Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.552 | 8.745 | 8.512 | 8.619 | 672,744 | +0.12(+1.36%) |
Mar 28, 2014 | 8.789 | 8.877 | 8.443 | 8.504 | 841,260 | -0.27(-3.09%) |
Mar 27, 2014 | 9.203 | 9.203 | 8.708 | 8.775 | 1,002,881 | -0.41(-4.43%) |
Mar 26, 2014 | 9.468 | 9.516 | 9.149 | 9.183 | 1,133,105 | -0.14(-1.46%) |
Mar 25, 2014 | 9.264 | 9.458 | 9.217 | 9.318 | 2,458,299 | -0.40(-4.12%) |
Mar 24, 2014 | 9.665 | 9.753 | 9.563 | 9.719 | 590,415 | +0.03(+0.28%) |
Mar 21, 2014 | 9.855 | 9.855 | 9.502 | 9.692 | 952,505 | -0.16(-1.65%) |
Mar 20, 2014 | 9.855 | 10.09 | 9.834 | 9.855 | 327,127 | -0.12(-1.22%) |
Mar 19, 2014 | 10.11 | 10.14 | 9.889 | 9.977 | 437,807 | -0.11(-1.08%) |
Mar 18, 2014 | 9.719 | 10.11 | 9.712 | 10.09 | 504,778 | +0.41(+4.21%) |
Mar 17, 2014 | 9.631 | 9.821 | 9.590 | 9.678 | 374,932 | +0.12(+1.28%) |
Mar 14, 2014 | 9.590 | 9.671 | 9.312 | 9.556 | 457,893 | -0.03(-0.35%) |
Mar 13, 2014 | 9.895 | 9.909 | 9.502 | 9.590 | 596,337 | -0.23(-2.35%) |
Mar 12, 2014 | 9.732 | 9.848 | 9.366 | 9.821 | 721,146 | +0.03(+0.28%) |
Mar 11, 2014 | 9.977 | 10.09 | 9.706 | 9.794 | 514,356 | -0.16(-1.57%) |
Mar 10, 2014 | 10.15 | 10.17 | 9.746 | 9.950 | 516,986 | -0.20(-2.01%) |
Mar 07, 2014 | 10.01 | 10.41 | 9.922 | 10.15 | 854,091 | +0.24(+2.47%) |
Mar 06, 2014 | 9.631 | 10.06 | 9.604 | 9.909 | 926,842 | +0.31(+3.25%) |
Mar 05, 2014 | 9.536 | 9.617 | 9.400 | 9.597 | 1,138,123 | +0.04(+0.43%) |
Mar 04, 2014 | 9.773 | 9.889 | 9.251 | 9.556 | 2,597,246 | -0.21(-2.15%) |
Mar 03, 2014 | 8.932 | 9.766 | 8.904 | 9.766 | 2,783,663 | +0.70(+7.71%) |
Feb 28, 2014 | 8.837 | 9.156 | 8.823 | 9.067 | 7,329,755 | +0.30(+3.41%) |
Feb 27, 2014 | 8.592 | 8.782 | 8.524 | 8.769 | 688,023 | +0.13(+1.49%) |
Feb 26, 2014 | 8.687 | 8.850 | 8.494 | 8.640 | 856,752 | -0.05(-0.55%) |
Feb 25, 2014 | 8.287 | 8.721 | 8.246 | 8.687 | 1,349,799 | +0.75(+9.50%) |
Feb 24, 2014 | 7.961 | 8.036 | 7.832 | 7.934 | 265,361 | +0.10(+1.30%) |
Feb 21, 2014 | 7.975 | 7.975 | 7.812 | 7.832 | 295,775 | -0.12(-1.45%) |
Feb 20, 2014 | 7.751 | 7.975 | 7.608 | 7.947 | 384,947 | +0.20(+2.63%) |
Feb 19, 2014 | 7.941 | 7.941 | 7.730 | 7.744 | 408,269 | -0.25(-3.14%) |
Feb 18, 2014 | 7.873 | 8.009 | 7.771 | 7.995 | 342,325 | +0.11(+1.38%) |
Feb 14, 2014 | 8.049 | 7.886 | 7.886 | 7.886 | 555,331 | -0.15(-1.86%) |
