Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.720 | 7.990 | 7.493 | 7.520 | 16,216 | -0.16(-2.08%) |
Apr 29, 2014 | 7.850 | 7.900 | 7.680 | 7.680 | 16,236 | -0.13(-1.66%) |
Apr 28, 2014 | 8.090 | 8.090 | 7.800 | 7.810 | 11,083 | -0.12(-1.51%) |
Apr 25, 2014 | 7.930 | 7.990 | 7.800 | 7.930 | 14,387 | +0.03(+0.38%) |
Apr 24, 2014 | 7.890 | 7.950 | 7.800 | 7.900 | 24,416 | -0.04(-0.50%) |
Apr 23, 2014 | 7.900 | 8.000 | 7.890 | 7.940 | 9,090 | +0.05(+0.63%) |
Apr 22, 2014 | 8.010 | 8.010 | 7.750 | 7.890 | 39,805 | -0.10(-1.25%) |
Apr 21, 2014 | 8.033 | 8.033 | 7.960 | 7.990 | 9,339 | +0.00(+0.00%) |
Apr 17, 2014 | 8.010 | 7.990 | 7.990 | 7.990 | 19,200 | -0.02(-0.25%) |
Apr 16, 2014 | 8.000 | 8.010 | 7.980 | 8.010 | 1,487 | -0.10(-1.23%) |
Apr 15, 2014 | 7.850 | 8.110 | 7.810 | 8.110 | 16,424 | +0.16(+2.01%) |
Apr 14, 2014 | 7.990 | 8.030 | 7.620 | 7.950 | 22,582 | +0.11(+1.40%) |
Apr 11, 2014 | 7.607 | 8.096 | 7.607 | 7.840 | 14,203 | -0.06(-0.76%) |
Apr 10, 2014 | 8.000 | 8.080 | 7.860 | 7.900 | 21,140 | -0.06(-0.75%) |
Apr 09, 2014 | 8.050 | 8.150 | 7.960 | 7.960 | 16,197 | +0.08(+1.02%) |
Apr 08, 2014 | 8.030 | 8.230 | 7.880 | 7.880 | 3,465 | -0.27(-3.31%) |
Apr 07, 2014 | 7.850 | 8.240 | 7.850 | 8.150 | 26,557 | +0.12(+1.49%) |
Apr 04, 2014 | 7.540 | 8.120 | 7.540 | 8.030 | 13,649 | -0.03(-0.37%) |
Apr 03, 2014 | 8.220 | 8.300 | 7.670 | 8.060 | 39,820 | -0.09(-1.10%) |
Apr 02, 2014 | 8.420 | 8.420 | 8.020 | 8.150 | 4,643 | -0.21(-2.51%) |
Apr 01, 2014 | 8.380 | 8.450 | 7.991 | 8.360 | 19,428 | +0.05(+0.60%) |
Mar 31, 2014 | 8.160 | 8.440 | 8.160 | 8.310 | 16,697 | +0.26(+3.23%) |
Mar 28, 2014 | 7.770 | 8.330 | 7.580 | 8.050 | 21,769 | +0.05(+0.63%) |
Mar 27, 2014 | 8.370 | 8.370 | 7.920 | 8.000 | 52,893 | -0.49(-5.77%) |
Mar 26, 2014 | 8.750 | 8.750 | 8.310 | 8.490 | 23,692 | -0.32(-3.63%) |
Mar 25, 2014 | 8.750 | 8.990 | 8.505 | 8.810 | 41,660 | +0.10(+1.15%) |
Mar 24, 2014 | 8.810 | 9.170 | 8.500 | 8.710 | 120,651 | -0.10(-1.14%) |
Mar 21, 2014 | 8.700 | 8.810 | 8.700 | 8.810 | 42,463 | +0.17(+1.97%) |
Mar 20, 2014 | 8.750 | 8.800 | 8.610 | 8.640 | 14,079 | -0.11(-1.26%) |
Mar 19, 2014 | 8.680 | 8.750 | 8.520 | 8.750 | 18,297 | +0.09(+1.04%) |
