Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.950 | 10.00 | 9.520 | 9.570 | 681,716 | -0.31(-3.14%) |
May 29, 2014 | 10.03 | 10.09 | 9.660 | 9.880 | 517,301 | -0.05(-0.50%) |
May 28, 2014 | 9.700 | 10.08 | 9.650 | 9.930 | 1,195,199 | +0.27(+2.80%) |
May 27, 2014 | 9.460 | 9.800 | 9.400 | 9.660 | 945,473 | +0.33(+3.54%) |
May 23, 2014 | 8.800 | 9.330 | 9.330 | 9.330 | 1,026,000 | +0.56(+6.39%) |
May 22, 2014 | 8.870 | 9.000 | 8.550 | 8.770 | 633,412 | +0.00(+0.00%) |
May 21, 2014 | 9.000 | 9.050 | 8.700 | 8.770 | 422,697 | -0.19(-2.12%) |
May 20, 2014 | 9.010 | 9.066 | 8.640 | 8.960 | 728,177 | -0.11(-1.27%) |
May 19, 2014 | 8.650 | 9.210 | 8.570 | 9.075 | 689,745 | +0.38(+4.43%) |
May 16, 2014 | 8.520 | 8.740 | 8.370 | 8.690 | 427,320 | +0.22(+2.60%) |
May 15, 2014 | 8.670 | 8.780 | 8.210 | 8.470 | 516,491 | +0.04(+0.47%) |
May 14, 2014 | 8.380 | 8.675 | 8.330 | 8.430 | 399,931 | +0.03(+0.36%) |
May 13, 2014 | 8.570 | 8.730 | 8.380 | 8.400 | 350,956 | -0.19(-2.21%) |
May 12, 2014 | 8.400 | 8.835 | 8.360 | 8.590 | 605,711 | +0.23(+2.75%) |
May 09, 2014 | 8.220 | 8.470 | 7.945 | 8.360 | 577,442 | -0.04(-0.48%) |
May 08, 2014 | 8.950 | 9.000 | 8.330 | 8.400 | 514,450 | -0.56(-6.25%) |
May 07, 2014 | 9.250 | 9.520 | 8.780 | 8.960 | 506,871 | -0.22(-2.40%) |
May 06, 2014 | 9.500 | 9.650 | 9.160 | 9.180 | 390,190 | -0.23(-2.44%) |
May 05, 2014 | 9.080 | 9.640 | 9.020 | 9.410 | 374,845 | +0.27(+2.95%) |
May 02, 2014 | 9.270 | 9.310 | 9.030 | 9.140 | 376,242 | -0.06(-0.65%) |
May 01, 2014 | 8.890 | 9.420 | 8.770 | 9.200 | 638,152 | +0.29(+3.25%) |
Apr 30, 2014 | 8.800 | 8.920 | 8.540 | 8.910 | 382,937 | +0.06(+0.68%) |
Apr 29, 2014 | 8.550 | 8.950 | 8.450 | 8.850 | 453,725 | +0.36(+4.24%) |
Apr 28, 2014 | 8.450 | 8.720 | 8.120 | 8.490 | 367,285 | +0.08(+0.95%) |
Apr 25, 2014 | 8.620 | 8.730 | 8.200 | 8.410 | 355,632 | -0.25(-2.89%) |
Apr 24, 2014 | 8.820 | 8.840 | 8.370 | 8.660 | 270,340 | +0.00(+0.00%) |
Apr 23, 2014 | 8.430 | 8.710 | 8.350 | 8.660 | 483,471 | +0.19(+2.24%) |
Apr 22, 2014 | 8.070 | 8.636 | 8.070 | 8.470 | 841,254 | +0.74(+9.50%) |
Apr 21, 2014 | 7.470 | 7.740 | 7.400 | 7.735 | 350,190 | +0.32(+4.25%) |
Apr 17, 2014 | 7.390 | 7.420 | 7.420 | 7.420 | 215,200 | +0.02(+0.27%) |
