Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.490 | 5.540 | 5.470 | 5.540 | 236,433 | -0.03(-0.54%) |
Jul 30, 2014 | 5.540 | 5.570 | 5.480 | 5.570 | 129,569 | +0.01(+0.18%) |
Jul 29, 2014 | 5.400 | 5.600 | 5.270 | 5.560 | 153,078 | +0.16(+2.96%) |
Jul 28, 2014 | 5.260 | 5.570 | 5.250 | 5.400 | 110,893 | +0.11(+2.08%) |
Jul 25, 2014 | 5.250 | 5.380 | 5.210 | 5.290 | 44,661 | +0.01(+0.19%) |
Jul 24, 2014 | 5.330 | 5.400 | 5.250 | 5.280 | 56,005 | -0.02(-0.38%) |
Jul 23, 2014 | 5.380 | 5.380 | 5.250 | 5.300 | 46,110 | -0.07(-1.30%) |
Jul 22, 2014 | 5.270 | 5.430 | 5.240 | 5.370 | 80,718 | +0.10(+1.90%) |
Jul 21, 2014 | 5.340 | 5.350 | 5.240 | 5.270 | 70,700 | -0.05(-0.94%) |
Jul 18, 2014 | 5.300 | 5.370 | 5.300 | 5.320 | 41,551 | -0.02(-0.37%) |
Jul 17, 2014 | 5.320 | 5.500 | 5.250 | 5.340 | 68,974 | -0.02(-0.37%) |
Jul 16, 2014 | 5.300 | 5.400 | 5.170 | 5.360 | 157,599 | +0.01(+0.19%) |
Jul 15, 2014 | 5.500 | 5.590 | 5.320 | 5.350 | 68,854 | -0.15(-2.73%) |
Jul 14, 2014 | 5.440 | 5.562 | 5.400 | 5.500 | 133,669 | -0.02(-0.36%) |
Jul 11, 2014 | 5.680 | 5.690 | 5.500 | 5.520 | 96,289 | -0.13(-2.30%) |
Jul 10, 2014 | 5.700 | 5.890 | 5.650 | 5.650 | 31,220 | -0.17(-2.92%) |
Jul 09, 2014 | 5.760 | 5.860 | 5.730 | 5.820 | 61,178 | +0.03(+0.52%) |
Jul 08, 2014 | 5.830 | 5.900 | 5.570 | 5.790 | 158,949 | -0.06(-1.03%) |
Jul 07, 2014 | 6.050 | 6.079 | 5.800 | 5.850 | 67,641 | -0.20(-3.31%) |
Jul 03, 2014 | 6.030 | 6.050 | 6.050 | 6.050 | 69,700 | +0.02(+0.33%) |
Jul 02, 2014 | 5.880 | 6.040 | 5.850 | 6.030 | 146,526 | +0.15(+2.55%) |
Jul 01, 2014 | 5.800 | 5.980 | 5.800 | 5.880 | 73,458 | +0.09(+1.55%) |
Jun 30, 2014 | 5.950 | 6.000 | 5.670 | 5.790 | 297,816 | -0.15(-2.53%) |
Jun 27, 2014 | 5.840 | 6.100 | 5.840 | 5.940 | 189,040 | +0.11(+1.89%) |
Jun 26, 2014 | 5.840 | 5.890 | 5.770 | 5.830 | 41,919 | +0.00(+0.00%) |
Jun 25, 2014 | 5.680 | 5.850 | 5.680 | 5.830 | 83,551 | +0.08(+1.39%) |
Jun 24, 2014 | 5.830 | 5.850 | 5.750 | 5.750 | 94,806 | -0.12(-2.04%) |
Jun 23, 2014 | 6.000 | 6.000 | 5.755 | 5.870 | 143,552 | -0.13(-2.17%) |
Jun 20, 2014 | 6.000 | 6.040 | 5.980 | 6.000 | 45,665 | +0.03(+0.50%) |
Jun 19, 2014 | 6.060 | 6.070 | 5.930 | 5.970 | 97,328 | -0.06(-1.00%) |
Jun 18, 2014 | 6.020 | 6.050 | 5.970 | 6.030 | 41,165 | +0.01(+0.17%) |
Jun 17, 2014 | 5.970 | 6.020 | 5.921 | 6.020 | 130,152 | +0.01(+0.17%) |
