Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 10.14 | 10.63 | 10.14 | 10.51 | 324,392 | +0.44(+4.37%) |
Mar 28, 2014 | 10.11 | 10.27 | 9.890 | 10.07 | 262,145 | -0.02(-0.20%) |
Mar 27, 2014 | 9.970 | 10.15 | 9.640 | 10.09 | 368,669 | +0.09(+0.90%) |
Mar 26, 2014 | 10.13 | 10.37 | 9.870 | 10.00 | 473,380 | -0.17(-1.67%) |
Mar 25, 2014 | 10.65 | 10.72 | 10.01 | 10.17 | 619,242 | -0.34(-3.24%) |
Mar 24, 2014 | 11.15 | 11.15 | 10.21 | 10.51 | 734,826 | -0.62(-5.57%) |
Mar 21, 2014 | 11.58 | 11.65 | 10.89 | 11.13 | 766,770 | -0.39(-3.39%) |
Mar 20, 2014 | 11.95 | 11.97 | 11.45 | 11.52 | 316,671 | -0.38(-3.19%) |
Mar 19, 2014 | 11.89 | 12.13 | 11.52 | 11.90 | 1,049,411 | +0.45(+3.93%) |
Mar 18, 2014 | 11.20 | 11.49 | 11.17 | 11.45 | 217,406 | +0.30(+2.69%) |
Mar 17, 2014 | 11.31 | 11.47 | 11.07 | 11.15 | 194,334 | -0.04(-0.36%) |
Mar 14, 2014 | 10.90 | 11.31 | 10.81 | 11.19 | 239,870 | +0.28(+2.57%) |
Mar 13, 2014 | 11.44 | 11.55 | 10.85 | 10.91 | 559,421 | -0.42(-3.71%) |
Mar 12, 2014 | 10.88 | 11.38 | 10.84 | 11.33 | 344,909 | +0.37(+3.38%) |
Mar 11, 2014 | 11.00 | 11.16 | 10.80 | 10.96 | 497,762 | +0.03(+0.27%) |
Mar 10, 2014 | 11.25 | 11.31 | 10.80 | 10.93 | 705,462 | -0.21(-1.89%) |
Mar 07, 2014 | 11.17 | 11.28 | 10.76 | 11.14 | 983,909 | -0.03(-0.27%) |
Mar 06, 2014 | 11.90 | 11.95 | 11.06 | 11.17 | 595,194 | -0.73(-6.13%) |
Mar 05, 2014 | 12.19 | 12.20 | 11.66 | 11.90 | 348,100 | -0.15(-1.24%) |
Mar 04, 2014 | 12.25 | 12.43 | 11.69 | 12.05 | 622,403 | +0.18(+1.52%) |
Mar 03, 2014 | 11.50 | 11.97 | 11.29 | 11.87 | 1,297,319 | +0.53(+4.67%) |
Feb 28, 2014 | 11.40 | 11.76 | 11.00 | 11.34 | 6,913,048 | -2.86(-20.14%) |
Feb 27, 2014 | 13.06 | 14.32 | 13.06 | 14.20 | 427,275 | +1.20(+9.23%) |
Feb 26, 2014 | 13.05 | 13.73 | 12.77 | 13.00 | 679,126 | +0.19(+1.48%) |
Feb 25, 2014 | 11.86 | 12.95 | 11.80 | 12.81 | 397,718 | +1.03(+8.74%) |
Feb 24, 2014 | 11.68 | 11.99 | 11.63 | 11.78 | 196,493 | +0.18(+1.55%) |
Feb 21, 2014 | 11.56 | 11.64 | 11.41 | 11.60 | 119,370 | +0.11(+0.96%) |
Feb 20, 2014 | 11.24 | 11.68 | 11.24 | 11.49 | 151,998 | +0.33(+2.96%) |
Feb 19, 2014 | 11.53 | 11.69 | 11.01 | 11.16 | 152,484 | -0.41(-3.54%) |
Feb 18, 2014 | 11.21 | 11.66 | 11.12 | 11.57 | 183,573 | +0.46(+4.14%) |
