Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.810 | 7.850 | 7.780 | 7.850 | 12,194 | -0.02(-0.19%) |
Apr 29, 2014 | 7.830 | 7.890 | 7.820 | 7.865 | 19,323 | +0.09(+1.12%) |
Apr 28, 2014 | 7.830 | 7.830 | 7.710 | 7.778 | 4,610 | -0.06(-0.79%) |
Apr 25, 2014 | 7.790 | 7.850 | 7.756 | 7.840 | 15,071 | -0.04(-0.51%) |
Apr 24, 2014 | 7.830 | 7.976 | 7.830 | 7.880 | 11,364 | +0.02(+0.25%) |
Apr 23, 2014 | 7.930 | 7.930 | 7.860 | 7.860 | 8,276 | -0.05(-0.63%) |
Apr 22, 2014 | 7.873 | 7.950 | 7.873 | 7.910 | 10,879 | +0.07(+0.89%) |
Apr 21, 2014 | 7.860 | 7.860 | 7.820 | 7.840 | 15,002 | +0.02(+0.26%) |
Apr 17, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.13(+1.69%) | |
Apr 16, 2014 | 7.630 | 7.690 | 7.630 | 7.690 | 34,107 | +0.15(+1.99%) |
Apr 15, 2014 | 7.580 | 7.580 | 7.404 | 7.540 | 8,676 | -0.05(-0.66%) |
Apr 14, 2014 | 7.580 | 7.630 | 7.580 | 7.590 | 8,575 | -0.15(-1.94%) |
Apr 11, 2014 | 7.710 | 7.770 | 7.660 | 7.740 | 0 | -0.10(-1.28%) |
Apr 10, 2014 | 7.930 | 8.010 | 7.790 | 7.840 | 6,280 | -0.17(-2.12%) |
Apr 09, 2014 | 7.920 | 8.060 | 7.880 | 8.010 | 123,585 | +0.17(+2.17%) |
Apr 08, 2014 | 7.850 | 7.860 | 7.840 | 7.840 | 10,993 | -0.12(-1.51%) |
Apr 07, 2014 | 8.011 | 8.030 | 7.960 | 7.960 | 14,356 | -0.13(-1.61%) |
Apr 04, 2014 | 8.156 | 8.170 | 8.070 | 8.090 | 0 | -0.03(-0.37%) |
Apr 03, 2014 | 8.120 | 8.190 | 8.070 | 8.120 | 5,694 | +0.00(+0.00%) |
Apr 02, 2014 | 8.100 | 8.130 | 8.060 | 8.120 | 27,723 | -0.07(-0.85%) |
Apr 01, 2014 | 8.162 | 8.190 | 8.162 | 8.190 | 13,379 | +0.33(+4.20%) |
Mar 31, 2014 | 7.860 | 7.870 | 7.810 | 7.860 | 14,025 | +0.09(+1.16%) |
Mar 28, 2014 | 7.800 | 7.800 | 7.760 | 7.770 | 0 | +0.02(+0.26%) |
Mar 27, 2014 | 7.740 | 7.800 | 7.706 | 7.750 | 12,062 | +0.02(+0.26%) |
Mar 26, 2014 | 7.820 | 7.820 | 7.730 | 7.730 | 13,442 | -0.08(-1.02%) |
Mar 25, 2014 | 7.770 | 7.880 | 7.770 | 7.810 | 13,754 | +0.07(+0.90%) |
Mar 24, 2014 | 7.820 | 7.820 | 7.670 | 7.740 | 15,466 | +0.06(+0.76%) |
Mar 21, 2014 | 7.770 | 7.802 | 7.610 | 7.682 | 13,558 | -0.28(-3.49%) |
Mar 20, 2014 | 7.920 | 7.980 | 7.870 | 7.960 | 13,361 | -0.04(-0.50%) |
Mar 19, 2014 | 8.050 | 8.140 | 7.920 | 8.000 | 19,820 | +0.05(+0.63%) |
