Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 13.40 | 14.04 | 13.20 | 14.01 | 765,187 | +0.54(+4.01%) |
Apr 29, 2014 | 13.84 | 13.94 | 13.42 | 13.47 | 497,805 | -0.24(-1.75%) |
Apr 28, 2014 | 13.56 | 13.76 | 13.12 | 13.71 | 755,830 | +0.24(+1.78%) |
Apr 25, 2014 | 14.25 | 14.25 | 13.38 | 13.47 | 598,875 | -0.81(-5.67%) |
Apr 24, 2014 | 13.28 | 14.34 | 12.68 | 14.28 | 1,367,823 | +1.07(+8.10%) |
Apr 23, 2014 | 13.48 | 13.51 | 13.04 | 13.21 | 635,996 | -0.31(-2.29%) |
Apr 22, 2014 | 13.00 | 13.55 | 13.00 | 13.52 | 898,396 | +0.72(+5.62%) |
Apr 21, 2014 | 12.89 | 12.90 | 12.46 | 12.80 | 488,496 | -0.07(-0.54%) |
Apr 17, 2014 | 12.80 | 12.87 | 12.87 | 12.87 | 595,600 | +0.04(+0.31%) |
Apr 16, 2014 | 12.33 | 12.90 | 12.14 | 12.83 | 846,786 | +0.54(+4.39%) |
Apr 15, 2014 | 13.02 | 13.25 | 11.57 | 12.29 | 1,692,557 | -0.73(-5.61%) |
Apr 14, 2014 | 14.07 | 14.40 | 12.59 | 13.02 | 1,663,357 | +0.06(+0.46%) |
Apr 11, 2014 | 12.89 | 14.07 | 12.70 | 12.96 | 1,308,980 | -0.09(-0.69%) |
Apr 10, 2014 | 14.09 | 14.26 | 12.87 | 13.05 | 872,864 | -1.00(-7.12%) |
Apr 09, 2014 | 13.89 | 14.50 | 13.88 | 14.05 | 1,504,225 | +0.25(+1.81%) |
Apr 08, 2014 | 13.56 | 14.18 | 13.27 | 13.80 | 1,632,715 | +0.30(+2.22%) |
Apr 07, 2014 | 13.09 | 13.79 | 12.64 | 13.50 | 1,225,751 | +0.29(+2.20%) |
Apr 04, 2014 | 13.61 | 14.50 | 12.96 | 13.21 | 1,848,403 | -0.30(-2.22%) |
Apr 03, 2014 | 14.41 | 14.48 | 13.23 | 13.51 | 966,432 | -0.86(-5.98%) |
Apr 02, 2014 | 14.00 | 14.49 | 14.00 | 14.37 | 1,009,581 | +0.44(+3.16%) |
Apr 01, 2014 | 14.58 | 14.85 | 13.70 | 13.93 | 1,417,316 | -0.57(-3.93%) |
Mar 31, 2014 | 14.25 | 14.61 | 14.23 | 14.50 | 1,250,711 | +0.32(+2.26%) |
Mar 28, 2014 | 14.09 | 14.73 | 14.03 | 14.18 | 912,406 | +0.09(+0.64%) |
Mar 27, 2014 | 13.95 | 14.25 | 13.46 | 14.09 | 703,129 | +0.14(+1.00%) |
Mar 26, 2014 | 14.01 | 14.40 | 13.58 | 13.95 | 680,939 | +0.07(+0.50%) |
Mar 25, 2014 | 14.03 | 14.50 | 13.84 | 13.88 | 693,610 | +0.03(+0.22%) |
Mar 24, 2014 | 14.74 | 14.89 | 13.43 | 13.85 | 1,230,708 | -0.84(-5.72%) |
Mar 21, 2014 | 15.20 | 15.27 | 14.66 | 14.69 | 1,409,163 | -0.44(-2.91%) |
Mar 20, 2014 | 14.93 | 15.19 | 14.64 | 15.13 | 872,641 | +0.15(+1.00%) |
Mar 19, 2014 | 14.81 | 15.24 | 14.77 | 14.98 | 974,933 | +0.17(+1.15%) |
