Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.739 | 6.935 | 6.680 | 6.901 | 394,415 | +0.12(+1.75%) |
Apr 29, 2014 | 6.816 | 6.875 | 6.637 | 6.782 | 565,192 | +0.01(+0.13%) |
Apr 28, 2014 | 6.994 | 7.079 | 6.612 | 6.773 | 660,756 | -0.22(-3.16%) |
Apr 25, 2014 | 7.122 | 7.190 | 6.935 | 6.994 | 270,222 | -0.16(-2.26%) |
Apr 24, 2014 | 7.300 | 7.351 | 7.071 | 7.156 | 326,185 | -0.08(-1.06%) |
Apr 23, 2014 | 7.428 | 7.442 | 7.215 | 7.232 | 415,089 | -0.14(-1.96%) |
Apr 22, 2014 | 7.538 | 7.665 | 7.377 | 7.377 | 507,508 | -0.10(-1.36%) |
Apr 21, 2014 | 7.691 | 7.717 | 7.462 | 7.479 | 635,639 | +0.03(+0.46%) |
Apr 17, 2014 | 7.224 | 7.445 | 7.445 | 7.445 | 756,710 | +0.25(+3.42%) |
Apr 16, 2014 | 6.943 | 7.211 | 6.858 | 7.198 | 1,070,133 | +0.33(+4.83%) |
Apr 15, 2014 | 6.918 | 7.070 | 6.705 | 6.867 | 1,222,303 | -0.11(-1.58%) |
Apr 14, 2014 | 7.147 | 7.147 | 6.867 | 6.977 | 752,839 | -0.07(-0.97%) |
Apr 11, 2014 | 7.224 | 7.385 | 6.994 | 7.045 | 665,824 | -0.21(-2.93%) |
Apr 10, 2014 | 7.547 | 7.666 | 7.147 | 7.258 | 1,441,808 | -0.32(-4.26%) |
Apr 09, 2014 | 7.657 | 7.776 | 7.445 | 7.581 | 793,555 | -0.03(-0.34%) |
Apr 08, 2014 | 7.564 | 7.717 | 7.479 | 7.606 | 308,701 | +0.03(+0.34%) |
Apr 07, 2014 | 7.708 | 7.793 | 7.521 | 7.581 | 457,144 | -0.22(-2.83%) |
Apr 04, 2014 | 7.776 | 8.023 | 7.606 | 7.802 | 710,883 | +0.08(+0.99%) |
Apr 03, 2014 | 8.133 | 8.133 | 7.683 | 7.725 | 759,404 | -0.41(-5.02%) |
Apr 02, 2014 | 8.371 | 8.414 | 8.099 | 8.133 | 304,345 | -0.21(-2.55%) |
Apr 01, 2014 | 8.133 | 8.405 | 8.116 | 8.346 | 506,637 | +0.25(+3.15%) |
Mar 31, 2014 | 7.929 | 8.142 | 7.921 | 8.091 | 502,683 | +0.22(+2.81%) |
Mar 28, 2014 | 7.717 | 7.980 | 7.717 | 7.870 | 372,835 | +0.17(+2.21%) |
Mar 27, 2014 | 7.555 | 7.810 | 7.479 | 7.700 | 339,700 | +0.11(+1.46%) |
Mar 26, 2014 | 7.972 | 8.091 | 7.555 | 7.589 | 895,098 | -0.37(-4.59%) |
Mar 25, 2014 | 8.031 | 8.125 | 7.887 | 7.955 | 196,114 | -0.03(-0.43%) |
Mar 24, 2014 | 8.210 | 8.235 | 7.853 | 7.989 | 660,312 | -0.22(-2.69%) |
Mar 21, 2014 | 8.040 | 8.320 | 8.017 | 8.210 | 774,545 | +0.23(+2.88%) |
Mar 20, 2014 | 7.904 | 8.057 | 7.870 | 7.980 | 453,781 | +0.01(+0.11%) |
Mar 19, 2014 | 8.397 | 8.482 | 7.861 | 7.972 | 1,622,863 | -0.45(-5.35%) |