Mar 18, 2014 | 7.920 | 7.990 | 7.920 | 7.950 | 26,009 | +0.12(+1.47%) |
Mar 17, 2014 | 7.830 | 7.850 | 7.800 | 7.835 | 8,470 | +0.17(+2.28%) |
Mar 14, 2014 | 7.650 | 7.682 | 7.590 | 7.660 | 0 | -0.09(-1.16%) |
Mar 13, 2014 | 8.001 | 8.030 | 7.720 | 7.750 | 26,410 | -0.21(-2.64%) |
Mar 12, 2014 | 7.930 | 7.980 | 7.910 | 7.960 | 15,536 | -0.08(-1.00%) |
Mar 11, 2014 | 8.050 | 8.060 | 7.980 | 8.040 | 11,860 | +0.01(+0.12%) |
Mar 10, 2014 | 8.000 | 8.070 | 7.960 | 8.030 | 20,303 | +0.05(+0.63%) |
Mar 07, 2014 | 8.070 | 8.070 | 7.930 | 7.980 | 0 | -0.16(-1.97%) |
Mar 06, 2014 | 8.100 | 8.140 | 8.100 | 8.140 | 23,940 | +0.21(+2.65%) |
Mar 05, 2014 | 7.970 | 8.020 | 7.930 | 7.930 | 42,108 | +0.09(+1.21%) |
Mar 04, 2014 | 7.870 | 7.870 | 7.800 | 7.835 | 31,127 | +0.25(+3.36%) |
Mar 03, 2014 | 7.610 | 7.700 | 7.560 | 7.580 | 39,391 | -0.29(-3.68%) |
Feb 28, 2014 | 7.862 | 7.950 | 7.860 | 7.870 | 0 | +0.06(+0.77%) |
Feb 27, 2014 | 7.680 | 7.860 | 7.680 | 7.810 | 28,904 | +0.14(+1.83%) |
Feb 26, 2014 | 7.674 | 7.680 | 7.600 | 7.670 | 34,183 | +0.03(+0.39%) |
Feb 25, 2014 | 7.650 | 7.680 | 7.640 | 7.640 | 11,191 | +0.01(+0.13%) |
Feb 24, 2014 | 7.636 | 7.710 | 7.560 | 7.630 | 16,840 | +0.07(+0.93%) |
Feb 21, 2014 | 7.610 | 7.610 | 7.550 | 7.560 | 0 | -0.08(-1.05%) |
Feb 20, 2014 | 7.560 | 7.670 | 7.560 | 7.640 | 11,847 | +0.21(+2.83%) |
Feb 19, 2014 | 7.490 | 7.570 | 7.430 | 7.430 | 15,946 | +0.06(+0.81%) |
Feb 18, 2014 | 7.350 | 7.400 | 7.340 | 7.370 | 23,306 | +0.04(+0.55%) |
Feb 14, 2014 | 7.330 | 7.330 | 7.330 | 0 | +0.08(+1.10%) | |
Feb 13, 2014 | 7.110 | 7.250 | 7.100 | 7.250 | 62,524 | +0.09(+1.26%) |
Feb 12, 2014 | 7.140 | 7.170 | 7.110 | 7.160 | 32,477 | +0.06(+0.85%) |
Feb 11, 2014 | 7.020 | 7.120 | 7.016 | 7.100 | 13,160 | +0.10(+1.43%) |
Feb 10, 2014 | 7.002 | 7.010 | 6.950 | 7.000 | 12,924 | -0.09(-1.27%) |
Feb 07, 2014 | 7.010 | 7.090 | 6.950 | 7.090 | 0 | +0.17(+2.46%) |
Feb 06, 2014 | 6.910 | 6.970 | 6.910 | 6.920 | 24,959 | +0.10(+1.47%) |
Feb 05, 2014 | 6.790 | 6.820 | 6.760 | 6.820 | 83,262 | +0.14(+2.02%) |
Feb 04, 2014 | 6.650 | 6.720 | 6.650 | 6.685 | 50,625 | +0.24(+3.80%) |
Feb 03, 2014 | 6.560 | 6.560 | 6.430 | 6.440 | 13,074 | -0.24(-3.59%) |