Mar 18, 2014 | 8.750 | 8.750 | 8.510 | 8.660 | 16,493 | -0.04(-0.46%) |
Mar 17, 2014 | 8.510 | 8.750 | 8.500 | 8.700 | 66,291 | +0.20(+2.35%) |
Mar 14, 2014 | 8.350 | 8.630 | 8.350 | 8.500 | 52,908 | +0.08(+0.91%) |
Mar 13, 2014 | 8.431 | 8.440 | 8.266 | 8.423 | 70,095 | -0.07(-0.85%) |
Mar 12, 2014 | 8.401 | 8.500 | 8.400 | 8.495 | 34,370 | +0.06(+0.66%) |
Mar 11, 2014 | 8.490 | 8.654 | 8.160 | 8.440 | 53,681 | +0.02(+0.24%) |
Mar 10, 2014 | 8.430 | 8.430 | 8.234 | 8.420 | 10,228 | -0.01(-0.12%) |
Mar 07, 2014 | 8.200 | 8.463 | 8.200 | 8.430 | 13,618 | +0.09(+1.08%) |
Mar 06, 2014 | 8.390 | 8.390 | 8.270 | 8.340 | 6,000 | +0.02(+0.24%) |
Mar 05, 2014 | 8.365 | 8.390 | 8.280 | 8.320 | 21,184 | +0.04(+0.48%) |
Mar 04, 2014 | 8.350 | 8.390 | 8.200 | 8.280 | 14,238 | -0.05(-0.60%) |
Mar 03, 2014 | 8.120 | 8.330 | 8.120 | 8.330 | 33,636 | -0.07(-0.83%) |
Feb 28, 2014 | 7.990 | 8.800 | 7.890 | 8.400 | 112,081 | +0.51(+6.46%) |
Feb 27, 2014 | 7.760 | 7.980 | 7.760 | 7.890 | 24,994 | +0.16(+2.07%) |
Feb 26, 2014 | 7.800 | 7.990 | 7.520 | 7.730 | 41,646 | +0.03(+0.39%) |
Feb 25, 2014 | 7.430 | 7.760 | 7.140 | 7.700 | 15,657 | +0.20(+2.67%) |
Feb 24, 2014 | 7.550 | 7.990 | 7.190 | 7.500 | 27,621 | -0.20(-2.60%) |
Feb 21, 2014 | 7.500 | 7.700 | 7.200 | 7.700 | 24,820 | +0.27(+3.63%) |
Feb 20, 2014 | 7.430 | 7.430 | 7.210 | 7.430 | 2,200 | +0.06(+0.81%) |
Feb 19, 2014 | 7.229 | 7.500 | 7.080 | 7.370 | 21,731 | +0.14(+1.94%) |
Feb 18, 2014 | 7.018 | 7.258 | 7.018 | 7.230 | 1,701 | -0.07(-0.96%) |
Feb 14, 2014 | 7.010 | 7.300 | 7.300 | 7.300 | 8,100 | +0.16(+2.24%) |
Feb 13, 2014 | 6.940 | 7.200 | 6.940 | 7.140 | 5,521 | +0.07(+0.99%) |
Feb 12, 2014 | 6.690 | 7.100 | 6.690 | 7.070 | 12,110 | +0.37(+5.52%) |
Feb 11, 2014 | 6.570 | 6.700 | 6.400 | 6.700 | 15,811 | +0.15(+2.29%) |
Feb 10, 2014 | 6.500 | 6.560 | 6.490 | 6.550 | 4,162 | +0.20(+3.15%) |
Feb 07, 2014 | 6.400 | 6.400 | 6.200 | 6.350 | 8,030 | +0.05(+0.79%) |
Feb 06, 2014 | 6.290 | 6.440 | 6.280 | 6.300 | 15,162 | +0.04(+0.64%) |
Feb 05, 2014 | 6.570 | 6.570 | 6.130 | 6.260 | 31,593 | -0.32(-4.86%) |
Feb 04, 2014 | 6.610 | 6.680 | 6.450 | 6.580 | 11,547 | -0.08(-1.20%) |