Feb 14, 2014 | 10.98 | 11.11 | 11.11 | 11.11 | 197,900 | +0.11(+1.00%) |
Feb 13, 2014 | 10.91 | 11.21 | 10.76 | 11.00 | 201,487 | -0.01(-0.09%) |
Feb 12, 2014 | 10.91 | 11.11 | 10.55 | 11.01 | 479,071 | +0.21(+1.94%) |
Feb 11, 2014 | 12.85 | 12.85 | 10.78 | 10.80 | 1,133,383 | -1.83(-14.49%) |
Feb 10, 2014 | 12.21 | 12.98 | 12.09 | 12.63 | 767,852 | +1.15(+10.02%) |
Feb 07, 2014 | 11.00 | 11.75 | 10.96 | 11.48 | 532,599 | +0.69(+6.39%) |
Feb 06, 2014 | 10.77 | 10.82 | 10.58 | 10.79 | 142,457 | +0.08(+0.75%) |
Feb 05, 2014 | 10.73 | 10.75 | 10.28 | 10.71 | 139,090 | +0.01(+0.09%) |
Feb 04, 2014 | 10.35 | 10.76 | 10.26 | 10.70 | 117,562 | +0.44(+4.29%) |
Feb 03, 2014 | 10.75 | 10.82 | 10.10 | 10.26 | 237,142 | -0.56(-5.18%) |
Jan 31, 2014 | 10.66 | 11.18 | 10.54 | 10.82 | 97,129 | -0.12(-1.10%) |
Jan 30, 2014 | 11.07 | 11.18 | 10.85 | 10.94 | 132,187 | +0.14(+1.30%) |
Jan 29, 2014 | 10.69 | 10.85 | 10.53 | 10.80 | 131,763 | -0.02(-0.18%) |
Jan 28, 2014 | 10.24 | 10.87 | 10.24 | 10.82 | 201,294 | +0.66(+6.50%) |
Jan 27, 2014 | 10.46 | 10.48 | 9.840 | 10.16 | 196,269 | -0.19(-1.84%) |
Jan 24, 2014 | 10.84 | 10.87 | 10.18 | 10.35 | 132,545 | -0.48(-4.43%) |
Jan 23, 2014 | 10.85 | 10.91 | 10.57 | 10.83 | 168,153 | -0.17(-1.55%) |
Jan 22, 2014 | 11.16 | 11.23 | 10.96 | 11.00 | 171,812 | -0.20(-1.79%) |
Jan 21, 2014 | 11.28 | 11.34 | 10.96 | 11.20 | 148,511 | +0.02(+0.18%) |
Jan 17, 2014 | 11.04 | 11.18 | 11.18 | 11.18 | 156,200 | +0.18(+1.64%) |
Jan 16, 2014 | 11.16 | 11.23 | 10.87 | 11.00 | 295,440 | -0.16(-1.43%) |
Jan 15, 2014 | 11.04 | 11.20 | 10.99 | 11.16 | 343,577 | +0.12(+1.09%) |
Jan 14, 2014 | 11.07 | 11.20 | 10.77 | 11.04 | 251,821 | +0.09(+0.82%) |
Jan 13, 2014 | 10.53 | 11.47 | 10.53 | 10.95 | 496,179 | +0.73(+7.14%) |
Jan 10, 2014 | 10.20 | 10.24 | 9.970 | 10.22 | 184,059 | +0.03(+0.29%) |
Jan 09, 2014 | 10.05 | 10.21 | 9.980 | 10.19 | 213,632 | +0.19(+1.90%) |
Jan 08, 2014 | 10.41 | 10.62 | 9.900 | 10.00 | 469,846 | -0.05(-0.50%) |
Jan 07, 2014 | 9.910 | 10.14 | 9.740 | 10.05 | 436,527 | +0.52(+5.46%) |
Jan 06, 2014 | 9.560 | 9.690 | 9.360 | 9.530 | 222,651 | +0.41(+4.50%) |
Jan 03, 2014 | 9.020 | 9.300 | 8.964 | 9.120 | 111,447 | +0.16(+1.79%) |
