Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.520 | 5.520 | 5.140 | 5.400 | 6,123 | -0.15(-2.76%) |
May 29, 2014 | 5.601 | 5.680 | 5.553 | 5.553 | 10,516 | -0.18(-3.09%) |
May 28, 2014 | 5.750 | 5.750 | 5.600 | 5.730 | 2,839 | -0.04(-0.69%) |
May 27, 2014 | 5.710 | 5.800 | 5.701 | 5.770 | 5,674 | -0.02(-0.27%) |
May 23, 2014 | 5.710 | 5.786 | 5.786 | 5.786 | 9,800 | -0.05(-0.93%) |
May 22, 2014 | 5.801 | 5.840 | 5.750 | 5.840 | 4,672 | +0.00(+0.00%) |
May 21, 2014 | 5.930 | 5.950 | 5.750 | 5.840 | 8,296 | -0.04(-0.68%) |
May 20, 2014 | 5.860 | 5.970 | 5.850 | 5.880 | 3,853 | -0.02(-0.34%) |
May 19, 2014 | 5.950 | 5.950 | 5.850 | 5.900 | 3,332 | -0.00(-0.00%) |
May 16, 2014 | 5.860 | 5.900 | 5.850 | 5.900 | 3,868 | +0.04(+0.68%) |
May 15, 2014 | 5.949 | 5.949 | 5.860 | 5.860 | 3,064 | -0.04(-0.68%) |
May 14, 2014 | 6.130 | 6.130 | 5.850 | 5.900 | 9,285 | -0.15(-2.48%) |
May 13, 2014 | 6.050 | 6.180 | 6.030 | 6.050 | 4,139 | +0.01(+0.17%) |
May 12, 2014 | 6.150 | 6.150 | 6.040 | 6.040 | 463 | +0.01(+0.15%) |
May 09, 2014 | 6.120 | 6.120 | 6.000 | 6.031 | 885 | +0.03(+0.51%) |
May 08, 2014 | 6.100 | 6.100 | 6.000 | 6.000 | 1,139 | -0.11(-1.80%) |
May 07, 2014 | 6.150 | 6.150 | 6.110 | 6.110 | 310 | +0.02(+0.33%) |
May 06, 2014 | 6.010 | 6.130 | 6.010 | 6.090 | 2,045 | -0.01(-0.16%) |
May 05, 2014 | 6.020 | 6.100 | 5.980 | 6.100 | 6,005 | +0.15(+2.52%) |
May 02, 2014 | 6.000 | 6.090 | 5.950 | 5.950 | 3,374 | -0.15(-2.46%) |
May 01, 2014 | 6.170 | 6.170 | 6.100 | 6.100 | 1,690 | -0.02(-0.33%) |
Apr 30, 2014 | 6.120 | 6.121 | 6.100 | 6.120 | 1,404 | +0.09(+1.49%) |
Apr 29, 2014 | 6.000 | 6.030 | 6.000 | 6.030 | 795 | +0.08(+1.33%) |
Apr 28, 2014 | 6.140 | 6.199 | 5.900 | 5.951 | 3,257 | -0.16(-2.60%) |
Apr 25, 2014 | 6.080 | 6.110 | 6.080 | 6.110 | 1,221 | -0.00(-0.00%) |
Apr 24, 2014 | 5.980 | 6.110 | 5.940 | 6.110 | 2,549 | +0.21(+3.56%) |
Apr 23, 2014 | 6.120 | 6.120 | 5.860 | 5.900 | 3,156 | -0.22(-3.59%) |
Apr 22, 2014 | 6.150 | 6.209 | 6.070 | 6.120 | 9,259 | -0.03(-0.43%) |
Apr 21, 2014 | 6.020 | 6.229 | 5.950 | 6.146 | 3,578 | +0.02(+0.29%) |
Apr 17, 2014 | 5.920 | 6.129 | 6.129 | 6.129 | 5,600 | +0.21(+3.49%) |
