Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.27 | 10.27 | 9.557 | 9.846 | 162,530 | -0.46(-4.43%) |
Apr 29, 2014 | 10.32 | 10.49 | 10.04 | 10.30 | 94,354 | +0.04(+0.43%) |
Apr 28, 2014 | 10.44 | 10.59 | 10.16 | 10.26 | 149,796 | -0.21(-2.01%) |
Apr 25, 2014 | 10.41 | 10.48 | 10.35 | 10.47 | 83,290 | +0.00(+0.00%) |
Apr 24, 2014 | 10.43 | 10.47 | 10.31 | 10.47 | 56,487 | +0.05(+0.51%) |
Apr 23, 2014 | 10.44 | 10.49 | 10.42 | 10.42 | 54,138 | -0.05(-0.50%) |
Apr 22, 2014 | 10.57 | 10.60 | 10.41 | 10.47 | 123,490 | +0.00(+0.00%) |
Apr 21, 2014 | 10.31 | 10.79 | 10.16 | 10.47 | 154,581 | +0.17(+1.62%) |
Apr 17, 2014 | 9.776 | 10.30 | 10.30 | 10.30 | 92,874 | +0.47(+4.82%) |
Apr 16, 2014 | 9.872 | 9.872 | 9.670 | 9.828 | 58,382 | +0.00(+0.00%) |
Apr 15, 2014 | 9.820 | 9.899 | 9.600 | 9.828 | 108,793 | -0.03(-0.27%) |
Apr 14, 2014 | 9.820 | 9.907 | 9.653 | 9.855 | 121,457 | +0.08(+0.81%) |
Apr 11, 2014 | 9.662 | 9.951 | 9.383 | 9.776 | 182,657 | -0.01(-0.09%) |
Apr 10, 2014 | 9.627 | 9.846 | 9.486 | 9.784 | 182,333 | +0.17(+1.73%) |
Apr 09, 2014 | 9.662 | 9.688 | 9.451 | 9.618 | 146,004 | +0.01(+0.09%) |
Apr 08, 2014 | 9.486 | 9.775 | 9.390 | 9.609 | 88,583 | +0.10(+1.01%) |
Apr 07, 2014 | 9.521 | 9.548 | 9.258 | 9.512 | 97,434 | -0.08(-0.82%) |
Apr 04, 2014 | 9.653 | 9.653 | 9.521 | 9.591 | 82,812 | +0.04(+0.37%) |
Apr 03, 2014 | 9.530 | 9.644 | 9.460 | 9.556 | 119,383 | +0.02(+0.18%) |
Apr 02, 2014 | 9.240 | 9.653 | 9.157 | 9.539 | 196,293 | +0.33(+3.62%) |
Apr 01, 2014 | 8.512 | 9.205 | 8.380 | 9.205 | 232,019 | +0.75(+8.93%) |
Mar 31, 2014 | 8.424 | 8.581 | 8.196 | 8.451 | 76,764 | +0.38(+4.67%) |
Mar 28, 2014 | 7.915 | 8.222 | 7.915 | 8.073 | 36,536 | +0.18(+2.22%) |
Mar 27, 2014 | 7.880 | 7.907 | 7.784 | 7.898 | 41,432 | -0.01(-0.11%) |
Mar 26, 2014 | 8.091 | 8.091 | 7.846 | 7.907 | 52,719 | -0.17(-2.07%) |
Mar 25, 2014 | 8.056 | 8.179 | 7.980 | 8.073 | 49,099 | +0.04(+0.44%) |
Mar 24, 2014 | 7.950 | 8.161 | 7.950 | 8.038 | 66,880 | +0.09(+1.10%) |
Mar 21, 2014 | 8.144 | 8.144 | 7.950 | 7.950 | 246,102 | -0.18(-2.16%) |
Mar 20, 2014 | 8.073 | 8.196 | 8.003 | 8.126 | 43,752 | +0.02(+0.22%) |
Mar 19, 2014 | 8.258 | 8.258 | 8.073 | 8.108 | 22,799 | -0.17(-2.01%) |