Jan 02, 2014 | 9.120 | 9.210 | 8.760 | 8.960 | 148,611 | +0.01(+0.11%) |
Dec 31, 2013 | 8.700 | 8.950 | 8.950 | 8.950 | 97,300 | +0.27(+3.11%) |
Dec 30, 2013 | 8.410 | 8.840 | 8.370 | 8.680 | 133,185 | +0.29(+3.46%) |
Dec 27, 2013 | 8.430 | 8.500 | 8.308 | 8.390 | 125,507 | -0.08(-0.94%) |
Dec 26, 2013 | 8.590 | 8.690 | 8.370 | 8.470 | 171,252 | -0.21(-2.42%) |
Dec 24, 2013 | 8.770 | 8.790 | 8.550 | 8.680 | 94,732 | +0.03(+0.35%) |
Dec 23, 2013 | 8.390 | 8.740 | 8.350 | 8.650 | 236,991 | +0.43(+5.23%) |
Dec 20, 2013 | 8.150 | 8.330 | 8.150 | 8.220 | 120,026 | +0.05(+0.61%) |
Dec 19, 2013 | 8.260 | 8.280 | 8.150 | 8.170 | 84,789 | +0.02(+0.25%) |
Dec 18, 2013 | 8.040 | 8.290 | 8.001 | 8.150 | 192,564 | +0.11(+1.37%) |
Dec 17, 2013 | 7.990 | 8.270 | 7.970 | 8.040 | 323,839 | -0.18(-2.19%) |
Dec 16, 2013 | 8.660 | 8.660 | 7.960 | 8.220 | 373,744 | -0.48(-5.52%) |
Dec 13, 2013 | 8.450 | 8.870 | 8.100 | 8.700 | 415,446 | +0.34(+4.07%) |
Dec 12, 2013 | 8.930 | 9.010 | 7.920 | 8.360 | 1,040,097 | -0.93(-10.01%) |
Dec 11, 2013 | 9.440 | 9.460 | 9.180 | 9.290 | 175,012 | +0.11(+1.20%) |
Dec 10, 2013 | 9.480 | 9.480 | 9.050 | 9.180 | 219,390 | -0.42(-4.37%) |
Dec 09, 2013 | 9.730 | 9.730 | 9.300 | 9.600 | 169,867 | +0.02(+0.21%) |
Dec 06, 2013 | 9.870 | 9.900 | 9.550 | 9.580 | 0 | -0.15(-1.54%) |
Dec 05, 2013 | 9.880 | 9.880 | 9.670 | 9.730 | 0 | -0.17(-1.72%) |
Dec 04, 2013 | 9.960 | 10.11 | 9.830 | 9.900 | 0 | -0.17(-1.69%) |
Dec 03, 2013 | 10.25 | 10.25 | 10.00 | 10.07 | 0 | -0.20(-1.95%) |
Dec 02, 2013 | 10.33 | 10.33 | 10.09 | 10.27 | 0 | -0.12(-1.15%) |
Nov 29, 2013 | 10.28 | 10.40 | 10.09 | 10.39 | 0 | +0.09(+0.87%) |
Nov 27, 2013 | 10.17 | 10.31 | 10.17 | 10.30 | 0 | +0.10(+0.98%) |
Nov 26, 2013 | 10.00 | 10.21 | 9.950 | 10.20 | 0 | +0.13(+1.29%) |
Nov 25, 2013 | 10.10 | 10.19 | 9.940 | 10.07 | 0 | -0.04(-0.40%) |
Nov 22, 2013 | 9.800 | 10.17 | 9.710 | 10.11 | 0 | +0.28(+2.85%) |
Nov 21, 2013 | 9.650 | 9.870 | 9.650 | 9.830 | 0 | +0.13(+1.34%) |
Nov 20, 2013 | 9.810 | 9.960 | 9.600 | 9.700 | 0 | -0.09(-0.92%) |
Nov 19, 2013 | 9.810 | 9.900 | 9.550 | 9.790 | 0 | -0.08(-0.81%) |
Nov 18, 2013 | 10.21 | 10.28 | 9.730 | 9.870 | 0 | -0.10(-1.00%) |
