Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 4.980 | 5.560 | 4.920 | 5.550 | 569,211 | +0.50(+9.90%) |
Jul 30, 2014 | 5.320 | 5.400 | 5.000 | 5.050 | 571,191 | -0.27(-5.08%) |
Jul 29, 2014 | 5.910 | 5.910 | 5.280 | 5.320 | 598,690 | -0.59(-9.98%) |
Jul 28, 2014 | 6.100 | 6.250 | 5.900 | 5.910 | 497,163 | -0.20(-3.27%) |
Jul 25, 2014 | 6.120 | 6.240 | 6.070 | 6.110 | 224,169 | -0.01(-0.16%) |
Jul 24, 2014 | 6.040 | 6.180 | 6.030 | 6.120 | 216,960 | +0.02(+0.33%) |
Jul 23, 2014 | 6.100 | 6.200 | 6.050 | 6.100 | 147,619 | +0.03(+0.49%) |
Jul 22, 2014 | 6.050 | 6.270 | 6.050 | 6.070 | 218,870 | -0.07(-1.14%) |
Jul 21, 2014 | 6.020 | 6.310 | 6.010 | 6.140 | 409,422 | +0.02(+0.33%) |
Jul 18, 2014 | 6.000 | 6.210 | 5.920 | 6.120 | 745,157 | -0.04(-0.65%) |
Jul 17, 2014 | 6.100 | 6.220 | 6.100 | 6.160 | 273,574 | -0.11(-1.75%) |
Jul 16, 2014 | 6.190 | 6.400 | 6.050 | 6.270 | 405,874 | +0.06(+0.97%) |
Jul 15, 2014 | 5.880 | 6.290 | 5.850 | 6.210 | 464,826 | +0.30(+5.08%) |
Jul 14, 2014 | 6.360 | 6.400 | 5.790 | 5.910 | 985,238 | -0.41(-6.49%) |
Jul 11, 2014 | 6.150 | 6.481 | 6.010 | 6.320 | 988,599 | -0.16(-2.47%) |
Jul 10, 2014 | 6.560 | 6.620 | 5.330 | 6.480 | 3,764,510 | -1.17(-15.29%) |
Jul 09, 2014 | 7.640 | 7.750 | 7.372 | 7.650 | 258,741 | -0.10(-1.29%) |
Jul 08, 2014 | 7.680 | 7.790 | 7.320 | 7.750 | 343,223 | +0.11(+1.44%) |
Jul 07, 2014 | 8.210 | 8.210 | 7.450 | 7.640 | 735,986 | -0.63(-7.62%) |
Jul 03, 2014 | 8.330 | 8.270 | 8.270 | 8.270 | 94,100 | -0.04(-0.48%) |
Jul 02, 2014 | 8.330 | 8.720 | 8.250 | 8.310 | 397,498 | +0.02(+0.24%) |
Jul 01, 2014 | 8.450 | 8.880 | 8.200 | 8.290 | 788,890 | -0.10(-1.19%) |
Jun 30, 2014 | 7.890 | 8.550 | 7.760 | 8.390 | 730,721 | +0.45(+5.67%) |
Jun 27, 2014 | 7.850 | 8.000 | 7.790 | 7.940 | 208,457 | +0.06(+0.76%) |
Jun 26, 2014 | 7.930 | 8.030 | 7.790 | 7.880 | 283,829 | -0.12(-1.50%) |
Jun 25, 2014 | 7.830 | 8.085 | 7.790 | 8.000 | 430,159 | +0.10(+1.27%) |
Jun 24, 2014 | 8.180 | 8.260 | 7.850 | 7.900 | 665,675 | -0.36(-4.36%) |
Jun 23, 2014 | 8.540 | 8.689 | 8.220 | 8.260 | 437,536 | -0.28(-3.28%) |
Jun 20, 2014 | 8.550 | 8.800 | 8.260 | 8.540 | 478,733 | -0.05(-0.58%) |
Jun 19, 2014 | 8.460 | 8.780 | 8.130 | 8.590 | 763,244 | -0.06(-0.69%) |