Mar 18, 2014 | 8.117 | 8.328 | 8.089 | 8.275 | 63,165 | +0.18(+2.28%) |
Mar 17, 2014 | 8.012 | 8.126 | 7.994 | 8.091 | 39,382 | +0.10(+1.21%) |
Mar 14, 2014 | 8.038 | 8.091 | 7.942 | 7.994 | 57,020 | -0.08(-0.98%) |
Mar 13, 2014 | 7.994 | 8.100 | 7.880 | 8.073 | 71,623 | +0.08(+0.99%) |
Mar 12, 2014 | 7.986 | 8.113 | 7.889 | 7.994 | 55,971 | +0.01(+0.11%) |
Mar 11, 2014 | 7.977 | 7.994 | 7.907 | 7.986 | 27,888 | +0.01(+0.11%) |
Mar 10, 2014 | 7.871 | 8.091 | 7.775 | 7.977 | 64,616 | +0.10(+1.22%) |
Mar 07, 2014 | 7.889 | 7.898 | 7.792 | 7.880 | 45,385 | +0.07(+0.90%) |
Mar 06, 2014 | 7.898 | 7.898 | 7.696 | 7.810 | 66,177 | -0.06(-0.78%) |
Mar 05, 2014 | 7.047 | 7.924 | 7.047 | 7.871 | 114,721 | +0.85(+12.13%) |
Mar 04, 2014 | 6.757 | 7.020 | 6.739 | 7.020 | 387,607 | +0.28(+4.17%) |
Mar 03, 2014 | 6.801 | 6.879 | 6.713 | 6.739 | 193,308 | -0.05(-0.78%) |
Feb 28, 2014 | 6.976 | 7.020 | 6.766 | 6.792 | 89,770 | -0.17(-2.40%) |
Feb 27, 2014 | 6.976 | 7.029 | 6.906 | 6.959 | 39,617 | -0.06(-0.87%) |
Feb 26, 2014 | 6.915 | 7.029 | 6.915 | 7.020 | 54,319 | +0.18(+2.56%) |
Feb 25, 2014 | 7.169 | 7.196 | 6.827 | 6.845 | 288,054 | -0.29(-4.06%) |
Feb 24, 2014 | 7.353 | 7.354 | 6.924 | 7.134 | 164,146 | -0.11(-1.45%) |
Feb 21, 2014 | 7.240 | 7.459 | 7.117 | 7.240 | 34,408 | +0.00(+0.00%) |
Feb 20, 2014 | 7.503 | 7.582 | 7.187 | 7.240 | 68,892 | -0.24(-3.17%) |
Feb 19, 2014 | 7.564 | 7.670 | 7.415 | 7.477 | 109,254 | -0.15(-1.96%) |
Feb 18, 2014 | 7.687 | 7.687 | 7.477 | 7.626 | 25,717 | -0.07(-0.91%) |
Feb 14, 2014 | 7.915 | 7.696 | 7.696 | 7.696 | 48,887 | -0.25(-3.09%) |
Feb 13, 2014 | 7.942 | 7.959 | 7.691 | 7.942 | 50,832 | -0.09(-1.09%) |
Feb 12, 2014 | 7.871 | 8.073 | 7.819 | 8.029 | 132,636 | +0.15(+1.89%) |
Feb 11, 2014 | 7.845 | 7.986 | 7.799 | 7.880 | 46,321 | +0.04(+0.56%) |
Feb 10, 2014 | 7.854 | 7.854 | 7.740 | 7.836 | 13,242 | +0.00(+0.00%) |
Feb 07, 2014 | 7.687 | 7.854 | 7.687 | 7.836 | 20,393 | +0.03(+0.34%) |
Feb 06, 2014 | 7.696 | 7.844 | 7.636 | 7.810 | 22,222 | +0.08(+1.02%) |
Feb 05, 2014 | 7.714 | 7.854 | 7.635 | 7.731 | 29,642 | +0.01(+0.11%) |
Feb 04, 2014 | 7.591 | 7.810 | 7.591 | 7.722 | 27,049 | +0.23(+3.04%) |
Feb 03, 2014 | 7.635 | 7.784 | 7.477 | 7.494 | 70,795 | -0.17(-2.18%) |