Mar 18, 2014 | 8.244 | 8.465 | 8.218 | 8.422 | 394,895 | +0.25(+3.12%) |
Mar 17, 2014 | 8.303 | 8.422 | 8.108 | 8.167 | 471,697 | -0.07(-0.83%) |
Mar 14, 2014 | 8.278 | 8.448 | 8.184 | 8.235 | 435,861 | -0.12(-1.42%) |
Mar 13, 2014 | 8.643 | 8.754 | 8.159 | 8.354 | 986,119 | -0.27(-3.15%) |
Mar 12, 2014 | 8.711 | 8.805 | 8.371 | 8.626 | 1,030,882 | -0.18(-2.03%) |
Mar 11, 2014 | 9.357 | 9.425 | 8.732 | 8.805 | 947,134 | -0.53(-5.65%) |
Mar 10, 2014 | 9.688 | 9.714 | 9.289 | 9.331 | 1,214,928 | -0.38(-3.94%) |
Mar 07, 2014 | 9.442 | 9.756 | 9.340 | 9.714 | 1,670,629 | +0.33(+3.53%) |
Mar 06, 2014 | 9.408 | 9.484 | 9.221 | 9.382 | 1,570,626 | +0.28(+3.08%) |
Mar 05, 2014 | 8.747 | 9.110 | 8.713 | 9.102 | 1,408,957 | +0.40(+4.56%) |
Mar 04, 2014 | 8.654 | 8.832 | 8.536 | 8.705 | 771,719 | +0.14(+1.58%) |
Mar 03, 2014 | 8.519 | 8.654 | 8.426 | 8.570 | 406,765 | -0.08(-0.98%) |
Feb 28, 2014 | 8.772 | 8.772 | 8.358 | 8.654 | 1,259,567 | -0.14(-1.63%) |
Feb 27, 2014 | 9.381 | 9.381 | 8.620 | 8.798 | 1,613,555 | +0.12(+1.36%) |
Feb 26, 2014 | 8.747 | 8.832 | 8.561 | 8.679 | 503,618 | -0.07(-0.77%) |
Feb 25, 2014 | 8.629 | 8.781 | 8.477 | 8.747 | 374,634 | +0.12(+1.37%) |
Feb 24, 2014 | 8.696 | 8.823 | 8.536 | 8.629 | 420,212 | +0.09(+1.09%) |
Feb 21, 2014 | 8.570 | 8.620 | 8.434 | 8.536 | 345,844 | -0.06(-0.69%) |
Feb 20, 2014 | 8.232 | 8.603 | 8.114 | 8.595 | 479,746 | +0.36(+4.41%) |
Feb 19, 2014 | 8.553 | 8.553 | 8.198 | 8.232 | 506,393 | -0.30(-3.47%) |
Feb 18, 2014 | 8.840 | 8.874 | 8.451 | 8.527 | 493,007 | -0.31(-3.54%) |
Feb 14, 2014 | 8.789 | 8.840 | 8.840 | 8.840 | 477,916 | +0.06(+0.67%) |
Feb 13, 2014 | 8.679 | 8.920 | 8.637 | 8.781 | 452,418 | -0.02(-0.19%) |
Feb 12, 2014 | 9.195 | 9.381 | 8.686 | 8.798 | 642,308 | -0.39(-4.23%) |
Feb 11, 2014 | 8.679 | 9.187 | 8.570 | 9.187 | 989,124 | +0.54(+6.26%) |
Feb 10, 2014 | 8.570 | 8.772 | 8.460 | 8.646 | 692,347 | +0.07(+0.79%) |
Feb 07, 2014 | 8.586 | 8.705 | 8.367 | 8.578 | 528,395 | +0.10(+1.20%) |
Feb 06, 2014 | 8.308 | 8.595 | 8.223 | 8.477 | 695,977 | +0.23(+2.77%) |
Feb 05, 2014 | 7.893 | 8.350 | 7.716 | 8.248 | 717,082 | +0.27(+3.39%) |
Feb 04, 2014 | 7.750 | 8.105 | 7.353 | 7.978 | 1,053,895 | +0.18(+2.28%) |
Feb 03, 2014 | 8.282 | 8.722 | 7.606 | 7.801 | 1,140,029 | -0.47(-5.72%) |