Feb 03, 2014 | 6.940 | 6.940 | 6.660 | 6.660 | 24,800 | -0.24(-3.48%) |
Jan 31, 2014 | 6.970 | 7.020 | 6.800 | 6.900 | 7,011 | -0.18(-2.54%) |
Jan 30, 2014 | 7.000 | 7.080 | 6.810 | 7.080 | 3,741 | +0.20(+2.92%) |
Jan 29, 2014 | 7.000 | 7.000 | 6.800 | 6.879 | 4,950 | -0.28(-3.92%) |
Jan 28, 2014 | 7.050 | 7.160 | 7.050 | 7.160 | 4,167 | +0.20(+2.87%) |
Jan 27, 2014 | 7.090 | 7.090 | 6.650 | 6.960 | 20,607 | -0.18(-2.52%) |
Jan 24, 2014 | 7.330 | 7.330 | 7.080 | 7.140 | 15,883 | -0.26(-3.51%) |
Jan 23, 2014 | 7.457 | 7.480 | 6.950 | 7.400 | 21,834 | +0.04(+0.54%) |
Jan 22, 2014 | 7.620 | 7.620 | 7.170 | 7.360 | 19,831 | -0.34(-4.42%) |
Jan 21, 2014 | 7.970 | 7.970 | 7.550 | 7.700 | 37,003 | -0.18(-2.28%) |
Jan 17, 2014 | 7.800 | 7.880 | 7.880 | 7.880 | 132,700 | +0.11(+1.42%) |
Jan 16, 2014 | 7.990 | 7.990 | 7.300 | 7.770 | 108,966 | -0.12(-1.52%) |
Jan 15, 2014 | 6.970 | 8.050 | 7.100 | 7.890 | 284,106 | +0.92(+13.20%) |
Jan 14, 2014 | 7.410 | 7.410 | 6.520 | 6.970 | 49,893 | +0.51(+7.89%) |
Jan 13, 2014 | 6.550 | 6.650 | 6.330 | 6.460 | 96,767 | -0.07(-1.07%) |
Jan 10, 2014 | 6.550 | 6.550 | 6.300 | 6.530 | 45,379 | -0.02(-0.31%) |
Jan 09, 2014 | 6.500 | 6.600 | 6.390 | 6.550 | 27,190 | +0.05(+0.77%) |
Jan 08, 2014 | 6.400 | 6.820 | 6.400 | 6.500 | 38,862 | +0.15(+2.36%) |
Jan 07, 2014 | 6.450 | 6.480 | 6.250 | 6.350 | 26,217 | -0.04(-0.63%) |
Jan 06, 2014 | 6.400 | 6.440 | 6.310 | 6.390 | 17,838 | -0.10(-1.54%) |
Jan 03, 2014 | 6.400 | 6.750 | 6.360 | 6.490 | 38,947 | +0.10(+1.56%) |
Jan 02, 2014 | 6.280 | 6.400 | 6.250 | 6.390 | 6,583 | +0.00(+0.00%) |
Dec 31, 2013 | 6.260 | 6.390 | 6.390 | 6.390 | 28,100 | +0.08(+1.27%) |
Dec 30, 2013 | 5.840 | 6.310 | 5.750 | 6.310 | 32,377 | +0.45(+7.68%) |
Dec 27, 2013 | 5.900 | 6.230 | 5.850 | 5.860 | 36,249 | -0.18(-2.98%) |
Dec 26, 2013 | 6.140 | 6.180 | 5.961 | 6.040 | 13,893 | -0.13(-2.11%) |
Dec 24, 2013 | 6.040 | 6.170 | 6.000 | 6.170 | 7,950 | +0.13(+2.15%) |
Dec 23, 2013 | 6.150 | 6.260 | 5.841 | 6.040 | 38,597 | -0.23(-3.67%) |
Dec 20, 2013 | 5.820 | 6.320 | 5.550 | 6.270 | 32,297 | +0.48(+8.29%) |
Dec 19, 2013 | 5.780 | 5.860 | 5.620 | 5.790 | 8,968 | +0.03(+0.52%) |
