Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 24.65 | 25.75 | 21.90 | 22.66 | 581,207 | -2.02(-8.18%) |
Feb 27, 2014 | 21.81 | 24.73 | 21.33 | 24.68 | 675,968 | +2.87(+13.16%) |
Feb 26, 2014 | 22.24 | 22.90 | 21.55 | 21.81 | 281,330 | -0.20(-0.91%) |
Feb 25, 2014 | 21.46 | 22.68 | 21.07 | 22.01 | 260,273 | +0.33(+1.52%) |
Feb 24, 2014 | 21.22 | 22.00 | 21.18 | 21.68 | 203,333 | +0.48(+2.26%) |
Feb 21, 2014 | 22.50 | 22.94 | 21.10 | 21.20 | 249,002 | -1.24(-5.53%) |
Feb 20, 2014 | 21.77 | 22.50 | 20.61 | 22.44 | 365,304 | +0.61(+2.79%) |
Feb 19, 2014 | 23.18 | 23.57 | 21.52 | 21.83 | 339,788 | -1.56(-6.67%) |
Feb 18, 2014 | 23.00 | 24.91 | 22.44 | 23.39 | 697,727 | +0.74(+3.27%) |
Feb 14, 2014 | 18.10 | 22.65 | 22.65 | 22.65 | 1,564,900 | +4.55(+25.14%) |
Feb 13, 2014 | 17.39 | 18.59 | 17.39 | 18.10 | 129,005 | +0.37(+2.09%) |
Feb 12, 2014 | 17.16 | 17.90 | 16.50 | 17.73 | 225,456 | +0.37(+2.13%) |
Feb 11, 2014 | 18.40 | 19.00 | 16.60 | 17.36 | 348,163 | -1.09(-5.91%) |
Feb 10, 2014 | 18.93 | 19.06 | 18.09 | 18.45 | 144,870 | +0.07(+0.38%) |
Feb 07, 2014 | 18.22 | 19.27 | 18.20 | 18.38 | 211,862 | +0.30(+1.66%) |
Feb 06, 2014 | 17.49 | 18.62 | 17.43 | 18.08 | 239,342 | +0.94(+5.48%) |
Feb 05, 2014 | 16.67 | 17.49 | 16.25 | 17.14 | 151,958 | +0.18(+1.06%) |
Feb 04, 2014 | 16.71 | 17.48 | 16.22 | 16.96 | 174,648 | +0.14(+0.83%) |
Feb 03, 2014 | 18.10 | 18.28 | 16.78 | 16.82 | 361,303 | -1.63(-8.83%) |
Jan 31, 2014 | 18.72 | 19.25 | 18.18 | 18.45 | 148,468 | -0.89(-4.60%) |
Jan 30, 2014 | 18.68 | 20.04 | 18.27 | 19.34 | 201,134 | +0.91(+4.94%) |
Jan 29, 2014 | 19.00 | 19.00 | 17.90 | 18.43 | 176,105 | -0.95(-4.90%) |
Jan 28, 2014 | 17.81 | 19.50 | 17.52 | 19.38 | 228,793 | +1.28(+7.07%) |
Jan 27, 2014 | 19.64 | 20.34 | 17.00 | 18.10 | 581,771 | -1.54(-7.84%) |
Jan 24, 2014 | 20.72 | 20.80 | 19.40 | 19.64 | 309,926 | -1.29(-6.16%) |
Jan 23, 2014 | 21.79 | 21.79 | 20.50 | 20.93 | 310,113 | -0.96(-4.39%) |
Jan 22, 2014 | 21.21 | 21.95 | 20.50 | 21.89 | 391,362 | +0.37(+1.72%) |
Jan 21, 2014 | 22.02 | 22.08 | 20.82 | 21.52 | 285,564 | +0.22(+1.03%) |
Jan 17, 2014 | 21.98 | 21.30 | 21.30 | 21.30 | 508,100 | -0.57(-2.61%) |