Jan 31, 2014 | 7.834 | 8.426 | 7.640 | 8.274 | 737,054 | +0.34(+4.26%) |
Jan 30, 2014 | 7.944 | 8.155 | 7.809 | 7.936 | 320,258 | +0.03(+0.32%) |
Jan 29, 2014 | 7.910 | 8.012 | 7.665 | 7.910 | 409,946 | -0.12(-1.47%) |
Jan 28, 2014 | 7.640 | 8.109 | 7.564 | 8.029 | 683,303 | +0.44(+5.79%) |
Jan 27, 2014 | 7.496 | 7.779 | 7.310 | 7.589 | 653,413 | +0.07(+0.90%) |
Jan 24, 2014 | 8.029 | 8.029 | 7.479 | 7.522 | 1,216,494 | -0.49(-6.12%) |
Jan 23, 2014 | 8.274 | 8.308 | 7.986 | 8.012 | 451,302 | -0.26(-3.17%) |
Jan 22, 2014 | 8.375 | 8.451 | 8.206 | 8.274 | 396,647 | -0.12(-1.41%) |
Jan 21, 2014 | 8.451 | 8.510 | 8.308 | 8.392 | 349,446 | -0.05(-0.60%) |
Jan 17, 2014 | 8.865 | 8.443 | 8.443 | 8.443 | 593,283 | -0.30(-3.38%) |
Jan 16, 2014 | 8.451 | 8.823 | 8.392 | 8.739 | 1,327,901 | +0.35(+4.13%) |
Jan 15, 2014 | 7.623 | 8.401 | 7.657 | 8.392 | 1,323,307 | +0.77(+10.09%) |
Jan 14, 2014 | 7.733 | 7.885 | 7.589 | 7.623 | 1,003,400 | -0.08(-0.99%) |
Jan 13, 2014 | 8.063 | 8.122 | 7.606 | 7.699 | 1,266,627 | -0.34(-4.21%) |
Jan 10, 2014 | 8.494 | 8.603 | 7.860 | 8.037 | 1,485,245 | -0.59(-6.86%) |
Jan 09, 2014 | 9.170 | 9.170 | 8.460 | 8.629 | 919,615 | -0.36(-4.04%) |
Jan 08, 2014 | 8.764 | 9.508 | 8.586 | 8.992 | 3,043,008 | +0.19(+2.11%) |
Jan 07, 2014 | 8.688 | 8.984 | 8.629 | 8.806 | 530,547 | +0.12(+1.36%) |
Jan 06, 2014 | 8.603 | 8.730 | 8.451 | 8.688 | 704,790 | +0.08(+0.98%) |
Jan 03, 2014 | 8.620 | 8.671 | 8.443 | 8.603 | 336,669 | -0.02(-0.20%) |
Jan 02, 2014 | 8.637 | 8.823 | 8.333 | 8.620 | 779,249 | -0.17(-1.92%) |
Dec 31, 2013 | 8.367 | 8.789 | 8.789 | 8.789 | 658,835 | +0.42(+5.05%) |
Dec 30, 2013 | 8.722 | 8.722 | 8.240 | 8.367 | 735,455 | -0.39(-4.44%) |
Dec 27, 2013 | 8.958 | 9.068 | 8.679 | 8.756 | 504,509 | -0.16(-1.80%) |
Dec 26, 2013 | 8.806 | 9.254 | 8.713 | 8.916 | 1,161,378 | +0.41(+4.87%) |
Dec 24, 2013 | 8.713 | 8.747 | 8.469 | 8.502 | 348,721 | -0.21(-2.42%) |
Dec 23, 2013 | 8.434 | 8.933 | 8.367 | 8.713 | 957,951 | +0.28(+3.31%) |
Dec 20, 2013 | 8.113 | 8.434 | 8.029 | 8.434 | 936,717 | +0.41(+5.16%) |
Dec 19, 2013 | 7.758 | 8.282 | 7.699 | 8.020 | 1,026,759 | +0.17(+2.15%) |
Dec 18, 2013 | 7.860 | 7.868 | 7.530 | 7.851 | 575,836 | -0.05(-0.64%) |
Dec 17, 2013 | 7.631 | 7.986 | 7.623 | 7.902 | 627,585 | +0.22(+2.86%) |