Apr 16, 2014 | 5.950 | 5.988 | 5.850 | 5.922 | 3,478 | -0.03(-0.47%) |
Apr 15, 2014 | 6.040 | 6.040 | 5.950 | 5.950 | 4,070 | -0.13(-2.12%) |
Apr 14, 2014 | 5.980 | 6.180 | 5.922 | 6.079 | 2,329 | +0.04(+0.65%) |
Apr 11, 2014 | 6.040 | 6.040 | 6.040 | 6.040 | 227 | +0.04(+0.63%) |
Apr 10, 2014 | 6.100 | 6.100 | 5.991 | 6.002 | 1,998 | -0.09(-1.44%) |
Apr 09, 2014 | 5.950 | 6.260 | 5.950 | 6.090 | 11,389 | +0.18(+3.05%) |
Apr 08, 2014 | 5.850 | 5.950 | 5.771 | 5.910 | 16,269 | +0.06(+1.03%) |
Apr 07, 2014 | 6.160 | 6.210 | 5.770 | 5.850 | 40,735 | -0.34(-5.49%) |
Apr 04, 2014 | 6.180 | 6.280 | 6.180 | 6.190 | 6,332 | -0.06(-0.98%) |
Apr 03, 2014 | 6.300 | 6.320 | 6.150 | 6.251 | 15,236 | -0.05(-0.78%) |
Apr 02, 2014 | 6.302 | 6.460 | 6.300 | 6.300 | 12,599 | -0.00(-0.01%) |
Apr 01, 2014 | 6.510 | 6.520 | 6.300 | 6.301 | 13,862 | -0.19(-2.92%) |
Mar 31, 2014 | 6.520 | 6.590 | 6.380 | 6.490 | 10,200 | +0.10(+1.56%) |
Mar 28, 2014 | 6.380 | 6.580 | 6.380 | 6.390 | 3,108 | -0.01(-0.13%) |
Mar 27, 2014 | 6.465 | 6.500 | 6.399 | 6.399 | 1,219 | -0.09(-1.41%) |
Mar 26, 2014 | 6.500 | 6.500 | 6.412 | 6.490 | 6,861 | +0.08(+1.25%) |
Mar 25, 2014 | 6.500 | 6.500 | 6.400 | 6.410 | 795 | +0.04(+0.71%) |
Mar 24, 2014 | 6.361 | 6.500 | 6.361 | 6.365 | 2,401 | -0.12(-1.77%) |
Mar 21, 2014 | 6.450 | 6.480 | 6.401 | 6.480 | 1,632 | +0.07(+1.15%) |
Mar 20, 2014 | 6.360 | 6.406 | 6.360 | 6.406 | 9,305 | +0.04(+0.57%) |
Mar 19, 2014 | 6.390 | 6.500 | 6.310 | 6.370 | 22,717 | -0.03(-0.45%) |
Mar 18, 2014 | 6.400 | 6.400 | 6.310 | 6.399 | 5,749 | +0.08(+1.25%) |
Mar 17, 2014 | 6.420 | 6.420 | 6.300 | 6.320 | 11,376 | +0.00(+0.00%) |
Mar 14, 2014 | 6.320 | 6.500 | 6.310 | 6.320 | 18,593 | -0.14(-2.24%) |
Mar 13, 2014 | 6.480 | 6.480 | 6.465 | 6.465 | 540 | +0.09(+1.42%) |
Mar 12, 2014 | 6.500 | 6.500 | 6.374 | 6.374 | 2,378 | -0.13(-1.93%) |
Mar 11, 2014 | 6.500 | 6.500 | 6.300 | 6.500 | 10,233 | +0.04(+0.59%) |
Mar 10, 2014 | 6.500 | 6.500 | 6.462 | 6.462 | 1,156 | -0.04(-0.56%) |
Mar 07, 2014 | 6.330 | 6.500 | 6.320 | 6.498 | 6,842 | -0.00(-0.03%) |
Mar 06, 2014 | 6.450 | 6.500 | 6.450 | 6.500 | 19,045 | +0.05(+0.77%) |