Jun 18, 2014 | 8.950 | 8.966 | 8.400 | 8.650 | 617,411 | -0.33(-3.67%) |
Jun 17, 2014 | 8.860 | 9.300 | 8.660 | 8.980 | 850,721 | +0.24(+2.75%) |
Jun 16, 2014 | 9.580 | 9.740 | 8.740 | 8.740 | 1,425,744 | -1.00(-10.27%) |
Jun 13, 2014 | 9.610 | 10.01 | 9.470 | 9.740 | 497,315 | +0.08(+0.83%) |
Jun 12, 2014 | 10.49 | 10.76 | 9.510 | 9.660 | 2,009,751 | -1.35(-12.26%) |
Jun 11, 2014 | 12.51 | 12.61 | 10.30 | 11.01 | 1,847,341 | -1.60(-12.69%) |
Jun 10, 2014 | 12.90 | 13.00 | 12.51 | 12.61 | 481,130 | +0.41(+3.36%) |
Jun 06, 2014 | 12.47 | 12.47 | 11.90 | 12.20 | 384,283 | +0.00(+0.00%) |
Jun 05, 2014 | 12.19 | 12.44 | 11.65 | 12.20 | 741,058 | +0.01(+0.08%) |
Jun 04, 2014 | 11.24 | 12.48 | 11.24 | 12.19 | 862,270 | +0.88(+7.78%) |
Jun 03, 2014 | 10.88 | 11.64 | 10.68 | 11.31 | 498,176 | +0.43(+3.95%) |
Jun 02, 2014 | 11.00 | 11.60 | 10.80 | 10.88 | 801,207 | -0.06(-0.55%) |
May 30, 2014 | 10.78 | 10.98 | 10.69 | 10.94 | 292,531 | +0.12(+1.11%) |
May 29, 2014 | 10.60 | 10.90 | 10.11 | 10.82 | 693,974 | +0.17(+1.60%) |
May 28, 2014 | 11.31 | 11.42 | 10.51 | 10.65 | 823,480 | -0.42(-3.79%) |
May 27, 2014 | 10.65 | 11.21 | 10.27 | 11.07 | 1,080,680 | +1.01(+10.04%) |
May 23, 2014 | 9.770 | 10.06 | 10.06 | 10.06 | 487,700 | +0.18(+1.82%) |
May 22, 2014 | 9.790 | 10.00 | 9.600 | 9.880 | 411,918 | +0.17(+1.75%) |
May 21, 2014 | 9.590 | 9.850 | 9.260 | 9.710 | 521,718 | +0.18(+1.89%) |
May 20, 2014 | 9.400 | 9.750 | 9.050 | 9.530 | 836,445 | +0.59(+6.60%) |
May 19, 2014 | 8.690 | 9.930 | 8.400 | 8.940 | 1,270,141 | +0.44(+5.18%) |
May 16, 2014 | 8.450 | 8.623 | 8.271 | 8.500 | 408,916 | +0.13(+1.55%) |
May 15, 2014 | 8.480 | 8.800 | 8.180 | 8.370 | 536,575 | +0.03(+0.36%) |
May 14, 2014 | 8.350 | 8.690 | 7.890 | 8.340 | 740,563 | +0.45(+5.70%) |
May 13, 2014 | 8.050 | 8.140 | 7.850 | 7.890 | 362,068 | -0.14(-1.74%) |
May 12, 2014 | 7.340 | 8.210 | 7.150 | 8.030 | 768,097 | +0.55(+7.35%) |
May 09, 2014 | 7.180 | 7.680 | 7.030 | 7.480 | 222,751 | +0.35(+4.91%) |
May 08, 2014 | 6.900 | 7.200 | 6.900 | 7.130 | 142,580 | +0.18(+2.59%) |
May 07, 2014 | 7.030 | 7.069 | 6.870 | 6.950 | 242,040 | -0.05(-0.71%) |
May 06, 2014 | 6.840 | 7.100 | 6.680 | 7.000 | 160,033 | +0.17(+2.49%) |