Dec 16, 2013 | 7.699 | 7.817 | 7.539 | 7.682 | 638,568 | +0.14(+1.79%) |
Dec 13, 2013 | 6.896 | 7.902 | 6.846 | 7.547 | 3,926,841 | +0.80(+11.90%) |
Dec 12, 2013 | 6.702 | 6.820 | 6.677 | 6.744 | 202,331 | +0.07(+1.01%) |
Dec 11, 2013 | 6.634 | 6.719 | 6.616 | 6.677 | 277,231 | +0.09(+1.41%) |
Dec 10, 2013 | 6.626 | 6.685 | 6.558 | 6.584 | 361,737 | -0.09(-1.39%) |
Dec 09, 2013 | 6.567 | 6.795 | 6.566 | 6.677 | 374,479 | +0.16(+2.46%) |
Dec 06, 2013 | 6.710 | 6.736 | 6.423 | 6.516 | 260,811 | -0.19(-2.77%) |
Dec 05, 2013 | 6.507 | 6.854 | 6.507 | 6.702 | 412,818 | +0.20(+3.12%) |
Dec 04, 2013 | 6.330 | 6.558 | 6.262 | 6.499 | 261,187 | +0.15(+2.40%) |
Dec 03, 2013 | 6.524 | 6.550 | 6.279 | 6.347 | 336,685 | -0.20(-3.10%) |
Dec 02, 2013 | 6.617 | 6.668 | 6.478 | 6.550 | 394,613 | -0.03(-0.51%) |
Nov 29, 2013 | 6.524 | 6.626 | 6.474 | 6.584 | 190,577 | +0.13(+1.96%) |
Nov 27, 2013 | 6.330 | 6.575 | 6.330 | 6.457 | 269,543 | +0.13(+2.00%) |
Nov 26, 2013 | 6.431 | 6.431 | 6.296 | 6.330 | 207,326 | -0.12(-1.83%) |
Nov 25, 2013 | 6.355 | 6.465 | 6.322 | 6.448 | 353,809 | +0.05(+0.79%) |
Nov 22, 2013 | 6.398 | 6.498 | 6.372 | 6.398 | 213,983 | +0.01(+0.13%) |
Nov 21, 2013 | 6.347 | 6.524 | 6.347 | 6.389 | 253,895 | +0.06(+0.93%) |
Nov 20, 2013 | 6.355 | 6.507 | 6.330 | 6.330 | 373,470 | -0.04(-0.66%) |
Nov 19, 2013 | 6.372 | 6.490 | 6.355 | 6.372 | 547,664 | -0.04(-0.65%) |
Nov 18, 2013 | 6.540 | 6.540 | 6.340 | 6.414 | 576,391 | -0.13(-1.92%) |
Nov 15, 2013 | 6.439 | 6.557 | 6.355 | 6.540 | 495,866 | +0.16(+2.50%) |
Nov 14, 2013 | 6.389 | 6.532 | 6.330 | 6.381 | 700,610 | -0.45(-6.63%) |
Nov 12, 2013 | 6.917 | 7.001 | 6.750 | 6.833 | 427,667 | -0.15(-2.16%) |
Nov 11, 2013 | 6.976 | 7.043 | 6.775 | 6.984 | 359,104 | +0.01(+0.12%) |
Nov 08, 2013 | 6.909 | 7.089 | 6.909 | 6.976 | 326,978 | +0.07(+0.97%) |
Nov 07, 2013 | 6.900 | 7.001 | 6.775 | 6.909 | 374,657 | +0.03(+0.37%) |
Nov 06, 2013 | 7.068 | 7.135 | 6.800 | 6.884 | 559,669 | -0.19(-2.73%) |
Nov 05, 2013 | 7.336 | 7.546 | 6.926 | 7.077 | 1,258,521 | +0.42(+6.30%) |
Nov 04, 2013 | 6.557 | 6.917 | 6.557 | 6.657 | 1,252,748 | +0.17(+2.58%) |
Nov 01, 2013 | 6.246 | 6.515 | 6.246 | 6.490 | 672,708 | +0.23(+3.75%) |
Oct 31, 2013 | 6.137 | 6.288 | 5.995 | 6.255 | 441,830 | +0.08(+1.36%) |