Feb 13, 2014 | 7.565 | 8.042 | 7.504 | 8.036 | 560,129 | +0.37(+4.83%) |
Feb 12, 2014 | 7.403 | 7.699 | 7.403 | 7.666 | 450,118 | +0.26(+3.55%) |
Feb 11, 2014 | 7.295 | 7.462 | 7.215 | 7.403 | 439,121 | +0.15(+2.04%) |
Feb 10, 2014 | 7.181 | 7.269 | 6.999 | 7.255 | 472,604 | +0.09(+1.22%) |
Feb 07, 2014 | 7.046 | 7.194 | 7.026 | 7.168 | 444,579 | +0.18(+2.60%) |
Feb 06, 2014 | 6.831 | 7.094 | 6.819 | 6.986 | 498,453 | +0.16(+2.37%) |
Feb 05, 2014 | 6.784 | 6.932 | 6.629 | 6.824 | 533,212 | -0.03(-0.49%) |
Feb 04, 2014 | 6.804 | 6.999 | 6.535 | 6.858 | 719,418 | +0.00(+0.00%) |
Feb 03, 2014 | 7.437 | 7.437 | 6.777 | 6.858 | 1,059,324 | -0.65(-8.61%) |
Jan 31, 2014 | 7.403 | 7.592 | 7.369 | 7.504 | 716,318 | -0.03(-0.45%) |
Jan 30, 2014 | 7.605 | 7.787 | 7.531 | 7.538 | 462,690 | +0.03(+0.36%) |
Jan 29, 2014 | 7.477 | 7.672 | 7.457 | 7.511 | 366,168 | -0.12(-1.59%) |
Jan 28, 2014 | 7.457 | 7.840 | 7.390 | 7.632 | 634,388 | +0.17(+2.25%) |
Jan 27, 2014 | 7.423 | 7.645 | 7.201 | 7.464 | 1,049,370 | -0.03(-0.36%) |
Jan 24, 2014 | 7.841 | 7.888 | 7.437 | 7.491 | 942,135 | -0.49(-6.16%) |
Jan 23, 2014 | 8.177 | 8.177 | 7.336 | 7.982 | 1,310,931 | -0.37(-4.43%) |
Jan 22, 2014 | 8.520 | 8.581 | 8.291 | 8.352 | 513,312 | -0.17(-1.97%) |
Jan 21, 2014 | 8.473 | 8.628 | 8.312 | 8.520 | 690,024 | +0.05(+0.56%) |
Jan 17, 2014 | 8.574 | 8.473 | 8.473 | 8.473 | 443,530 | -0.08(-0.94%) |
Jan 16, 2014 | 8.460 | 8.601 | 8.076 | 8.554 | 1,205,968 | -0.15(-1.70%) |
Jan 15, 2014 | 8.749 | 8.884 | 8.668 | 8.702 | 486,220 | -0.06(-0.69%) |
Jan 14, 2014 | 8.615 | 8.763 | 8.574 | 8.763 | 404,385 | +0.20(+2.36%) |
Jan 13, 2014 | 8.615 | 8.876 | 8.514 | 8.561 | 763,692 | -0.07(-0.86%) |
Jan 10, 2014 | 8.742 | 8.796 | 8.453 | 8.635 | 1,164,236 | -0.15(-1.69%) |
Jan 09, 2014 | 8.830 | 8.898 | 8.709 | 8.783 | 451,530 | -0.04(-0.46%) |
Jan 08, 2014 | 8.998 | 9.025 | 8.419 | 8.823 | 1,257,193 | -0.19(-2.09%) |
Jan 07, 2014 | 9.321 | 9.483 | 8.938 | 9.012 | 1,106,647 | -0.24(-2.62%) |
Jan 06, 2014 | 9.065 | 9.314 | 9.005 | 9.254 | 728,621 | +0.22(+2.38%) |
Jan 03, 2014 | 9.463 | 9.530 | 8.729 | 9.039 | 1,448,631 | -0.30(-3.17%) |
Jan 02, 2014 | 9.685 | 9.685 | 9.153 | 9.335 | 1,055,578 | -0.41(-4.21%) |
Dec 31, 2013 | 9.355 | 9.745 | 9.745 | 9.745 | 1,476,800 | +0.47(+5.08%) |