Mar 05, 2014 | 6.500 | 6.500 | 6.450 | 6.450 | 23,336 | +0.00(+0.00%) |
Mar 04, 2014 | 6.600 | 6.600 | 6.400 | 6.450 | 5,069 | -0.10(-1.53%) |
Mar 03, 2014 | 6.520 | 6.590 | 6.350 | 6.550 | 3,372 | +0.12(+1.87%) |
Feb 28, 2014 | 6.490 | 6.500 | 6.430 | 6.430 | 2,114 | -0.07(-1.08%) |
Feb 27, 2014 | 6.450 | 6.500 | 6.221 | 6.500 | 4,184 | +0.23(+3.61%) |
Feb 26, 2014 | 6.350 | 6.350 | 6.274 | 6.274 | 2,670 | -0.08(-1.20%) |
Feb 25, 2014 | 6.270 | 6.350 | 6.250 | 6.350 | 5,770 | +0.09(+1.44%) |
Feb 24, 2014 | 6.160 | 6.324 | 6.140 | 6.260 | 1,194 | -0.06(-0.95%) |
Feb 21, 2014 | 6.355 | 6.370 | 6.200 | 6.320 | 1,290 | +0.02(+0.32%) |
Feb 20, 2014 | 6.350 | 6.350 | 6.300 | 6.300 | 4,922 | -0.03(-0.51%) |
Feb 18, 2014 | 6.320 | 6.332 | 6.332 | 6.332 | 75 | +0.02(+0.35%) |
Feb 14, 2014 | 6.440 | 6.310 | 6.310 | 6.310 | 4,100 | -0.06(-0.94%) |
Feb 13, 2014 | 6.369 | 6.370 | 6.369 | 6.370 | 1,184 | +0.03(+0.47%) |
Feb 12, 2014 | 6.250 | 6.340 | 6.250 | 6.340 | 2,187 | +0.09(+1.44%) |
Feb 11, 2014 | 6.270 | 6.340 | 6.250 | 6.250 | 1,021 | -0.02(-0.29%) |
Feb 10, 2014 | 6.330 | 6.344 | 6.251 | 6.268 | 2,410 | +0.05(+0.77%) |
Feb 07, 2014 | 6.290 | 6.300 | 6.220 | 6.220 | 951 | +0.03(+0.46%) |
Feb 06, 2014 | 6.210 | 6.255 | 6.192 | 6.192 | 2,263 | -0.17(-2.65%) |
Feb 04, 2014 | 6.110 | 6.360 | 6.360 | 6.360 | 88 | -0.06(-0.93%) |
Feb 03, 2014 | 6.270 | 6.500 | 6.038 | 6.420 | 3,114 | +0.24(+3.88%) |
Jan 31, 2014 | 6.180 | 6.180 | 6.180 | 6.180 | 460 | -0.18(-2.83%) |
Jan 30, 2014 | 6.370 | 6.400 | 6.340 | 6.360 | 1,707 | +0.02(+0.32%) |
Jan 29, 2014 | 6.330 | 6.400 | 6.300 | 6.340 | 3,973 | +0.13(+2.09%) |
Jan 28, 2014 | 6.250 | 6.400 | 6.210 | 6.210 | 2,911 | +0.05(+0.81%) |
Jan 27, 2014 | 6.190 | 6.400 | 6.120 | 6.160 | 10,819 | -0.10(-1.57%) |
Jan 24, 2014 | 6.114 | 6.258 | 6.070 | 6.258 | 10,391 | +0.25(+4.13%) |
Jan 23, 2014 | 6.070 | 6.118 | 6.010 | 6.010 | 2,475 | -0.11(-1.80%) |
Jan 22, 2014 | 6.020 | 6.120 | 6.011 | 6.120 | 9,433 | +0.11(+1.83%) |
Jan 21, 2014 | 6.130 | 6.130 | 6.010 | 6.010 | 5,523 | -0.13(-2.12%) |
Jan 17, 2014 | 6.000 | 6.140 | 6.140 | 6.140 | 7,600 | +0.12(+1.99%) |