Oct 30, 2013 | 6.129 | 6.322 | 6.121 | 6.171 | 485,164 | +0.05(+0.82%) |
Oct 29, 2013 | 5.953 | 6.137 | 5.911 | 6.121 | 260,748 | +0.15(+2.53%) |
Oct 28, 2013 | 6.179 | 6.188 | 5.961 | 5.970 | 350,252 | -0.25(-4.04%) |
Oct 25, 2013 | 6.272 | 6.339 | 6.213 | 6.221 | 268,121 | -0.04(-0.67%) |
Oct 24, 2013 | 6.255 | 6.283 | 6.180 | 6.263 | 322,258 | +0.02(+0.27%) |
Oct 23, 2013 | 6.205 | 6.280 | 6.154 | 6.246 | 333,160 | +0.00(+0.00%) |
Oct 22, 2013 | 6.146 | 6.246 | 6.096 | 6.246 | 384,475 | +0.12(+1.92%) |
Oct 21, 2013 | 6.347 | 6.368 | 6.037 | 6.129 | 488,889 | -0.24(-3.82%) |
Oct 18, 2013 | 6.288 | 6.523 | 6.255 | 6.372 | 1,113,658 | +0.11(+1.74%) |
Oct 17, 2013 | 6.121 | 6.314 | 6.070 | 6.263 | 556,192 | +0.14(+2.33%) |
Oct 16, 2013 | 5.651 | 6.205 | 5.651 | 6.121 | 744,093 | +0.29(+4.89%) |
Oct 15, 2013 | 5.634 | 5.836 | 5.534 | 5.836 | 416,757 | +0.18(+3.26%) |
Oct 14, 2013 | 5.534 | 5.734 | 5.517 | 5.651 | 241,726 | +0.08(+1.35%) |
Oct 11, 2013 | 5.517 | 5.576 | 5.450 | 5.576 | 233,863 | +0.02(+0.30%) |
Oct 10, 2013 | 5.450 | 5.567 | 5.450 | 5.559 | 342,007 | +0.28(+5.24%) |
Oct 09, 2013 | 5.475 | 5.565 | 5.207 | 5.282 | 428,248 | -0.20(-3.67%) |
Oct 08, 2013 | 5.836 | 5.836 | 5.484 | 5.484 | 447,838 | -0.35(-6.03%) |
Oct 07, 2013 | 5.852 | 5.869 | 5.718 | 5.836 | 382,983 | -0.03(-0.57%) |
Oct 04, 2013 | 5.903 | 5.945 | 5.760 | 5.869 | 206,613 | -0.02(-0.28%) |
Oct 03, 2013 | 5.970 | 6.029 | 5.777 | 5.886 | 355,008 | -0.07(-1.13%) |
Oct 02, 2013 | 5.844 | 5.995 | 5.811 | 5.953 | 354,717 | +0.08(+1.43%) |
Oct 01, 2013 | 5.760 | 5.936 | 5.743 | 5.869 | 479,659 | +0.07(+1.16%) |
Sep 27, 2013 | 5.844 | 5.861 | 5.660 | 5.802 | 474,563 | -0.07(-1.14%) |
Sep 26, 2013 | 6.079 | 6.146 | 5.811 | 5.869 | 467,772 | -0.21(-3.45%) |
Sep 25, 2013 | 5.844 | 6.137 | 5.844 | 6.079 | 794,002 | +0.23(+3.87%) |
Sep 24, 2013 | 5.794 | 5.903 | 5.722 | 5.852 | 352,575 | +0.06(+1.01%) |
Sep 23, 2013 | 5.802 | 5.928 | 5.752 | 5.794 | 238,364 | -0.04(-0.72%) |
Sep 20, 2013 | 6.129 | 6.146 | 5.794 | 5.836 | 514,444 | -0.24(-4.00%) |
Sep 19, 2013 | 5.911 | 6.154 | 5.845 | 6.079 | 622,700 | +0.20(+3.42%) |
Sep 18, 2013 | 5.894 | 6.054 | 5.702 | 5.878 | 682,999 | +0.07(+1.15%) |
Sep 17, 2013 | 5.702 | 5.852 | 5.584 | 5.811 | 394,859 | +0.08(+1.46%) |