Dec 30, 2013 | 9.860 | 9.947 | 9.099 | 9.274 | 1,745,829 | -0.57(-5.81%) |
Dec 27, 2013 | 9.826 | 9.900 | 9.631 | 9.846 | 1,348,534 | +0.05(+0.55%) |
Dec 26, 2013 | 9.463 | 9.981 | 9.442 | 9.792 | 1,760,973 | +0.42(+4.53%) |
Dec 24, 2013 | 9.032 | 9.422 | 9.025 | 9.368 | 793,137 | +0.38(+4.19%) |
Dec 23, 2013 | 8.749 | 9.153 | 8.715 | 8.991 | 960,171 | +0.35(+4.05%) |
Dec 20, 2013 | 8.561 | 8.790 | 8.379 | 8.641 | 1,165,321 | +0.15(+1.74%) |
Dec 19, 2013 | 8.352 | 8.561 | 8.352 | 8.493 | 431,328 | +0.13(+1.61%) |
Dec 18, 2013 | 7.975 | 8.386 | 7.962 | 8.359 | 571,111 | +0.36(+4.46%) |
Dec 17, 2013 | 8.211 | 8.258 | 7.867 | 8.002 | 833,976 | -0.24(-2.86%) |
Dec 16, 2013 | 8.096 | 8.339 | 8.090 | 8.238 | 508,398 | +0.15(+1.92%) |
Dec 13, 2013 | 8.009 | 8.359 | 8.009 | 8.083 | 640,260 | +0.07(+0.92%) |
Dec 12, 2013 | 8.332 | 8.406 | 8.002 | 8.009 | 1,002,452 | -0.35(-4.19%) |
Dec 11, 2013 | 8.776 | 8.776 | 8.271 | 8.359 | 924,254 | -0.34(-3.87%) |
Dec 10, 2013 | 8.490 | 8.854 | 8.490 | 8.695 | 1,463,163 | +0.20(+2.33%) |
Dec 09, 2013 | 8.563 | 8.583 | 8.352 | 8.497 | 707,615 | +0.09(+1.10%) |
Dec 06, 2013 | 8.570 | 8.682 | 8.299 | 8.404 | 860,605 | -0.08(-0.94%) |
Dec 05, 2013 | 8.299 | 8.530 | 8.299 | 8.484 | 783,531 | +0.21(+2.56%) |
Dec 04, 2013 | 8.047 | 8.339 | 7.836 | 8.272 | 1,314,489 | +0.24(+3.05%) |
Dec 03, 2013 | 8.517 | 8.649 | 7.875 | 8.027 | 2,458,744 | -0.58(-6.69%) |
Dec 02, 2013 | 8.265 | 8.656 | 7.816 | 8.603 | 3,031,884 | +0.40(+4.92%) |
Nov 29, 2013 | 7.703 | 8.232 | 7.697 | 8.199 | 1,123,975 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.750 | 7.207 | 7.617 | 2,125,809 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.943 | 7.386 | 1,870,866 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.315 | 6.897 | 1,553,223 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.945 | 6.255 | 1,004,736 | +0.34(+5.70%) |
Nov 21, 2013 | 5.409 | 5.971 | 5.409 | 5.918 | 1,183,055 | +0.50(+9.15%) |
Nov 20, 2013 | 5.376 | 5.475 | 5.356 | 5.422 | 279,778 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.396 | 5.274 | 5.369 | 192,056 | +0.09(+1.63%) |
Nov 18, 2013 | 5.323 | 5.395 | 5.277 | 5.283 | 243,568 | -0.03(-0.62%) |
Nov 15, 2013 | 5.310 | 5.396 | 5.250 | 5.316 | 236,878 | +0.01(+0.12%) |