Jan 31, 2014 | 7.354 | 7.740 | 7.169 | 7.661 | 26,514 | +0.18(+2.34%) |
Jan 30, 2014 | 7.494 | 7.714 | 7.319 | 7.485 | 42,900 | +0.07(+0.95%) |
Jan 29, 2014 | 7.301 | 7.449 | 7.301 | 7.415 | 19,674 | +0.04(+0.60%) |
Jan 28, 2014 | 7.362 | 7.547 | 7.362 | 7.371 | 22,356 | +0.00(+0.00%) |
Jan 27, 2014 | 7.266 | 7.399 | 7.202 | 7.371 | 17,590 | +0.11(+1.45%) |
Jan 24, 2014 | 7.248 | 7.327 | 7.194 | 7.266 | 17,734 | -0.09(-1.19%) |
Jan 23, 2014 | 7.362 | 7.433 | 7.310 | 7.354 | 21,064 | -0.05(-0.71%) |
Jan 22, 2014 | 7.415 | 7.494 | 7.336 | 7.406 | 19,383 | -0.01(-0.12%) |
Jan 21, 2014 | 7.415 | 7.731 | 7.301 | 7.415 | 43,647 | +0.00(+0.00%) |
Jan 17, 2014 | 7.512 | 7.415 | 7.415 | 7.415 | 11,167 | -0.13(-1.74%) |
Jan 16, 2014 | 7.722 | 7.722 | 7.082 | 7.547 | 295,347 | -0.18(-2.27%) |
Jan 15, 2014 | 7.459 | 7.889 | 7.450 | 7.722 | 93,742 | +0.27(+3.65%) |
Jan 14, 2014 | 6.494 | 7.626 | 6.406 | 7.450 | 187,530 | +0.85(+12.90%) |
Jan 13, 2014 | 6.801 | 6.801 | 6.511 | 6.599 | 39,887 | -0.28(-4.08%) |
Jan 10, 2014 | 6.739 | 6.933 | 6.713 | 6.880 | 27,384 | +0.15(+2.22%) |
Jan 09, 2014 | 6.678 | 6.766 | 6.625 | 6.731 | 92,531 | +0.15(+2.27%) |
Jan 08, 2014 | 6.608 | 6.678 | 6.582 | 6.582 | 49,324 | -0.07(-1.06%) |
Jan 07, 2014 | 6.739 | 6.766 | 6.582 | 6.652 | 30,091 | -0.04(-0.52%) |
Jan 06, 2014 | 6.669 | 6.827 | 6.599 | 6.687 | 20,545 | -0.01(-0.13%) |
Jan 03, 2014 | 6.739 | 6.827 | 6.564 | 6.696 | 60,127 | -0.07(-1.04%) |
Jan 02, 2014 | 6.660 | 6.871 | 6.660 | 6.766 | 26,923 | +0.14(+2.12%) |
Dec 31, 2013 | 6.687 | 6.625 | 6.625 | 6.625 | 26,665 | -0.06(-0.92%) |
Dec 30, 2013 | 6.766 | 6.810 | 6.625 | 6.687 | 22,733 | -0.11(-1.55%) |
Dec 27, 2013 | 6.652 | 6.810 | 6.652 | 6.792 | 20,807 | +0.11(+1.71%) |
Dec 26, 2013 | 6.862 | 6.880 | 6.590 | 6.678 | 22,825 | -0.17(-2.44%) |
Dec 24, 2013 | 6.836 | 6.880 | 6.810 | 6.845 | 7,533 | -0.09(-1.27%) |
Dec 23, 2013 | 6.801 | 6.933 | 6.766 | 6.933 | 18,123 | +0.14(+2.07%) |
Dec 20, 2013 | 6.617 | 6.845 | 6.617 | 6.792 | 45,842 | +0.15(+2.25%) |
Dec 19, 2013 | 6.818 | 6.864 | 6.643 | 6.643 | 15,337 | -0.12(-1.82%) |
Dec 18, 2013 | 6.590 | 6.870 | 6.582 | 6.766 | 69,592 | +0.14(+2.12%) |
Dec 17, 2013 | 6.634 | 6.687 | 6.459 | 6.625 | 54,622 | -0.10(-1.44%) |
Dec 16, 2013 | 6.801 | 6.801 | 6.713 | 6.722 | 19,405 | -0.11(-1.54%) |