Dec 18, 2013 | 5.710 | 5.777 | 5.620 | 5.760 | 9,224 | +0.06(+1.05%) |
Dec 17, 2013 | 5.550 | 5.750 | 5.550 | 5.700 | 15,576 | +0.14(+2.52%) |
Dec 16, 2013 | 5.330 | 5.660 | 5.330 | 5.560 | 30,275 | +0.16(+2.96%) |
Dec 13, 2013 | 5.410 | 5.410 | 5.350 | 5.400 | 28,389 | +0.04(+0.75%) |
Dec 12, 2013 | 5.400 | 5.400 | 5.200 | 5.360 | 14,875 | -0.03(-0.56%) |
Dec 11, 2013 | 5.350 | 5.390 | 5.300 | 5.390 | 16,203 | +0.04(+0.75%) |
Dec 10, 2013 | 5.200 | 5.350 | 5.130 | 5.350 | 42,836 | +0.16(+3.08%) |
Dec 09, 2013 | 5.380 | 5.380 | 5.130 | 5.190 | 19,703 | -0.20(-3.71%) |
Dec 06, 2013 | 5.250 | 5.390 | 5.120 | 5.390 | 0 | +0.14(+2.67%) |
Dec 05, 2013 | 5.250 | 5.320 | 5.130 | 5.250 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 5.250 | 5.300 | 5.127 | 5.250 | 0 | +0.01(+0.19%) |
Dec 03, 2013 | 5.140 | 5.250 | 5.070 | 5.240 | 0 | +0.05(+0.96%) |
Dec 02, 2013 | 5.150 | 5.200 | 5.070 | 5.190 | 0 | +0.07(+1.37%) |
Nov 29, 2013 | 5.300 | 5.330 | 5.120 | 5.120 | 0 | -0.18(-3.40%) |
Nov 27, 2013 | 5.250 | 5.380 | 5.110 | 5.300 | 0 | +0.11(+2.12%) |
Nov 26, 2013 | 5.020 | 6.000 | 5.000 | 5.190 | 0 | +0.19(+3.80%) |
Nov 25, 2013 | 4.989 | 5.420 | 4.910 | 5.000 | 0 | +0.06(+1.19%) |
Nov 22, 2013 | 4.990 | 5.000 | 4.941 | 4.941 | 0 | +0.00(+0.02%) |
Nov 21, 2013 | 4.970 | 5.105 | 4.920 | 4.940 | 0 | -0.06(-1.20%) |
Nov 20, 2013 | 5.170 | 5.200 | 4.960 | 5.000 | 0 | -0.20(-3.85%) |
Nov 19, 2013 | 5.180 | 5.280 | 5.180 | 5.200 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 4.990 | 5.250 | 4.990 | 5.200 | 0 | +0.23(+4.63%) |
Nov 15, 2013 | 5.030 | 5.100 | 4.970 | 4.970 | 0 | -0.16(-3.12%) |
Nov 14, 2013 | 5.020 | 5.130 | 5.020 | 5.130 | 0 | +0.03(+0.59%) |
Nov 13, 2013 | 5.100 | 5.200 | 5.040 | 5.100 | 0 | +0.01(+0.20%) |
Nov 12, 2013 | 5.060 | 5.140 | 5.060 | 5.090 | 0 | -0.01(-0.20%) |
Nov 11, 2013 | 5.060 | 5.100 | 5.021 | 5.100 | 0 | +0.04(+0.79%) |
Nov 08, 2013 | 5.140 | 5.140 | 5.060 | 5.060 | 0 | -0.07(-1.36%) |
Nov 07, 2013 | 5.050 | 5.180 | 5.030 | 5.130 | 0 | +0.12(+2.40%) |
Nov 06, 2013 | 5.050 | 5.130 | 5.010 | 5.010 | 0 | -0.04(-0.79%) |
Nov 05, 2013 | 5.073 | 5.073 | 5.030 | 5.050 | 0 | +0.01(+0.20%) |