Nov 15, 2013 | 10.10 | 10.15 | 9.900 | 9.970 | 0 | -0.03(-0.30%) |
Nov 14, 2013 | 10.11 | 10.14 | 9.840 | 10.00 | 0 | -0.06(-0.60%) |
Nov 13, 2013 | 10.35 | 10.35 | 9.830 | 10.06 | 0 | -0.15(-1.47%) |
Nov 12, 2013 | 10.55 | 10.59 | 10.10 | 10.21 | 0 | -0.41(-3.86%) |
Nov 11, 2013 | 10.83 | 10.86 | 10.56 | 10.62 | 0 | +0.06(+0.57%) |
Nov 08, 2013 | 9.990 | 10.85 | 9.990 | 10.56 | 0 | +0.70(+7.10%) |
Nov 07, 2013 | 10.24 | 10.29 | 9.751 | 9.860 | 0 | -0.20(-1.99%) |
Nov 06, 2013 | 9.900 | 10.21 | 9.630 | 10.06 | 0 | +0.35(+3.60%) |
Nov 05, 2013 | 9.990 | 10.02 | 9.450 | 9.710 | 0 | -0.32(-3.19%) |
Nov 04, 2013 | 10.10 | 10.15 | 9.910 | 10.03 | 0 | +0.14(+1.42%) |
Nov 01, 2013 | 9.860 | 10.04 | 9.650 | 9.890 | 0 | -0.11(-1.10%) |
Oct 31, 2013 | 10.18 | 10.20 | 9.790 | 10.00 | 0 | -0.06(-0.60%) |
Oct 30, 2013 | 10.57 | 10.63 | 10.00 | 10.06 | 0 | -0.47(-4.46%) |
Oct 29, 2013 | 10.52 | 10.93 | 10.49 | 10.53 | 0 | +0.27(+2.63%) |
Oct 28, 2013 | 10.31 | 10.47 | 10.16 | 10.26 | 0 | -0.06(-0.58%) |
Oct 25, 2013 | 10.65 | 10.75 | 10.18 | 10.32 | 0 | -0.30(-2.82%) |
Oct 24, 2013 | 10.60 | 10.80 | 10.53 | 10.62 | 0 | +0.02(+0.19%) |
Oct 23, 2013 | 10.63 | 10.70 | 10.50 | 10.60 | 0 | -0.15(-1.40%) |
Oct 22, 2013 | 11.18 | 11.25 | 10.51 | 10.75 | 0 | -0.35(-3.15%) |
Oct 21, 2013 | 11.44 | 11.48 | 11.04 | 11.10 | 317,156 | +0.02(+0.18%) |
Oct 18, 2013 | 11.39 | 11.92 | 11.04 | 11.08 | 689,455 | -0.19(-1.69%) |
Oct 17, 2013 | 10.45 | 11.45 | 10.45 | 11.27 | 1,190,436 | +1.11(+10.93%) |
Oct 16, 2013 | 10.15 | 10.29 | 9.961 | 10.16 | 0 | +0.20(+2.01%) |
Oct 15, 2013 | 9.900 | 10.30 | 9.880 | 9.960 | 0 | +0.05(+0.50%) |
Oct 14, 2013 | 10.07 | 10.07 | 9.820 | 9.910 | 0 | -0.20(-1.98%) |
Oct 11, 2013 | 9.910 | 10.14 | 9.780 | 10.11 | 0 | +0.22(+2.22%) |
Oct 10, 2013 | 10.14 | 10.23 | 9.740 | 9.890 | 0 | +0.04(+0.41%) |
Oct 09, 2013 | 9.800 | 9.940 | 9.300 | 9.850 | 0 | +0.43(+4.56%) |
Oct 08, 2013 | 10.02 | 10.10 | 9.200 | 9.420 | 0 | -0.57(-5.71%) |
Oct 07, 2013 | 10.29 | 10.32 | 9.950 | 9.990 | 0 | -0.21(-2.06%) |
Oct 04, 2013 | 10.02 | 10.26 | 9.700 | 10.20 | 0 | +0.17(+1.69%) |
Oct 03, 2013 | 10.50 | 10.50 | 9.760 | 10.03 | 0 | -0.52(-4.93%) |
Oct 02, 2013 | 10.48 | 10.60 | 10.35 | 10.55 | 0 | +0.05(+0.48%) |