Mar 18, 2014 | 14.47 | 14.84 | 14.41 | 14.81 | 949,013 | +0.34(+2.35%) |
Mar 17, 2014 | 14.51 | 14.85 | 14.40 | 14.47 | 1,097,817 | -0.18(-1.23%) |
Mar 14, 2014 | 14.51 | 14.94 | 14.37 | 14.65 | 1,227,923 | -0.29(-1.94%) |
Mar 13, 2014 | 14.40 | 15.39 | 13.80 | 14.94 | 4,398,154 | +1.44(+10.67%) |
Mar 12, 2014 | 13.90 | 13.99 | 13.21 | 13.50 | 1,201,208 | +0.49(+3.77%) |
Mar 11, 2014 | 13.55 | 13.64 | 12.89 | 13.01 | 675,324 | -0.54(-3.99%) |
Mar 10, 2014 | 13.63 | 13.70 | 13.31 | 13.55 | 347,435 | -0.15(-1.09%) |
Mar 07, 2014 | 13.97 | 13.99 | 13.51 | 13.70 | 362,619 | -0.13(-0.94%) |
Mar 06, 2014 | 13.49 | 14.01 | 13.34 | 13.83 | 807,392 | -0.16(-1.14%) |
Mar 05, 2014 | 13.97 | 14.19 | 13.76 | 13.99 | 1,016,493 | -0.03(-0.21%) |
Mar 04, 2014 | 13.62 | 14.19 | 13.44 | 14.02 | 10,381,536 | +0.59(+4.39%) |
Mar 03, 2014 | 12.38 | 13.80 | 12.30 | 13.43 | 3,411,466 | +1.38(+11.45%) |
Feb 28, 2014 | 12.60 | 12.68 | 11.83 | 12.05 | 763,216 | -0.56(-4.44%) |
Feb 27, 2014 | 12.95 | 12.95 | 12.30 | 12.61 | 466,792 | -0.35(-2.70%) |
Feb 26, 2014 | 12.96 | 13.01 | 12.65 | 12.96 | 821,685 | +0.21(+1.65%) |
Feb 25, 2014 | 12.95 | 13.10 | 12.65 | 12.75 | 317,611 | -0.14(-1.09%) |
Feb 24, 2014 | 13.03 | 13.23 | 12.81 | 12.89 | 625,207 | +0.08(+0.62%) |
Feb 21, 2014 | 12.94 | 13.10 | 12.75 | 12.81 | 462,360 | -0.04(-0.31%) |
Feb 20, 2014 | 12.61 | 12.87 | 12.50 | 12.85 | 301,126 | +0.22(+1.74%) |
Feb 19, 2014 | 12.68 | 12.87 | 12.54 | 12.63 | 356,883 | -0.06(-0.47%) |
Feb 18, 2014 | 12.38 | 12.92 | 12.25 | 12.69 | 422,867 | +0.39(+3.17%) |
Feb 14, 2014 | 12.42 | 12.30 | 12.30 | 12.30 | 441,400 | -0.15(-1.20%) |
Feb 13, 2014 | 11.94 | 12.45 | 11.94 | 12.45 | 527,159 | -0.01(-0.08%) |
Feb 12, 2014 | 12.30 | 12.51 | 12.08 | 12.46 | 394,289 | +0.14(+1.14%) |
Feb 11, 2014 | 12.25 | 12.64 | 12.25 | 12.32 | 677,008 | +0.07(+0.57%) |
Feb 10, 2014 | 12.21 | 12.29 | 12.04 | 12.25 | 319,909 | +0.05(+0.41%) |
Feb 07, 2014 | 12.17 | 12.29 | 11.97 | 12.20 | 475,254 | +0.06(+0.49%) |
Feb 06, 2014 | 12.00 | 12.26 | 11.93 | 12.14 | 555,445 | +0.21(+1.76%) |
Feb 05, 2014 | 11.54 | 12.19 | 11.50 | 11.93 | 990,943 | +0.41(+3.56%) |
Feb 04, 2014 | 11.55 | 11.70 | 11.28 | 11.52 | 590,080 | +0.03(+0.26%) |