Dec 13, 2013 | 6.897 | 6.994 | 6.801 | 6.827 | 69,753 | -0.16(-2.26%) |
Dec 12, 2013 | 7.152 | 7.152 | 6.854 | 6.985 | 50,040 | -0.18(-2.57%) |
Dec 11, 2013 | 7.240 | 7.362 | 7.134 | 7.169 | 29,042 | -0.18(-2.39%) |
Dec 10, 2013 | 7.441 | 7.547 | 7.134 | 7.345 | 34,220 | -0.14(-1.88%) |
Dec 09, 2013 | 7.635 | 7.721 | 7.354 | 7.485 | 45,235 | -0.15(-1.95%) |
Dec 06, 2013 | 7.898 | 7.898 | 7.635 | 7.635 | 16,803 | -0.19(-2.47%) |
Dec 05, 2013 | 7.678 | 7.898 | 7.678 | 7.828 | 36,185 | +0.11(+1.48%) |
Dec 04, 2013 | 7.687 | 7.810 | 7.556 | 7.714 | 42,153 | -0.05(-0.68%) |
Dec 03, 2013 | 7.828 | 7.871 | 7.643 | 7.766 | 18,436 | -0.11(-1.34%) |
Dec 02, 2013 | 8.073 | 8.117 | 7.819 | 7.871 | 31,847 | -0.26(-3.24%) |
Nov 29, 2013 | 7.986 | 8.380 | 7.986 | 8.135 | 23,568 | +0.11(+1.31%) |
Nov 27, 2013 | 8.345 | 8.424 | 7.986 | 8.029 | 42,785 | -0.32(-3.89%) |
Nov 26, 2013 | 8.609 | 8.696 | 8.310 | 8.354 | 31,014 | -0.26(-3.05%) |
Nov 25, 2013 | 8.582 | 8.767 | 8.451 | 8.617 | 30,317 | +0.13(+1.55%) |
Nov 22, 2013 | 8.503 | 8.617 | 8.108 | 8.486 | 91,434 | -0.03(-0.31%) |
Nov 21, 2013 | 7.801 | 8.600 | 7.793 | 8.512 | 94,459 | +0.75(+9.73%) |
Nov 20, 2013 | 7.898 | 8.021 | 7.661 | 7.757 | 113,686 | -0.14(-1.78%) |
Nov 19, 2013 | 8.310 | 8.310 | 7.626 | 7.898 | 121,037 | -0.39(-4.76%) |
Nov 18, 2013 | 8.486 | 8.556 | 8.284 | 8.293 | 36,618 | -0.18(-2.17%) |
Nov 15, 2013 | 8.951 | 8.951 | 8.398 | 8.477 | 110,590 | -0.43(-4.83%) |
Nov 14, 2013 | 8.556 | 9.082 | 8.117 | 8.907 | 285,809 | +1.25(+16.27%) |
Nov 12, 2013 | 7.898 | 7.959 | 7.582 | 7.661 | 32,558 | -0.24(-3.00%) |
Nov 11, 2013 | 7.371 | 7.915 | 7.371 | 7.898 | 109,510 | +0.53(+7.14%) |
Nov 08, 2013 | 7.345 | 7.389 | 7.292 | 7.371 | 9,943 | +0.04(+0.48%) |
Nov 07, 2013 | 7.459 | 7.512 | 7.319 | 7.336 | 34,717 | -0.12(-1.65%) |
Nov 06, 2013 | 7.459 | 7.481 | 7.418 | 7.459 | 57,180 | -0.04(-0.47%) |
Nov 05, 2013 | 7.284 | 7.512 | 7.284 | 7.494 | 139,521 | +0.22(+3.02%) |
Nov 04, 2013 | 6.897 | 7.284 | 6.854 | 7.275 | 104,355 | +0.46(+6.69%) |
Nov 01, 2013 | 6.889 | 7.108 | 6.818 | 6.818 | 96,222 | -0.08(-1.15%) |
Oct 31, 2013 | 6.520 | 6.933 | 6.520 | 6.897 | 124,061 | +0.14(+2.08%) |
Oct 30, 2013 | 6.810 | 6.880 | 6.673 | 6.757 | 17,971 | -0.10(-1.41%) |