Jan 16, 2014 | 24.07 | 24.78 | 21.35 | 21.87 | 672,894 | -2.51(-10.30%) |
Jan 15, 2014 | 25.48 | 25.48 | 24.07 | 24.38 | 344,776 | -1.10(-4.32%) |
Jan 14, 2014 | 24.75 | 25.73 | 24.31 | 25.48 | 287,565 | +0.73(+2.95%) |
Jan 13, 2014 | 25.88 | 27.95 | 24.37 | 24.75 | 744,515 | -1.13(-4.37%) |
Jan 10, 2014 | 25.00 | 25.99 | 24.06 | 25.88 | 294,781 | +1.09(+4.40%) |
Jan 09, 2014 | 25.26 | 25.88 | 24.05 | 24.79 | 413,376 | -0.58(-2.29%) |
Jan 08, 2014 | 26.32 | 26.40 | 24.60 | 25.37 | 513,918 | -0.95(-3.61%) |
Jan 07, 2014 | 24.47 | 26.37 | 24.00 | 26.32 | 1,014,788 | +2.33(+9.71%) |
Jan 06, 2014 | 20.51 | 24.09 | 20.00 | 23.99 | 1,111,186 | +4.03(+20.19%) |
Jan 03, 2014 | 20.17 | 20.65 | 19.51 | 19.96 | 224,348 | -0.21(-1.04%) |
Jan 02, 2014 | 20.99 | 21.45 | 19.77 | 20.17 | 468,724 | -1.04(-4.89%) |
Dec 31, 2013 | 17.75 | 21.21 | 21.21 | 21.21 | 773,800 | +3.52(+19.89%) |
Dec 30, 2013 | 17.52 | 17.84 | 16.97 | 17.69 | 126,824 | +0.17(+0.97%) |
Dec 27, 2013 | 17.44 | 17.70 | 16.80 | 17.52 | 120,064 | -0.15(-0.85%) |
Dec 26, 2013 | 17.50 | 17.80 | 17.11 | 17.67 | 144,811 | +0.16(+0.91%) |
Dec 24, 2013 | 18.33 | 18.46 | 17.34 | 17.51 | 159,639 | -0.94(-5.09%) |
Dec 23, 2013 | 18.06 | 18.74 | 17.52 | 18.45 | 274,359 | +0.68(+3.83%) |
Dec 20, 2013 | 16.62 | 17.96 | 16.60 | 17.77 | 261,117 | +1.06(+6.34%) |
Dec 19, 2013 | 16.46 | 17.28 | 16.02 | 16.71 | 137,456 | +0.22(+1.33%) |
Dec 18, 2013 | 16.79 | 16.88 | 15.80 | 16.49 | 197,545 | -0.14(-0.84%) |
Dec 17, 2013 | 16.67 | 17.20 | 16.32 | 16.63 | 227,714 | -0.03(-0.18%) |
Dec 16, 2013 | 15.19 | 16.97 | 14.70 | 16.66 | 488,852 | +1.45(+9.53%) |
Dec 13, 2013 | 15.49 | 15.97 | 14.68 | 15.21 | 271,193 | -0.13(-0.85%) |
Dec 12, 2013 | 15.60 | 16.21 | 15.32 | 15.34 | 139,481 | -0.37(-2.36%) |
Dec 11, 2013 | 16.86 | 17.45 | 15.29 | 15.71 | 340,538 | -1.28(-7.53%) |
Dec 10, 2013 | 17.23 | 17.48 | 16.80 | 16.99 | 155,785 | -0.37(-2.13%) |
Dec 09, 2013 | 18.02 | 18.43 | 16.69 | 17.36 | 362,091 | -0.66(-3.66%) |
Dec 06, 2013 | 17.43 | 18.02 | 16.26 | 18.02 | 0 | +0.82(+4.77%) |
Dec 05, 2013 | 17.74 | 18.38 | 16.90 | 17.20 | 0 | -0.54(-3.04%) |
Dec 04, 2013 | 18.06 | 18.43 | 17.39 | 17.74 | 0 | -0.69(-3.74%) |