Jan 31, 2014 | 6.660 | 6.750 | 6.580 | 6.680 | 0 | -0.17(-2.48%) |
Jan 30, 2014 | 6.830 | 6.870 | 6.805 | 6.850 | 13,916 | +0.03(+0.44%) |
Jan 29, 2014 | 6.750 | 6.850 | 6.750 | 6.820 | 21,535 | -0.12(-1.80%) |
Jan 28, 2014 | 6.920 | 6.970 | 6.910 | 6.945 | 14,995 | +0.15(+2.13%) |
Jan 27, 2014 | 6.800 | 6.810 | 6.710 | 6.800 | 26,677 | +0.04(+0.52%) |
Jan 24, 2014 | 6.860 | 6.880 | 6.760 | 6.765 | 0 | -0.19(-2.66%) |
Jan 23, 2014 | 6.990 | 6.990 | 6.890 | 6.950 | 27,558 | +0.09(+1.31%) |
Jan 22, 2014 | 6.830 | 6.860 | 6.800 | 6.860 | 6,784 | -0.02(-0.29%) |
Jan 21, 2014 | 6.928 | 6.928 | 6.830 | 6.880 | 10,786 | -0.09(-1.29%) |
Jan 17, 2014 | 6.970 | 6.970 | 6.970 | 0 | -0.18(-2.52%) | |
Jan 16, 2014 | 7.140 | 7.150 | 7.070 | 7.150 | 21,200 | -0.05(-0.69%) |
Jan 15, 2014 | 7.020 | 7.200 | 7.020 | 7.200 | 19,455 | +0.18(+2.56%) |
Jan 14, 2014 | 6.885 | 7.020 | 6.920 | 7.020 | 25,772 | +0.13(+1.96%) |
Jan 13, 2014 | 6.870 | 6.970 | 6.850 | 6.885 | 258,484 | +0.08(+1.10%) |
Jan 10, 2014 | 6.780 | 6.810 | 6.740 | 6.810 | 8,130 | +0.06(+0.89%) |
Jan 09, 2014 | 6.770 | 6.770 | 6.700 | 6.750 | 18,550 | -0.02(-0.30%) |
Jan 08, 2014 | 6.840 | 6.840 | 6.720 | 6.770 | 47,705 | +0.08(+1.20%) |
Jan 07, 2014 | 6.570 | 6.690 | 6.570 | 6.690 | 15,901 | +0.37(+5.85%) |
Jan 06, 2014 | 6.310 | 6.320 | 6.310 | 6.320 | 8,645 | +0.13(+2.10%) |
Jan 03, 2014 | 6.250 | 6.250 | 6.190 | 6.190 | 0 | -0.08(-1.28%) |
Jan 02, 2014 | 6.279 | 6.310 | 6.250 | 6.270 | 42,282 | -0.15(-2.34%) |
Dec 31, 2013 | 6.420 | 6.420 | 6.420 | 0 | +0.04(+0.63%) | |
Dec 30, 2013 | 6.340 | 6.390 | 6.340 | 6.380 | 17,167 | +0.08(+1.27%) |
Dec 27, 2013 | 6.310 | 6.310 | 6.260 | 6.300 | 19,230 | -0.03(-0.47%) |
Dec 26, 2013 | 6.240 | 6.330 | 6.240 | 6.330 | 19,903 | +0.06(+0.96%) |
Dec 24, 2013 | 6.290 | 6.290 | 6.210 | 6.270 | 22,027 | +0.05(+0.80%) |
Dec 23, 2013 | 6.200 | 6.250 | 6.200 | 6.220 | 67,276 | +0.02(+0.32%) |
Dec 20, 2013 | 6.170 | 6.220 | 6.170 | 6.200 | 10,618 | +0.05(+0.81%) |
Dec 19, 2013 | 6.200 | 6.200 | 6.150 | 6.150 | 289,175 | -0.07(-1.13%) |
Dec 18, 2013 | 6.090 | 6.230 | 6.050 | 6.220 | 758,228 | +0.26(+4.36%) |
Dec 17, 2013 | 6.004 | 6.020 | 5.960 | 5.960 | 7,939 | -0.09(-1.49%) |