Apr 16, 2014 | 7.210 | 7.430 | 7.080 | 7.400 | 248,247 | +0.27(+3.79%) |
Apr 15, 2014 | 7.180 | 7.260 | 6.710 | 7.130 | 643,274 | -0.05(-0.70%) |
Apr 14, 2014 | 7.380 | 7.450 | 6.940 | 7.180 | 540,357 | -0.15(-2.05%) |
Apr 11, 2014 | 7.400 | 7.550 | 7.130 | 7.330 | 549,227 | -0.10(-1.35%) |
Apr 10, 2014 | 7.940 | 7.940 | 7.280 | 7.430 | 665,137 | -0.48(-6.07%) |
Apr 09, 2014 | 7.850 | 7.980 | 7.801 | 7.910 | 415,591 | +0.13(+1.67%) |
Apr 08, 2014 | 7.980 | 8.060 | 7.650 | 7.780 | 487,721 | -0.14(-1.77%) |
Apr 07, 2014 | 8.030 | 8.150 | 7.820 | 7.920 | 564,616 | -0.14(-1.74%) |
Apr 04, 2014 | 8.160 | 8.200 | 7.820 | 8.060 | 1,110,233 | -0.08(-0.98%) |
Apr 03, 2014 | 8.550 | 8.660 | 8.040 | 8.140 | 478,356 | -0.44(-5.13%) |
Apr 02, 2014 | 8.680 | 8.730 | 8.380 | 8.580 | 426,416 | -0.05(-0.58%) |
Apr 01, 2014 | 8.320 | 8.870 | 8.320 | 8.630 | 422,320 | +0.19(+2.25%) |
Mar 31, 2014 | 8.080 | 8.480 | 8.030 | 8.440 | 504,094 | +0.42(+5.24%) |
Mar 28, 2014 | 8.000 | 8.380 | 7.850 | 8.020 | 582,034 | -0.03(-0.37%) |
Mar 27, 2014 | 7.970 | 8.490 | 7.900 | 8.050 | 490,035 | +0.10(+1.26%) |
Mar 26, 2014 | 8.140 | 8.240 | 7.930 | 7.950 | 662,538 | -0.15(-1.85%) |
Mar 25, 2014 | 8.330 | 8.839 | 7.870 | 8.100 | 581,876 | -0.05(-0.61%) |
Mar 24, 2014 | 8.590 | 8.628 | 8.030 | 8.150 | 526,443 | -0.48(-5.56%) |
Mar 21, 2014 | 8.890 | 9.070 | 8.414 | 8.630 | 549,381 | -0.25(-2.82%) |
Mar 20, 2014 | 9.050 | 9.188 | 8.740 | 8.880 | 358,330 | -0.15(-1.66%) |
Mar 19, 2014 | 9.050 | 9.167 | 8.750 | 9.030 | 431,256 | -0.01(-0.11%) |
Mar 18, 2014 | 8.970 | 9.210 | 8.910 | 9.040 | 362,348 | +0.17(+1.92%) |
Mar 17, 2014 | 8.910 | 9.249 | 8.800 | 8.870 | 371,101 | -0.01(-0.11%) |
Mar 14, 2014 | 8.850 | 9.020 | 8.710 | 8.880 | 477,404 | -0.13(-1.44%) |
Mar 13, 2014 | 9.540 | 9.570 | 8.860 | 9.010 | 512,986 | -0.50(-5.26%) |
Mar 12, 2014 | 9.450 | 9.610 | 8.920 | 9.510 | 426,744 | +0.06(+0.63%) |
Mar 11, 2014 | 10.20 | 10.20 | 9.430 | 9.450 | 1,414,903 | -0.49(-4.93%) |
Mar 10, 2014 | 9.340 | 9.940 | 9.340 | 9.940 | 633,595 | +0.62(+6.65%) |
Mar 07, 2014 | 9.510 | 9.510 | 9.210 | 9.320 | 490,167 | -0.11(-1.17%) |
Mar 06, 2014 | 9.640 | 9.900 | 9.250 | 9.430 | 393,737 | -0.17(-1.77%) |