Dec 03, 2013 | 17.89 | 18.43 | 16.86 | 18.43 | 265,811 | +0.54(+3.02%) |
Dec 02, 2013 | 19.26 | 19.27 | 17.12 | 17.89 | 0 | -1.41(-7.31%) |
Nov 29, 2013 | 19.78 | 19.94 | 18.92 | 19.30 | 0 | -0.33(-1.68%) |
Nov 27, 2013 | 20.00 | 20.68 | 19.40 | 19.63 | 0 | -0.24(-1.21%) |
Nov 26, 2013 | 19.22 | 20.12 | 17.80 | 19.87 | 0 | +0.86(+4.52%) |
Nov 25, 2013 | 21.69 | 22.34 | 18.94 | 19.01 | 544,877 | -1.96(-9.35%) |
Nov 22, 2013 | 20.39 | 21.90 | 20.01 | 20.97 | 0 | +0.90(+4.48%) |
Nov 21, 2013 | 17.65 | 21.87 | 17.53 | 20.07 | 0 | +2.61(+14.95%) |
Nov 20, 2013 | 17.45 | 17.90 | 16.50 | 17.46 | 0 | +0.01(+0.06%) |
Nov 19, 2013 | 19.03 | 19.53 | 17.10 | 17.45 | 0 | -1.14(-6.13%) |
Nov 18, 2013 | 17.23 | 19.66 | 16.30 | 18.59 | 1,313,833 | +1.59(+9.35%) |
Nov 15, 2013 | 14.00 | 18.08 | 13.14 | 17.00 | 0 | +6.31(+59.03%) |
Nov 14, 2013 | 10.83 | 11.00 | 10.37 | 10.69 | 84,000 | -0.34(-3.08%) |
Nov 12, 2013 | 10.87 | 11.18 | 10.64 | 11.03 | 0 | +0.02(+0.18%) |
Nov 11, 2013 | 11.41 | 11.41 | 10.55 | 11.01 | 0 | -0.40(-3.51%) |
Nov 08, 2013 | 11.15 | 11.50 | 10.92 | 11.41 | 0 | +0.31(+2.79%) |
Nov 07, 2013 | 11.83 | 11.99 | 10.93 | 11.10 | 0 | -0.77(-6.49%) |
Nov 06, 2013 | 12.10 | 12.20 | 11.67 | 11.87 | 0 | -0.12(-1.00%) |
Nov 05, 2013 | 12.40 | 12.90 | 11.55 | 11.99 | 0 | -0.39(-3.15%) |
Nov 04, 2013 | 11.57 | 12.49 | 11.12 | 12.38 | 0 | +0.95(+8.31%) |
Nov 01, 2013 | 10.80 | 11.58 | 10.71 | 11.43 | 0 | +0.54(+4.96%) |
Oct 31, 2013 | 10.88 | 11.20 | 10.67 | 10.89 | 0 | -0.06(-0.55%) |
Oct 30, 2013 | 11.21 | 11.44 | 10.25 | 10.95 | 0 | -0.33(-2.93%) |
Oct 29, 2013 | 11.28 | 11.75 | 11.01 | 11.28 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 11.10 | 11.67 | 10.57 | 11.28 | 0 | +0.24(+2.17%) |
Oct 25, 2013 | 10.20 | 11.20 | 10.10 | 11.04 | 0 | +0.89(+8.77%) |
Oct 24, 2013 | 10.21 | 10.37 | 9.901 | 10.15 | 0 | +0.06(+0.59%) |
Oct 23, 2013 | 9.360 | 10.22 | 9.318 | 10.09 | 0 | +0.69(+7.34%) |
Oct 22, 2013 | 9.360 | 9.540 | 9.190 | 9.400 | 0 | +0.06(+0.64%) |
Oct 21, 2013 | 8.990 | 9.650 | 8.880 | 9.340 | 0 | +0.41(+4.59%) |
Oct 18, 2013 | 8.980 | 9.050 | 8.750 | 8.930 | 93,471 | -0.02(-0.22%) |
Oct 17, 2013 | 8.900 | 9.165 | 8.700 | 8.950 | 0 | -0.06(-0.67%) |