Oct 29, 2013 | 6.617 | 6.854 | 6.582 | 6.854 | 13,904 | +0.19(+2.90%) |
Oct 28, 2013 | 6.783 | 6.836 | 6.582 | 6.660 | 47,639 | -0.18(-2.57%) |
Oct 25, 2013 | 6.933 | 7.020 | 6.757 | 6.836 | 30,142 | -0.11(-1.52%) |
Oct 24, 2013 | 6.274 | 7.017 | 6.257 | 6.941 | 113,825 | +0.69(+11.10%) |
Oct 23, 2013 | 6.230 | 6.292 | 6.208 | 6.248 | 52,586 | +0.01(+0.14%) |
Oct 22, 2013 | 6.222 | 6.318 | 6.143 | 6.239 | 44,649 | +0.04(+0.57%) |
Oct 21, 2013 | 6.266 | 6.274 | 6.143 | 6.204 | 9,755 | -0.10(-1.53%) |
Oct 18, 2013 | 6.274 | 6.318 | 6.273 | 6.301 | 19,181 | +0.04(+0.56%) |
Oct 17, 2013 | 6.169 | 6.318 | 6.143 | 6.266 | 21,318 | +0.08(+1.28%) |
Oct 16, 2013 | 6.230 | 6.230 | 6.143 | 6.187 | 26,694 | +0.01(+0.14%) |
Oct 15, 2013 | 6.257 | 6.274 | 6.152 | 6.178 | 12,758 | -0.08(-1.26%) |
Oct 14, 2013 | 6.239 | 6.257 | 6.143 | 6.257 | 13,723 | -0.01(-0.14%) |
Oct 11, 2013 | 6.160 | 6.318 | 6.160 | 6.266 | 9,117 | +0.11(+1.71%) |
Oct 10, 2013 | 6.187 | 6.318 | 6.143 | 6.160 | 19,176 | +0.01(+0.14%) |
Oct 09, 2013 | 6.152 | 6.178 | 6.134 | 6.152 | 29,769 | +0.00(+0.00%) |
Oct 08, 2013 | 6.152 | 6.204 | 6.125 | 6.152 | 72,269 | +0.01(+0.14%) |
Oct 07, 2013 | 6.283 | 6.318 | 6.143 | 6.143 | 31,147 | -0.14(-2.23%) |
Oct 04, 2013 | 6.257 | 6.353 | 6.230 | 6.283 | 12,294 | +0.06(+0.99%) |
Oct 03, 2013 | 6.309 | 6.582 | 6.169 | 6.222 | 18,454 | -0.14(-2.21%) |
Oct 02, 2013 | 6.143 | 6.467 | 6.125 | 6.362 | 26,357 | +0.23(+3.72%) |
Oct 01, 2013 | 6.152 | 6.178 | 6.134 | 6.134 | 22,277 | -0.04(-0.57%) |
Sep 27, 2013 | 6.187 | 6.195 | 6.143 | 6.169 | 8,338 | -0.03(-0.42%) |
Sep 26, 2013 | 6.222 | 6.222 | 6.187 | 6.195 | 10,539 | +0.00(+0.00%) |
Sep 25, 2013 | 6.187 | 6.222 | 6.195 | 6.195 | 19,277 | -0.03(-0.42%) |
Sep 24, 2013 | 6.187 | 6.301 | 6.187 | 6.222 | 24,565 | +0.07(+1.14%) |
Sep 23, 2013 | 6.187 | 6.187 | 6.143 | 6.152 | 5,483 | -0.04(-0.57%) |
Sep 20, 2013 | 6.222 | 6.274 | 6.143 | 6.187 | 10,852 | -0.01(-0.14%) |
Sep 19, 2013 | 6.178 | 6.266 | 6.143 | 6.195 | 25,328 | -0.02(-0.28%) |
Sep 18, 2013 | 6.178 | 6.239 | 6.125 | 6.213 | 128,082 | -0.03(-0.42%) |
Sep 17, 2013 | 6.406 | 6.406 | 6.222 | 6.239 | 91,334 | -0.15(-2.34%) |
Sep 16, 2013 | 6.336 | 6.450 | 6.292 | 6.388 | 26,838 | +0.10(+1.53%) |