Mar 05, 2014 | 9.510 | 9.780 | 9.251 | 9.600 | 452,305 | +0.07(+0.73%) |
Mar 04, 2014 | 9.250 | 9.697 | 9.250 | 9.530 | 651,937 | +0.41(+4.50%) |
Mar 03, 2014 | 9.060 | 9.370 | 8.951 | 9.120 | 309,860 | -0.25(-2.67%) |
Feb 28, 2014 | 9.580 | 9.920 | 9.140 | 9.370 | 1,755,795 | +0.05(+0.54%) |
Feb 27, 2014 | 8.660 | 9.340 | 8.660 | 9.320 | 956,302 | +0.63(+7.25%) |
Feb 26, 2014 | 8.870 | 8.980 | 8.640 | 8.690 | 413,174 | -0.20(-2.25%) |
Feb 25, 2014 | 8.920 | 8.980 | 8.580 | 8.890 | 386,415 | -0.01(-0.11%) |
Feb 24, 2014 | 8.894 | 9.040 | 8.820 | 8.900 | 450,065 | +0.03(+0.34%) |
Feb 21, 2014 | 9.010 | 9.090 | 8.850 | 8.870 | 516,212 | -0.15(-1.66%) |
Feb 20, 2014 | 8.870 | 9.110 | 8.730 | 9.020 | 572,146 | +0.12(+1.35%) |
Feb 19, 2014 | 9.190 | 9.360 | 8.890 | 8.900 | 421,318 | -0.27(-2.94%) |
Feb 18, 2014 | 8.840 | 9.360 | 8.800 | 9.170 | 881,428 | +0.38(+4.32%) |
Feb 14, 2014 | 8.920 | 8.790 | 8.790 | 8.790 | 277,100 | -0.13(-1.46%) |
Feb 13, 2014 | 9.020 | 9.030 | 8.890 | 8.920 | 588,576 | +0.05(+0.56%) |
Feb 12, 2014 | 8.830 | 9.000 | 8.720 | 8.870 | 429,358 | +0.01(+0.11%) |
Feb 11, 2014 | 8.980 | 9.060 | 8.760 | 8.860 | 471,617 | -0.10(-1.12%) |
Feb 10, 2014 | 8.460 | 9.500 | 8.335 | 8.960 | 1,514,021 | +0.70(+8.47%) |
Feb 07, 2014 | 8.400 | 8.470 | 8.071 | 8.260 | 724,757 | -0.11(-1.31%) |
Feb 06, 2014 | 7.930 | 8.470 | 7.790 | 8.370 | 778,980 | +0.43(+5.42%) |
Feb 05, 2014 | 7.720 | 7.960 | 7.530 | 7.940 | 386,203 | +0.21(+2.72%) |
Feb 04, 2014 | 7.820 | 7.910 | 7.690 | 7.730 | 370,826 | -0.02(-0.26%) |
Feb 03, 2014 | 7.850 | 7.850 | 7.430 | 7.750 | 636,660 | -0.10(-1.27%) |
Jan 31, 2014 | 7.930 | 7.960 | 7.750 | 7.850 | 394,899 | -0.19(-2.36%) |
Jan 30, 2014 | 7.870 | 8.280 | 7.840 | 8.040 | 763,223 | +0.22(+2.81%) |
Jan 29, 2014 | 7.920 | 8.000 | 7.500 | 7.820 | 1,007,416 | -0.24(-2.98%) |
Jan 28, 2014 | 8.180 | 8.650 | 7.995 | 8.060 | 806,809 | -0.07(-0.86%) |
Jan 27, 2014 | 9.110 | 9.230 | 7.930 | 8.130 | 2,360,025 | -1.28(-13.60%) |
Jan 24, 2014 | 8.950 | 9.490 | 8.180 | 9.410 | 14,989,713 | +3.16(+50.56%) |
Jan 23, 2014 | 6.340 | 6.410 | 6.210 | 6.250 | 528,600 | -0.14(-2.19%) |
Jan 22, 2014 | 6.450 | 6.640 | 6.290 | 6.390 | 660,703 | -0.10(-1.54%) |
Jan 21, 2014 | 6.660 | 6.750 | 6.400 | 6.490 | 817,978 | +0.02(+0.31%) |