Nov 04, 2013 | 5.040 | 5.060 | 5.010 | 5.040 | 0 | -0.05(-0.98%) |
Nov 01, 2013 | 5.050 | 5.090 | 4.961 | 5.090 | 0 | +0.02(+0.39%) |
Oct 31, 2013 | 5.060 | 5.080 | 4.950 | 5.070 | 0 | -0.13(-2.50%) |
Oct 30, 2013 | 5.110 | 5.200 | 5.050 | 5.200 | 0 | +0.09(+1.74%) |
Oct 29, 2013 | 5.150 | 5.212 | 5.100 | 5.111 | 0 | -0.04(-0.75%) |
Oct 28, 2013 | 5.260 | 5.430 | 5.050 | 5.150 | 0 | -0.15(-2.83%) |
Oct 25, 2013 | 5.410 | 5.410 | 5.140 | 5.300 | 0 | -0.30(-5.36%) |
Oct 24, 2013 | 5.460 | 5.649 | 5.390 | 5.600 | 0 | +0.14(+2.56%) |
Oct 23, 2013 | 5.450 | 5.598 | 5.450 | 5.460 | 0 | +0.01(+0.18%) |
Oct 22, 2013 | 5.570 | 5.740 | 5.430 | 5.450 | 0 | -0.11(-1.98%) |
Oct 21, 2013 | 5.620 | 5.740 | 5.430 | 5.560 | 0 | +0.01(+0.18%) |
Oct 18, 2013 | 5.530 | 5.610 | 5.450 | 5.550 | 23,420 | -0.01(-0.18%) |
Oct 17, 2013 | 5.450 | 5.560 | 5.400 | 5.560 | 0 | +0.09(+1.65%) |
Oct 16, 2013 | 5.500 | 5.560 | 5.450 | 5.470 | 0 | -0.06(-1.08%) |
Oct 15, 2013 | 5.534 | 5.569 | 5.450 | 5.530 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 5.530 | 5.670 | 5.500 | 5.530 | 0 | -0.10(-1.78%) |
Oct 11, 2013 | 5.750 | 5.750 | 5.630 | 5.630 | 0 | -0.06(-1.05%) |
Oct 10, 2013 | 5.710 | 5.889 | 5.650 | 5.690 | 0 | +0.01(+0.18%) |
Oct 09, 2013 | 5.740 | 5.950 | 5.650 | 5.680 | 0 | -0.02(-0.35%) |
Oct 08, 2013 | 5.970 | 5.970 | 5.700 | 5.700 | 0 | -0.60(-9.52%) |
Oct 07, 2013 | 6.340 | 6.487 | 6.300 | 6.300 | 0 | -0.17(-2.63%) |
Oct 04, 2013 | 6.450 | 6.480 | 6.310 | 6.470 | 0 | -0.01(-0.15%) |
Oct 03, 2013 | 6.400 | 6.490 | 6.380 | 6.480 | 0 | +0.04(+0.62%) |
Oct 02, 2013 | 6.380 | 6.460 | 6.380 | 6.440 | 0 | +0.02(+0.35%) |
Oct 01, 2013 | 6.240 | 6.564 | 6.240 | 6.418 | 0 | +0.18(+2.84%) |
Sep 30, 2013 | 6.550 | 6.820 | 6.240 | 6.240 | 0 | -0.25(-3.85%) |
Sep 27, 2013 | 6.520 | 6.530 | 6.270 | 6.490 | 0 | +0.15(+2.37%) |
Sep 26, 2013 | 6.687 | 6.750 | 6.050 | 6.340 | 0 | -0.22(-3.35%) |
Sep 25, 2013 | 6.500 | 6.570 | 6.410 | 6.560 | 0 | +0.11(+1.71%) |
Sep 24, 2013 | 6.450 | 6.550 | 6.440 | 6.450 | 0 | +0.05(+0.78%) |
Sep 23, 2013 | 6.100 | 6.465 | 6.100 | 6.400 | 0 | +0.09(+1.43%) |
Sep 20, 2013 | 6.339 | 6.700 | 6.300 | 6.310 | 0 | +0.02(+0.32%) |