Oct 01, 2013 | 10.48 | 10.52 | 10.15 | 10.50 | 0 | +0.24(+2.34%) |
Sep 30, 2013 | 9.620 | 10.31 | 9.590 | 10.26 | 0 | +0.64(+6.65%) |
Sep 27, 2013 | 9.500 | 9.630 | 9.500 | 9.620 | 0 | +0.12(+1.26%) |
Sep 26, 2013 | 9.570 | 9.600 | 9.460 | 9.500 | 0 | +0.04(+0.42%) |
Sep 25, 2013 | 9.540 | 9.600 | 9.400 | 9.460 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 9.510 | 9.520 | 9.330 | 9.460 | 0 | +0.13(+1.39%) |
Sep 23, 2013 | 9.490 | 9.580 | 9.140 | 9.330 | 0 | -0.12(-1.27%) |
Sep 20, 2013 | 9.540 | 9.720 | 9.340 | 9.450 | 0 | -0.09(-0.94%) |
Sep 19, 2013 | 9.630 | 9.640 | 9.360 | 9.540 | 0 | +0.05(+0.53%) |
Sep 18, 2013 | 9.550 | 9.710 | 9.350 | 9.490 | 0 | -0.05(-0.52%) |
Sep 17, 2013 | 9.800 | 9.800 | 9.350 | 9.540 | 0 | +0.49(+5.41%) |
Sep 16, 2013 | 9.420 | 9.247 | 8.890 | 9.050 | 0 | -0.18(-1.95%) |
Sep 13, 2013 | 9.250 | 9.330 | 8.750 | 9.230 | 0 | +0.01(+0.11%) |
Sep 12, 2013 | 9.530 | 9.730 | 9.070 | 9.220 | 0 | -0.33(-3.46%) |
Sep 11, 2013 | 9.770 | 9.960 | 9.500 | 9.550 | 0 | -0.36(-3.63%) |
Sep 10, 2013 | 9.750 | 9.950 | 9.740 | 9.910 | 0 | +0.32(+3.34%) |
Sep 09, 2013 | 9.930 | 9.970 | 9.310 | 9.590 | 0 | -0.29(-2.94%) |
Sep 06, 2013 | 9.820 | 9.990 | 9.720 | 9.880 | 0 | +0.01(+0.10%) |
Sep 05, 2013 | 9.950 | 10.00 | 9.820 | 9.870 | 0 | -0.11(-1.10%) |
Sep 04, 2013 | 9.900 | 10.00 | 9.720 | 9.980 | 0 | +0.11(+1.11%) |
Sep 03, 2013 | 9.960 | 10.04 | 9.650 | 9.870 | 0 | +0.16(+1.65%) |
Aug 30, 2013 | 9.970 | 10.00 | 9.610 | 9.710 | 0 | -0.21(-2.12%) |
Aug 29, 2013 | 9.890 | 10.08 | 9.830 | 9.920 | 0 | +0.18(+1.85%) |
Aug 28, 2013 | 9.920 | 9.980 | 9.660 | 9.740 | 355,195 | -0.23(-2.31%) |
Aug 27, 2013 | 10.32 | 10.38 | 9.900 | 9.970 | 442,731 | -0.60(-5.68%) |
Aug 26, 2013 | 10.30 | 10.60 | 10.22 | 10.57 | 0 | +0.59(+5.91%) |
Aug 23, 2013 | 9.770 | 10.39 | 9.770 | 9.980 | 0 | +0.26(+2.67%) |
Aug 22, 2013 | 9.730 | 9.800 | 9.640 | 9.720 | 0 | +0.13(+1.36%) |
Aug 21, 2013 | 9.700 | 9.990 | 9.500 | 9.590 | 651,394 | -0.05(-0.52%) |
Aug 20, 2013 | 9.000 | 9.640 | 8.880 | 9.640 | 0 | +0.77(+8.68%) |
Aug 19, 2013 | 8.670 | 9.000 | 8.640 | 8.870 | 556,272 | +0.35(+4.11%) |
Aug 16, 2013 | 8.420 | 8.550 | 8.380 | 8.520 | 0 | +0.07(+0.83%) |