Jun 16, 2014 | 6.040 | 6.070 | 5.930 | 6.010 | 153,874 | -0.06(-0.99%) |
Jun 13, 2014 | 6.050 | 6.120 | 5.990 | 6.070 | 129,377 | +0.00(+0.00%) |
Jun 12, 2014 | 6.090 | 6.140 | 6.010 | 6.070 | 108,717 | -0.04(-0.65%) |
Jun 11, 2014 | 6.090 | 6.120 | 5.980 | 6.110 | 150,791 | +0.01(+0.16%) |
Jun 10, 2014 | 6.000 | 6.120 | 6.000 | 6.100 | 105,939 | -0.05(-0.81%) |
Jun 06, 2014 | 6.170 | 6.180 | 6.080 | 6.150 | 51,518 | +0.01(+0.16%) |
Jun 05, 2014 | 6.140 | 6.180 | 6.115 | 6.140 | 51,777 | +0.02(+0.33%) |
Jun 04, 2014 | 6.170 | 6.190 | 6.070 | 6.120 | 136,859 | -0.05(-0.81%) |
Jun 03, 2014 | 6.060 | 6.220 | 6.051 | 6.170 | 192,024 | +0.07(+1.15%) |
Jun 02, 2014 | 6.130 | 6.210 | 6.010 | 6.100 | 61,854 | -0.04(-0.65%) |
May 30, 2014 | 6.480 | 6.480 | 6.130 | 6.140 | 124,990 | -0.34(-5.25%) |
May 29, 2014 | 5.800 | 6.520 | 5.742 | 6.480 | 236,719 | +0.74(+12.89%) |
May 28, 2014 | 5.780 | 5.850 | 5.700 | 5.740 | 85,146 | -0.04(-0.69%) |
May 27, 2014 | 5.800 | 5.900 | 5.720 | 5.780 | 71,743 | -0.03(-0.52%) |
May 23, 2014 | 5.800 | 5.810 | 5.810 | 5.810 | 129,000 | +0.14(+2.47%) |
May 22, 2014 | 5.650 | 5.680 | 5.580 | 5.670 | 33,511 | +0.03(+0.53%) |
May 21, 2014 | 5.560 | 5.650 | 5.500 | 5.640 | 166,932 | +0.09(+1.62%) |
May 20, 2014 | 5.650 | 5.655 | 5.460 | 5.550 | 233,279 | -0.11(-1.94%) |
May 19, 2014 | 5.640 | 5.710 | 5.530 | 5.660 | 124,653 | +0.02(+0.35%) |
May 16, 2014 | 5.510 | 5.700 | 5.500 | 5.640 | 107,067 | +0.08(+1.44%) |
May 15, 2014 | 5.500 | 5.710 | 5.500 | 5.560 | 304,228 | -0.12(-2.11%) |
May 14, 2014 | 5.610 | 5.720 | 5.510 | 5.680 | 134,190 | +0.05(+0.89%) |
May 13, 2014 | 5.570 | 5.640 | 5.500 | 5.630 | 122,597 | +0.07(+1.26%) |
May 12, 2014 | 5.650 | 5.675 | 5.510 | 5.560 | 225,785 | -0.07(-1.24%) |
May 09, 2014 | 5.530 | 5.650 | 5.500 | 5.630 | 140,626 | +0.10(+1.81%) |
May 08, 2014 | 5.560 | 5.599 | 5.500 | 5.530 | 178,145 | -0.03(-0.54%) |
May 07, 2014 | 5.610 | 5.670 | 5.500 | 5.560 | 164,695 | -0.07(-1.24%) |
May 06, 2014 | 5.830 | 5.950 | 5.620 | 5.630 | 96,723 | -0.20(-3.43%) |
May 05, 2014 | 5.700 | 5.860 | 5.600 | 5.830 | 166,857 | +0.08(+1.39%) |
May 02, 2014 | 5.710 | 5.940 | 5.710 | 5.750 | 47,301 | +0.02(+0.35%) |
May 01, 2014 | 5.950 | 6.000 | 5.610 | 5.730 | 163,954 | -0.22(-3.70%) |