Jan 16, 2014 | 5.940 | 6.142 | 5.870 | 6.020 | 5,961 | -0.00(-0.00%) |
Jan 15, 2014 | 6.050 | 6.060 | 6.000 | 6.020 | 3,467 | -0.03(-0.50%) |
Jan 14, 2014 | 6.100 | 6.154 | 6.050 | 6.050 | 3,602 | -0.05(-0.82%) |
Jan 13, 2014 | 6.050 | 6.100 | 6.000 | 6.100 | 17,695 | +0.03(+0.46%) |
Jan 10, 2014 | 6.180 | 6.180 | 6.072 | 6.072 | 1,710 | -0.08(-1.36%) |
Jan 09, 2014 | 6.100 | 6.156 | 6.010 | 6.156 | 11,345 | +0.02(+0.25%) |
Jan 08, 2014 | 6.100 | 6.150 | 6.100 | 6.140 | 1,768 | +0.00(+0.00%) |
Jan 07, 2014 | 6.300 | 6.300 | 6.110 | 6.140 | 6,848 | -0.15(-2.38%) |
Jan 06, 2014 | 6.380 | 6.400 | 6.170 | 6.290 | 9,448 | -0.06(-0.94%) |
Jan 03, 2014 | 6.250 | 6.350 | 6.150 | 6.350 | 927 | +0.21(+3.48%) |
Jan 02, 2014 | 6.210 | 6.290 | 6.110 | 6.136 | 5,212 | -0.15(-2.45%) |
Dec 31, 2013 | 6.330 | 6.290 | 6.290 | 6.290 | 3,000 | +0.03(+0.48%) |
Dec 30, 2013 | 6.260 | 6.260 | 6.220 | 6.260 | 2,611 | +0.01(+0.16%) |
Dec 27, 2013 | 6.400 | 6.400 | 6.250 | 6.250 | 11,961 | -0.12(-1.88%) |
Dec 26, 2013 | 6.280 | 6.380 | 6.280 | 6.370 | 3,662 | -0.01(-0.16%) |
Dec 24, 2013 | 6.261 | 6.380 | 6.261 | 6.380 | 1,874 | -0.01(-0.16%) |
Dec 23, 2013 | 6.280 | 6.390 | 6.201 | 6.390 | 4,913 | +0.19(+3.06%) |
Dec 20, 2013 | 6.190 | 6.390 | 6.170 | 6.200 | 1,862 | -0.05(-0.80%) |
Dec 19, 2013 | 6.280 | 6.350 | 6.210 | 6.250 | 2,930 | -0.14(-2.19%) |
Dec 18, 2013 | 6.190 | 6.390 | 6.165 | 6.390 | 5,771 | +0.21(+3.40%) |
Dec 17, 2013 | 6.300 | 6.370 | 6.130 | 6.180 | 3,420 | -0.12(-1.90%) |
Dec 16, 2013 | 6.240 | 6.300 | 6.200 | 6.300 | 4,292 | +0.12(+1.94%) |
Dec 13, 2013 | 6.260 | 6.330 | 6.150 | 6.180 | 4,047 | -0.07(-1.12%) |
Dec 12, 2013 | 6.090 | 6.250 | 6.090 | 6.250 | 9,238 | +0.10(+1.63%) |
Dec 11, 2013 | 6.110 | 6.179 | 6.110 | 6.150 | 3,643 | +0.09(+1.48%) |
Dec 10, 2013 | 6.040 | 6.150 | 6.010 | 6.060 | 9,562 | -0.05(-0.82%) |
Dec 09, 2013 | 6.100 | 6.110 | 6.050 | 6.110 | 1,551 | -0.11(-1.77%) |
Dec 06, 2013 | 6.200 | 6.220 | 6.000 | 6.220 | 0 | +0.05(+0.81%) |
Dec 05, 2013 | 6.080 | 6.170 | 5.891 | 6.170 | 0 | +0.11(+1.82%) |
Dec 04, 2013 | 5.940 | 6.190 | 5.900 | 6.060 | 0 | +0.06(+1.00%) |
Dec 03, 2013 | 6.130 | 6.150 | 5.980 | 6.000 | 0 | -0.18(-2.87%) |