May 05, 2014 | 6.660 | 6.840 | 6.550 | 6.830 | 191,912 | +0.11(+1.64%) |
May 02, 2014 | 6.620 | 6.730 | 6.540 | 6.720 | 208,520 | +0.02(+0.30%) |
May 01, 2014 | 6.820 | 6.910 | 6.530 | 6.700 | 285,236 | -0.14(-2.05%) |
Apr 30, 2014 | 7.260 | 7.290 | 6.800 | 6.840 | 288,918 | -0.41(-5.66%) |
Apr 29, 2014 | 7.060 | 7.270 | 7.030 | 7.250 | 188,688 | +0.13(+1.83%) |
Apr 28, 2014 | 7.250 | 7.420 | 7.100 | 7.120 | 281,453 | -0.17(-2.33%) |
Apr 25, 2014 | 7.350 | 7.440 | 7.000 | 7.290 | 344,189 | -0.12(-1.62%) |
Apr 24, 2014 | 7.630 | 7.900 | 7.370 | 7.410 | 571,262 | -0.18(-2.37%) |
Apr 23, 2014 | 6.960 | 7.780 | 6.960 | 7.590 | 667,888 | +0.59(+8.43%) |
Apr 22, 2014 | 7.190 | 7.320 | 6.910 | 7.000 | 382,329 | -0.11(-1.55%) |
Apr 21, 2014 | 6.680 | 7.150 | 6.510 | 7.110 | 482,162 | +0.68(+10.58%) |
Apr 17, 2014 | 6.890 | 6.430 | 6.430 | 6.430 | 437,900 | -0.34(-5.02%) |
Apr 16, 2014 | 6.000 | 6.850 | 6.000 | 6.770 | 757,409 | +0.93(+15.92%) |
Apr 15, 2014 | 6.080 | 6.100 | 5.680 | 5.840 | 161,155 | -0.23(-3.79%) |
Apr 14, 2014 | 6.300 | 6.400 | 6.020 | 6.070 | 324,816 | +0.02(+0.33%) |
Apr 11, 2014 | 5.790 | 6.240 | 5.650 | 6.050 | 335,365 | +0.28(+4.85%) |
Apr 10, 2014 | 5.750 | 5.850 | 5.570 | 5.770 | 270,102 | +0.02(+0.35%) |
Apr 09, 2014 | 5.450 | 5.760 | 5.360 | 5.750 | 148,583 | +0.31(+5.70%) |
Apr 08, 2014 | 5.460 | 5.460 | 5.360 | 5.440 | 85,178 | -0.01(-0.18%) |
Apr 07, 2014 | 5.450 | 5.460 | 5.330 | 5.450 | 118,358 | +0.02(+0.37%) |
Apr 04, 2014 | 5.460 | 5.470 | 5.340 | 5.430 | 79,775 | +0.01(+0.18%) |
Apr 03, 2014 | 5.410 | 5.440 | 5.220 | 5.420 | 158,821 | +0.03(+0.56%) |
Apr 02, 2014 | 5.420 | 5.529 | 5.320 | 5.390 | 199,593 | +0.02(+0.37%) |
Apr 01, 2014 | 5.280 | 5.530 | 5.240 | 5.370 | 336,076 | +0.14(+2.68%) |
Mar 31, 2014 | 5.400 | 5.400 | 5.140 | 5.230 | 229,001 | -0.12(-2.24%) |
Mar 28, 2014 | 5.300 | 5.440 | 5.290 | 5.350 | 173,809 | +0.06(+1.13%) |
Mar 27, 2014 | 5.680 | 5.700 | 5.200 | 5.290 | 297,300 | -0.45(-7.84%) |
Mar 26, 2014 | 5.450 | 5.900 | 5.260 | 5.740 | 1,632,785 | +0.86(+17.62%) |
Mar 25, 2014 | 5.020 | 5.020 | 4.880 | 4.880 | 50,251 | -0.10(-2.01%) |
Mar 24, 2014 | 4.960 | 5.040 | 4.960 | 4.980 | 34,509 | +0.01(+0.20%) |