Jan 17, 2014 | 5.990 | 6.470 | 6.470 | 6.470 | 773,800 | +0.46(+7.65%) |
Jan 16, 2014 | 5.930 | 6.068 | 5.890 | 6.010 | 418,798 | +0.04(+0.67%) |
Jan 15, 2014 | 5.920 | 6.030 | 5.750 | 5.970 | 378,148 | +0.05(+0.84%) |
Jan 14, 2014 | 5.880 | 6.041 | 5.760 | 5.920 | 332,838 | +0.05(+0.85%) |
Jan 13, 2014 | 6.130 | 6.150 | 5.800 | 5.870 | 448,738 | -0.33(-5.32%) |
Jan 10, 2014 | 6.240 | 6.290 | 6.060 | 6.200 | 1,102,636 | +0.25(+4.20%) |
Jan 09, 2014 | 5.790 | 6.030 | 5.790 | 5.950 | 612,719 | +0.15(+2.59%) |
Jan 08, 2014 | 5.730 | 5.890 | 5.650 | 5.800 | 823,454 | +0.05(+0.87%) |
Jan 07, 2014 | 5.810 | 5.940 | 5.720 | 5.750 | 279,234 | -0.03(-0.52%) |
Jan 06, 2014 | 5.840 | 5.890 | 5.690 | 5.780 | 353,454 | -0.03(-0.52%) |
Jan 03, 2014 | 5.760 | 5.850 | 5.690 | 5.810 | 314,495 | +0.03(+0.52%) |
Jan 02, 2014 | 5.820 | 5.928 | 5.700 | 5.780 | 224,133 | -0.11(-1.87%) |
Dec 31, 2013 | 5.940 | 5.890 | 5.890 | 5.890 | 207,500 | -0.04(-0.67%) |
Dec 30, 2013 | 5.970 | 6.050 | 5.870 | 5.930 | 213,222 | -0.05(-0.84%) |
Dec 27, 2013 | 5.940 | 6.070 | 5.820 | 5.980 | 324,371 | +0.08(+1.36%) |
Dec 26, 2013 | 5.980 | 6.070 | 5.830 | 5.900 | 214,964 | -0.04(-0.67%) |
Dec 24, 2013 | 5.920 | 6.015 | 5.840 | 5.940 | 135,301 | +0.03(+0.51%) |
Dec 23, 2013 | 5.730 | 6.090 | 5.510 | 5.910 | 606,762 | +0.19(+3.32%) |
Dec 20, 2013 | 5.500 | 5.950 | 5.470 | 5.720 | 844,167 | +0.25(+4.57%) |
Dec 19, 2013 | 5.270 | 5.490 | 5.210 | 5.470 | 431,020 | +0.19(+3.60%) |
Dec 18, 2013 | 5.050 | 5.320 | 5.050 | 5.280 | 647,811 | +0.20(+3.94%) |
Dec 17, 2013 | 4.950 | 5.340 | 4.950 | 5.080 | 549,513 | +0.14(+2.83%) |
Dec 16, 2013 | 4.890 | 5.050 | 4.890 | 4.940 | 173,045 | +0.09(+1.86%) |
Dec 13, 2013 | 4.850 | 4.920 | 4.800 | 4.850 | 240,194 | +0.00(+0.00%) |
Dec 12, 2013 | 4.950 | 4.950 | 4.820 | 4.850 | 214,868 | -0.07(-1.42%) |
Dec 11, 2013 | 5.010 | 5.080 | 4.890 | 4.920 | 205,570 | -0.07(-1.40%) |
Dec 10, 2013 | 5.030 | 5.140 | 4.945 | 4.990 | 272,572 | -0.06(-1.19%) |
Dec 09, 2013 | 5.190 | 5.215 | 5.000 | 5.050 | 144,344 | -0.14(-2.70%) |
Dec 06, 2013 | 5.320 | 5.320 | 5.150 | 5.190 | 0 | -0.05(-0.95%) |
Dec 05, 2013 | 5.320 | 5.410 | 5.160 | 5.240 | 0 | -0.06(-1.13%) |