Oct 16, 2013 | 9.120 | 9.220 | 8.780 | 9.010 | 0 | -0.11(-1.21%) |
Oct 15, 2013 | 9.000 | 9.220 | 8.792 | 9.120 | 0 | +0.13(+1.45%) |
Oct 14, 2013 | 8.580 | 9.170 | 8.541 | 8.990 | 0 | +0.46(+5.39%) |
Oct 11, 2013 | 8.650 | 8.800 | 8.493 | 8.530 | 0 | -0.06(-0.70%) |
Oct 10, 2013 | 8.400 | 9.320 | 8.360 | 8.590 | 0 | +0.32(+3.87%) |
Oct 09, 2013 | 8.740 | 8.850 | 8.260 | 8.270 | 0 | -0.64(-7.18%) |
Oct 08, 2013 | 9.500 | 9.740 | 8.610 | 8.910 | 0 | -0.69(-7.19%) |
Oct 07, 2013 | 8.470 | 9.780 | 8.310 | 9.600 | 0 | +1.01(+11.76%) |
Oct 04, 2013 | 7.390 | 8.600 | 7.340 | 8.590 | 0 | +1.26(+17.19%) |
Oct 03, 2013 | 7.400 | 7.430 | 7.030 | 7.330 | 0 | +0.06(+0.83%) |
Oct 02, 2013 | 7.210 | 7.850 | 7.061 | 7.270 | 0 | +1.25(+20.76%) |
Oct 01, 2013 | 5.810 | 6.070 | 5.660 | 6.020 | 0 | +0.13(+2.21%) |
Sep 27, 2013 | 5.640 | 6.000 | 5.640 | 5.890 | 0 | +0.22(+3.86%) |
Sep 26, 2013 | 5.650 | 5.700 | 5.631 | 5.671 | 0 | +0.01(+0.10%) |
Sep 25, 2013 | 5.590 | 5.700 | 5.560 | 5.666 | 0 | +0.11(+1.90%) |
Sep 24, 2013 | 5.420 | 5.650 | 5.360 | 5.560 | 0 | +0.16(+2.96%) |
Sep 23, 2013 | 5.469 | 5.489 | 5.350 | 5.400 | 0 | +0.01(+0.19%) |
Sep 20, 2013 | 5.400 | 5.449 | 5.350 | 5.390 | 0 | -0.04(-0.74%) |
Sep 19, 2013 | 5.430 | 5.540 | 5.360 | 5.430 | 0 | +0.04(+0.74%) |
Sep 18, 2013 | 5.350 | 5.500 | 5.310 | 5.390 | 0 | +0.03(+0.56%) |
Sep 17, 2013 | 5.300 | 5.549 | 5.290 | 5.360 | 0 | +0.04(+0.66%) |
Sep 16, 2013 | 5.434 | 5.450 | 5.260 | 5.325 | 0 | -0.08(-1.55%) |
Sep 13, 2013 | 5.510 | 5.510 | 5.291 | 5.409 | 0 | -0.06(-1.12%) |
Sep 12, 2013 | 5.470 | 5.550 | 5.340 | 5.470 | 0 | -0.03(-0.53%) |
Sep 11, 2013 | 5.500 | 5.510 | 5.361 | 5.499 | 0 | +0.02(+0.35%) |
Sep 10, 2013 | 5.540 | 5.550 | 5.412 | 5.480 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 5.330 | 5.540 | 5.330 | 5.480 | 0 | +0.19(+3.59%) |
Sep 06, 2013 | 5.300 | 5.340 | 5.250 | 5.290 | 0 | +0.03(+0.57%) |
Sep 05, 2013 | 5.160 | 5.340 | 5.120 | 5.260 | 0 | +0.14(+2.73%) |
Sep 04, 2013 | 5.257 | 5.300 | 5.120 | 5.120 | 0 | -0.13(-2.48%) |
Sep 03, 2013 | 5.310 | 5.320 | 5.210 | 5.250 | 0 | -0.06(-1.13%) |