Sep 16, 2013 | 5.702 | 5.769 | 5.660 | 5.727 | 279,506 | +0.07(+1.19%) |
Sep 13, 2013 | 5.785 | 5.825 | 5.576 | 5.660 | 810,747 | -0.18(-3.16%) |
Sep 12, 2013 | 6.121 | 6.162 | 5.727 | 5.844 | 931,515 | -0.25(-4.13%) |
Sep 11, 2013 | 5.995 | 6.171 | 5.861 | 6.096 | 510,235 | +0.11(+1.82%) |
Sep 10, 2013 | 6.230 | 6.246 | 5.802 | 5.987 | 740,529 | -0.21(-3.38%) |
Sep 09, 2013 | 6.205 | 6.414 | 6.146 | 6.196 | 719,742 | +0.05(+0.82%) |
Sep 06, 2013 | 6.205 | 6.280 | 5.970 | 6.146 | 770,098 | -0.04(-0.68%) |
Sep 05, 2013 | 5.827 | 6.209 | 5.811 | 6.188 | 1,088,835 | +0.37(+6.34%) |
Sep 04, 2013 | 5.601 | 5.861 | 5.593 | 5.819 | 662,897 | +0.18(+3.27%) |
Sep 03, 2013 | 5.475 | 5.643 | 5.433 | 5.634 | 259,409 | +0.23(+4.19%) |
Aug 30, 2013 | 5.408 | 5.517 | 5.341 | 5.408 | 170,989 | -0.03(-0.62%) |
Aug 29, 2013 | 5.484 | 5.551 | 5.370 | 5.442 | 357,386 | -0.07(-1.22%) |
Aug 28, 2013 | 5.742 | 5.783 | 5.500 | 5.509 | 469,794 | -0.18(-3.22%) |
Aug 27, 2013 | 5.692 | 5.725 | 5.492 | 5.692 | 1,045,361 | +0.20(+3.64%) |
Aug 26, 2013 | 5.151 | 5.517 | 5.151 | 5.492 | 538,392 | +0.29(+5.60%) |
Aug 23, 2013 | 5.201 | 5.217 | 5.076 | 5.201 | 480,909 | +0.02(+0.32%) |
Aug 22, 2013 | 4.851 | 5.201 | 4.693 | 5.184 | 919,730 | +0.38(+7.97%) |
Aug 21, 2013 | 4.818 | 4.901 | 4.760 | 4.801 | 389,440 | +0.08(+1.76%) |
Aug 20, 2013 | 4.510 | 4.726 | 4.493 | 4.718 | 202,369 | +0.27(+5.98%) |
Aug 19, 2013 | 4.660 | 4.660 | 4.394 | 4.452 | 208,008 | -0.22(-4.80%) |
Aug 16, 2013 | 4.718 | 4.807 | 4.602 | 4.677 | 306,906 | -0.05(-1.06%) |
Aug 15, 2013 | 4.518 | 4.743 | 4.444 | 4.726 | 509,383 | +0.21(+4.60%) |
Aug 14, 2013 | 4.252 | 4.560 | 4.252 | 4.518 | 425,833 | +0.24(+5.64%) |
Aug 13, 2013 | 4.152 | 4.385 | 4.152 | 4.277 | 334,942 | +0.14(+3.42%) |
Aug 12, 2013 | 4.152 | 4.202 | 4.119 | 4.136 | 112,736 | -0.02(-0.60%) |
Aug 09, 2013 | 4.152 | 4.202 | 4.086 | 4.161 | 79,519 | -0.02(-0.40%) |
Aug 08, 2013 | 4.044 | 4.186 | 4.044 | 4.177 | 552,516 | +0.13(+3.29%) |
Aug 07, 2013 | 4.061 | 4.086 | 4.036 | 4.044 | 127,538 | -0.06(-1.42%) |
Aug 06, 2013 | 4.111 | 4.152 | 3.978 | 4.102 | 123,979 | +0.02(+0.61%) |
Aug 05, 2013 | 4.036 | 4.086 | 4.019 | 4.077 | 77,638 | +0.04(+1.03%) |
Aug 02, 2013 | 4.061 | 4.094 | 4.019 | 4.036 | 70,818 | -0.04(-1.02%) |