Dec 04, 2013 | 5.460 | 5.510 | 5.270 | 5.300 | 0 | -0.19(-3.46%) |
Dec 03, 2013 | 4.960 | 5.500 | 4.950 | 5.490 | 0 | +0.54(+10.91%) |
Dec 02, 2013 | 4.830 | 4.995 | 4.830 | 4.950 | 605,803 | +0.15(+3.13%) |
Nov 29, 2013 | 4.830 | 4.830 | 4.770 | 4.800 | 0 | +0.01(+0.21%) |
Nov 27, 2013 | 4.800 | 4.860 | 4.760 | 4.790 | 0 | -0.02(-0.42%) |
Nov 26, 2013 | 4.690 | 4.850 | 4.640 | 4.810 | 0 | +0.15(+3.22%) |
Nov 25, 2013 | 4.640 | 4.820 | 4.620 | 4.660 | 292,580 | +0.03(+0.65%) |
Nov 22, 2013 | 4.480 | 4.680 | 4.460 | 4.630 | 0 | +0.17(+3.81%) |
Nov 21, 2013 | 4.300 | 4.480 | 4.291 | 4.460 | 1,285,232 | +0.18(+4.21%) |
Nov 20, 2013 | 4.210 | 4.310 | 4.210 | 4.280 | 0 | +0.04(+0.94%) |
Nov 19, 2013 | 4.290 | 4.340 | 4.210 | 4.240 | 400,980 | -0.05(-1.17%) |
Nov 18, 2013 | 4.450 | 4.510 | 4.250 | 4.290 | 0 | -0.15(-3.38%) |
Nov 15, 2013 | 4.460 | 4.682 | 4.395 | 4.440 | 0 | -0.03(-0.67%) |
Nov 14, 2013 | 4.350 | 4.490 | 4.160 | 4.470 | 373,564 | -0.17(-3.66%) |
Nov 12, 2013 | 4.770 | 4.840 | 4.440 | 4.640 | 0 | -0.16(-3.33%) |
Nov 11, 2013 | 4.900 | 4.960 | 4.770 | 4.800 | 0 | -0.15(-3.03%) |
Nov 08, 2013 | 4.890 | 5.040 | 4.870 | 4.950 | 0 | +0.04(+0.81%) |
Nov 07, 2013 | 4.930 | 4.990 | 4.800 | 4.910 | 284,673 | +0.09(+1.87%) |
Nov 06, 2013 | 5.280 | 5.280 | 4.730 | 4.820 | 676,325 | -0.40(-7.66%) |
Nov 05, 2013 | 5.180 | 5.340 | 5.150 | 5.220 | 0 | +0.02(+0.38%) |
Nov 04, 2013 | 5.130 | 5.270 | 5.080 | 5.200 | 150,453 | +0.09(+1.76%) |
Nov 01, 2013 | 5.220 | 5.260 | 5.060 | 5.110 | 0 | -0.14(-2.67%) |
Oct 31, 2013 | 5.140 | 5.390 | 5.010 | 5.250 | 0 | +0.11(+2.14%) |
Oct 30, 2013 | 5.160 | 5.270 | 5.100 | 5.140 | 158,432 | +0.00(+0.00%) |
Oct 29, 2013 | 5.180 | 5.229 | 5.100 | 5.140 | 80,209 | -0.03(-0.58%) |
Oct 28, 2013 | 5.200 | 5.280 | 5.100 | 5.170 | 0 | -0.05(-0.96%) |
Oct 25, 2013 | 5.310 | 5.410 | 5.170 | 5.220 | 0 | -0.03(-0.57%) |
Oct 24, 2013 | 5.260 | 5.330 | 5.240 | 5.250 | 109,197 | +0.00(+0.00%) |
Oct 23, 2013 | 5.270 | 5.330 | 5.240 | 5.250 | 0 | -0.04(-0.76%) |
Oct 22, 2013 | 5.400 | 5.620 | 5.190 | 5.290 | 141,218 | -0.09(-1.67%) |
Oct 21, 2013 | 5.540 | 5.660 | 5.310 | 5.380 | 171,336 | -0.24(-4.27%) |
Oct 18, 2013 | 5.700 | 5.700 | 5.440 | 5.620 | 180,210 | -0.01(-0.18%) |