Aug 30, 2013 | 5.370 | 5.370 | 5.300 | 5.310 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 5.400 | 5.425 | 5.300 | 5.310 | 0 | -0.08(-1.48%) |
Aug 28, 2013 | 5.430 | 5.500 | 5.310 | 5.390 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 5.490 | 5.510 | 5.340 | 5.390 | 0 | -0.05(-0.92%) |
Aug 26, 2013 | 5.380 | 5.530 | 5.330 | 5.440 | 0 | +0.06(+1.12%) |
Aug 23, 2013 | 5.439 | 5.439 | 5.350 | 5.380 | 0 | -0.06(-1.10%) |
Aug 22, 2013 | 5.510 | 5.585 | 5.350 | 5.440 | 0 | -0.04(-0.73%) |
Aug 21, 2013 | 5.410 | 5.490 | 5.410 | 5.480 | 0 | +0.07(+1.29%) |
Aug 20, 2013 | 5.520 | 5.520 | 5.410 | 5.410 | 0 | -0.12(-2.15%) |
Aug 19, 2013 | 5.530 | 5.600 | 5.480 | 5.529 | 0 | -0.02(-0.38%) |
Aug 16, 2013 | 5.620 | 5.645 | 5.500 | 5.550 | 0 | -0.10(-1.77%) |
Aug 15, 2013 | 5.680 | 5.720 | 5.600 | 5.650 | 34,231 | -0.08(-1.40%) |
Aug 14, 2013 | 5.808 | 5.808 | 5.600 | 5.730 | 0 | -0.01(-0.17%) |
Aug 13, 2013 | 5.750 | 5.780 | 5.690 | 5.740 | 13,919 | +0.04(+0.70%) |
Aug 12, 2013 | 5.800 | 5.800 | 5.670 | 5.700 | 27,268 | -0.15(-2.56%) |
Aug 09, 2013 | 5.780 | 5.850 | 5.710 | 5.850 | 32,152 | +0.07(+1.21%) |
Aug 08, 2013 | 5.600 | 5.850 | 5.600 | 5.780 | 29,368 | +0.17(+3.03%) |
Aug 07, 2013 | 5.780 | 5.782 | 5.570 | 5.610 | 53,184 | -0.20(-3.44%) |
Aug 06, 2013 | 5.870 | 5.870 | 5.770 | 5.810 | 20,849 | -0.04(-0.68%) |
Aug 05, 2013 | 5.760 | 5.860 | 5.690 | 5.850 | 31,585 | +0.04(+0.69%) |
Aug 02, 2013 | 5.759 | 5.820 | 5.730 | 5.810 | 7,049 | +0.05(+0.87%) |
Aug 01, 2013 | 5.858 | 5.858 | 5.757 | 5.760 | 8,271 | +0.00(+0.00%) |
Jul 31, 2013 | 5.880 | 5.880 | 5.750 | 5.760 | 0 | -0.09(-1.54%) |
Jul 30, 2013 | 5.810 | 5.950 | 5.760 | 5.850 | 0 | +0.04(+0.69%) |
Jul 29, 2013 | 5.890 | 5.990 | 5.810 | 5.810 | 0 | -0.05(-0.85%) |
Jul 26, 2013 | 5.740 | 6.100 | 5.740 | 5.860 | 0 | +0.14(+2.45%) |
Jul 25, 2013 | 5.840 | 5.930 | 5.710 | 5.720 | 0 | -0.09(-1.55%) |
Jul 24, 2013 | 6.150 | 6.150 | 5.750 | 5.810 | 0 | -0.15(-2.52%) |
Jul 23, 2013 | 6.100 | 6.140 | 5.900 | 5.960 | 0 | -0.12(-1.97%) |
Jul 22, 2013 | 6.150 | 6.160 | 6.080 | 6.080 | 0 | -0.12(-1.94%) |
Jul 19, 2013 | 6.280 | 6.280 | 6.060 | 6.200 | 0 | -0.04(-0.64%) |
Jul 18, 2013 | 6.250 | 6.390 | 6.170 | 6.240 | 0 | +0.04(+0.65%) |