Aug 15, 2013 | 8.450 | 8.740 | 8.310 | 8.450 | 679,007 | +0.08(+0.96%) |
Aug 14, 2013 | 8.390 | 8.470 | 8.250 | 8.370 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 8.630 | 8.880 | 8.210 | 8.370 | 928,634 | +0.09(+1.09%) |
Aug 12, 2013 | 7.830 | 8.320 | 7.780 | 8.280 | 568,686 | +0.40(+5.08%) |
Aug 09, 2013 | 7.480 | 8.040 | 7.340 | 7.880 | 501,187 | +0.35(+4.65%) |
Aug 08, 2013 | 7.500 | 7.650 | 7.450 | 7.530 | 485,549 | -0.03(-0.40%) |
Aug 07, 2013 | 7.670 | 7.690 | 7.300 | 7.560 | 565,644 | -0.09(-1.18%) |
Aug 06, 2013 | 8.000 | 8.040 | 7.560 | 7.650 | 707,936 | -0.24(-3.04%) |
Aug 05, 2013 | 7.770 | 8.320 | 7.630 | 7.890 | 5,144,278 | +2.43(+44.51%) |
Aug 02, 2013 | 5.430 | 5.500 | 5.350 | 5.460 | 68,000 | +0.06(+1.11%) |
Aug 01, 2013 | 5.400 | 5.470 | 5.210 | 5.400 | 139,107 | +0.11(+2.08%) |
Jul 31, 2013 | 5.330 | 5.430 | 5.250 | 5.290 | 0 | +0.03(+0.57%) |
Jul 30, 2013 | 5.370 | 5.430 | 5.220 | 5.260 | 0 | -0.06(-1.13%) |
Jul 29, 2013 | 5.240 | 5.410 | 5.240 | 5.320 | 0 | +0.10(+1.92%) |
Jul 26, 2013 | 5.210 | 5.250 | 5.150 | 5.220 | 0 | -0.02(-0.38%) |
Jul 25, 2013 | 5.260 | 5.260 | 5.200 | 5.240 | 0 | -0.01(-0.19%) |
Jul 24, 2013 | 5.310 | 5.400 | 5.150 | 5.250 | 138,001 | +0.10(+1.94%) |
Jul 23, 2013 | 5.260 | 5.290 | 5.060 | 5.150 | 0 | -0.08(-1.53%) |
Jul 22, 2013 | 5.380 | 5.430 | 5.150 | 5.230 | 0 | -0.08(-1.51%) |
Jul 19, 2013 | 5.360 | 5.550 | 5.100 | 5.310 | 0 | -0.07(-1.30%) |
Jul 18, 2013 | 5.460 | 5.460 | 5.360 | 5.380 | 0 | -0.02(-0.37%) |
Jul 17, 2013 | 5.520 | 5.530 | 5.400 | 5.400 | 64,136 | +0.01(+0.19%) |
Jul 16, 2013 | 5.500 | 5.510 | 5.310 | 5.390 | 0 | -0.05(-0.92%) |
Jul 15, 2013 | 5.570 | 5.650 | 5.420 | 5.440 | 0 | -0.00(-0.09%) |
Jul 12, 2013 | 5.520 | 5.580 | 5.310 | 5.445 | 0 | -0.06(-1.18%) |
Jul 11, 2013 | 5.560 | 5.610 | 5.310 | 5.510 | 0 | +0.09(+1.66%) |
Jul 10, 2013 | 5.430 | 5.570 | 5.320 | 5.420 | 0 | +0.06(+1.12%) |
Jul 09, 2013 | 5.330 | 5.610 | 5.308 | 5.360 | 0 | +0.05(+0.96%) |
Jul 08, 2013 | 5.290 | 5.380 | 5.200 | 5.309 | 0 | +0.09(+1.70%) |
Jul 05, 2013 | 5.310 | 5.310 | 5.040 | 5.220 | 0 | -0.13(-2.43%) |
Jul 03, 2013 | 5.400 | 5.400 | 5.310 | 5.350 | 0 | -0.05(-0.93%) |
Jul 02, 2013 | 5.440 | 5.500 | 5.335 | 5.400 | 0 | +0.02(+0.37%) |