Dec 02, 2013 | 6.150 | 6.177 | 6.123 | 6.177 | 0 | +0.06(+0.94%) |
Nov 29, 2013 | 6.020 | 6.120 | 6.020 | 6.120 | 0 | +0.01(+0.17%) |
Nov 27, 2013 | 5.970 | 6.110 | 5.970 | 6.110 | 0 | +0.14(+2.36%) |
Nov 26, 2013 | 5.850 | 5.980 | 5.800 | 5.969 | 0 | +0.16(+2.73%) |
Nov 25, 2013 | 5.640 | 5.830 | 5.640 | 5.810 | 0 | -0.02(-0.34%) |
Nov 22, 2013 | 5.940 | 5.940 | 5.790 | 5.830 | 0 | -0.06(-1.02%) |
Nov 21, 2013 | 5.820 | 5.890 | 5.780 | 5.890 | 0 | +0.14(+2.43%) |
Nov 20, 2013 | 5.790 | 5.790 | 5.740 | 5.750 | 0 | -0.04(-0.69%) |
Nov 19, 2013 | 5.830 | 5.850 | 5.699 | 5.790 | 0 | -0.06(-1.03%) |
Nov 18, 2013 | 5.930 | 6.080 | 5.750 | 5.850 | 0 | -0.04(-0.68%) |
Nov 15, 2013 | 5.990 | 5.990 | 5.780 | 5.890 | 0 | +0.05(+0.86%) |
Nov 14, 2013 | 5.890 | 5.930 | 5.840 | 5.840 | 0 | +0.04(+0.69%) |
Nov 13, 2013 | 6.230 | 6.230 | 5.750 | 5.800 | 0 | -0.68(-10.49%) |
Nov 12, 2013 | 6.590 | 6.617 | 6.480 | 6.480 | 9,881 | -0.01(-0.15%) |
Nov 11, 2013 | 6.530 | 6.750 | 6.480 | 6.490 | 0 | -0.15(-2.24%) |
Nov 08, 2013 | 6.550 | 6.650 | 6.480 | 6.638 | 0 | -0.01(-0.17%) |
Nov 07, 2013 | 6.590 | 6.765 | 6.340 | 6.650 | 0 | -0.12(-1.77%) |
Nov 06, 2013 | 6.850 | 6.850 | 6.317 | 6.770 | 0 | +0.47(+7.46%) |
Nov 05, 2013 | 6.250 | 6.400 | 6.200 | 6.300 | 0 | +0.00(+0.02%) |
Nov 04, 2013 | 6.400 | 6.400 | 6.100 | 6.299 | 0 | -0.15(-2.34%) |
Nov 01, 2013 | 6.490 | 6.650 | 6.240 | 6.450 | 0 | +0.02(+0.31%) |
Oct 31, 2013 | 6.830 | 6.830 | 6.000 | 6.430 | 0 | +0.38(+6.28%) |
Oct 30, 2013 | 7.600 | 7.600 | 6.050 | 6.050 | 0 | -0.44(-6.78%) |
Oct 29, 2013 | 6.670 | 6.992 | 6.298 | 6.490 | 0 | -0.12(-1.82%) |
Oct 28, 2013 | 6.500 | 6.969 | 6.500 | 6.610 | 0 | +0.11(+1.69%) |
Oct 25, 2013 | 5.950 | 6.520 | 5.950 | 6.500 | 0 | +0.55(+9.26%) |
Oct 24, 2013 | 5.820 | 5.950 | 5.800 | 5.949 | 0 | +0.20(+3.46%) |
Oct 23, 2013 | 5.840 | 5.860 | 5.630 | 5.750 | 0 | -0.09(-1.54%) |
Oct 22, 2013 | 5.800 | 5.860 | 5.800 | 5.840 | 0 | -0.02(-0.34%) |
Oct 21, 2013 | 5.750 | 5.860 | 5.730 | 5.860 | 0 | +0.14(+2.45%) |
Oct 18, 2013 | 5.670 | 5.740 | 5.660 | 5.720 | 10,362 | +0.18(+3.25%) |
Oct 17, 2013 | 5.360 | 5.560 | 5.360 | 5.540 | 0 | +0.11(+2.03%) |