Mar 21, 2014 | 5.020 | 5.020 | 4.970 | 4.970 | 76,460 | -0.02(-0.40%) |
Mar 20, 2014 | 4.970 | 5.030 | 4.960 | 4.990 | 35,559 | +0.03(+0.60%) |
Mar 19, 2014 | 5.000 | 5.000 | 4.950 | 4.960 | 6,903 | -0.01(-0.20%) |
Mar 18, 2014 | 4.900 | 5.070 | 4.889 | 4.970 | 68,357 | +0.07(+1.43%) |
Mar 17, 2014 | 4.890 | 4.950 | 4.840 | 4.900 | 28,833 | +0.01(+0.20%) |
Mar 14, 2014 | 4.950 | 4.970 | 4.890 | 4.890 | 21,305 | +0.01(+0.20%) |
Mar 13, 2014 | 4.860 | 5.000 | 4.860 | 4.880 | 38,936 | -0.03(-0.61%) |
Mar 12, 2014 | 4.850 | 4.970 | 4.832 | 4.910 | 34,309 | +0.01(+0.20%) |
Mar 11, 2014 | 4.970 | 4.970 | 4.840 | 4.900 | 58,902 | -0.05(-1.01%) |
Mar 10, 2014 | 5.000 | 5.050 | 4.880 | 4.950 | 85,796 | -0.05(-1.00%) |
Mar 07, 2014 | 5.010 | 5.090 | 5.000 | 5.000 | 35,093 | +0.00(+0.00%) |
Mar 06, 2014 | 5.060 | 5.090 | 5.000 | 5.000 | 51,648 | -0.09(-1.77%) |
Mar 05, 2014 | 5.050 | 5.090 | 5.010 | 5.090 | 97,915 | +0.04(+0.79%) |
Mar 04, 2014 | 5.010 | 5.150 | 5.010 | 5.050 | 97,311 | +0.02(+0.40%) |
Mar 03, 2014 | 5.020 | 5.050 | 4.970 | 5.030 | 72,856 | -0.03(-0.59%) |
Feb 28, 2014 | 5.010 | 5.140 | 5.010 | 5.060 | 139,521 | +0.06(+1.20%) |
Feb 27, 2014 | 4.890 | 5.030 | 4.870 | 5.000 | 54,327 | +0.10(+2.04%) |
Feb 26, 2014 | 4.740 | 4.940 | 4.740 | 4.900 | 115,871 | +0.18(+3.81%) |
Feb 25, 2014 | 4.720 | 4.740 | 4.710 | 4.720 | 22,872 | +0.00(+0.00%) |
Feb 24, 2014 | 4.760 | 4.760 | 4.700 | 4.720 | 30,549 | +0.02(+0.43%) |
Feb 21, 2014 | 4.700 | 4.770 | 4.700 | 4.700 | 29,227 | -0.04(-0.84%) |
Feb 20, 2014 | 4.790 | 4.790 | 4.600 | 4.740 | 66,251 | -0.03(-0.63%) |
Feb 19, 2014 | 4.720 | 4.840 | 4.720 | 4.770 | 39,310 | +0.01(+0.27%) |
Feb 18, 2014 | 4.780 | 4.820 | 4.730 | 4.757 | 89,272 | -0.02(-0.48%) |
Feb 14, 2014 | 4.780 | 4.780 | 4.780 | 4.780 | 24,700 | +0.00(+0.00%) |
Feb 13, 2014 | 4.810 | 4.860 | 4.780 | 4.780 | 43,896 | +0.00(+0.00%) |
Feb 12, 2014 | 4.800 | 4.870 | 4.730 | 4.780 | 48,330 | +0.01(+0.21%) |
Feb 11, 2014 | 4.750 | 4.850 | 4.730 | 4.770 | 24,551 | +0.05(+1.06%) |
Feb 10, 2014 | 4.600 | 4.830 | 4.550 | 4.720 | 55,837 | +0.13(+2.83%) |
Feb 07, 2014 | 4.720 | 4.720 | 4.550 | 4.590 | 62,383 | -0.09(-1.92%) |
Feb 06, 2014 | 4.560 | 4.730 | 4.560 | 4.680 | 72,526 | +0.06(+1.30%) |