Feb 03, 2014 | 11.99 | 12.18 | 11.41 | 11.49 | 522,000 | -0.51(-4.25%) |
Jan 31, 2014 | 11.83 | 12.28 | 11.68 | 12.00 | 551,332 | -0.05(-0.41%) |
Jan 30, 2014 | 12.07 | 12.42 | 11.88 | 12.05 | 732,038 | +0.14(+1.18%) |
Jan 29, 2014 | 11.99 | 12.88 | 11.88 | 11.91 | 1,282,627 | +0.16(+1.36%) |
Jan 28, 2014 | 11.40 | 11.79 | 11.37 | 11.75 | 950,897 | +0.40(+3.52%) |
Jan 27, 2014 | 11.67 | 11.70 | 11.03 | 11.35 | 739,858 | -0.33(-2.83%) |
Jan 24, 2014 | 11.87 | 11.89 | 11.33 | 11.68 | 659,122 | -0.32(-2.67%) |
Jan 23, 2014 | 11.99 | 12.00 | 11.50 | 12.00 | 719,040 | +0.00(+0.00%) |
Jan 22, 2014 | 12.37 | 12.47 | 11.96 | 12.00 | 1,133,186 | -0.37(-2.99%) |
Jan 21, 2014 | 12.25 | 12.40 | 12.18 | 12.37 | 720,047 | +0.18(+1.48%) |
Jan 17, 2014 | 12.00 | 12.19 | 12.19 | 12.19 | 786,800 | +0.15(+1.25%) |
Jan 16, 2014 | 12.02 | 12.07 | 11.75 | 12.04 | 442,917 | +0.08(+0.67%) |
Jan 15, 2014 | 11.39 | 12.14 | 11.39 | 11.96 | 1,101,496 | +0.57(+5.00%) |
Jan 14, 2014 | 11.30 | 11.41 | 11.23 | 11.39 | 466,115 | +0.17(+1.52%) |
Jan 13, 2014 | 11.54 | 11.68 | 11.11 | 11.22 | 653,090 | -0.30(-2.60%) |
Jan 10, 2014 | 11.25 | 11.55 | 11.12 | 11.52 | 1,024,675 | +0.31(+2.77%) |
Jan 09, 2014 | 11.09 | 11.26 | 10.94 | 11.21 | 865,567 | +0.19(+1.72%) |
Jan 08, 2014 | 10.99 | 11.14 | 10.92 | 11.02 | 717,145 | +0.07(+0.64%) |
Jan 07, 2014 | 10.64 | 10.99 | 10.64 | 10.95 | 616,446 | +0.38(+3.60%) |
Jan 06, 2014 | 10.96 | 11.03 | 10.57 | 10.57 | 415,766 | -0.30(-2.76%) |
Jan 03, 2014 | 10.54 | 11.02 | 10.50 | 10.87 | 609,730 | +0.29(+2.74%) |
Jan 02, 2014 | 10.50 | 10.63 | 10.20 | 10.58 | 575,095 | +0.00(+0.00%) |
Dec 31, 2013 | 10.68 | 10.58 | 10.58 | 10.58 | 632,700 | -0.01(-0.09%) |
Dec 30, 2013 | 10.47 | 10.75 | 10.41 | 10.59 | 617,144 | +0.15(+1.44%) |
Dec 27, 2013 | 10.40 | 10.50 | 10.21 | 10.44 | 428,720 | +0.10(+0.97%) |
Dec 26, 2013 | 10.37 | 10.47 | 10.25 | 10.34 | 459,832 | -0.01(-0.10%) |
Dec 24, 2013 | 10.33 | 10.40 | 10.17 | 10.35 | 301,266 | +0.07(+0.68%) |
Dec 23, 2013 | 10.10 | 10.28 | 10.07 | 10.28 | 769,066 | +0.23(+2.29%) |
Dec 20, 2013 | 9.900 | 10.07 | 9.900 | 10.05 | 2,478,484 | +0.20(+2.03%) |
Dec 19, 2013 | 9.800 | 10.24 | 9.711 | 9.850 | 1,385,043 | +0.03(+0.31%) |
Dec 18, 2013 | 8.830 | 9.880 | 8.720 | 9.820 | 3,169,056 | +1.47(+17.60%) |