Nov 14, 2013 | 5.409 | 5.409 | 5.290 | 5.310 | 203,527 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.409 | 256,603 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.343 | 5.257 | 5.297 | 193,000 | -0.03(-0.62%) |
Nov 11, 2013 | 5.277 | 5.389 | 5.224 | 5.330 | 371,362 | +0.06(+1.13%) |
Nov 08, 2013 | 5.257 | 5.330 | 5.184 | 5.270 | 324,827 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.290 | 5.118 | 5.250 | 409,521 | -0.05(-1.00%) |
Nov 06, 2013 | 5.409 | 5.488 | 5.283 | 5.303 | 662,149 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.224 | 5.343 | 830,044 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.191 | 5.138 | 5.184 | 531,946 | +0.03(+0.51%) |
Nov 01, 2013 | 5.177 | 5.211 | 5.105 | 5.158 | 497,052 | -0.03(-0.51%) |
Oct 31, 2013 | 5.184 | 5.227 | 5.098 | 5.184 | 509,151 | -0.03(-0.63%) |
Oct 30, 2013 | 5.336 | 5.336 | 5.158 | 5.217 | 298,113 | -0.09(-1.74%) |
Oct 29, 2013 | 5.323 | 5.349 | 5.177 | 5.310 | 236,778 | +0.01(+0.12%) |
Oct 28, 2013 | 5.118 | 5.409 | 5.098 | 5.303 | 685,789 | +0.18(+3.48%) |
Oct 25, 2013 | 5.125 | 5.125 | 5.032 | 5.125 | 203,128 | +0.04(+0.78%) |
Oct 24, 2013 | 4.999 | 5.124 | 4.969 | 5.085 | 177,910 | +0.11(+2.26%) |
Oct 23, 2013 | 4.999 | 5.012 | 4.880 | 4.973 | 296,738 | -0.03(-0.53%) |
Oct 22, 2013 | 5.025 | 5.045 | 4.986 | 4.999 | 159,355 | +0.05(+0.93%) |
Oct 21, 2013 | 4.992 | 5.006 | 4.900 | 4.953 | 356,953 | -0.01(-0.27%) |
Oct 18, 2013 | 4.787 | 5.006 | 4.787 | 4.966 | 576,376 | +0.22(+4.74%) |
Oct 17, 2013 | 4.543 | 4.751 | 4.529 | 4.741 | 356,047 | +0.19(+4.22%) |
Oct 16, 2013 | 4.529 | 4.576 | 4.490 | 4.549 | 271,908 | +0.05(+1.03%) |
Oct 15, 2013 | 4.496 | 4.547 | 4.470 | 4.503 | 299,659 | +0.03(+0.59%) |
Oct 14, 2013 | 4.483 | 4.576 | 4.463 | 4.477 | 426,453 | -0.02(-0.44%) |
Oct 11, 2013 | 4.391 | 4.516 | 4.377 | 4.496 | 264,358 | +0.08(+1.80%) |
Oct 10, 2013 | 4.444 | 4.523 | 4.381 | 4.417 | 491,358 | +0.07(+1.52%) |
Oct 09, 2013 | 4.410 | 4.410 | 4.205 | 4.351 | 660,830 | -0.02(-0.45%) |
Oct 08, 2013 | 4.503 | 4.563 | 4.364 | 4.371 | 671,439 | -0.13(-2.79%) |
Oct 07, 2013 | 4.629 | 4.642 | 4.496 | 4.496 | 449,021 | -0.12(-2.58%) |
Oct 04, 2013 | 4.589 | 4.695 | 4.543 | 4.615 | 213,971 | +0.02(+0.43%) |
Oct 03, 2013 | 4.596 | 4.629 | 4.523 | 4.596 | 429,228 | -0.05(-1.00%) |
Oct 02, 2013 | 4.708 | 4.741 | 4.635 | 4.642 | 266,900 | -0.10(-2.09%) |