Aug 01, 2013 | 4.102 | 4.194 | 4.069 | 4.077 | 109,045 | +0.00(+0.00%) |
Jul 31, 2013 | 4.136 | 4.144 | 4.019 | 4.077 | 309,061 | -0.07(-1.61%) |
Jul 30, 2013 | 4.202 | 4.202 | 4.119 | 4.144 | 179,579 | -0.01(-0.20%) |
Jul 29, 2013 | 4.260 | 4.285 | 4.119 | 4.152 | 477,353 | -0.13(-3.11%) |
Jul 26, 2013 | 4.285 | 4.302 | 4.219 | 4.285 | 155,025 | +0.00(+0.00%) |
Jul 25, 2013 | 4.219 | 4.302 | 4.202 | 4.285 | 170,891 | +0.07(+1.58%) |
Jul 24, 2013 | 4.244 | 4.260 | 4.186 | 4.219 | 171,883 | -0.03(-0.78%) |
Jul 23, 2013 | 4.302 | 4.335 | 4.219 | 4.252 | 818,355 | -0.02(-0.58%) |
Jul 22, 2013 | 4.344 | 4.344 | 4.260 | 4.277 | 113,156 | -0.06(-1.34%) |
Jul 19, 2013 | 4.352 | 4.444 | 4.302 | 4.335 | 785,541 | -0.02(-0.57%) |
Jul 18, 2013 | 4.260 | 4.369 | 4.244 | 4.360 | 309,602 | +0.10(+2.34%) |
Jul 17, 2013 | 4.236 | 4.277 | 4.219 | 4.260 | 74,028 | +0.01(+0.20%) |
Jul 16, 2013 | 4.219 | 4.285 | 4.219 | 4.252 | 91,967 | +0.02(+0.59%) |
Jul 15, 2013 | 4.236 | 4.310 | 4.216 | 4.227 | 80,948 | -0.02(-0.39%) |
Jul 12, 2013 | 4.211 | 4.294 | 4.194 | 4.244 | 51,498 | +0.02(+0.39%) |
Jul 11, 2013 | 4.202 | 4.252 | 4.144 | 4.227 | 87,797 | +0.07(+1.60%) |
Jul 10, 2013 | 4.186 | 4.211 | 4.119 | 4.161 | 149,438 | -0.02(-0.60%) |
Jul 09, 2013 | 4.227 | 4.219 | 4.177 | 4.186 | 126,891 | -0.02(-0.59%) |
Jul 08, 2013 | 4.260 | 4.277 | 4.186 | 4.211 | 177,321 | +0.02(+0.60%) |
Jul 05, 2013 | 4.260 | 4.260 | 4.128 | 4.186 | 126,480 | -0.06(-1.37%) |
Jul 03, 2013 | 4.327 | 4.327 | 4.227 | 4.244 | 133,533 | -0.08(-1.92%) |
Jul 02, 2013 | 4.427 | 4.452 | 4.285 | 4.327 | 204,425 | -0.12(-2.80%) |
Jul 01, 2013 | 4.452 | 4.527 | 4.410 | 4.452 | 201,547 | +0.02(+0.56%) |
Jun 28, 2013 | 4.310 | 4.468 | 4.286 | 4.427 | 385,971 | +0.12(+2.70%) |
Jun 26, 2013 | 4.310 | 4.402 | 4.252 | 4.310 | 151,754 | +0.03(+0.78%) |
Jun 25, 2013 | 4.211 | 4.327 | 4.186 | 4.277 | 259,762 | +0.11(+2.59%) |
Jun 24, 2013 | 4.244 | 4.369 | 4.094 | 4.169 | 283,300 | -0.15(-3.47%) |
Jun 21, 2013 | 4.161 | 4.319 | 4.061 | 4.319 | 273,713 | +0.16(+3.80%) |
Jun 20, 2013 | 4.211 | 4.252 | 4.119 | 4.161 | 236,544 | -0.29(-6.54%) |
Jun 19, 2013 | 4.493 | 4.518 | 4.419 | 4.452 | 226,327 | -0.03(-0.74%) |
Jun 18, 2013 | 4.444 | 4.518 | 4.402 | 4.485 | 345,471 | +0.06(+1.32%) |