Oct 17, 2013 | 5.440 | 5.650 | 5.410 | 5.630 | 273,691 | +0.17(+3.11%) |
Oct 16, 2013 | 5.360 | 5.487 | 5.270 | 5.460 | 213,566 | +0.16(+3.02%) |
Oct 15, 2013 | 5.300 | 5.350 | 5.250 | 5.300 | 173,360 | +0.02(+0.38%) |
Oct 14, 2013 | 5.100 | 5.280 | 5.080 | 5.280 | 171,750 | +0.13(+2.52%) |
Oct 11, 2013 | 5.000 | 5.210 | 4.950 | 5.150 | 0 | +0.15(+3.00%) |
Oct 10, 2013 | 4.970 | 5.080 | 4.960 | 5.000 | 135,816 | +0.03(+0.60%) |
Oct 09, 2013 | 5.400 | 5.400 | 4.920 | 4.970 | 0 | -0.19(-3.68%) |
Oct 08, 2013 | 5.530 | 5.550 | 5.100 | 5.160 | 327,423 | -0.41(-7.36%) |
Oct 07, 2013 | 5.530 | 5.725 | 5.520 | 5.570 | 0 | -0.03(-0.54%) |
Oct 04, 2013 | 5.670 | 5.700 | 5.500 | 5.600 | 0 | -0.04(-0.71%) |
Oct 03, 2013 | 5.780 | 5.840 | 5.592 | 5.640 | 0 | -0.19(-3.26%) |
Oct 02, 2013 | 5.750 | 5.920 | 5.701 | 5.830 | 136,293 | +0.01(+0.17%) |
Oct 01, 2013 | 5.440 | 5.870 | 5.390 | 5.820 | 387,620 | +0.39(+7.18%) |
Sep 30, 2013 | 5.320 | 5.430 | 5.270 | 5.430 | 0 | +0.03(+0.56%) |
Sep 27, 2013 | 5.360 | 5.500 | 5.140 | 5.400 | 0 | -0.01(-0.18%) |
Sep 26, 2013 | 5.410 | 5.440 | 5.340 | 5.410 | 108,716 | +0.00(+0.00%) |
Sep 25, 2013 | 5.400 | 5.420 | 5.390 | 5.410 | 135,575 | +0.00(+0.00%) |
Sep 24, 2013 | 5.470 | 5.490 | 5.380 | 5.410 | 160,116 | -0.08(-1.46%) |
Sep 23, 2013 | 5.470 | 5.520 | 5.394 | 5.490 | 137,611 | +0.01(+0.18%) |
Sep 20, 2013 | 5.410 | 5.540 | 5.350 | 5.480 | 0 | +0.08(+1.48%) |
Sep 19, 2013 | 5.450 | 5.484 | 5.300 | 5.400 | 226,404 | -0.05(-0.92%) |
Sep 18, 2013 | 5.410 | 5.520 | 5.300 | 5.450 | 0 | +0.04(+0.74%) |
Sep 17, 2013 | 5.210 | 5.440 | 5.195 | 5.410 | 0 | +0.17(+3.24%) |
Sep 16, 2013 | 5.210 | 5.300 | 5.180 | 5.240 | 0 | +0.02(+0.38%) |
Sep 13, 2013 | 5.240 | 5.240 | 5.050 | 5.220 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 5.250 | 5.300 | 5.120 | 5.220 | 0 | -0.07(-1.32%) |
Sep 11, 2013 | 5.240 | 5.400 | 5.240 | 5.290 | 0 | +0.02(+0.38%) |
Sep 10, 2013 | 5.250 | 5.330 | 5.140 | 5.270 | 324,712 | +0.04(+0.76%) |
Sep 09, 2013 | 5.070 | 5.260 | 4.960 | 5.230 | 0 | +0.15(+2.95%) |
Sep 06, 2013 | 5.320 | 5.320 | 5.030 | 5.080 | 0 | -0.22(-4.15%) |
Sep 05, 2013 | 5.430 | 5.510 | 5.260 | 5.300 | 0 | -0.11(-2.03%) |
Sep 04, 2013 | 5.240 | 5.550 | 5.150 | 5.410 | 0 | +0.16(+3.05%) |