Dec 16, 2013 | 6.060 | 6.110 | 6.027 | 6.050 | 3,540 | +0.03(+0.50%) |
Dec 13, 2013 | 5.980 | 6.020 | 5.970 | 6.020 | 0 | -0.02(-0.33%) |
Dec 12, 2013 | 6.020 | 6.070 | 6.010 | 6.040 | 4,904 | -0.06(-0.98%) |
Dec 11, 2013 | 6.150 | 6.170 | 6.100 | 6.100 | 8,724 | -0.03(-0.49%) |
Dec 10, 2013 | 6.188 | 6.188 | 6.130 | 6.130 | 6,577 | -0.06(-0.97%) |
Dec 09, 2013 | 6.170 | 6.220 | 6.170 | 6.190 | 12,732 | -0.02(-0.32%) |
Dec 06, 2013 | 6.120 | 6.210 | 6.120 | 6.210 | 11,237 | +0.19(+3.16%) |
Dec 05, 2013 | 6.110 | 6.110 | 6.000 | 6.020 | 6,686 | -0.09(-1.47%) |
Dec 04, 2013 | 6.090 | 6.110 | 6.020 | 6.110 | 4,858 | -0.08(-1.29%) |
Dec 03, 2013 | 6.190 | 6.250 | 6.140 | 6.190 | 19,023 | +0.00(+0.00%) |
Dec 02, 2013 | 6.260 | 6.260 | 6.190 | 6.190 | 47,643 | -0.05(-0.80%) |
Nov 29, 2013 | 6.280 | 6.280 | 6.200 | 6.240 | 8,298 | +0.17(+2.80%) |
Nov 27, 2013 | 5.980 | 6.080 | 5.980 | 6.070 | 121,162 | +0.06(+1.00%) |
Nov 26, 2013 | 5.932 | 6.010 | 5.930 | 6.010 | 308,270 | +0.03(+0.50%) |
Nov 25, 2013 | 6.000 | 6.000 | 5.920 | 5.980 | 144,771 | -0.03(-0.50%) |
Nov 22, 2013 | 5.970 | 6.010 | 5.950 | 6.010 | 18,656 | +0.09(+1.52%) |
Nov 21, 2013 | 5.890 | 5.940 | 5.890 | 5.920 | 4,783 | +0.08(+1.37%) |
Nov 20, 2013 | 5.880 | 5.900 | 5.810 | 5.840 | 9,138 | -0.10(-1.68%) |
Nov 19, 2013 | 5.920 | 5.940 | 5.880 | 5.940 | 3,504 | -0.01(-0.17%) |
Nov 18, 2013 | 6.000 | 6.010 | 5.950 | 5.950 | 2,866 | +0.03(+0.51%) |
Nov 15, 2013 | 5.870 | 5.920 | 5.860 | 5.920 | 698 | -0.04(-0.67%) |
Nov 14, 2013 | 5.898 | 5.960 | 5.870 | 5.960 | 5,431 | -0.05(-0.83%) |
Nov 12, 2013 | 6.000 | 6.020 | 5.970 | 6.010 | 57,905 | -0.08(-1.31%) |
Nov 11, 2013 | 6.030 | 6.090 | 6.030 | 6.090 | 618 | +0.00(+0.00%) |
Nov 08, 2013 | 6.020 | 6.090 | 6.020 | 6.090 | 23,575 | +0.04(+0.71%) |
Nov 07, 2013 | 6.070 | 6.100 | 6.020 | 6.047 | 4,260 | +0.12(+1.97%) |
Nov 06, 2013 | 5.910 | 5.930 | 5.900 | 5.930 | 5,465 | +0.08(+1.36%) |
Nov 05, 2013 | 5.800 | 5.870 | 5.790 | 5.851 | 18,173 | -0.08(-1.34%) |
Nov 04, 2013 | 5.930 | 5.930 | 5.930 | 5.930 | 1,974 | -0.06(-1.00%) |
Nov 01, 2013 | 6.016 | 6.016 | 5.980 | 5.990 | 4,555 | +0.00(+0.00%) |
Oct 31, 2013 | 6.030 | 6.050 | 5.990 | 5.990 | 3,304 | +0.05(+0.84%) |