Sep 19, 2013 | 6.200 | 6.350 | 6.136 | 6.290 | 0 | +0.35(+5.89%) |
Sep 18, 2013 | 5.980 | 6.140 | 5.940 | 5.940 | 0 | -0.06(-1.00%) |
Sep 17, 2013 | 6.000 | 6.100 | 5.870 | 6.000 | 0 | -0.08(-1.32%) |
Sep 16, 2013 | 6.000 | 6.200 | 5.975 | 6.080 | 0 | +0.19(+3.23%) |
Sep 13, 2013 | 5.950 | 6.080 | 5.790 | 5.890 | 0 | +0.02(+0.34%) |
Sep 12, 2013 | 5.750 | 6.250 | 5.750 | 5.870 | 0 | +0.20(+3.53%) |
Sep 11, 2013 | 5.650 | 5.830 | 5.630 | 5.670 | 0 | +0.05(+0.89%) |
Sep 10, 2013 | 5.720 | 5.750 | 5.620 | 5.620 | 0 | -0.22(-3.77%) |
Sep 09, 2013 | 5.750 | 5.950 | 5.750 | 5.840 | 0 | +0.18(+3.18%) |
Sep 06, 2013 | 5.830 | 5.830 | 5.660 | 5.660 | 0 | -0.10(-1.74%) |
Sep 05, 2013 | 5.900 | 5.900 | 5.750 | 5.760 | 0 | -0.12(-2.04%) |
Sep 04, 2013 | 5.850 | 5.900 | 5.800 | 5.880 | 0 | -0.01(-0.17%) |
Sep 03, 2013 | 5.920 | 5.980 | 5.855 | 5.890 | 0 | +0.04(+0.68%) |
Aug 29, 2013 | 5.820 | 5.850 | 5.850 | 5.850 | 10,000 | -0.04(-0.68%) |
Aug 28, 2013 | 5.880 | 5.900 | 5.880 | 5.890 | 0 | +0.06(+0.99%) |
Aug 27, 2013 | 5.750 | 5.980 | 5.750 | 5.832 | 0 | +0.04(+0.73%) |
Aug 26, 2013 | 5.900 | 5.900 | 5.790 | 5.790 | 0 | -0.11(-1.86%) |
Aug 23, 2013 | 5.940 | 5.940 | 5.850 | 5.900 | 0 | -0.08(-1.34%) |
Aug 22, 2013 | 5.950 | 6.000 | 5.950 | 5.980 | 0 | +0.02(+0.34%) |
Aug 21, 2013 | 5.870 | 6.040 | 5.870 | 5.960 | 0 | -0.03(-0.50%) |
Aug 20, 2013 | 5.740 | 6.000 | 5.740 | 5.990 | 0 | +0.23(+3.99%) |
Aug 19, 2013 | 5.850 | 5.850 | 5.740 | 5.760 | 0 | +0.01(+0.17%) |
Aug 16, 2013 | 5.769 | 5.770 | 5.710 | 5.750 | 0 | -0.02(-0.35%) |
Aug 15, 2013 | 5.800 | 5.890 | 5.700 | 5.770 | 17,975 | -0.10(-1.66%) |
Aug 14, 2013 | 5.950 | 5.990 | 5.850 | 5.867 | 0 | -0.13(-2.21%) |
Aug 13, 2013 | 5.900 | 6.160 | 5.900 | 6.000 | 16,633 | +0.15(+2.56%) |
Aug 12, 2013 | 5.950 | 5.980 | 5.850 | 5.850 | 16,600 | -0.10(-1.68%) |
Aug 09, 2013 | 5.910 | 6.110 | 5.910 | 5.950 | 10,486 | +0.05(+0.85%) |
Aug 08, 2013 | 5.930 | 6.120 | 5.870 | 5.900 | 43,361 | -0.05(-0.84%) |
Aug 07, 2013 | 5.950 | 5.970 | 5.950 | 5.950 | 8,470 | +0.00(+0.00%) |
Aug 06, 2013 | 5.950 | 6.015 | 5.939 | 5.950 | 33,693 | -0.08(-1.33%) |