Jul 17, 2013 | 6.270 | 6.270 | 6.170 | 6.200 | 14,035 | +0.00(+0.00%) |
Jul 16, 2013 | 6.350 | 6.350 | 6.160 | 6.200 | 0 | -0.11(-1.74%) |
Jul 15, 2013 | 6.370 | 6.430 | 6.310 | 6.310 | 0 | -0.03(-0.47%) |
Jul 12, 2013 | 6.310 | 6.410 | 6.300 | 6.340 | 0 | -0.01(-0.16%) |
Jul 11, 2013 | 6.350 | 6.410 | 6.280 | 6.350 | 0 | +0.05(+0.79%) |
Jul 10, 2013 | 6.360 | 6.400 | 6.280 | 6.300 | 0 | -0.04(-0.63%) |
Jul 09, 2013 | 6.440 | 6.440 | 6.261 | 6.340 | 0 | -0.11(-1.71%) |
Jul 08, 2013 | 6.470 | 6.700 | 6.400 | 6.450 | 0 | -0.05(-0.77%) |
Jul 05, 2013 | 6.475 | 6.610 | 6.375 | 6.500 | 0 | +0.09(+1.40%) |
Jul 03, 2013 | 6.550 | 6.550 | 6.380 | 6.410 | 0 | -0.23(-3.46%) |
Jul 02, 2013 | 6.450 | 6.680 | 6.431 | 6.640 | 0 | +0.28(+4.40%) |
Jul 01, 2013 | 6.580 | 6.598 | 6.350 | 6.360 | 0 | -0.20(-3.05%) |
Jun 28, 2013 | 6.150 | 6.570 | 6.130 | 6.560 | 93,031 | +0.55(+9.15%) |
Jun 26, 2013 | 5.960 | 6.210 | 5.875 | 6.010 | 0 | +0.12(+2.04%) |
Jun 25, 2013 | 5.850 | 5.980 | 5.730 | 5.890 | 0 | -0.03(-0.51%) |
Jun 24, 2013 | 6.010 | 6.020 | 5.670 | 5.920 | 0 | -0.14(-2.31%) |
Jun 21, 2013 | 6.090 | 6.300 | 6.020 | 6.060 | 24,834 | -0.02(-0.33%) |
Jun 20, 2013 | 6.200 | 6.260 | 6.070 | 6.080 | 0 | -0.22(-3.49%) |
Jun 19, 2013 | 6.210 | 6.340 | 6.150 | 6.300 | 0 | +0.02(+0.33%) |
Jun 18, 2013 | 6.140 | 6.290 | 6.140 | 6.279 | 0 | +0.19(+3.10%) |
Jun 17, 2013 | 6.270 | 6.360 | 6.090 | 6.090 | 0 | -0.21(-3.41%) |
Jun 14, 2013 | 6.290 | 6.370 | 6.150 | 6.305 | 0 | -0.04(-0.55%) |
Jun 13, 2013 | 6.425 | 6.425 | 6.150 | 6.340 | 20,070 | +0.05(+0.79%) |
Jun 12, 2013 | 6.610 | 6.610 | 6.201 | 6.290 | 54,448 | -0.27(-4.12%) |
Jun 11, 2013 | 6.530 | 6.660 | 6.520 | 6.560 | 22,340 | +0.05(+0.77%) |
Jun 10, 2013 | 6.260 | 6.800 | 6.211 | 6.510 | 0 | +0.27(+4.33%) |
Jun 07, 2013 | 6.290 | 6.300 | 6.190 | 6.240 | 0 | -0.05(-0.79%) |
Jun 06, 2013 | 6.230 | 6.335 | 6.150 | 6.290 | 0 | +0.02(+0.32%) |
Jun 05, 2013 | 6.440 | 6.440 | 6.150 | 6.270 | 0 | -0.21(-3.24%) |
Jun 04, 2013 | 6.520 | 6.580 | 6.400 | 6.480 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 6.410 | 6.570 | 6.400 | 6.480 | 13,168 | -0.11(-1.67%) |
May 31, 2013 | 6.690 | 6.820 | 6.550 | 6.590 | 10,535 | -0.17(-2.51%) |