Jun 17, 2013 | 4.377 | 4.444 | 4.294 | 4.427 | 115,582 | +0.09(+2.11%) |
Jun 14, 2013 | 4.377 | 4.410 | 4.311 | 4.335 | 33,599 | -0.04(-0.95%) |
Jun 13, 2013 | 4.285 | 4.402 | 4.285 | 4.377 | 116,178 | +0.10(+2.33%) |
Jun 12, 2013 | 4.310 | 4.310 | 4.228 | 4.277 | 64,656 | +0.02(+0.59%) |
Jun 11, 2013 | 4.244 | 4.260 | 4.219 | 4.252 | 216,041 | +0.01(+0.20%) |
Jun 10, 2013 | 4.385 | 4.385 | 4.202 | 4.244 | 133,574 | -0.04(-0.97%) |
Jun 07, 2013 | 4.186 | 4.344 | 4.136 | 4.285 | 134,142 | +0.12(+2.79%) |
Jun 06, 2013 | 4.177 | 4.194 | 4.136 | 4.169 | 109,320 | +0.03(+0.80%) |
Jun 05, 2013 | 4.086 | 4.186 | 4.011 | 4.136 | 224,040 | +0.01(+0.20%) |
Jun 04, 2013 | 4.211 | 4.256 | 4.094 | 4.127 | 259,132 | -0.09(-2.17%) |
Jun 03, 2013 | 4.302 | 4.327 | 4.169 | 4.219 | 169,319 | -0.08(-1.93%) |
May 31, 2013 | 4.360 | 4.369 | 4.219 | 4.302 | 186,820 | -0.09(-2.08%) |
May 30, 2013 | 4.377 | 4.435 | 4.369 | 4.394 | 148,795 | -0.03(-0.75%) |
May 29, 2013 | 4.444 | 4.493 | 4.377 | 4.427 | 165,250 | -0.02(-0.37%) |
May 28, 2013 | 4.593 | 4.635 | 4.410 | 4.444 | 229,701 | -0.12(-2.55%) |
May 24, 2013 | 4.660 | 4.660 | 4.510 | 4.560 | 115,021 | -0.10(-2.14%) |
May 23, 2013 | 4.502 | 4.743 | 4.369 | 4.660 | 550,663 | +0.07(+1.63%) |
May 22, 2013 | 4.652 | 4.760 | 4.510 | 4.585 | 534,218 | -0.02(-0.36%) |
May 21, 2013 | 4.610 | 4.742 | 4.560 | 4.602 | 520,006 | +0.07(+1.45%) |
May 20, 2013 | 4.362 | 4.569 | 4.338 | 4.536 | 498,749 | +0.16(+3.77%) |
May 17, 2013 | 4.338 | 4.379 | 4.297 | 4.371 | 278,778 | +0.05(+1.15%) |
May 16, 2013 | 4.412 | 4.478 | 4.173 | 4.321 | 1,146,653 | +0.17(+4.17%) |
May 15, 2013 | 4.082 | 4.165 | 4.057 | 4.148 | 236,142 | +0.01(+0.20%) |
May 13, 2013 | 4.206 | 4.231 | 4.123 | 4.140 | 156,140 | -0.08(-1.95%) |
May 10, 2013 | 4.107 | 4.239 | 4.090 | 4.222 | 195,048 | +0.07(+1.79%) |
May 09, 2013 | 4.313 | 4.313 | 4.008 | 4.148 | 445,741 | -0.22(-5.09%) |
May 08, 2013 | 4.536 | 4.577 | 4.305 | 4.371 | 368,455 | -0.16(-3.64%) |
May 07, 2013 | 4.115 | 4.558 | 4.099 | 4.536 | 1,135,232 | +0.41(+10.00%) |
May 06, 2013 | 4.074 | 4.140 | 4.041 | 4.123 | 175,318 | +0.07(+1.83%) |
May 03, 2013 | 4.024 | 4.078 | 3.991 | 4.049 | 186,223 | +0.06(+1.45%) |
May 02, 2013 | 4.008 | 4.049 | 3.975 | 3.991 | 74,816 | +0.00(+0.00%) |