Dec 17, 2013 | 8.570 | 8.570 | 8.300 | 8.350 | 364,634 | -0.13(-1.53%) |
Dec 16, 2013 | 8.220 | 8.500 | 8.200 | 8.480 | 518,847 | +0.28(+3.41%) |
Dec 13, 2013 | 8.220 | 8.270 | 8.075 | 8.200 | 368,437 | +0.02(+0.24%) |
Dec 12, 2013 | 8.160 | 8.300 | 8.150 | 8.180 | 275,242 | +0.01(+0.12%) |
Dec 11, 2013 | 8.490 | 8.490 | 8.160 | 8.170 | 597,815 | -0.28(-3.31%) |
Dec 10, 2013 | 8.500 | 8.560 | 8.450 | 8.450 | 253,636 | -0.08(-0.94%) |
Dec 09, 2013 | 8.590 | 8.730 | 8.520 | 8.530 | 412,704 | -0.02(-0.23%) |
Dec 06, 2013 | 8.600 | 8.685 | 8.490 | 8.550 | 0 | +0.05(+0.59%) |
Dec 05, 2013 | 8.540 | 8.670 | 8.450 | 8.500 | 0 | -0.06(-0.70%) |
Dec 04, 2013 | 8.560 | 8.660 | 8.432 | 8.560 | 0 | -0.05(-0.58%) |
Dec 03, 2013 | 8.620 | 8.750 | 8.580 | 8.610 | 0 | -0.03(-0.35%) |
Dec 02, 2013 | 8.390 | 8.820 | 8.220 | 8.640 | 930,480 | -0.18(-2.04%) |
Nov 29, 2013 | 8.740 | 8.850 | 8.690 | 8.820 | 0 | +0.11(+1.26%) |
Nov 27, 2013 | 8.480 | 8.730 | 8.480 | 8.710 | 0 | +0.22(+2.59%) |
Nov 26, 2013 | 8.520 | 8.590 | 8.460 | 8.490 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 8.400 | 8.600 | 8.330 | 8.490 | 476,640 | -0.06(-0.70%) |
Nov 22, 2013 | 8.150 | 8.560 | 7.680 | 8.550 | 0 | +0.44(+5.43%) |
Nov 21, 2013 | 8.000 | 8.330 | 7.960 | 8.110 | 845,369 | +0.13(+1.63%) |
Nov 20, 2013 | 7.930 | 8.000 | 7.780 | 7.980 | 0 | +0.10(+1.27%) |
Nov 19, 2013 | 7.750 | 8.040 | 7.730 | 7.880 | 550,912 | +0.11(+1.42%) |
Nov 18, 2013 | 7.930 | 7.940 | 7.720 | 7.770 | 0 | -0.15(-1.89%) |
Nov 15, 2013 | 7.820 | 7.930 | 7.790 | 7.920 | 0 | +0.11(+1.41%) |
Nov 14, 2013 | 7.740 | 7.850 | 7.720 | 7.810 | 266,469 | +0.09(+1.17%) |
Nov 13, 2013 | 7.650 | 7.785 | 7.630 | 7.720 | 0 | +0.06(+0.78%) |
Nov 12, 2013 | 7.450 | 7.690 | 7.410 | 7.660 | 362,358 | +0.18(+2.41%) |
Nov 11, 2013 | 7.470 | 7.650 | 7.380 | 7.480 | 0 | +0.03(+0.40%) |
Nov 08, 2013 | 7.090 | 7.550 | 7.090 | 7.450 | 0 | +0.35(+4.93%) |
Nov 07, 2013 | 7.360 | 7.400 | 7.100 | 7.100 | 559,980 | -0.20(-2.74%) |
Nov 06, 2013 | 7.410 | 7.630 | 7.290 | 7.300 | 845,326 | -0.13(-1.75%) |
Nov 05, 2013 | 7.320 | 7.450 | 7.190 | 7.430 | 377,411 | +0.09(+1.23%) |
Nov 04, 2013 | 7.280 | 7.380 | 7.200 | 7.340 | 597,710 | +0.08(+1.10%) |