May 30, 2013 | 6.554 | 6.840 | 6.554 | 6.760 | 0 | +0.13(+1.96%) |
May 29, 2013 | 6.530 | 6.720 | 6.500 | 6.630 | 27,625 | -0.10(-1.49%) |
May 28, 2013 | 6.890 | 6.990 | 6.680 | 6.730 | 28,626 | -0.01(-0.15%) |
May 24, 2013 | 6.600 | 6.790 | 6.271 | 6.740 | 0 | +0.07(+1.05%) |
May 23, 2013 | 6.800 | 6.980 | 6.670 | 6.670 | 0 | -0.23(-3.33%) |
May 22, 2013 | 7.200 | 7.260 | 6.800 | 6.900 | 0 | -0.36(-4.96%) |
May 21, 2013 | 7.300 | 7.470 | 7.151 | 7.260 | 0 | -0.08(-1.16%) |
May 20, 2013 | 7.380 | 7.590 | 7.310 | 7.345 | 0 | -0.08(-1.01%) |
May 17, 2013 | 7.300 | 7.490 | 7.300 | 7.420 | 0 | +0.10(+1.37%) |
May 16, 2013 | 7.520 | 7.540 | 7.050 | 7.320 | 68,689 | -0.14(-1.88%) |
May 15, 2013 | 7.350 | 7.940 | 7.350 | 7.460 | 0 | -0.21(-2.74%) |
May 13, 2013 | 6.830 | 7.870 | 6.830 | 7.670 | 0 | +0.80(+11.64%) |
May 10, 2013 | 6.750 | 6.989 | 6.750 | 6.870 | 0 | +0.11(+1.63%) |
May 09, 2013 | 7.090 | 7.100 | 6.760 | 6.760 | 0 | -0.36(-5.06%) |
May 08, 2013 | 7.100 | 7.176 | 7.020 | 7.120 | 0 | +0.02(+0.28%) |
May 07, 2013 | 6.950 | 7.100 | 6.950 | 7.100 | 0 | +0.13(+1.87%) |
May 06, 2013 | 6.990 | 7.180 | 6.850 | 6.970 | 0 | -0.03(-0.43%) |
May 03, 2013 | 7.100 | 7.150 | 6.950 | 7.000 | 0 | -0.10(-1.41%) |
May 02, 2013 | 6.830 | 7.100 | 6.830 | 7.100 | 0 | +0.25(+3.65%) |
May 01, 2013 | 7.060 | 7.060 | 6.800 | 6.850 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 7.140 | 7.150 | 6.960 | 7.054 | 0 | -0.04(-0.51%) |
Apr 29, 2013 | 7.130 | 7.220 | 7.080 | 7.090 | 21,433 | -0.07(-0.98%) |
Apr 26, 2013 | 7.030 | 7.200 | 6.990 | 7.160 | 18,918 | +0.17(+2.43%) |
Apr 25, 2013 | 7.000 | 7.360 | 6.920 | 6.990 | 136,363 | +0.03(+0.43%) |
Apr 24, 2013 | 6.900 | 7.049 | 6.900 | 6.960 | 0 | +0.01(+0.14%) |
Apr 23, 2013 | 6.940 | 7.060 | 6.800 | 6.950 | 41,450 | +0.01(+0.14%) |
Apr 22, 2013 | 7.190 | 7.190 | 6.900 | 6.940 | 36,636 | -0.21(-2.94%) |
Apr 19, 2013 | 7.216 | 7.216 | 7.000 | 7.150 | 32,686 | +0.18(+2.60%) |
Apr 18, 2013 | 7.160 | 7.160 | 6.930 | 6.969 | 38,276 | -0.13(-1.84%) |
Apr 17, 2013 | 7.150 | 7.285 | 7.020 | 7.100 | 22,708 | -0.11(-1.53%) |
Apr 16, 2013 | 7.070 | 7.319 | 7.020 | 7.210 | 43,352 | +0.14(+1.98%) |
