480 | 5.680 | 5.480 | 5.660 | 34,820 | +0.16(+2.91%) |
Aug 21, 2013 | 5.630 | 5.707 | 5.480 | 5.500 | 0 | -0.13(-2.31%) |
Aug 20, 2013 | 5.780 | 5.780 | 5.400 | 5.630 | 44,005 | -0.13(-2.26%) |
Aug 19, 2013 | 5.890 | 5.920 | 5.720 | 5.760 | 77,460 | -0.03(-0.52%) |
Aug 16, 2013 | 5.710 | 5.990 | 5.490 | 5.790 | 0 | +0.08(+1.40%) |
Aug 15, 2013 | 5.460 | 5.900 | 5.460 | 5.710 | 132,056 | +0.15(+2.70%) |
Aug 14, 2013 | 5.420 | 5.620 | 5.390 | 5.560 | 61,078 | +0.12(+2.21%) |
Aug 13, 2013 | 5.690 | 5.750 | 5.300 | 5.440 | 132,807 | -0.27(-4.73%) |
Aug 12, 2013 | 5.860 | 5.860 | 5.620 | 5.710 | 172,467 | -0.14(-2.39%) |
Aug 09, 2013 | 5.890 | 5.940 | 5.800 | 5.850 | 50,114 | -0.06(-1.02%) |
Aug 08, 2013 | 6.070 | 6.180 | 5.880 | 5.910 | 149,586 | -0.16(-2.64%) |
Aug 07, 2013 | 6.050 | 6.130 | 5.870 | 6.070 | 83,860 | +0.02(+0.33%) |
Aug 06, 2013 | 6.000 | 6.150 | 5.890 | 6.050 | 88,667 | +0.03(+0.50%) |
Aug 05, 2013 | 6.100 | 6.110 | 5.900 | 6.020 | 231,097 | -0.05(-0.82%) |
Aug 02, 2013 | 6.240 | 6.300 | 6.030 | 6.070 | 125,542 | -0.16(-2.57%) |