Oct 30, 2013 | 5.964 | 5.964 | 5.880 | 5.940 | 3,707 | -0.04(-0.67%) |
Oct 29, 2013 | 5.950 | 6.000 | 5.948 | 5.980 | 8,944 | +0.08(+1.29%) |
Oct 28, 2013 | 5.940 | 5.940 | 5.870 | 5.904 | 9,741 | -0.15(-2.41%) |
Oct 25, 2013 | 6.145 | 6.145 | 6.020 | 6.050 | 32,482 | -0.23(-3.66%) |
Oct 24, 2013 | 6.256 | 6.280 | 6.230 | 6.280 | 4,807 | +0.15(+2.45%) |
Oct 23, 2013 | 6.086 | 6.130 | 6.080 | 6.130 | 10,286 | -0.12(-1.92%) |
Oct 22, 2013 | 6.226 | 6.250 | 6.226 | 6.250 | 919 | +0.02(+0.32%) |
Oct 21, 2013 | 6.200 | 6.230 | 6.180 | 6.230 | 2,861 | -0.01(-0.16%) |
Oct 18, 2013 | 6.300 | 6.300 | 6.190 | 6.240 | 3,001 | -0.04(-0.64%) |
Oct 17, 2013 | 6.200 | 6.290 | 6.190 | 6.280 | 7,501 | +0.10(+1.62%) |
Oct 16, 2013 | 6.180 | 6.180 | 6.110 | 6.180 | 6,259 | +0.09(+1.48%) |
Oct 15, 2013 | 6.050 | 6.090 | 6.050 | 6.090 | 9,166 | +0.09(+1.50%) |
Oct 14, 2013 | 5.980 | 6.070 | 5.980 | 6.000 | 12,829 | -0.10(-1.64%) |
Oct 11, 2013 | 6.040 | 6.100 | 6.022 | 6.100 | 46,252 | +0.08(+1.33%) |
Oct 10, 2013 | 6.000 | 6.050 | 5.990 | 6.020 | 8,414 | +0.13(+2.21%) |
Oct 09, 2013 | 5.850 | 5.890 | 5.820 | 5.890 | 4,735 | +0.18(+3.15%) |
Oct 08, 2013 | 5.730 | 5.740 | 5.710 | 5.710 | 1,823 | +0.03(+0.53%) |
Oct 07, 2013 | 5.650 | 5.680 | 5.650 | 5.680 | 442 | +0.01(+0.15%) |
Oct 04, 2013 | 5.671 | 5.671 | 5.671 | 5.671 | 189 | +0.06(+1.10%) |
Oct 03, 2013 | 5.610 | 5.640 | 5.600 | 5.610 | 2,210 | -0.07(-1.23%) |
Oct 02, 2013 | 5.640 | 5.700 | 5.620 | 5.680 | 18,985 | +0.11(+1.97%) |
Oct 01, 2013 | 5.628 | 5.640 | 5.570 | 5.570 | 1,490 | -0.01(-0.18%) |
Sep 27, 2013 | 5.620 | 5.620 | 5.550 | 5.580 | 378 | +0.08(+1.45%) |
Sep 26, 2013 | 5.500 | 5.500 | 5.490 | 5.500 | 1,989 | -0.07(-1.26%) |
Sep 25, 2013 | 5.570 | 5.570 | 5.570 | 5.570 | 948 | +0.01(+0.18%) |
Sep 24, 2013 | 5.560 | 5.620 | 5.560 | 5.560 | 1,787 | +0.02(+0.36%) |
Sep 23, 2013 | 5.466 | 5.540 | 5.466 | 5.540 | 12,885 | +0.04(+0.73%) |
Sep 20, 2013 | 5.600 | 5.600 | 5.500 | 5.500 | 9,614 | -0.12(-2.14%) |
Sep 19, 2013 | 5.662 | 5.662 | 5.620 | 5.620 | 590 | -0.12(-2.09%) |
Sep 18, 2013 | 5.500 | 5.750 | 5.500 | 5.740 | 10,881 | +0.24(+4.36%) |
Sep 17, 2013 | 5.490 | 5.520 | 5.490 | 5.500 | 15,485 | -0.02(-0.36%) |