Oct 01, 2013 | 4.682 | 4.748 | 4.682 | 4.741 | 281,045 | +0.08(+1.70%) |
Sep 30, 2013 | 4.629 | 4.695 | 4.483 | 4.662 | 561,704 | -0.01(-0.14%) |
Sep 27, 2013 | 4.695 | 4.715 | 4.635 | 4.668 | 359,536 | -0.04(-0.84%) |
Sep 26, 2013 | 4.880 | 4.891 | 4.701 | 4.708 | 255,514 | -0.13(-2.60%) |
Sep 25, 2013 | 4.741 | 4.867 | 4.734 | 4.834 | 184,751 | +0.09(+1.95%) |
Sep 24, 2013 | 4.695 | 4.827 | 4.668 | 4.741 | 412,145 | +0.01(+0.28%) |
Sep 23, 2013 | 4.847 | 4.900 | 4.662 | 4.728 | 803,908 | -0.14(-2.85%) |
Sep 20, 2013 | 5.025 | 5.105 | 4.867 | 4.867 | 648,232 | -0.13(-2.52%) |
Sep 19, 2013 | 4.979 | 5.025 | 4.933 | 4.992 | 248,925 | -0.01(-0.13%) |
Sep 18, 2013 | 4.959 | 5.019 | 4.880 | 4.999 | 246,542 | +0.06(+1.20%) |
Sep 17, 2013 | 4.893 | 4.953 | 4.867 | 4.939 | 217,579 | +0.07(+1.49%) |
Sep 16, 2013 | 4.930 | 4.939 | 4.847 | 4.867 | 343,962 | +0.00(+0.00%) |
Sep 13, 2013 | 4.913 | 4.966 | 4.860 | 4.867 | 190,615 | -0.01(-0.27%) |
Sep 12, 2013 | 4.860 | 4.936 | 4.847 | 4.880 | 218,798 | +0.04(+0.82%) |
Sep 11, 2013 | 4.900 | 4.946 | 4.827 | 4.840 | 360,434 | -0.04(-0.81%) |
Sep 10, 2013 | 5.092 | 5.092 | 4.834 | 4.880 | 589,328 | -0.16(-3.15%) |
Sep 09, 2013 | 4.946 | 5.045 | 4.946 | 5.039 | 292,006 | +0.11(+2.14%) |
Sep 06, 2013 | 5.039 | 5.072 | 4.913 | 4.933 | 214,057 | -0.07(-1.32%) |
Sep 05, 2013 | 5.012 | 5.064 | 4.970 | 4.999 | 205,007 | +0.01(+0.13%) |
Sep 04, 2013 | 5.105 | 5.105 | 4.966 | 4.992 | 262,884 | -0.07(-1.44%) |
Sep 03, 2013 | 5.125 | 5.151 | 4.926 | 5.065 | 462,230 | +0.19(+3.79%) |
Aug 30, 2013 | 5.025 | 5.078 | 4.834 | 4.880 | 969,631 | -0.13(-2.64%) |
Aug 29, 2013 | 4.973 | 5.045 | 4.953 | 5.012 | 288,089 | +0.05(+0.93%) |
Aug 28, 2013 | 4.966 | 5.131 | 4.949 | 4.966 | 622,444 | +0.13(+2.60%) |
Aug 27, 2013 | 5.158 | 5.230 | 4.807 | 4.840 | 653,782 | -0.36(-6.99%) |
Aug 26, 2013 | 5.336 | 5.370 | 5.204 | 5.204 | 339,549 | -0.09(-1.75%) |
Aug 23, 2013 | 5.297 | 5.389 | 5.265 | 5.297 | 189,565 | -0.01(-0.12%) |
Aug 22, 2013 | 5.257 | 5.382 | 5.257 | 5.303 | 257,132 | +0.06(+1.13%) |
Aug 21, 2013 | 5.396 | 5.435 | 5.237 | 5.244 | 388,297 | -0.20(-3.65%) |
Aug 20, 2013 | 5.356 | 5.449 | 5.283 | 5.442 | 485,179 | +0.08(+1.48%) |
Aug 19, 2013 | 5.521 | 5.587 | 5.330 | 5.363 | 355,389 | -0.19(-3.34%) |
Aug 16, 2013 | 5.515 | 5.607 | 5.468 | 5.548 | 263,620 | +0.04(+0.72%) |