Jul 01, 2013 | 5.430 | 5.540 | 5.290 | 5.380 | 0 | -0.05(-0.92%) |
Jun 28, 2013 | 5.500 | 5.560 | 5.360 | 5.430 | 85,939 | -0.04(-0.73%) |
Jun 27, 2013 | 5.610 | 5.642 | 5.261 | 5.470 | 0 | -0.16(-2.84%) |
Jun 26, 2013 | 5.770 | 5.880 | 5.570 | 5.630 | 0 | -0.15(-2.60%) |
Jun 25, 2013 | 5.610 | 5.985 | 5.590 | 5.780 | 0 | +0.20(+3.58%) |
Jun 24, 2013 | 5.830 | 5.859 | 5.550 | 5.580 | 0 | -0.34(-5.74%) |
Jun 21, 2013 | 6.130 | 6.130 | 5.860 | 5.920 | 65,783 | +0.01(+0.17%) |
Jun 20, 2013 | 6.150 | 6.220 | 5.800 | 5.910 | 0 | -0.28(-4.52%) |
Jun 19, 2013 | 6.210 | 6.340 | 6.160 | 6.190 | 0 | -0.02(-0.32%) |
Jun 18, 2013 | 6.220 | 6.340 | 6.190 | 6.210 | 0 | -0.02(-0.32%) |
Jun 17, 2013 | 6.370 | 6.430 | 6.220 | 6.230 | 0 | -0.14(-2.20%) |
Jun 14, 2013 | 6.470 | 6.470 | 6.251 | 6.370 | 0 | +0.02(+0.31%) |
Jun 13, 2013 | 6.300 | 6.486 | 6.150 | 6.350 | 71,366 | +0.00(+0.00%) |
Jun 12, 2013 | 6.440 | 6.600 | 6.316 | 6.350 | 210,917 | -0.05(-0.78%) |
Jun 11, 2013 | 6.300 | 6.500 | 6.160 | 6.400 | 107,219 | +0.09(+1.43%) |
Jun 10, 2013 | 6.250 | 6.430 | 6.080 | 6.310 | 0 | +0.06(+0.96%) |
Jun 07, 2013 | 6.130 | 6.300 | 6.064 | 6.250 | 0 | +0.11(+1.79%) |
Jun 06, 2013 | 6.160 | 6.300 | 6.010 | 6.140 | 0 | -0.01(-0.16%) |
Jun 05, 2013 | 6.250 | 6.290 | 6.090 | 6.150 | 0 | -0.08(-1.28%) |
Jun 04, 2013 | 6.130 | 6.270 | 6.030 | 6.230 | 0 | +0.10(+1.63%) |
Jun 03, 2013 | 5.890 | 6.200 | 5.890 | 6.130 | 357,526 | +0.29(+4.97%) |
May 31, 2013 | 5.930 | 5.990 | 5.770 | 5.840 | 52,894 | -0.09(-1.52%) |
May 30, 2013 | 5.600 | 6.000 | 5.520 | 5.930 | 0 | +0.39(+7.04%) |
May 29, 2013 | 5.520 | 5.619 | 5.430 | 5.540 | 63,932 | +0.01(+0.18%) |
May 28, 2013 | 5.460 | 5.650 | 5.460 | 5.530 | 122,002 | +0.13(+2.41%) |
May 24, 2013 | 5.420 | 5.500 | 5.320 | 5.400 | 0 | -0.04(-0.74%) |
May 23, 2013 | 5.450 | 5.502 | 5.400 | 5.440 | 0 | -0.06(-1.09%) |
May 22, 2013 | 5.640 | 5.640 | 5.500 | 5.500 | 0 | -0.08(-1.43%) |
May 21, 2013 | 5.670 | 5.670 | 5.500 | 5.580 | 0 | -0.03(-0.53%) |
May 20, 2013 | 5.640 | 5.790 | 5.520 | 5.610 | 0 | +0.03(+0.54%) |
May 17, 2013 | 5.520 | 5.630 | 5.500 | 5.580 | 0 | +0.04(+0.72%) |
May 16, 2013 | 5.630 | 5.730 | 5.520 | 5.540 | 60,907 | -0.05(-0.89%) |