Sep 16, 2013 | 5.510 | 5.520 | 5.490 | 5.520 | 6,196 | +0.17(+3.18%) |
Sep 13, 2013 | 5.350 | 5.360 | 5.320 | 5.350 | 3,436 | -0.08(-1.47%) |
Sep 12, 2013 | 5.390 | 5.440 | 5.390 | 5.430 | 3,594 | -0.05(-0.88%) |
Sep 11, 2013 | 5.420 | 5.480 | 5.420 | 5.478 | 10,193 | +0.07(+1.26%) |
Sep 10, 2013 | 5.400 | 5.410 | 5.370 | 5.410 | 2,310 | +0.11(+2.08%) |
Sep 09, 2013 | 5.230 | 5.300 | 5.230 | 5.300 | 3,114 | +0.19(+3.72%) |
Sep 06, 2013 | 5.100 | 5.140 | 5.080 | 5.110 | 9,790 | +0.02(+0.39%) |
Sep 05, 2013 | 5.080 | 5.090 | 5.080 | 5.090 | 13,314 | -0.06(-1.17%) |
Sep 04, 2013 | 5.050 | 5.170 | 5.050 | 5.150 | 31,205 | +0.03(+0.59%) |
Sep 03, 2013 | 5.160 | 5.170 | 5.120 | 5.120 | 991 | +0.11(+2.20%) |
Aug 30, 2013 | 5.050 | 5.080 | 5.000 | 5.010 | 10,787 | -0.14(-2.72%) |
Aug 29, 2013 | 5.120 | 5.190 | 5.120 | 5.150 | 4,831 | +0.01(+0.19%) |
Aug 28, 2013 | 5.050 | 5.150 | 5.050 | 5.140 | 8,199 | +0.05(+0.98%) |
Aug 27, 2013 | 5.190 | 5.190 | 5.050 | 5.090 | 8,626 | -0.21(-3.96%) |
Aug 26, 2013 | 5.350 | 5.370 | 5.290 | 5.300 | 17,507 | -0.11(-2.03%) |
Aug 23, 2013 | 5.440 | 5.450 | 5.400 | 5.410 | 3,552 | +0.01(+0.19%) |
Aug 22, 2013 | 5.460 | 5.460 | 5.400 | 5.400 | 10,311 | +0.06(+1.12%) |
Aug 21, 2013 | 5.298 | 5.340 | 5.260 | 5.340 | 7,252 | +0.01(+0.19%) |
Aug 20, 2013 | 5.290 | 5.340 | 5.280 | 5.330 | 4,675 | -0.05(-0.93%) |
Aug 19, 2013 | 5.492 | 5.530 | 5.380 | 5.380 | 69,343 | -0.15(-2.71%) |
Aug 16, 2013 | 5.450 | 5.550 | 5.450 | 5.530 | 12,965 | +0.10(+1.84%) |
Aug 15, 2013 | 5.390 | 5.430 | 5.390 | 5.430 | 22,184 | -0.02(-0.37%) |
Aug 14, 2013 | 5.450 | 5.490 | 5.440 | 5.450 | 4,347 | +0.00(+0.00%) |
Aug 13, 2013 | 5.410 | 5.450 | 5.390 | 5.450 | 10,226 | +0.03(+0.55%) |
Aug 12, 2013 | 5.470 | 5.480 | 5.416 | 5.420 | 99,682 | +0.00(+0.00%) |
Aug 09, 2013 | 5.438 | 5.460 | 5.390 | 5.420 | 4,344 | +0.00(+0.00%) |
Aug 08, 2013 | 5.398 | 5.420 | 5.350 | 5.420 | 34,534 | +0.18(+3.44%) |
Aug 07, 2013 | 5.230 | 5.290 | 5.230 | 5.240 | 10,098 | +0.14(+2.75%) |
Aug 06, 2013 | 5.220 | 5.220 | 5.090 | 5.100 | 16,141 | -0.03(-0.58%) |
Aug 05, 2013 | 5.110 | 5.150 | 5.070 | 5.130 | 15,475 | +0.07(+1.38%) |
Aug 02, 2013 | 5.014 | 5.060 | 5.010 | 5.060 | 3,641 | +0.12(+2.43%) |