Apr 15, 2013 | 7.390 | 7.520 | 7.021 | 7.070 | 69,271 | -0.33(-4.46%) |
Apr 12, 2013 | 7.010 | 7.550 | 6.950 | 7.400 | 81,342 | +0.31(+4.37%) |
Apr 11, 2013 | 7.190 | 7.290 | 7.041 | 7.090 | 29,369 | -0.07(-0.98%) |
Apr 10, 2013 | 7.070 | 7.190 | 6.930 | 7.160 | 50,181 | +0.15(+2.14%) |
Apr 09, 2013 | 7.580 | 7.580 | 6.860 | 7.010 | 102,272 | -0.45(-6.03%) |
Apr 08, 2013 | 7.240 | 7.650 | 7.100 | 7.460 | 263,374 | +0.37(+5.22%) |
Apr 05, 2013 | 6.310 | 7.100 | 6.310 | 7.090 | 233,532 | +0.65(+10.09%) |
Apr 04, 2013 | 6.400 | 6.559 | 6.260 | 6.440 | 23,138 | -0.01(-0.16%) |
Apr 03, 2013 | 6.500 | 6.660 | 6.400 | 6.450 | 32,960 | -0.05(-0.77%) |
Apr 02, 2013 | 6.690 | 6.829 | 6.500 | 6.500 | 43,213 | -0.19(-2.84%) |
Apr 01, 2013 | 6.970 | 6.970 | 6.651 | 6.690 | 39,557 | -0.23(-3.32%) |
Mar 28, 2013 | 6.810 | 7.050 | 6.770 | 6.920 | 49,448 | +0.12(+1.76%) |
Mar 27, 2013 | 6.550 | 6.800 | 6.520 | 6.800 | 36,025 | +0.23(+3.50%) |
Mar 26, 2013 | 6.790 | 6.800 | 6.530 | 6.570 | 36,794 | -0.15(-2.23%) |
Mar 25, 2013 | 6.510 | 6.939 | 6.510 | 6.720 | 77,892 | +0.08(+1.20%) |
Mar 22, 2013 | 6.675 | 6.700 | 6.510 | 6.640 | 24,700 | +0.07(+1.07%) |
Mar 21, 2013 | 6.510 | 6.700 | 6.490 | 6.570 | 35,902 | +0.03(+0.46%) |
Mar 20, 2013 | 6.680 | 6.740 | 6.460 | 6.540 | 37,614 | -0.11(-1.65%) |
Mar 19, 2013 | 6.500 | 6.778 | 6.400 | 6.650 | 37,791 | +0.06(+0.91%) |
Mar 18, 2013 | 6.790 | 6.899 | 6.400 | 6.590 | 86,157 | -0.09(-1.35%) |
Mar 15, 2013 | 6.490 | 6.710 | 6.380 | 6.680 | 57,595 | +0.16(+2.45%) |
Mar 14, 2013 | 6.560 | 6.810 | 6.320 | 6.520 | 90,081 | -0.05(-0.76%) |
Mar 13, 2013 | 6.660 | 6.970 | 6.260 | 6.570 | 116,538 | -0.15(-2.23%) |
Mar 12, 2013 | 7.030 | 7.400 | 6.540 | 6.720 | 146,359 | -0.36(-5.08%) |
Mar 11, 2013 | 6.340 | 7.440 | 6.220 | 7.080 | 314,182 | +0.74(+11.67%) |
Mar 08, 2013 | 6.180 | 6.460 | 6.080 | 6.340 | 86,985 | +0.16(+2.59%) |
Mar 07, 2013 | 5.800 | 6.490 | 5.760 | 6.180 | 327,606 | +0.45(+7.83%) |
Mar 06, 2013 | 5.400 | 6.100 | 5.250 | 5.731 | 191,123 | +0.32(+5.93%) |
Mar 05, 2013 | 5.520 | 5.650 | 5.390 | 5.410 | 36,465 | -0.10(-1.81%) |
Mar 04, 2013 | 5.280 | 5.560 | 5.270 | 5.510 | 16,282 | +0.22(+4.15%) |