May 15, 2013 | 5.500 | 5.720 | 5.500 | 5.590 | 0 | -0.19(-3.29%) |
May 13, 2013 | 5.770 | 5.891 | 5.700 | 5.780 | 0 | +0.03(+0.52%) |
May 10, 2013 | 5.540 | 5.770 | 5.430 | 5.750 | 0 | +0.19(+3.42%) |
May 09, 2013 | 5.850 | 5.890 | 5.520 | 5.560 | 0 | -0.31(-5.28%) |
May 08, 2013 | 5.950 | 5.950 | 5.770 | 5.870 | 0 | +0.01(+0.17%) |
May 07, 2013 | 5.930 | 5.960 | 5.670 | 5.860 | 0 | -0.08(-1.35%) |
May 06, 2013 | 6.000 | 6.100 | 5.880 | 5.940 | 0 | +0.15(+2.59%) |
May 03, 2013 | 5.840 | 5.865 | 5.610 | 5.790 | 0 | -0.04(-0.69%) |
May 02, 2013 | 5.900 | 6.000 | 5.750 | 5.830 | 0 | -0.09(-1.52%) |
May 01, 2013 | 6.000 | 6.075 | 5.850 | 5.920 | 0 | -0.07(-1.17%) |
Apr 30, 2013 | 5.870 | 6.100 | 5.730 | 5.990 | 0 | +0.25(+4.36%) |
Apr 29, 2013 | 5.950 | 6.090 | 5.450 | 5.740 | 113,617 | -0.16(-2.71%) |
Apr 26, 2013 | 5.870 | 5.980 | 5.650 | 5.900 | 115,123 | +0.06(+1.03%) |
Apr 25, 2013 | 5.520 | 6.049 | 5.500 | 5.840 | 284,577 | +0.37(+6.76%) |
Apr 24, 2013 | 5.320 | 5.590 | 5.220 | 5.470 | 0 | +0.19(+3.60%) |
Apr 23, 2013 | 5.320 | 5.480 | 5.250 | 5.280 | 85,844 | -0.09(-1.68%) |
Apr 22, 2013 | 5.140 | 5.730 | 5.140 | 5.370 | 285,528 | +0.21(+4.07%) |
Apr 19, 2013 | 5.290 | 5.290 | 5.030 | 5.160 | 52,353 | -0.14(-2.64%) |
Apr 18, 2013 | 5.120 | 5.300 | 4.900 | 5.300 | 101,891 | +0.17(+3.31%) |
Apr 17, 2013 | 5.260 | 5.310 | 4.980 | 5.130 | 65,007 | -0.13(-2.47%) |
Apr 16, 2013 | 5.020 | 5.290 | 4.920 | 5.260 | 75,237 | +0.26(+5.20%) |
Apr 15, 2013 | 5.380 | 5.380 | 4.881 | 5.000 | 102,654 | -0.38(-7.06%) |
Apr 12, 2013 | 5.350 | 5.450 | 5.200 | 5.380 | 148,061 | +0.02(+0.37%) |
Apr 11, 2013 | 5.450 | 5.470 | 5.248 | 5.360 | 291,744 | +0.17(+3.28%) |
Apr 10, 2013 | 5.160 | 5.231 | 5.110 | 5.190 | 203,525 | +0.21(+4.22%) |
Apr 09, 2013 | 4.680 | 5.130 | 4.560 | 4.980 | 249,203 | +0.30(+6.41%) |
Apr 08, 2013 | 4.810 | 4.810 | 4.620 | 4.680 | 60,355 | -0.15(-3.11%) |
Apr 05, 2013 | 4.760 | 4.920 | 4.640 | 4.830 | 118,192 | +0.05(+1.05%) |
Apr 04, 2013 | 4.660 | 4.850 | 4.561 | 4.780 | 130,563 | +0.12(+2.58%) |
Apr 03, 2013 | 4.840 | 4.840 | 4.590 | 4.660 | 195,392 | -0.21(-4.31%) |
Apr 02, 2013 | 4.880 | 5.000 | 4.610 | 4.870 | 197,594 | -0.03(-0.61%) |