Sep 03, 2013 | 5.250 | 5.250 | 5.050 | 5.250 | 0 | +0.01(+0.19%) |
Aug 30, 2013 | 5.010 | 5.250 | 4.950 | 5.240 | 0 | +0.22(+4.38%) |
Aug 29, 2013 | 4.640 | 5.040 | 4.580 | 5.020 | 400,885 | +0.36(+7.73%) |
Aug 28, 2013 | 4.610 | 4.660 | 4.510 | 4.660 | 0 | +0.06(+1.30%) |
Aug 27, 2013 | 4.550 | 4.650 | 4.550 | 4.600 | 192,816 | -0.03(-0.65%) |
Aug 26, 2013 | 4.560 | 4.680 | 4.510 | 4.630 | 0 | +0.06(+1.31%) |
Aug 23, 2013 | 4.600 | 4.600 | 4.480 | 4.570 | 0 | -0.01(-0.22%) |
Aug 22, 2013 | 4.540 | 4.600 | 4.540 | 4.580 | 43,704 | +0.06(+1.33%) |
Aug 21, 2013 | 4.500 | 4.590 | 4.490 | 4.520 | 0 | -0.01(-0.22%) |
Aug 20, 2013 | 4.440 | 4.550 | 4.440 | 4.530 | 117,962 | +0.14(+3.07%) |
Aug 19, 2013 | 4.400 | 4.480 | 4.360 | 4.395 | 154,138 | -0.02(-0.34%) |
Aug 16, 2013 | 4.390 | 4.440 | 4.370 | 4.410 | 0 | -0.01(-0.23%) |
Aug 15, 2013 | 4.460 | 4.480 | 4.380 | 4.420 | 183,657 | -0.07(-1.56%) |
Aug 14, 2013 | 4.410 | 4.520 | 4.410 | 4.490 | 100,839 | +0.09(+2.05%) |
Aug 13, 2013 | 4.430 | 4.450 | 4.310 | 4.400 | 123,762 | -0.03(-0.68%) |
Aug 12, 2013 | 4.590 | 4.590 | 4.405 | 4.430 | 151,638 | -0.04(-0.78%) |
Aug 09, 2013 | 4.620 | 4.790 | 4.450 | 4.465 | 96,346 | -0.09(-2.08%) |
Aug 08, 2013 | 4.510 | 4.600 | 4.450 | 4.560 | 218,769 | +0.10(+2.24%) |
Aug 07, 2013 | 4.490 | 4.570 | 4.450 | 4.460 | 136,476 | -0.04(-0.89%) |
Aug 06, 2013 | 4.590 | 4.600 | 4.480 | 4.500 | 87,857 | -0.07(-1.53%) |
Aug 05, 2013 | 4.410 | 4.580 | 4.360 | 4.570 | 279,614 | +0.20(+4.58%) |
Aug 02, 2013 | 4.250 | 4.390 | 4.250 | 4.370 | 237,446 | +0.12(+2.82%) |
Aug 01, 2013 | 4.500 | 4.500 | 4.230 | 4.250 | 323,659 | -0.07(-1.62%) |
Jul 31, 2013 | 4.170 | 4.490 | 4.150 | 4.320 | 0 | +0.05(+1.17%) |
Jul 30, 2013 | 4.620 | 4.700 | 4.240 | 4.270 | 0 | -0.36(-7.78%) |
Jul 29, 2013 | 4.670 | 4.730 | 4.620 | 4.630 | 0 | -0.07(-1.49%) |
Jul 26, 2013 | 4.750 | 4.780 | 4.620 | 4.700 | 0 | -0.01(-0.21%) |
Jul 25, 2013 | 4.650 | 4.750 | 4.570 | 4.710 | 0 | +0.06(+1.29%) |
Jul 24, 2013 | 4.700 | 4.740 | 4.615 | 4.650 | 0 | -0.03(-0.64%) |
Jul 23, 2013 | 4.770 | 4.770 | 4.660 | 4.680 | 0 | -0.05(-1.06%) |
Jul 22, 2013 | 4.780 | 4.800 | 4.710 | 4.730 | 0 | -0.05(-1.05%) |