Feb 05, 2014 | 4.590 | 4.620 | 4.560 | 4.620 | 24,710 | +0.02(+0.43%) |
Feb 04, 2014 | 4.610 | 4.670 | 4.571 | 4.600 | 38,252 | +0.02(+0.44%) |
Feb 03, 2014 | 4.650 | 4.730 | 4.560 | 4.580 | 96,167 | -0.11(-2.35%) |
Jan 31, 2014 | 4.680 | 4.700 | 4.570 | 4.690 | 53,059 | +0.04(+0.86%) |
Jan 30, 2014 | 4.700 | 4.740 | 4.650 | 4.650 | 89,377 | -0.05(-1.06%) |
Jan 29, 2014 | 4.690 | 4.720 | 4.640 | 4.700 | 47,540 | -0.04(-0.84%) |
Jan 28, 2014 | 4.750 | 4.856 | 4.630 | 4.740 | 105,464 | -0.05(-1.04%) |
Jan 27, 2014 | 4.730 | 4.820 | 4.600 | 4.790 | 118,056 | +0.03(+0.63%) |
Jan 24, 2014 | 5.010 | 5.010 | 4.700 | 4.760 | 174,320 | -0.25(-4.99%) |
Jan 23, 2014 | 5.200 | 5.210 | 5.000 | 5.010 | 154,499 | -0.16(-3.09%) |
Jan 22, 2014 | 5.110 | 5.170 | 5.080 | 5.170 | 135,798 | +0.10(+1.97%) |
Jan 21, 2014 | 5.090 | 5.120 | 5.030 | 5.070 | 126,019 | +0.06(+1.20%) |
Jan 17, 2014 | 5.110 | 5.010 | 5.010 | 5.010 | 92,900 | -0.07(-1.38%) |
Jan 16, 2014 | 5.110 | 5.155 | 5.025 | 5.080 | 121,744 | -0.03(-0.59%) |
Jan 15, 2014 | 5.060 | 5.160 | 5.060 | 5.110 | 84,455 | +0.05(+0.99%) |
Jan 14, 2014 | 5.060 | 5.140 | 5.000 | 5.060 | 60,500 | +0.02(+0.40%) |
Jan 13, 2014 | 5.060 | 5.100 | 4.900 | 5.040 | 193,059 | +0.05(+1.00%) |
Jan 10, 2014 | 5.030 | 5.120 | 4.960 | 4.990 | 108,978 | -0.01(-0.20%) |
Jan 09, 2014 | 5.030 | 5.050 | 4.942 | 5.000 | 49,004 | +0.00(+0.00%) |
Jan 08, 2014 | 5.060 | 5.100 | 4.960 | 5.000 | 68,567 | -0.03(-0.60%) |
Jan 07, 2014 | 5.050 | 5.058 | 4.940 | 5.030 | 117,607 | +0.01(+0.20%) |
Jan 06, 2014 | 5.070 | 5.110 | 4.940 | 5.020 | 137,098 | +0.01(+0.20%) |
Jan 03, 2014 | 5.100 | 5.105 | 4.990 | 5.010 | 166,151 | -0.15(-2.91%) |
Jan 02, 2014 | 5.290 | 5.290 | 5.060 | 5.160 | 99,499 | -0.10(-1.90%) |
Dec 31, 2013 | 5.390 | 5.260 | 5.260 | 5.260 | 138,300 | -0.16(-2.95%) |
Dec 30, 2013 | 5.410 | 5.420 | 5.320 | 5.420 | 172,977 | +0.01(+0.18%) |
Dec 27, 2013 | 5.540 | 5.590 | 5.320 | 5.410 | 118,203 | -0.10(-1.81%) |
Dec 26, 2013 | 5.310 | 5.540 | 5.300 | 5.510 | 120,048 | +0.14(+2.61%) |
Dec 24, 2013 | 5.390 | 5.400 | 5.210 | 5.370 | 58,105 | +0.03(+0.56%) |
Dec 23, 2013 | 5.300 | 5.440 | 5.250 | 5.340 | 150,160 | +0.08(+1.52%) |
Dec 20, 2013 | 5.110 | 5.300 | 5.070 | 5.260 | 339,096 | +0.16(+3.14%) |