Aug 15, 2013 | 5.621 | 5.634 | 5.462 | 5.508 | 454,446 | -0.12(-2.12%) |
Aug 14, 2013 | 5.554 | 5.647 | 5.515 | 5.627 | 228,563 | +0.04(+0.71%) |
Aug 13, 2013 | 5.614 | 5.627 | 5.528 | 5.587 | 180,125 | -0.02(-0.35%) |
Aug 12, 2013 | 5.528 | 5.621 | 5.515 | 5.607 | 336,479 | +0.07(+1.31%) |
Aug 09, 2013 | 5.680 | 5.680 | 5.488 | 5.535 | 244,488 | -0.12(-2.11%) |
Aug 08, 2013 | 5.422 | 5.680 | 5.422 | 5.654 | 522,315 | +0.28(+5.30%) |
Aug 07, 2013 | 5.581 | 5.680 | 5.131 | 5.369 | 1,516,300 | +0.42(+8.41%) |
Aug 06, 2013 | 5.032 | 5.039 | 4.873 | 4.953 | 426,447 | -0.10(-1.96%) |
Aug 05, 2013 | 5.085 | 5.092 | 4.926 | 5.052 | 328,679 | -0.06(-1.16%) |
Aug 02, 2013 | 5.191 | 5.257 | 5.078 | 5.111 | 222,800 | -0.13(-2.40%) |
Aug 01, 2013 | 5.230 | 5.283 | 5.138 | 5.237 | 179,519 | +0.04(+0.76%) |
Jul 31, 2013 | 5.158 | 5.211 | 5.065 | 5.197 | 468,699 | +0.05(+0.90%) |
Jul 30, 2013 | 5.158 | 5.158 | 5.048 | 5.151 | 363,861 | +0.02(+0.39%) |
Jul 29, 2013 | 5.092 | 5.158 | 5.092 | 5.131 | 389,455 | -0.01(-0.26%) |
Jul 26, 2013 | 4.979 | 5.144 | 4.959 | 5.144 | 214,939 | +0.12(+2.37%) |
Jul 25, 2013 | 5.257 | 5.270 | 4.979 | 5.025 | 671,109 | -0.26(-4.88%) |
Jul 24, 2013 | 5.462 | 5.495 | 5.211 | 5.283 | 411,541 | -0.18(-3.27%) |
Jul 23, 2013 | 5.435 | 5.511 | 5.435 | 5.462 | 242,519 | +0.00(+0.00%) |
Jul 22, 2013 | 5.488 | 5.489 | 5.409 | 5.462 | 402,820 | -0.03(-0.48%) |
Jul 19, 2013 | 5.462 | 5.488 | 5.402 | 5.488 | 260,322 | +0.01(+0.24%) |
Jul 18, 2013 | 5.389 | 5.495 | 5.376 | 5.475 | 418,723 | +0.11(+2.12%) |
Jul 17, 2013 | 5.316 | 5.369 | 5.283 | 5.361 | 307,064 | +0.07(+1.35%) |
Jul 16, 2013 | 5.316 | 5.316 | 5.257 | 5.290 | 336,186 | +0.01(+0.13%) |
Jul 15, 2013 | 5.151 | 5.290 | 5.118 | 5.283 | 501,882 | +0.18(+3.50%) |
Jul 12, 2013 | 5.098 | 5.164 | 5.045 | 5.105 | 203,256 | +0.01(+0.13%) |
Jul 11, 2013 | 5.092 | 5.158 | 5.065 | 5.098 | 357,086 | +0.05(+0.92%) |
Jul 10, 2013 | 5.052 | 5.058 | 4.959 | 5.052 | 258,138 | +0.02(+0.39%) |
Jul 09, 2013 | 4.860 | 5.032 | 4.847 | 5.032 | 413,126 | +0.19(+3.82%) |
Jul 08, 2013 | 4.774 | 4.880 | 4.774 | 4.847 | 419,145 | +0.02(+0.41%) |
Jul 05, 2013 | 4.748 | 4.827 | 4.662 | 4.827 | 247,393 | +0.15(+3.11%) |
Jul 03, 2013 | 4.906 | 4.926 | 4.642 | 4.682 | 364,526 | -0.22(-4.58%) |
Jul 02, 2013 | 4.781 | 4.906 | 4.774 | 4.906 | 551,365 | +0.13(+2.63%) |