Oct 16, 2013 | 5.620 | 5.740 | 5.430 | 5.430 | 0 | -0.27(-4.74%) |
Oct 15, 2013 | 5.720 | 5.740 | 5.700 | 5.700 | 0 | -0.02(-0.35%) |
Oct 14, 2013 | 5.740 | 5.740 | 5.261 | 5.720 | 0 | +0.17(+3.06%) |
Oct 11, 2013 | 5.420 | 5.590 | 5.420 | 5.550 | 0 | +0.19(+3.54%) |
Oct 10, 2013 | 5.410 | 5.720 | 5.260 | 5.360 | 0 | -0.01(-0.12%) |
Oct 09, 2013 | 5.599 | 5.600 | 5.350 | 5.367 | 0 | -0.21(-3.83%) |
Oct 08, 2013 | 5.410 | 5.580 | 5.410 | 5.580 | 0 | -0.02(-0.36%) |
Oct 07, 2013 | 5.440 | 5.600 | 5.440 | 5.600 | 0 | +0.25(+4.67%) |
Oct 04, 2013 | 5.530 | 5.599 | 5.350 | 5.350 | 0 | -0.21(-3.69%) |
Oct 03, 2013 | 5.480 | 5.560 | 5.480 | 5.555 | 0 | -0.01(-0.27%) |
Oct 02, 2013 | 5.650 | 5.750 | 5.480 | 5.570 | 0 | -0.01(-0.18%) |
Oct 01, 2013 | 5.750 | 5.750 | 5.560 | 5.580 | 0 | -0.16(-2.77%) |
Sep 30, 2013 | 5.750 | 5.750 | 5.310 | 5.739 | 0 | +0.04(+0.68%) |
Sep 27, 2013 | 5.650 | 5.700 | 5.630 | 5.700 | 0 | +0.08(+1.42%) |
Sep 26, 2013 | 5.600 | 5.620 | 5.587 | 5.620 | 0 | +0.03(+0.54%) |
Sep 25, 2013 | 5.570 | 5.600 | 5.370 | 5.590 | 0 | +0.03(+0.52%) |
Sep 24, 2013 | 5.590 | 5.650 | 5.501 | 5.561 | 0 | -0.03(-0.57%) |
Sep 23, 2013 | 5.500 | 5.750 | 5.450 | 5.593 | 0 | +0.09(+1.69%) |
Sep 20, 2013 | 5.419 | 5.500 | 5.419 | 5.500 | 0 | +0.10(+1.85%) |
Sep 19, 2013 | 5.450 | 5.450 | 5.400 | 5.400 | 0 | +0.04(+0.78%) |
Sep 18, 2013 | 5.390 | 5.400 | 5.354 | 5.358 | 0 | +0.01(+0.15%) |
Sep 17, 2013 | 5.350 | 5.420 | 5.350 | 5.350 | 0 | -0.01(-0.19%) |
Sep 16, 2013 | 5.317 | 5.390 | 5.310 | 5.360 | 0 | +0.04(+0.80%) |
Sep 13, 2013 | 5.339 | 5.350 | 5.310 | 5.317 | 0 | -0.03(-0.61%) |
Sep 12, 2013 | 5.260 | 5.350 | 5.250 | 5.350 | 0 | +0.15(+2.88%) |
Sep 11, 2013 | 5.210 | 5.350 | 5.120 | 5.200 | 0 | +0.05(+0.97%) |
Sep 10, 2013 | 5.300 | 5.320 | 5.100 | 5.150 | 0 | -0.15(-2.83%) |
Sep 09, 2013 | 5.380 | 5.380 | 5.181 | 5.300 | 0 | -0.04(-0.75%) |
Sep 06, 2013 | 5.370 | 5.370 | 5.340 | 5.340 | 0 | +0.13(+2.50%) |
Sep 05, 2013 | 5.330 | 5.370 | 5.210 | 5.210 | 0 | -0.17(-3.16%) |
Sep 04, 2013 | 5.270 | 5.389 | 5.220 | 5.380 | 0 | +0.14(+2.67%) |