Nov 01, 2013 | 7.180 | 7.340 | 7.180 | 7.260 | 0 | +0.06(+0.82%) |
Oct 31, 2013 | 7.230 | 7.280 | 7.180 | 7.201 | 462,941 | -0.06(-0.81%) |
Oct 30, 2013 | 7.370 | 7.370 | 7.230 | 7.260 | 497,979 | -0.10(-1.36%) |
Oct 29, 2013 | 7.460 | 7.460 | 7.320 | 7.360 | 0 | -0.11(-1.47%) |
Oct 28, 2013 | 7.460 | 7.550 | 7.415 | 7.470 | 0 | -0.02(-0.27%) |
Oct 25, 2013 | 7.610 | 7.610 | 7.485 | 7.490 | 0 | -0.15(-1.96%) |
Oct 24, 2013 | 7.750 | 7.750 | 7.580 | 7.640 | 331,040 | -0.07(-0.91%) |
Oct 23, 2013 | 7.580 | 7.780 | 7.570 | 7.710 | 668,755 | +0.04(+0.52%) |
Oct 22, 2013 | 8.000 | 8.050 | 7.630 | 7.670 | 3,062,906 | +0.44(+6.09%) |
Oct 21, 2013 | 7.330 | 7.340 | 7.180 | 7.230 | 472,283 | -0.10(-1.36%) |
Oct 18, 2013 | 7.500 | 7.500 | 7.240 | 7.330 | 269,677 | -0.10(-1.35%) |
Oct 17, 2013 | 7.290 | 7.450 | 7.240 | 7.430 | 244,161 | +0.14(+1.92%) |
Oct 16, 2013 | 7.290 | 7.410 | 7.160 | 7.290 | 196,302 | +0.01(+0.14%) |
Oct 15, 2013 | 7.380 | 7.430 | 7.200 | 7.280 | 212,145 | -0.14(-1.89%) |
Oct 14, 2013 | 7.440 | 7.440 | 7.300 | 7.420 | 174,031 | -0.02(-0.27%) |
Oct 11, 2013 | 7.380 | 7.450 | 7.260 | 7.440 | 0 | +0.05(+0.68%) |
Oct 10, 2013 | 7.250 | 7.435 | 7.214 | 7.390 | 253,810 | +0.20(+2.78%) |
Oct 09, 2013 | 7.150 | 7.240 | 6.950 | 7.190 | 328,105 | +0.04(+0.56%) |
Oct 08, 2013 | 7.390 | 7.410 | 7.090 | 7.150 | 480,375 | -0.26(-3.51%) |
Oct 07, 2013 | 7.530 | 7.600 | 7.400 | 7.410 | 0 | -0.14(-1.85%) |
Oct 04, 2013 | 7.600 | 7.640 | 7.470 | 7.550 | 0 | -0.07(-0.92%) |
Oct 03, 2013 | 7.650 | 7.670 | 7.490 | 7.620 | 0 | -0.02(-0.26%) |
Oct 02, 2013 | 7.720 | 7.730 | 7.600 | 7.640 | 339,331 | -0.09(-1.16%) |
Oct 01, 2013 | 7.460 | 7.745 | 7.460 | 7.730 | 360,524 | +0.26(+3.48%) |
Sep 30, 2013 | 7.500 | 7.570 | 7.380 | 7.470 | 0 | -0.08(-1.06%) |
Sep 27, 2013 | 7.510 | 7.660 | 7.510 | 7.550 | 0 | +0.01(+0.13%) |
Sep 26, 2013 | 7.610 | 7.660 | 7.500 | 7.540 | 231,421 | -0.03(-0.40%) |
Sep 25, 2013 | 7.500 | 7.640 | 7.415 | 7.570 | 270,816 | +0.07(+0.93%) |
Sep 24, 2013 | 7.500 | 7.570 | 7.380 | 7.500 | 214,701 | +0.00(+0.00%) |
Sep 23, 2013 | 7.460 | 7.525 | 7.440 | 7.500 | 204,931 | +0.01(+0.13%) |
Sep 20, 2013 | 7.490 | 7.550 | 7.320 | 7.490 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 7.620 | 7.630 | 7.430 | 7.490 | 224,933 | -0.13(-1.71%) |