Jul 01, 2013 | 4.721 | 4.781 | 4.701 | 4.781 | 332,052 | +0.10(+2.12%) |
Jun 28, 2013 | 4.675 | 4.741 | 4.602 | 4.682 | 1,460,294 | -0.04(-0.84%) |
Jun 27, 2013 | 4.774 | 4.801 | 4.715 | 4.721 | 297,635 | -0.05(-1.11%) |
Jun 26, 2013 | 4.847 | 4.867 | 4.728 | 4.774 | 314,266 | -0.01(-0.28%) |
Jun 25, 2013 | 4.563 | 4.787 | 4.556 | 4.787 | 367,444 | +0.24(+5.23%) |
Jun 24, 2013 | 4.708 | 4.715 | 4.529 | 4.549 | 596,951 | -0.19(-3.91%) |
Jun 21, 2013 | 4.787 | 4.820 | 4.701 | 4.734 | 474,134 | +0.00(+0.00%) |
Jun 20, 2013 | 4.741 | 4.820 | 4.668 | 4.734 | 448,487 | -0.09(-1.78%) |
Jun 19, 2013 | 4.794 | 4.887 | 4.768 | 4.820 | 390,638 | +0.05(+0.97%) |
Jun 18, 2013 | 4.695 | 4.774 | 4.624 | 4.774 | 579,175 | +0.09(+1.98%) |
Jun 17, 2013 | 4.668 | 4.741 | 4.616 | 4.682 | 461,243 | +0.01(+0.28%) |
Jun 14, 2013 | 4.649 | 4.741 | 4.577 | 4.668 | 413,835 | -0.08(-1.67%) |
Jun 13, 2013 | 4.596 | 4.748 | 4.543 | 4.748 | 438,317 | +0.16(+3.46%) |
Jun 12, 2013 | 4.708 | 4.747 | 4.569 | 4.589 | 383,390 | -0.11(-2.25%) |
Jun 11, 2013 | 4.569 | 4.814 | 4.569 | 4.695 | 461,690 | +0.06(+1.28%) |
Jun 10, 2013 | 4.582 | 4.655 | 4.513 | 4.635 | 475,417 | +0.01(+0.29%) |
Jun 07, 2013 | 4.642 | 4.695 | 4.602 | 4.622 | 444,721 | +0.00(+0.00%) |
Jun 06, 2013 | 4.556 | 4.682 | 4.549 | 4.622 | 537,765 | +0.09(+1.90%) |
Jun 05, 2013 | 4.543 | 4.576 | 4.457 | 4.536 | 410,298 | -0.03(-0.58%) |
Jun 04, 2013 | 4.563 | 4.649 | 4.516 | 4.563 | 654,363 | +0.00(+0.00%) |
Jun 03, 2013 | 4.410 | 4.589 | 4.404 | 4.563 | 1,071,160 | +0.15(+3.45%) |
May 31, 2013 | 4.682 | 4.682 | 4.410 | 4.410 | 646,395 | -0.31(-6.58%) |
May 30, 2013 | 4.622 | 4.721 | 4.602 | 4.721 | 356,460 | +0.08(+1.71%) |
May 29, 2013 | 4.682 | 4.741 | 4.523 | 4.642 | 736,591 | -0.11(-2.23%) |
May 28, 2013 | 4.920 | 4.926 | 4.649 | 4.748 | 656,154 | -0.13(-2.58%) |
May 24, 2013 | 4.754 | 4.880 | 4.655 | 4.873 | 370,406 | +0.11(+2.22%) |
May 23, 2013 | 4.734 | 4.794 | 4.338 | 4.768 | 1,239,047 | -0.01(-0.28%) |
May 22, 2013 | 5.204 | 5.224 | 4.662 | 4.781 | 1,363,441 | -0.45(-8.60%) |
May 21, 2013 | 5.257 | 5.356 | 5.211 | 5.230 | 529,528 | -0.01(-0.13%) |
May 20, 2013 | 5.012 | 5.277 | 5.007 | 5.237 | 674,049 | +0.22(+4.35%) |
May 17, 2013 | 4.827 | 5.164 | 4.827 | 5.019 | 893,885 | +0.20(+4.26%) |