Jul 19, 2013 | 4.700 | 4.830 | 4.670 | 4.780 | 0 | +0.05(+1.06%) |
Jul 18, 2013 | 4.730 | 4.850 | 4.700 | 4.730 | 0 | -0.01(-0.21%) |
Jul 17, 2013 | 4.760 | 4.840 | 4.660 | 4.740 | 57,051 | +0.01(+0.21%) |
Jul 16, 2013 | 4.710 | 4.780 | 4.580 | 4.730 | 0 | +0.04(+0.85%) |
Jul 15, 2013 | 4.760 | 4.780 | 4.635 | 4.690 | 0 | -0.01(-0.21%) |
Jul 12, 2013 | 4.810 | 4.890 | 4.680 | 4.700 | 0 | -0.11(-2.29%) |
Jul 11, 2013 | 4.730 | 4.810 | 4.645 | 4.810 | 0 | +0.13(+2.78%) |
Jul 10, 2013 | 4.550 | 4.700 | 4.510 | 4.680 | 0 | +0.14(+3.08%) |
Jul 09, 2013 | 4.720 | 4.710 | 4.500 | 4.540 | 0 | -0.17(-3.61%) |
Jul 08, 2013 | 4.500 | 4.720 | 4.450 | 4.710 | 0 | +0.30(+6.80%) |
Jul 05, 2013 | 4.420 | 4.480 | 4.313 | 4.410 | 0 | +0.07(+1.61%) |
Jul 03, 2013 | 4.060 | 4.380 | 4.060 | 4.340 | 0 | +0.23(+5.60%) |
Jul 02, 2013 | 4.130 | 4.190 | 4.080 | 4.110 | 0 | -0.04(-0.96%) |
Jul 01, 2013 | 4.140 | 4.180 | 4.050 | 4.150 | 0 | +0.09(+2.22%) |
Jun 28, 2013 | 4.000 | 4.180 | 3.955 | 4.060 | 756,995 | +0.06(+1.50%) |
Jun 27, 2013 | 3.980 | 4.070 | 3.931 | 4.000 | 0 | +0.01(+0.25%) |
Jun 26, 2013 | 4.040 | 4.040 | 3.960 | 3.990 | 0 | +0.03(+0.76%) |
Jun 25, 2013 | 4.220 | 4.220 | 3.860 | 3.960 | 0 | -0.18(-4.35%) |
Jun 24, 2013 | 4.160 | 4.205 | 4.030 | 4.140 | 0 | -0.06(-1.43%) |
Jun 21, 2013 | 4.300 | 4.330 | 4.170 | 4.200 | 299,044 | -0.07(-1.64%) |
Jun 20, 2013 | 4.410 | 4.530 | 4.240 | 4.270 | 0 | -0.26(-5.74%) |
Jun 19, 2013 | 4.650 | 4.685 | 4.460 | 4.530 | 0 | -0.13(-2.79%) |
Jun 18, 2013 | 4.470 | 4.680 | 4.385 | 4.660 | 0 | +0.22(+4.95%) |
Jun 17, 2013 | 4.450 | 4.500 | 4.370 | 4.440 | 0 | +0.07(+1.60%) |
Jun 14, 2013 | 4.420 | 4.460 | 4.360 | 4.370 | 0 | -0.07(-1.58%) |
Jun 13, 2013 | 4.280 | 4.470 | 4.260 | 4.440 | 108,101 | +0.15(+3.50%) |
Jun 12, 2013 | 4.380 | 4.450 | 4.250 | 4.290 | 157,565 | -0.03(-0.69%) |
Jun 11, 2013 | 4.370 | 4.400 | 4.210 | 4.320 | 114,157 | -0.06(-1.37%) |
Jun 10, 2013 | 4.440 | 4.550 | 4.300 | 4.380 | 0 | +0.05(+1.15%) |
Jun 07, 2013 | 4.340 | 4.360 | 4.250 | 4.330 | 0 | +0.02(+0.46%) |
Jun 06, 2013 | 4.320 | 4.430 | 4.220 | 4.310 | 186,651 | +0.01(+0.23%) |
Jun 05, 2013 | 4.340 | 4.500 | 4.290 | 4.300 | 0 | -0.07(-1.60%) |
Jun 04, 2013 | 4.420 | 4.480 | 4.310 | 4.370 | 0 | -0.06(-1.35%) |