Sep 03, 2013 | 5.210 | 5.330 | 5.210 | 5.240 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 5.220 | 5.240 | 5.210 | 5.240 | 0 | +0.01(+0.19%) |
Aug 29, 2013 | 5.330 | 5.350 | 5.220 | 5.230 | 0 | -0.21(-3.86%) |
Aug 28, 2013 | 5.210 | 5.500 | 5.210 | 5.440 | 0 | +0.19(+3.62%) |
Aug 27, 2013 | 5.250 | 5.340 | 5.250 | 5.250 | 0 | -0.00(-0.00%) |
Aug 26, 2013 | 5.380 | 5.390 | 5.250 | 5.250 | 0 | -0.14(-2.60%) |
Aug 23, 2013 | 5.450 | 5.450 | 5.210 | 5.390 | 0 | -0.06(-1.10%) |
Aug 22, 2013 | 5.540 | 5.550 | 5.360 | 5.450 | 0 | +0.09(+1.68%) |
Aug 21, 2013 | 5.249 | 5.370 | 5.150 | 5.360 | 0 | +0.28(+5.51%) |
Aug 20, 2013 | 4.850 | 5.250 | 4.850 | 5.080 | 0 | +0.23(+4.74%) |
Aug 19, 2013 | 4.670 | 4.957 | 4.660 | 4.850 | 0 | +0.20(+4.30%) |
Aug 16, 2013 | 4.500 | 4.650 | 4.500 | 4.650 | 0 | -0.01(-0.21%) |
Aug 15, 2013 | 4.660 | 4.660 | 4.550 | 4.660 | 4,950 | +0.04(+0.87%) |
Aug 14, 2013 | 4.570 | 4.620 | 4.570 | 4.620 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 4.620 | 4.630 | 4.597 | 4.620 | 14,551 | -0.03(-0.62%) |
Aug 12, 2013 | 4.660 | 4.680 | 4.649 | 4.649 | 31,744 | -0.01(-0.24%) |
Aug 09, 2013 | 4.600 | 4.670 | 4.550 | 4.660 | 66,477 | +0.19(+4.25%) |
Aug 08, 2013 | 4.450 | 4.560 | 4.450 | 4.470 | 1,805 | +0.01(+0.20%) |
Aug 07, 2013 | 4.450 | 4.590 | 4.450 | 4.461 | 1,357 | -0.09(-1.96%) |
Aug 06, 2013 | 4.350 | 4.550 | 4.350 | 4.550 | 5,275 | +0.00(+0.00%) |
Aug 05, 2013 | 4.440 | 4.560 | 4.440 | 4.550 | 900 | -0.01(-0.22%) |
Aug 02, 2013 | 4.560 | 4.560 | 4.540 | 4.560 | 3,030 | -0.02(-0.37%) |
Aug 01, 2013 | 4.600 | 4.600 | 4.577 | 4.577 | 700 | -0.02(-0.50%) |
Jul 31, 2013 | 4.600 | 4.600 | 4.552 | 4.600 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 4.400 | 4.600 | 4.400 | 4.600 | 0 | +0.01(+0.22%) |
Jul 29, 2013 | 4.600 | 4.600 | 4.331 | 4.590 | 0 | -0.01(-0.22%) |
Jul 26, 2013 | 4.570 | 4.600 | 4.570 | 4.600 | 0 | +0.05(+1.15%) |
Jul 25, 2013 | 4.480 | 4.548 | 4.480 | 4.548 | 0 | +0.07(+1.53%) |
Jul 24, 2013 | 4.480 | 4.480 | 4.470 | 4.479 | 0 | -0.00(-0.02%) |
Jul 23, 2013 | 4.460 | 4.480 | 4.450 | 4.480 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 4.500 | 4.591 | 4.470 | 4.480 | 0 | -0.02(-0.44%) |