Sep 18, 2013 | 7.620 | 7.680 | 7.470 | 7.620 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 7.640 | 7.690 | 7.540 | 7.620 | 0 | -0.03(-0.39%) |
Sep 16, 2013 | 7.660 | 7.700 | 7.580 | 7.650 | 0 | +0.07(+0.92%) |
Sep 13, 2013 | 7.650 | 7.676 | 7.410 | 7.580 | 0 | -0.03(-0.39%) |
Sep 12, 2013 | 7.530 | 7.660 | 7.490 | 7.610 | 0 | +0.09(+1.20%) |
Sep 11, 2013 | 7.520 | 7.590 | 7.430 | 7.520 | 0 | +0.01(+0.13%) |
Sep 10, 2013 | 7.500 | 7.570 | 7.300 | 7.510 | 652,105 | +0.11(+1.49%) |
Sep 09, 2013 | 7.400 | 7.460 | 7.360 | 7.400 | 0 | +0.04(+0.54%) |
Sep 06, 2013 | 7.500 | 7.500 | 7.310 | 7.360 | 0 | -0.09(-1.21%) |
Sep 05, 2013 | 7.360 | 7.480 | 7.310 | 7.450 | 505,359 | +0.10(+1.36%) |
Sep 04, 2013 | 7.310 | 7.360 | 7.240 | 7.350 | 0 | +0.04(+0.55%) |
Sep 03, 2013 | 7.270 | 7.410 | 7.185 | 7.310 | 326,430 | +0.14(+1.95%) |
Aug 30, 2013 | 7.270 | 7.290 | 7.065 | 7.170 | 0 | -0.10(-1.38%) |
Aug 29, 2013 | 7.170 | 7.300 | 7.170 | 7.270 | 209,744 | +0.10(+1.39%) |
Aug 28, 2013 | 7.090 | 7.259 | 7.030 | 7.170 | 222,825 | +0.06(+0.84%) |
Aug 27, 2013 | 7.270 | 7.380 | 7.030 | 7.110 | 474,132 | -0.21(-2.87%) |
Aug 26, 2013 | 7.230 | 7.370 | 7.210 | 7.320 | 0 | +0.12(+1.67%) |
Aug 23, 2013 | 7.020 | 7.200 | 6.920 | 7.200 | 0 | +0.18(+2.56%) |
Aug 22, 2013 | 6.990 | 7.060 | 6.940 | 7.020 | 150,116 | +0.07(+1.01%) |
Aug 21, 2013 | 6.860 | 7.005 | 6.732 | 6.950 | 291,806 | +0.07(+1.02%) |
Aug 20, 2013 | 6.830 | 6.890 | 6.800 | 6.880 | 219,010 | +0.08(+1.18%) |
Aug 19, 2013 | 6.660 | 6.900 | 6.660 | 6.800 | 233,986 | +0.15(+2.26%) |
Aug 16, 2013 | 6.760 | 6.840 | 6.630 | 6.650 | 0 | -0.16(-2.35%) |
Aug 15, 2013 | 6.930 | 7.080 | 6.798 | 6.810 | 303,686 | -0.19(-2.71%) |
Aug 14, 2013 | 6.900 | 7.040 | 6.881 | 7.000 | 415,763 | +0.10(+1.45%) |
Aug 13, 2013 | 6.900 | 6.920 | 6.800 | 6.900 | 238,696 | +0.01(+0.15%) |
Aug 12, 2013 | 6.790 | 6.900 | 6.730 | 6.890 | 563,811 | +0.09(+1.32%) |
Aug 09, 2013 | 6.740 | 6.870 | 6.661 | 6.800 | 406,646 | +0.07(+1.04%) |
Aug 08, 2013 | 6.670 | 6.730 | 6.450 | 6.730 | 812,404 | +0.29(+4.50%) |
Aug 07, 2013 | 6.430 | 6.508 | 6.250 | 6.440 | 278,822 | -0.03(-0.46%) |
Aug 06, 2013 | 6.510 | 6.540 | 6.371 | 6.470 | 208,160 | -0.04(-0.61%) |