Aug 01, 2013 | 4.940 | 5.000 | 4.930 | 4.940 | 1,924 | +0.15(+3.13%) |
Jul 31, 2013 | 4.760 | 4.790 | 4.710 | 4.790 | 1,253 | +0.11(+2.35%) |
Jul 30, 2013 | 4.730 | 4.730 | 4.680 | 4.680 | 574 | -0.06(-1.27%) |
Jul 29, 2013 | 4.790 | 4.790 | 4.690 | 4.740 | 5,176 | -0.10(-2.15%) |
Jul 26, 2013 | 4.810 | 4.844 | 4.760 | 4.844 | 1,103 | -0.01(-0.12%) |
Jul 25, 2013 | 4.790 | 4.870 | 4.790 | 4.850 | 12,757 | +0.10(+2.11%) |
Jul 24, 2013 | 4.790 | 4.838 | 4.750 | 4.750 | 2,871 | +0.01(+0.21%) |
Jul 23, 2013 | 4.800 | 4.800 | 4.740 | 4.740 | 3,989 | -0.01(-0.21%) |
Jul 22, 2013 | 4.750 | 4.768 | 4.750 | 4.750 | 2,542 | +0.05(+1.06%) |
Jul 19, 2013 | 4.700 | 4.720 | 4.700 | 4.700 | 8,193 | +0.10(+2.17%) |
Jul 18, 2013 | 4.580 | 4.660 | 4.510 | 4.600 | 7,794 | +0.18(+4.07%) |
Jul 17, 2013 | 4.390 | 4.430 | 4.380 | 4.420 | 2,973 | +0.01(+0.23%) |
Jul 16, 2013 | 4.386 | 4.410 | 4.340 | 4.410 | 3,503 | -0.02(-0.45%) |
Jul 15, 2013 | 4.360 | 4.430 | 4.360 | 4.430 | 3,667 | +0.06(+1.37%) |
Jul 12, 2013 | 4.330 | 4.370 | 4.330 | 4.370 | 1,221 | -0.08(-1.80%) |
Jul 11, 2013 | 4.390 | 4.450 | 4.368 | 4.450 | 3,984 | +0.15(+3.49%) |
Jul 10, 2013 | 4.300 | 4.380 | 4.290 | 4.300 | 4,750 | -0.02(-0.35%) |
Jul 09, 2013 | 4.410 | 4.420 | 4.270 | 4.315 | 4,949 | -0.10(-2.38%) |
Jul 08, 2013 | 4.380 | 4.420 | 4.370 | 4.420 | 10,536 | +0.05(+1.14%) |
Jul 05, 2013 | 4.310 | 4.380 | 4.310 | 4.370 | 2,568 | +0.16(+3.80%) |
Jul 03, 2013 | 4.130 | 4.220 | 4.080 | 4.210 | 2,511 | +0.05(+1.20%) |
Jul 02, 2013 | 4.280 | 4.280 | 4.160 | 4.160 | 20,131 | -0.15(-3.48%) |
Jul 01, 2013 | 4.300 | 4.320 | 4.280 | 4.310 | 4,959 | +0.06(+1.41%) |
Jun 28, 2013 | 4.270 | 4.320 | 4.220 | 4.250 | 3,495 | -0.07(-1.62%) |
Jun 26, 2013 | 4.280 | 4.320 | 4.250 | 4.320 | 2,273 | +0.15(+3.60%) |
Jun 25, 2013 | 4.120 | 4.210 | 4.120 | 4.170 | 14,725 | -0.02(-0.48%) |
Jun 24, 2013 | 4.120 | 4.200 | 4.090 | 4.190 | 4,710 | -0.10(-2.33%) |
Jun 21, 2013 | 4.260 | 4.290 | 4.210 | 4.290 | 5,751 | +0.02(+0.47%) |
Jun 20, 2013 | 4.440 | 4.440 | 4.270 | 4.270 | 55,345 | -0.17(-3.83%) |
Jun 19, 2013 | 4.550 | 4.610 | 4.440 | 4.440 | 5,652 | -0.22(-4.72%) |
Jun 18, 2013 | 4.650 | 4.670 | 4.620 | 4.660 | 1,416 | +0.06(+1.30%) |