Sep 13, 2013 | 6.309 | 6.318 | 6.213 | 6.292 | 20,494 | +0.00(+0.00%) |
Sep 12, 2013 | 6.327 | 6.388 | 6.245 | 6.292 | 22,098 | -0.02(-0.28%) |
Sep 11, 2013 | 6.362 | 6.362 | 6.257 | 6.309 | 5,466 | -0.04(-0.69%) |
Sep 10, 2013 | 6.309 | 6.397 | 6.274 | 6.353 | 20,861 | +0.08(+1.26%) |
Sep 09, 2013 | 6.257 | 6.274 | 6.143 | 6.274 | 128,080 | -0.03(-0.42%) |
Sep 06, 2013 | 6.283 | 6.301 | 6.230 | 6.301 | 9,279 | +0.04(+0.70%) |
Sep 05, 2013 | 6.239 | 6.257 | 6.187 | 6.257 | 19,820 | +0.01(+0.14%) |
Sep 04, 2013 | 6.230 | 6.266 | 6.042 | 6.248 | 201,170 | +0.03(+0.42%) |
Sep 03, 2013 | 6.266 | 6.292 | 6.143 | 6.222 | 45,345 | -0.11(-1.66%) |
Aug 30, 2013 | 6.257 | 6.327 | 6.200 | 6.327 | 22,703 | +0.14(+2.27%) |
Aug 29, 2013 | 6.143 | 6.318 | 6.143 | 6.187 | 99,359 | +0.04(+0.71%) |
Aug 28, 2013 | 6.169 | 6.178 | 6.073 | 6.143 | 17,616 | -0.01(-0.14%) |
Aug 27, 2013 | 6.230 | 6.248 | 6.020 | 6.152 | 14,089 | -0.08(-1.27%) |
Aug 26, 2013 | 6.178 | 6.301 | 6.148 | 6.230 | 15,282 | -0.01(-0.14%) |
Aug 23, 2013 | 6.204 | 6.266 | 6.055 | 6.239 | 8,504 | +0.02(+0.28%) |
Aug 22, 2013 | 6.195 | 6.318 | 6.116 | 6.222 | 11,775 | +0.12(+2.01%) |
Aug 21, 2013 | 6.112 | 6.178 | 6.081 | 6.099 | 9,846 | +0.00(+0.00%) |
Aug 20, 2013 | 5.994 | 6.169 | 5.932 | 6.099 | 16,942 | +0.12(+2.06%) |
Aug 19, 2013 | 6.143 | 6.169 | 5.976 | 5.976 | 23,016 | -0.18(-2.99%) |
Aug 16, 2013 | 6.116 | 6.248 | 6.064 | 6.160 | 19,369 | +0.01(+0.14%) |
Aug 15, 2013 | 6.327 | 6.327 | 6.125 | 6.152 | 116,233 | -0.17(-2.64%) |
Aug 14, 2013 | 6.432 | 6.432 | 6.248 | 6.318 | 51,472 | -0.12(-1.91%) |
Aug 13, 2013 | 6.239 | 6.485 | 6.239 | 6.441 | 79,563 | +0.29(+4.71%) |
Aug 12, 2013 | 6.081 | 6.187 | 6.064 | 6.152 | 56,702 | +0.07(+1.15%) |
Aug 09, 2013 | 6.037 | 6.099 | 5.967 | 6.081 | 12,514 | -0.01(-0.14%) |
Aug 08, 2013 | 6.152 | 6.187 | 6.077 | 6.090 | 27,553 | +0.00(+0.00%) |
Aug 07, 2013 | 6.353 | 6.353 | 6.011 | 6.090 | 24,207 | -0.24(-3.74%) |
Aug 06, 2013 | 6.248 | 6.415 | 6.248 | 6.327 | 13,261 | +0.08(+1.26%) |
Aug 05, 2013 | 6.283 | 6.402 | 6.222 | 6.248 | 24,813 | -0.11(-1.66%) |
Aug 02, 2013 | 6.406 | 6.424 | 6.293 | 6.353 | 24,732 | -0.08(-1.23%) |
Aug 01, 2013 | 6.222 | 6.450 | 6.222 | 6.432 | 34,653 | +0.19(+3.09%) |