Aug 05, 2013 | 6.530 | 6.600 | 6.480 | 6.510 | 170,918 | -0.01(-0.15%) |
Aug 02, 2013 | 6.560 | 6.560 | 6.390 | 6.520 | 130,591 | -0.05(-0.76%) |
Aug 01, 2013 | 6.560 | 6.640 | 6.500 | 6.570 | 306,672 | +0.05(+0.77%) |
Jul 31, 2013 | 6.400 | 6.660 | 6.400 | 6.520 | 0 | +0.14(+2.19%) |
Jul 30, 2013 | 6.400 | 6.410 | 6.285 | 6.380 | 0 | +0.05(+0.79%) |
Jul 29, 2013 | 6.210 | 6.370 | 6.120 | 6.330 | 0 | +0.16(+2.59%) |
Jul 26, 2013 | 6.080 | 6.200 | 5.955 | 6.170 | 0 | +0.03(+0.49%) |
Jul 25, 2013 | 6.040 | 6.190 | 5.930 | 6.140 | 0 | +0.09(+1.49%) |
Jul 24, 2013 | 6.070 | 6.160 | 5.990 | 6.050 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 6.070 | 6.150 | 6.050 | 6.050 | 169,859 | +0.01(+0.17%) |
Jul 22, 2013 | 6.050 | 6.160 | 6.020 | 6.040 | 0 | -0.06(-0.98%) |
Jul 19, 2013 | 6.160 | 6.180 | 6.030 | 6.100 | 0 | -0.07(-1.13%) |
Jul 18, 2013 | 6.220 | 6.250 | 6.090 | 6.170 | 0 | -0.08(-1.28%) |
Jul 17, 2013 | 6.240 | 6.330 | 6.190 | 6.250 | 260,014 | +0.01(+0.16%) |
Jul 16, 2013 | 6.170 | 6.315 | 6.140 | 6.240 | 424,715 | +0.04(+0.65%) |
Jul 15, 2013 | 6.120 | 6.230 | 6.070 | 6.200 | 0 | +0.06(+0.98%) |
Jul 12, 2013 | 6.170 | 6.205 | 6.000 | 6.140 | 0 | -0.06(-0.97%) |
Jul 11, 2013 | 6.170 | 6.210 | 5.941 | 6.200 | 0 | +0.08(+1.31%) |
Jul 10, 2013 | 6.020 | 6.170 | 6.020 | 6.120 | 0 | +0.06(+0.99%) |
Jul 09, 2013 | 5.850 | 6.065 | 5.860 | 6.060 | 0 | +0.20(+3.41%) |
Jul 08, 2013 | 5.830 | 5.920 | 5.730 | 5.860 | 0 | +0.07(+1.21%) |
Jul 05, 2013 | 5.970 | 5.970 | 5.660 | 5.790 | 0 | -0.15(-2.53%) |
Jul 03, 2013 | 5.720 | 5.950 | 5.630 | 5.940 | 0 | +0.17(+2.95%) |
Jul 02, 2013 | 5.800 | 5.910 | 5.690 | 5.770 | 0 | -0.04(-0.69%) |
Jul 01, 2013 | 5.660 | 5.850 | 5.640 | 5.810 | 0 | +0.19(+3.38%) |
Jun 28, 2013 | 5.700 | 5.735 | 5.560 | 5.620 | 420,364 | -0.09(-1.58%) |
Jun 27, 2013 | 5.640 | 5.720 | 5.610 | 5.710 | 0 | +0.12(+2.15%) |
Jun 26, 2013 | 5.680 | 5.790 | 5.555 | 5.590 | 0 | -0.04(-0.71%) |
Jun 25, 2013 | 5.740 | 5.773 | 5.590 | 5.630 | 0 | -0.08(-1.40%) |
Jun 24, 2013 | 5.850 | 5.950 | 5.680 | 5.710 | 0 | -0.17(-2.89%) |
Jun 21, 2013 | 5.760 | 5.880 | 5.710 | 5.880 | 563,997 | +0.12(+2.08%) |
Jun 20, 2013 | 5.740 | 5.820 | 5.660 | 5.760 | 0 | -0.08(-1.37%) |
Jun 19, 2013 | 6.020 | 6.080 | 5.810 | 5.840 | 0 | -0.20(-3.31%) |