Dec 19, 2013 | 4.950 | 5.170 | 4.871 | 5.100 | 141,214 | +0.20(+4.08%) |
Dec 18, 2013 | 5.000 | 5.000 | 4.840 | 4.900 | 117,690 | -0.08(-1.61%) |
Dec 17, 2013 | 4.890 | 4.980 | 4.830 | 4.980 | 173,507 | +0.12(+2.47%) |
Dec 16, 2013 | 4.900 | 4.990 | 4.800 | 4.860 | 204,181 | -0.01(-0.21%) |
Dec 13, 2013 | 4.800 | 4.900 | 4.800 | 4.870 | 217,147 | +0.07(+1.46%) |
Dec 12, 2013 | 4.700 | 4.860 | 4.680 | 4.800 | 71,563 | +0.10(+2.13%) |
Dec 11, 2013 | 4.670 | 4.790 | 4.630 | 4.700 | 37,608 | +0.00(+0.00%) |
Dec 10, 2013 | 4.610 | 4.740 | 4.610 | 4.700 | 22,996 | +0.06(+1.29%) |
Dec 09, 2013 | 4.720 | 4.750 | 4.630 | 4.640 | 31,614 | -0.04(-0.85%) |
Dec 06, 2013 | 4.530 | 4.690 | 4.530 | 4.680 | 0 | +0.17(+3.77%) |
Dec 05, 2013 | 4.640 | 4.640 | 4.510 | 4.510 | 0 | -0.04(-0.88%) |
Dec 04, 2013 | 4.600 | 4.750 | 4.530 | 4.550 | 0 | -0.08(-1.73%) |
Dec 03, 2013 | 4.610 | 4.630 | 4.600 | 4.630 | 0 | +0.02(+0.43%) |
Dec 02, 2013 | 4.660 | 4.750 | 4.610 | 4.610 | 0 | +0.01(+0.22%) |
Nov 29, 2013 | 4.630 | 4.800 | 4.550 | 4.600 | 0 | +0.01(+0.22%) |
Nov 27, 2013 | 4.580 | 4.610 | 4.550 | 4.590 | 0 | -0.03(-0.65%) |
Nov 26, 2013 | 4.730 | 4.730 | 4.610 | 4.620 | 0 | -0.08(-1.70%) |
Nov 25, 2013 | 4.770 | 4.790 | 4.650 | 4.700 | 0 | -0.07(-1.47%) |
Nov 22, 2013 | 4.800 | 4.800 | 4.760 | 4.770 | 0 | -0.03(-0.63%) |
Nov 21, 2013 | 4.780 | 4.800 | 4.780 | 4.800 | 0 | -0.01(-0.21%) |
Nov 20, 2013 | 4.760 | 4.920 | 4.750 | 4.810 | 0 | +0.05(+1.05%) |
Nov 19, 2013 | 4.830 | 4.865 | 4.700 | 4.760 | 0 | -0.11(-2.26%) |
Nov 18, 2013 | 4.880 | 4.890 | 4.820 | 4.870 | 0 | +0.02(+0.41%) |
Nov 15, 2013 | 4.890 | 4.900 | 4.810 | 4.850 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 4.920 | 4.920 | 4.800 | 4.850 | 0 | -0.03(-0.61%) |
Nov 12, 2013 | 4.800 | 4.980 | 4.750 | 4.880 | 0 | +0.13(+2.85%) |
Nov 11, 2013 | 4.880 | 5.470 | 4.660 | 4.745 | 0 | +0.11(+2.26%) |
Nov 08, 2013 | 4.651 | 4.700 | 4.620 | 4.640 | 0 | -0.02(-0.43%) |
Nov 07, 2013 | 4.800 | 4.800 | 4.650 | 4.660 | 0 | -0.12(-2.51%) |
Nov 06, 2013 | 4.850 | 4.860 | 4.710 | 4.780 | 0 | -0.02(-0.42%) |
Nov 05, 2013 | 4.810 | 4.910 | 4.700 | 4.800 | 0 | -0.01(-0.21%) |
Nov 04, 2013 | 4.860 | 4.909 | 4.750 | 4.810 | 0 | -0.02(-0.41%) |