May 16, 2013 | 4.893 | 4.906 | 4.807 | 4.814 | 360,602 | -0.09(-1.89%) |
May 15, 2013 | 4.887 | 4.906 | 4.794 | 4.906 | 615,069 | +0.11(+2.35%) |
May 13, 2013 | 4.933 | 4.933 | 4.768 | 4.794 | 744,193 | -0.10(-2.03%) |
May 10, 2013 | 4.853 | 4.899 | 4.761 | 4.893 | 487,878 | +0.07(+1.51%) |
May 09, 2013 | 4.688 | 4.887 | 4.688 | 4.820 | 653,716 | +0.15(+3.11%) |
May 08, 2013 | 4.549 | 4.893 | 4.529 | 4.675 | 954,724 | +0.19(+4.28%) |
May 07, 2013 | 4.490 | 4.596 | 4.397 | 4.483 | 635,343 | +0.01(+0.15%) |
May 06, 2013 | 4.139 | 4.496 | 4.106 | 4.477 | 1,259,269 | +0.32(+7.63%) |
May 03, 2013 | 3.967 | 4.172 | 3.961 | 4.159 | 806,977 | +0.20(+5.01%) |
May 02, 2013 | 3.862 | 3.967 | 3.842 | 3.961 | 289,192 | +0.15(+3.81%) |
May 01, 2013 | 3.948 | 3.948 | 3.802 | 3.815 | 441,246 | -0.14(-3.51%) |
Apr 30, 2013 | 3.868 | 3.961 | 3.848 | 3.954 | 406,336 | +0.07(+1.87%) |
Apr 29, 2013 | 3.769 | 3.901 | 3.729 | 3.881 | 473,542 | +0.11(+2.98%) |
Apr 26, 2013 | 3.716 | 3.769 | 3.703 | 3.769 | 384,614 | +0.07(+1.79%) |
Apr 25, 2013 | 3.538 | 3.710 | 3.538 | 3.703 | 604,150 | +0.16(+4.48%) |
Apr 24, 2013 | 3.511 | 3.557 | 3.491 | 3.544 | 286,580 | +0.03(+0.75%) |
Apr 23, 2013 | 3.505 | 3.518 | 3.478 | 3.518 | 250,979 | +0.02(+0.57%) |
Apr 22, 2013 | 3.471 | 3.538 | 3.412 | 3.498 | 302,432 | +0.03(+0.76%) |
Apr 19, 2013 | 3.432 | 3.498 | 3.430 | 3.471 | 149,009 | +0.03(+0.96%) |
Apr 18, 2013 | 3.419 | 3.458 | 3.339 | 3.438 | 261,399 | +0.00(+0.00%) |
Apr 17, 2013 | 3.538 | 3.577 | 3.407 | 3.438 | 233,253 | -0.13(-3.70%) |
Apr 16, 2013 | 3.478 | 3.610 | 3.478 | 3.571 | 202,403 | +0.09(+2.66%) |
Apr 15, 2013 | 3.518 | 3.617 | 3.471 | 3.478 | 351,357 | -0.02(-0.57%) |
Apr 12, 2013 | 3.531 | 3.531 | 3.399 | 3.498 | 272,640 | -0.04(-1.12%) |
Apr 11, 2013 | 3.690 | 3.703 | 3.478 | 3.538 | 567,394 | -0.15(-3.95%) |
Apr 10, 2013 | 3.610 | 3.696 | 3.597 | 3.683 | 324,229 | +0.10(+2.77%) |
Apr 09, 2013 | 3.597 | 3.630 | 3.531 | 3.584 | 240,880 | +0.02(+0.56%) |
Apr 08, 2013 | 3.505 | 3.696 | 3.505 | 3.564 | 739,075 | +0.09(+2.47%) |
Apr 05, 2013 | 3.399 | 3.518 | 3.386 | 3.478 | 449,199 | +0.10(+2.94%) |
Apr 04, 2013 | 3.333 | 3.399 | 3.333 | 3.379 | 217,135 | +0.05(+1.39%) |
Apr 03, 2013 | 3.339 | 3.359 | 3.300 | 3.333 | 277,884 | +0.01(+0.40%) |
Apr 02, 2013 | 3.247 | 3.386 | 3.240 | 3.319 | 569,801 | +0.09(+2.87%) |