Jul 19, 2013 | 4.510 | 4.510 | 4.500 | 4.500 | 0 | -0.10(-2.17%) |
Jul 18, 2013 | 4.600 | 4.600 | 4.550 | 4.600 | 0 | +0.01(+0.19%) |
Jul 17, 2013 | 4.600 | 4.600 | 4.506 | 4.591 | 2,700 | +0.04(+0.91%) |
Jul 16, 2013 | 4.280 | 4.620 | 4.280 | 4.550 | 0 | -0.04(-0.87%) |
Jul 15, 2013 | 4.290 | 4.590 | 4.290 | 4.590 | 0 | +0.24(+5.47%) |
Jul 12, 2013 | 4.430 | 4.430 | 4.240 | 4.352 | 0 | +0.04(+0.97%) |
Jul 11, 2013 | 4.310 | 4.310 | 4.310 | 4.310 | 0 | -0.04(-0.92%) |
Jul 10, 2013 | 4.467 | 4.470 | 4.340 | 4.350 | 0 | -0.05(-1.14%) |
Jul 09, 2013 | 4.400 | 4.400 | 4.290 | 4.400 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | -0.08(-1.79%) |
Jul 03, 2013 | 4.420 | 4.520 | 4.420 | 4.480 | 0 | +0.06(+1.36%) |
Jul 02, 2013 | 4.439 | 4.439 | 4.420 | 4.420 | 0 | +0.07(+1.61%) |
Jul 01, 2013 | 4.300 | 4.360 | 4.300 | 4.350 | 0 | -0.12(-2.68%) |
Jun 28, 2013 | 4.300 | 4.470 | 4.290 | 4.470 | 1,369 | +0.06(+1.36%) |
Jun 27, 2013 | 4.230 | 4.410 | 4.230 | 4.410 | 0 | +0.09(+2.08%) |
Jun 26, 2013 | 4.470 | 4.470 | 4.320 | 4.320 | 0 | -0.15(-3.36%) |
Jun 25, 2013 | 4.380 | 4.575 | 4.270 | 4.470 | 0 | +0.26(+6.18%) |
Jun 24, 2013 | 4.470 | 4.470 | 4.170 | 4.210 | 0 | -0.28(-6.24%) |
Jun 21, 2013 | 4.280 | 4.490 | 4.200 | 4.490 | 3,375 | +0.21(+4.91%) |
Jun 20, 2013 | 4.510 | 4.550 | 4.280 | 4.280 | 0 | -0.07(-1.61%) |
Jun 19, 2013 | 4.750 | 4.800 | 4.280 | 4.350 | 0 | -0.40(-8.38%) |
Jun 18, 2013 | 4.660 | 4.826 | 4.470 | 4.748 | 0 | -0.03(-0.61%) |
Jun 17, 2013 | 4.770 | 4.850 | 4.770 | 4.777 | 0 | +0.04(+0.78%) |
Jun 14, 2013 | 4.460 | 4.740 | 4.460 | 4.740 | 0 | +0.28(+6.28%) |
Jun 13, 2013 | 4.580 | 4.580 | 4.410 | 4.460 | 2,140 | -0.11(-2.41%) |
Jun 12, 2013 | 4.279 | 4.570 | 4.270 | 4.570 | 4,950 | +0.27(+6.28%) |
Jun 11, 2013 | 4.220 | 4.300 | 4.220 | 4.300 | 1,900 | +0.09(+2.14%) |
Jun 10, 2013 | 4.270 | 4.320 | 4.210 | 4.210 | 0 | -0.08(-1.86%) |
Jun 07, 2013 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.02(+0.47%) |
Jun 06, 2013 | 4.440 | 4.440 | 4.270 | 4.270 | 0 | -0.08(-1.84%) |
Jun 05, 2013 | 4.400 | 4.400 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 4.370 | 4.390 | 4.350 | 4.350 | 0 | -0.05(-1.14%) |