Nov 01, 2013 | 4.822 | 4.920 | 4.750 | 4.830 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 4.750 | 4.910 | 4.700 | 4.830 | 0 | +0.06(+1.26%) |
Oct 30, 2013 | 4.790 | 4.930 | 4.750 | 4.770 | 0 | -0.04(-0.83%) |
Oct 29, 2013 | 4.810 | 4.850 | 4.790 | 4.810 | 0 | +0.02(+0.42%) |
Oct 28, 2013 | 4.910 | 4.910 | 4.760 | 4.790 | 0 | -0.10(-2.04%) |
Oct 25, 2013 | 5.030 | 5.060 | 4.810 | 4.890 | 0 | -0.17(-3.36%) |
Oct 24, 2013 | 5.340 | 5.400 | 5.000 | 5.060 | 0 | -0.24(-4.53%) |
Oct 23, 2013 | 5.500 | 5.500 | 5.250 | 5.300 | 0 | -0.24(-4.33%) |
Oct 22, 2013 | 5.560 | 5.600 | 5.500 | 5.540 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 5.100 | 5.550 | 5.100 | 5.540 | 0 | +0.51(+10.14%) |
Oct 18, 2013 | 4.950 | 5.200 | 4.780 | 5.030 | 206,868 | +0.11(+2.24%) |
Oct 17, 2013 | 4.890 | 4.970 | 4.821 | 4.920 | 0 | +0.10(+2.07%) |
Oct 16, 2013 | 4.760 | 4.970 | 4.750 | 4.820 | 0 | +0.06(+1.26%) |
Oct 15, 2013 | 4.790 | 4.810 | 4.720 | 4.760 | 0 | +0.01(+0.21%) |
Oct 14, 2013 | 4.730 | 4.850 | 4.700 | 4.750 | 0 | +0.06(+1.28%) |
Oct 11, 2013 | 4.600 | 4.818 | 4.600 | 4.690 | 0 | +0.05(+1.08%) |
Oct 10, 2013 | 4.680 | 4.700 | 4.630 | 4.640 | 0 | -0.01(-0.22%) |
Oct 09, 2013 | 4.700 | 4.840 | 4.630 | 4.650 | 0 | -0.02(-0.43%) |
Oct 08, 2013 | 4.850 | 4.850 | 4.630 | 4.670 | 0 | -0.15(-3.11%) |
Oct 07, 2013 | 4.820 | 4.910 | 4.815 | 4.820 | 0 | +0.01(+0.21%) |
Oct 04, 2013 | 4.800 | 4.820 | 4.750 | 4.810 | 0 | +0.03(+0.63%) |
Oct 03, 2013 | 4.880 | 4.888 | 4.700 | 4.780 | 0 | -0.10(-2.05%) |
Oct 02, 2013 | 4.830 | 4.900 | 4.750 | 4.880 | 0 | +0.08(+1.67%) |
Oct 01, 2013 | 4.638 | 4.851 | 4.638 | 4.800 | 0 | +0.33(+7.38%) |
Sep 27, 2013 | 4.350 | 4.470 | 4.310 | 4.470 | 0 | +0.13(+3.00%) |
Sep 26, 2013 | 4.320 | 4.350 | 4.290 | 4.340 | 0 | +0.05(+1.17%) |
Sep 25, 2013 | 4.260 | 4.300 | 4.260 | 4.290 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 4.255 | 4.300 | 4.255 | 4.290 | 0 | +0.04(+0.94%) |
Sep 23, 2013 | 4.300 | 4.300 | 4.250 | 4.250 | 0 | -0.03(-0.70%) |
Sep 20, 2013 | 4.250 | 4.290 | 4.230 | 4.280 | 0 | -0.01(-0.23%) |
Sep 19, 2013 | 4.264 | 4.290 | 4.260 | 4.290 | 0 | +0.01(+0.23%) |
Sep 18, 2013 | 4.260 | 4.300 | 4.250 | 4.280 | 0 | +0.03(+0.73%) |