Jul 31, 2013 | 6.257 | 6.274 | 6.108 | 6.239 | 61,558 | +0.03(+0.42%) |
Jul 30, 2013 | 6.160 | 6.213 | 6.160 | 6.213 | 40,523 | +0.11(+1.72%) |
Jul 29, 2013 | 6.125 | 6.169 | 6.055 | 6.108 | 53,412 | -0.01(-0.14%) |
Jul 26, 2013 | 6.055 | 6.213 | 6.055 | 6.116 | 90,212 | +0.06(+1.01%) |
Jul 25, 2013 | 5.932 | 6.274 | 5.809 | 6.055 | 140,018 | +0.06(+1.02%) |
Jul 24, 2013 | 6.073 | 6.116 | 5.923 | 5.994 | 24,943 | -0.10(-1.59%) |
Jul 23, 2013 | 6.073 | 6.116 | 6.012 | 6.090 | 19,456 | +0.01(+0.14%) |
Jul 22, 2013 | 6.108 | 6.143 | 5.915 | 6.081 | 26,157 | -0.03(-0.43%) |
Jul 19, 2013 | 6.046 | 6.143 | 6.021 | 6.108 | 24,817 | +0.11(+1.90%) |
Jul 18, 2013 | 5.800 | 6.143 | 5.792 | 5.994 | 82,077 | +0.16(+2.72%) |
Jul 17, 2013 | 5.836 | 5.836 | 5.739 | 5.835 | 19,962 | -0.00(-0.01%) |
Jul 16, 2013 | 5.765 | 5.836 | 5.669 | 5.836 | 29,291 | +0.02(+0.30%) |
Jul 15, 2013 | 5.897 | 5.949 | 5.765 | 5.818 | 30,268 | +0.03(+0.45%) |
Jul 12, 2013 | 5.519 | 5.792 | 5.516 | 5.792 | 44,716 | +0.25(+4.60%) |
Jul 11, 2013 | 5.599 | 5.599 | 5.423 | 5.537 | 31,955 | +0.00(+0.00%) |
Jul 10, 2013 | 5.502 | 5.572 | 5.493 | 5.537 | 7,890 | +0.02(+0.32%) |
Jul 09, 2013 | 5.485 | 5.572 | 5.449 | 5.520 | 35,338 | +0.04(+0.64%) |
Jul 08, 2013 | 5.485 | 5.520 | 5.379 | 5.485 | 41,116 | +0.03(+0.56%) |
Jul 05, 2013 | 5.397 | 5.492 | 5.335 | 5.454 | 29,298 | +0.11(+2.05%) |
Jul 03, 2013 | 5.344 | 5.388 | 5.327 | 5.344 | 4,913 | -0.02(-0.33%) |
Jul 02, 2013 | 5.388 | 5.397 | 5.327 | 5.362 | 17,528 | -0.07(-1.29%) |
Jul 01, 2013 | 5.406 | 5.520 | 5.346 | 5.432 | 29,924 | +0.11(+1.98%) |
Jun 28, 2013 | 5.370 | 5.616 | 5.327 | 5.327 | 92,072 | -0.38(-6.62%) |
Jun 27, 2013 | 5.511 | 5.853 | 5.511 | 5.704 | 120,108 | +0.16(+2.85%) |
Jun 26, 2013 | 5.485 | 5.643 | 5.485 | 5.546 | 27,510 | +0.05(+0.96%) |
Jun 25, 2013 | 5.458 | 5.599 | 5.423 | 5.493 | 34,157 | +0.05(+0.97%) |
Jun 24, 2013 | 5.467 | 5.520 | 5.441 | 5.441 | 66,908 | -0.07(-1.27%) |
Jun 21, 2013 | 5.528 | 5.537 | 5.493 | 5.511 | 40,431 | +0.01(+0.16%) |
Jun 20, 2013 | 5.528 | 5.530 | 5.441 | 5.502 | 25,309 | -0.02(-0.32%) |
Jun 19, 2013 | 5.406 | 5.660 | 5.406 | 5.520 | 52,763 | +0.13(+2.44%) |
Jun 18, 2013 | 5.353 | 5.485 | 5.353 | 5.388 | 26,350 | +0.04(+0.82%) |