Jun 17, 2013 | 4.610 | 4.610 | 4.530 | 4.600 | 13,686 | +0.11(+2.45%) |
Jun 14, 2013 | 4.530 | 4.530 | 4.480 | 4.490 | 2,092 | -0.11(-2.39%) |
Jun 13, 2013 | 4.450 | 4.600 | 4.450 | 4.600 | 7,036 | +0.13(+2.91%) |
Jun 12, 2013 | 4.510 | 4.510 | 4.440 | 4.470 | 7,757 | -0.08(-1.76%) |
Jun 11, 2013 | 4.498 | 4.580 | 4.498 | 4.550 | 41,618 | -0.05(-1.09%) |
Jun 10, 2013 | 4.566 | 4.600 | 4.566 | 4.600 | 2,033 | -0.03(-0.65%) |
Jun 07, 2013 | 4.580 | 4.670 | 4.580 | 4.630 | 16,856 | +0.13(+2.89%) |
Jun 06, 2013 | 4.529 | 4.570 | 4.460 | 4.500 | 64,127 | -0.12(-2.60%) |
Jun 05, 2013 | 4.630 | 4.640 | 4.560 | 4.620 | 5,242 | -0.03(-0.65%) |
Jun 04, 2013 | 4.670 | 4.690 | 4.600 | 4.650 | 25,391 | -0.09(-1.90%) |
Jun 03, 2013 | 4.724 | 4.740 | 4.670 | 4.740 | 1,449 | +0.08(+1.72%) |
May 31, 2013 | 4.680 | 4.700 | 4.660 | 4.660 | 2,569 | -0.11(-2.31%) |
May 30, 2013 | 4.790 | 4.830 | 4.760 | 4.770 | 2,826 | +0.04(+0.85%) |
May 29, 2013 | 4.650 | 4.730 | 4.650 | 4.730 | 4,796 | +0.04(+0.85%) |
May 28, 2013 | 4.700 | 4.700 | 4.650 | 4.690 | 4,697 | +0.06(+1.30%) |
May 24, 2013 | 4.600 | 4.630 | 4.550 | 4.630 | 8,067 | +0.02(+0.43%) |
May 23, 2013 | 4.600 | 4.670 | 4.600 | 4.610 | 1,499 | -0.08(-1.71%) |
May 22, 2013 | 4.799 | 4.799 | 4.660 | 4.690 | 3,062 | -0.06(-1.26%) |
May 21, 2013 | 4.710 | 4.750 | 4.670 | 4.750 | 98,744 | +0.00(+0.00%) |
May 20, 2013 | 4.748 | 4.800 | 4.740 | 4.750 | 6,464 | +0.09(+1.93%) |
May 17, 2013 | 4.650 | 4.700 | 4.630 | 4.660 | 5,959 | +0.03(+0.65%) |
May 16, 2013 | 4.630 | 4.690 | 4.630 | 4.630 | 1,025 | +0.06(+1.31%) |
May 15, 2013 | 4.560 | 4.580 | 4.560 | 4.570 | 26,242 | +0.22(+5.06%) |
May 13, 2013 | 4.320 | 4.390 | 4.320 | 4.350 | 1,824 | -0.10(-2.25%) |
May 10, 2013 | 4.500 | 4.500 | 4.410 | 4.450 | 12,410 | -0.05(-1.11%) |
May 09, 2013 | 4.540 | 4.590 | 4.500 | 4.500 | 1,240 | -0.09(-1.96%) |
May 08, 2013 | 4.570 | 4.590 | 4.560 | 4.590 | 14,260 | -0.05(-1.08%) |
May 07, 2013 | 4.680 | 4.680 | 4.470 | 4.640 | 2,538 | -0.01(-0.22%) |
May 06, 2013 | 4.656 | 4.710 | 4.640 | 4.650 | 5,028 | -0.02(-0.43%) |
May 03, 2013 | 4.600 | 4.670 | 4.600 | 4.670 | 1,045 | +0.15(+3.32%) |
May 02, 2013 | 4.480 | 4.560 | 4.480 | 4.520 | 8,715 | +0.06(+1.35%) |