Aug 05, 2013 | 6.120 | 6.140 | 6.000 | 6.030 | 13,139 | +0.03(+0.50%) |
Aug 02, 2013 | 5.800 | 6.180 | 5.800 | 6.000 | 79,087 | +0.02(+0.33%) |
Aug 01, 2013 | 6.000 | 6.050 | 5.810 | 5.980 | 43,577 | -0.02(-0.33%) |
Jul 31, 2013 | 5.850 | 6.000 | 5.850 | 6.000 | 0 | +0.09(+1.52%) |
Jul 30, 2013 | 5.750 | 5.930 | 5.600 | 5.910 | 0 | -0.18(-2.96%) |
Jul 29, 2013 | 5.780 | 6.090 | 5.780 | 6.090 | 0 | +0.40(+7.03%) |
Jul 26, 2013 | 5.750 | 6.090 | 5.690 | 5.690 | 0 | +0.04(+0.71%) |
Jul 25, 2013 | 5.770 | 5.900 | 5.600 | 5.650 | 0 | -0.07(-1.22%) |
Jul 24, 2013 | 5.570 | 5.740 | 5.570 | 5.720 | 0 | -0.02(-0.35%) |
Jul 23, 2013 | 5.750 | 5.870 | 5.500 | 5.740 | 0 | +0.11(+1.95%) |
Jul 22, 2013 | 5.640 | 5.815 | 5.540 | 5.630 | 0 | -0.07(-1.23%) |
Jul 19, 2013 | 5.800 | 5.850 | 5.600 | 5.700 | 0 | -0.08(-1.38%) |
Jul 18, 2013 | 5.900 | 5.920 | 5.750 | 5.780 | 0 | -0.12(-2.03%) |
Jul 17, 2013 | 5.800 | 6.056 | 5.750 | 5.900 | 14,345 | +0.03(+0.51%) |
Jul 16, 2013 | 5.930 | 6.589 | 5.670 | 5.870 | 0 | -0.01(-0.17%) |
Jul 15, 2013 | 6.080 | 6.130 | 5.860 | 5.880 | 0 | -0.18(-2.97%) |
Jul 12, 2013 | 5.970 | 6.400 | 5.970 | 6.060 | 0 | +0.04(+0.66%) |
Jul 11, 2013 | 6.130 | 6.190 | 5.850 | 6.020 | 0 | -0.09(-1.47%) |
Jul 10, 2013 | 5.850 | 6.150 | 5.850 | 6.110 | 0 | +0.31(+5.34%) |
Jul 09, 2013 | 5.780 | 5.850 | 5.780 | 5.800 | 0 | +0.04(+0.69%) |
Jul 08, 2013 | 5.690 | 5.830 | 5.690 | 5.760 | 0 | +0.08(+1.41%) |
Jul 05, 2013 | 6.000 | 6.000 | 5.660 | 5.680 | 0 | -0.17(-2.91%) |
Jul 03, 2013 | 5.840 | 5.910 | 5.680 | 5.850 | 0 | +0.01(+0.17%) |
Jul 02, 2013 | 5.670 | 5.855 | 5.670 | 5.840 | 0 | +0.17(+3.00%) |
Jul 01, 2013 | 6.010 | 6.010 | 5.610 | 5.670 | 0 | -0.14(-2.41%) |
Jun 28, 2013 | 5.700 | 6.290 | 5.600 | 5.810 | 19,222 | +0.01(+0.17%) |
Jun 27, 2013 | 5.920 | 5.920 | 5.610 | 5.800 | 0 | -0.09(-1.53%) |
Jun 26, 2013 | 5.800 | 5.890 | 5.700 | 5.890 | 0 | +0.04(+0.70%) |
Jun 25, 2013 | 5.680 | 6.640 | 5.660 | 5.849 | 0 | +0.28(+5.01%) |
Jun 24, 2013 | 5.610 | 5.879 | 5.570 | 5.570 | 0 | -0.33(-5.59%) |
Jun 21, 2013 | 5.540 | 6.000 | 5.350 | 5.900 | 36,117 | +0.24(+4.24%) |
Jun 20, 2013 | 5.680 | 5.860 | 5.600 | 5.660 | 0 | -0.20(-3.41%) |