Jun 18, 2013 | 5.920 | 6.040 | 5.770 | 6.040 | 0 | +0.08(+1.34%) |
Jun 17, 2013 | 5.790 | 5.990 | 5.790 | 5.960 | 0 | +0.20(+3.47%) |
Jun 14, 2013 | 5.700 | 5.800 | 5.700 | 5.760 | 0 | +0.03(+0.52%) |
Jun 13, 2013 | 5.550 | 5.750 | 5.500 | 5.730 | 495,987 | +0.16(+2.87%) |
Jun 12, 2013 | 5.680 | 5.720 | 5.570 | 5.570 | 299,311 | -0.09(-1.59%) |
Jun 11, 2013 | 5.700 | 5.790 | 5.610 | 5.660 | 230,633 | -0.09(-1.57%) |
Jun 10, 2013 | 5.730 | 5.820 | 5.700 | 5.750 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 5.770 | 5.785 | 5.680 | 5.750 | 0 | -0.03(-0.52%) |
Jun 06, 2013 | 5.700 | 5.780 | 5.700 | 5.780 | 248,174 | +0.07(+1.23%) |
Jun 05, 2013 | 5.900 | 5.960 | 5.710 | 5.710 | 0 | -0.21(-3.55%) |
Jun 04, 2013 | 6.000 | 6.050 | 5.820 | 5.920 | 0 | -0.09(-1.50%) |
Jun 03, 2013 | 5.710 | 6.190 | 5.700 | 6.010 | 1,081,314 | +0.25(+4.34%) |
May 31, 2013 | 5.890 | 5.920 | 5.740 | 5.760 | 587,114 | -0.18(-3.03%) |
May 30, 2013 | 5.740 | 5.985 | 5.740 | 5.940 | 411,584 | +0.20(+3.48%) |
May 29, 2013 | 5.760 | 5.830 | 5.730 | 5.740 | 211,661 | -0.07(-1.20%) |
May 28, 2013 | 5.910 | 5.930 | 5.720 | 5.810 | 390,012 | -0.08(-1.36%) |
May 24, 2013 | 5.800 | 5.920 | 5.750 | 5.890 | 0 | +0.10(+1.73%) |
May 23, 2013 | 5.710 | 5.820 | 5.650 | 5.790 | 0 | +0.08(+1.40%) |
May 22, 2013 | 5.740 | 5.780 | 5.690 | 5.710 | 0 | -0.03(-0.52%) |
May 21, 2013 | 5.630 | 5.740 | 5.620 | 5.740 | 0 | +0.11(+1.95%) |
May 20, 2013 | 5.450 | 5.680 | 5.450 | 5.630 | 0 | +0.15(+2.74%) |
May 17, 2013 | 5.410 | 5.510 | 5.310 | 5.480 | 0 | +0.08(+1.48%) |
May 16, 2013 | 5.350 | 5.490 | 5.340 | 5.400 | 795,013 | +0.06(+1.12%) |
May 15, 2013 | 5.320 | 5.400 | 5.290 | 5.340 | 0 | +0.03(+0.56%) |
May 13, 2013 | 5.310 | 5.450 | 5.270 | 5.310 | 0 | +0.18(+3.51%) |
May 10, 2013 | 5.210 | 5.280 | 4.990 | 5.130 | 0 | -0.07(-1.35%) |
May 09, 2013 | 5.440 | 5.500 | 5.180 | 5.200 | 0 | -0.36(-6.47%) |
May 08, 2013 | 5.360 | 5.560 | 5.340 | 5.560 | 0 | +0.21(+3.93%) |
May 07, 2013 | 5.460 | 5.490 | 5.315 | 5.350 | 0 | -0.12(-2.19%) |
May 06, 2013 | 5.430 | 5.570 | 5.380 | 5.470 | 0 | +0.06(+1.11%) |
May 03, 2013 | 5.450 | 5.530 | 5.400 | 5.410 | 0 | -0.01(-0.18%) |
May 02, 2013 | 5.330 | 5.430 | 5.310 | 5.420 | 0 | +0.13(+2.46%) |