Sep 17, 2013 | 4.240 | 4.250 | 4.230 | 4.249 | 0 | -0.00(-0.02%) |
Sep 16, 2013 | 4.180 | 4.260 | 4.180 | 4.250 | 0 | +0.03(+0.71%) |
Sep 13, 2013 | 4.260 | 4.260 | 4.170 | 4.220 | 0 | -0.04(-0.94%) |
Sep 12, 2013 | 4.320 | 4.340 | 4.260 | 4.260 | 0 | -0.04(-0.93%) |
Sep 11, 2013 | 4.260 | 4.300 | 4.200 | 4.300 | 0 | +0.02(+0.47%) |
Sep 10, 2013 | 4.257 | 4.300 | 4.228 | 4.280 | 0 | -0.01(-0.23%) |
Sep 09, 2013 | 4.270 | 4.300 | 4.213 | 4.290 | 0 | -0.01(-0.23%) |
Sep 06, 2013 | 4.300 | 4.300 | 4.240 | 4.300 | 0 | +0.01(+0.23%) |
Sep 05, 2013 | 4.300 | 4.300 | 4.250 | 4.290 | 0 | +0.03(+0.70%) |
Sep 04, 2013 | 4.230 | 4.270 | 4.218 | 4.260 | 0 | +0.06(+1.43%) |
Sep 03, 2013 | 4.210 | 4.290 | 4.170 | 4.200 | 0 | -0.03(-0.71%) |
Aug 30, 2013 | 4.260 | 4.300 | 4.190 | 4.230 | 0 | -0.07(-1.63%) |
Aug 29, 2013 | 4.250 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 28, 2013 | 4.300 | 4.300 | 4.210 | 4.270 | 0 | -0.03(-0.70%) |
Aug 27, 2013 | 4.190 | 4.300 | 4.190 | 4.300 | 0 | +0.03(+0.70%) |
Aug 26, 2013 | 4.220 | 4.300 | 4.200 | 4.270 | 0 | +0.02(+0.47%) |
Aug 23, 2013 | 4.210 | 4.290 | 4.200 | 4.250 | 0 | +0.02(+0.47%) |
Aug 22, 2013 | 4.340 | 4.340 | 4.190 | 4.230 | 0 | -0.13(-2.98%) |
Aug 21, 2013 | 4.220 | 4.400 | 4.200 | 4.360 | 0 | +0.17(+4.06%) |
Aug 20, 2013 | 4.160 | 4.240 | 4.160 | 4.190 | 0 | +0.03(+0.72%) |
Aug 19, 2013 | 4.270 | 4.270 | 4.160 | 4.160 | 0 | -0.08(-1.89%) |
Aug 16, 2013 | 4.240 | 4.240 | 4.200 | 4.240 | 0 | +0.02(+0.47%) |
Aug 15, 2013 | 4.230 | 4.250 | 4.185 | 4.220 | 31,176 | -0.01(-0.24%) |
Aug 14, 2013 | 4.290 | 4.290 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Aug 13, 2013 | 4.300 | 4.300 | 4.180 | 4.280 | 73,229 | -0.01(-0.23%) |
Aug 12, 2013 | 4.330 | 4.350 | 4.250 | 4.290 | 53,955 | +0.06(+1.42%) |
Aug 09, 2013 | 4.146 | 4.280 | 4.140 | 4.230 | 32,431 | +0.11(+2.67%) |
Aug 08, 2013 | 4.268 | 4.268 | 4.050 | 4.120 | 35,453 | -0.10(-2.37%) |
Aug 07, 2013 | 4.150 | 4.240 | 4.120 | 4.220 | 25,379 | +0.03(+0.72%) |
Aug 06, 2013 | 4.320 | 4.330 | 4.160 | 4.190 | 10,415 | -0.11(-2.54%) |
Aug 05, 2013 | 4.220 | 4.300 | 4.170 | 4.299 | 24,381 | +0.12(+2.85%) |
Aug 02, 2013 | 4.250 | 4.250 | 4.170 | 4.180 | 8,525 | -0.07(-1.65%) |