Jun 19, 2013 | 5.800 | 6.000 | 5.800 | 5.860 | 0 | -0.02(-0.34%) |
Jun 18, 2013 | 5.970 | 6.050 | 5.670 | 5.880 | 0 | -0.15(-2.49%) |
Jun 17, 2013 | 6.460 | 6.460 | 5.950 | 6.030 | 0 | -0.20(-3.21%) |
Jun 14, 2013 | 6.240 | 6.240 | 6.090 | 6.230 | 0 | -0.07(-1.11%) |
Jun 13, 2013 | 6.270 | 6.450 | 6.250 | 6.300 | 4,342 | -0.20(-3.08%) |
Jun 12, 2013 | 6.410 | 6.530 | 6.390 | 6.500 | 3,300 | +0.23(+3.67%) |
Jun 11, 2013 | 6.410 | 6.410 | 6.270 | 6.270 | 3,900 | -0.17(-2.64%) |
Jun 10, 2013 | 6.350 | 6.739 | 6.350 | 6.440 | 0 | +0.23(+3.70%) |
Jun 07, 2013 | 6.400 | 6.900 | 6.210 | 6.210 | 0 | -0.17(-2.66%) |
Jun 06, 2013 | 6.190 | 6.380 | 6.190 | 6.380 | 0 | +0.29(+4.76%) |
Jun 05, 2013 | 6.260 | 6.270 | 5.690 | 6.090 | 0 | -0.29(-4.55%) |
Jun 03, 2013 | 6.400 | 6.380 | 6.380 | 6.380 | 7,900 | -0.08(-1.24%) |
May 31, 2013 | 6.450 | 6.460 | 6.388 | 6.460 | 800 | +0.13(+2.05%) |
May 30, 2013 | 6.250 | 6.350 | 6.250 | 6.330 | 0 | +0.02(+0.32%) |
May 29, 2013 | 6.380 | 6.380 | 6.220 | 6.310 | 1,200 | -0.16(-2.47%) |
May 28, 2013 | 6.440 | 6.490 | 6.430 | 6.470 | 4,656 | +0.08(+1.27%) |
May 24, 2013 | 6.389 | 6.389 | 6.389 | 6.389 | 0 | +0.16(+2.55%) |
May 23, 2013 | 6.140 | 6.280 | 6.140 | 6.230 | 0 | +0.04(+0.65%) |
May 22, 2013 | 6.369 | 6.380 | 6.190 | 6.190 | 0 | -0.09(-1.50%) |
May 21, 2013 | 6.284 | 6.284 | 6.284 | 6.284 | 0 | +0.13(+2.18%) |
May 20, 2013 | 5.980 | 6.200 | 5.980 | 6.150 | 0 | +0.07(+1.15%) |
May 17, 2013 | 6.000 | 6.150 | 5.810 | 6.080 | 0 | +0.07(+1.16%) |
May 16, 2013 | 5.950 | 6.090 | 5.530 | 6.010 | 10,017 | +0.06(+1.01%) |
May 15, 2013 | 6.060 | 6.220 | 5.950 | 5.950 | 0 | -0.05(-0.83%) |
May 13, 2013 | 6.020 | 6.161 | 5.910 | 6.000 | 0 | -0.14(-2.28%) |
May 10, 2013 | 6.500 | 6.500 | 5.750 | 6.140 | 0 | +0.46(+8.10%) |
May 09, 2013 | 5.760 | 6.110 | 5.680 | 5.680 | 0 | -0.12(-2.07%) |
May 08, 2013 | 5.710 | 5.800 | 5.700 | 5.800 | 0 | +0.05(+0.87%) |
May 07, 2013 | 5.750 | 6.240 | 5.695 | 5.750 | 0 | +0.07(+1.23%) |
May 06, 2013 | 5.620 | 5.700 | 5.480 | 5.680 | 0 | -0.01(-0.18%) |
May 03, 2013 | 5.600 | 5.700 | 5.550 | 5.690 | 0 | +0.14(+2.52%) |
May 02, 2013 | 5.510 | 5.730 | 5.460 | 5.550 | 0 | +0.09(+1.65%) |