Jun 17, 2013 | 5.423 | 5.555 | 5.300 | 5.344 | 32,679 | -0.05(-0.98%) |
Jun 14, 2013 | 5.467 | 5.528 | 5.397 | 5.397 | 50,281 | -0.08(-1.44%) |
Jun 13, 2013 | 5.537 | 5.546 | 5.388 | 5.476 | 52,951 | -0.10(-1.73%) |
Jun 12, 2013 | 5.599 | 5.660 | 5.546 | 5.572 | 15,150 | +0.04(+0.63%) |
Jun 11, 2013 | 5.651 | 5.713 | 5.485 | 5.537 | 65,444 | -0.18(-3.22%) |
Jun 10, 2013 | 5.511 | 5.862 | 5.511 | 5.722 | 49,037 | +0.24(+4.32%) |
Jun 07, 2013 | 5.485 | 5.511 | 5.344 | 5.485 | 83,782 | +0.07(+1.30%) |
Jun 06, 2013 | 5.432 | 5.502 | 5.292 | 5.414 | 48,549 | -0.01(-0.16%) |
Jun 05, 2013 | 5.651 | 5.713 | 5.353 | 5.423 | 83,072 | -0.29(-5.07%) |
Jun 04, 2013 | 5.818 | 5.958 | 5.686 | 5.713 | 71,499 | -0.04(-0.76%) |
Jun 03, 2013 | 5.704 | 5.836 | 5.704 | 5.757 | 38,004 | +0.04(+0.61%) |
May 31, 2013 | 5.897 | 5.897 | 5.722 | 5.722 | 21,378 | -0.17(-2.83%) |
May 30, 2013 | 5.809 | 5.967 | 5.774 | 5.888 | 50,530 | +0.12(+2.13%) |
May 29, 2013 | 5.941 | 5.941 | 5.695 | 5.765 | 29,306 | -0.17(-2.81%) |
May 28, 2013 | 5.844 | 6.002 | 5.774 | 5.932 | 148,356 | +0.14(+2.42%) |
May 24, 2013 | 5.765 | 5.844 | 5.757 | 5.792 | 29,222 | +0.03(+0.46%) |
May 23, 2013 | 5.765 | 5.950 | 5.757 | 5.765 | 26,320 | -0.05(-0.90%) |
May 22, 2013 | 5.792 | 5.836 | 5.730 | 5.818 | 48,854 | +0.01(+0.15%) |
May 21, 2013 | 5.853 | 5.853 | 5.704 | 5.809 | 23,215 | -0.01(-0.15%) |
May 20, 2013 | 5.906 | 5.958 | 5.765 | 5.818 | 41,927 | -0.06(-1.04%) |
May 17, 2013 | 5.844 | 5.906 | 5.765 | 5.879 | 22,682 | +0.03(+0.45%) |
May 16, 2013 | 5.958 | 5.967 | 5.853 | 5.853 | 86,637 | -0.16(-2.63%) |
May 15, 2013 | 5.985 | 6.099 | 5.950 | 6.011 | 37,596 | +0.03(+0.44%) |
May 13, 2013 | 6.064 | 6.230 | 5.985 | 5.985 | 111,550 | -0.15(-2.43%) |
May 10, 2013 | 6.037 | 6.143 | 5.994 | 6.134 | 166,364 | +0.10(+1.60%) |
May 09, 2013 | 5.695 | 6.037 | 5.582 | 6.037 | 55,207 | +0.34(+6.01%) |
May 08, 2013 | 5.581 | 5.722 | 5.485 | 5.695 | 59,029 | +0.07(+1.25%) |
May 07, 2013 | 5.704 | 5.713 | 5.467 | 5.625 | 76,906 | -0.04(-0.62%) |
May 06, 2013 | 5.625 | 5.660 | 5.467 | 5.660 | 48,577 | +0.00(+0.00%) |
May 03, 2013 | 5.923 | 5.906 | 5.537 | 5.660 | 126,585 | -0.25(-4.16%) |
May 02, 2013 | 5.265 | 5.923 | 5.055 | 5.906 | 304,943 | +1.47(+33.27%) |