Apr 30, 2014 | 5.590 | 5.990 | 5.590 | 5.950 | 158,662 | +0.34(+6.06%) |
Apr 29, 2014 | 5.520 | 5.650 | 5.350 | 5.610 | 367,985 | +0.09(+1.63%) |
Apr 28, 2014 | 5.800 | 5.989 | 5.520 | 5.520 | 204,063 | -0.22(-3.83%) |
Apr 25, 2014 | 5.930 | 5.960 | 5.630 | 5.740 | 295,265 | -0.22(-3.69%) |
Apr 24, 2014 | 6.010 | 6.050 | 5.900 | 5.960 | 117,399 | -0.02(-0.33%) |
Apr 23, 2014 | 6.180 | 6.180 | 5.950 | 5.980 | 248,607 | -0.24(-3.86%) |
Apr 22, 2014 | 6.200 | 6.250 | 6.070 | 6.220 | 163,041 | +0.05(+0.81%) |
Apr 21, 2014 | 6.150 | 6.240 | 6.070 | 6.170 | 104,854 | +0.02(+0.33%) |
Apr 17, 2014 | 6.390 | 6.150 | 6.150 | 6.150 | 344,200 | -0.18(-2.84%) |
Apr 16, 2014 | 6.440 | 6.600 | 6.330 | 6.330 | 102,441 | -0.12(-1.86%) |
Apr 15, 2014 | 6.770 | 6.770 | 6.130 | 6.450 | 254,564 | -0.34(-5.01%) |
Apr 14, 2014 | 6.600 | 6.830 | 6.450 | 6.790 | 141,519 | +0.18(+2.72%) |
Apr 11, 2014 | 6.580 | 6.700 | 6.460 | 6.610 | 156,225 | -0.06(-0.90%) |
Apr 10, 2014 | 6.760 | 6.888 | 6.620 | 6.670 | 124,858 | -0.05(-0.74%) |
Apr 09, 2014 | 6.970 | 6.970 | 6.670 | 6.720 | 104,600 | -0.19(-2.75%) |
Apr 08, 2014 | 6.500 | 6.910 | 6.130 | 6.910 | 315,808 | +0.43(+6.64%) |
Apr 07, 2014 | 6.850 | 6.920 | 6.400 | 6.480 | 342,853 | -0.36(-5.26%) |
Apr 04, 2014 | 7.230 | 7.230 | 6.710 | 6.840 | 240,409 | -0.31(-4.34%) |
Apr 03, 2014 | 7.140 | 7.210 | 7.027 | 7.150 | 156,521 | -0.04(-0.56%) |
Apr 02, 2014 | 7.400 | 7.410 | 6.830 | 7.190 | 361,832 | -0.21(-2.84%) |
Apr 01, 2014 | 7.250 | 7.420 | 7.050 | 7.400 | 132,509 | +0.23(+3.21%) |
Mar 31, 2014 | 6.670 | 7.450 | 6.290 | 7.170 | 275,864 | +0.18(+2.58%) |
Mar 28, 2014 | 7.010 | 7.100 | 6.840 | 6.990 | 158,941 | -0.05(-0.71%) |
Mar 27, 2014 | 6.960 | 7.120 | 6.820 | 7.040 | 159,893 | +0.08(+1.15%) |
Mar 26, 2014 | 7.370 | 7.370 | 6.850 | 6.960 | 272,088 | -0.41(-5.56%) |
Mar 25, 2014 | 7.580 | 7.870 | 7.350 | 7.370 | 88,791 | -0.20(-2.64%) |
Mar 24, 2014 | 7.910 | 8.124 | 7.350 | 7.570 | 253,369 | -0.48(-5.96%) |
Mar 21, 2014 | 8.020 | 8.210 | 7.840 | 8.050 | 366,921 | +0.08(+1.00%) |
Mar 20, 2014 | 7.820 | 8.210 | 7.740 | 7.970 | 568,653 | +0.15(+1.92%) |
Mar 19, 2014 | 7.320 | 7.860 | 7.220 | 7.820 | 1,336,976 | +0.51(+6.98%) |
Mar 18, 2014 | 7.120 | 7.510 | 7.120 | 7.310 | 201,693 | +0.14(+1.95%) |
Mar 17, 2014 | 7.310 | 7.390 | 7.100 | 7.170 | 144,906 | -0.12(-1.65%) |
Mar 14, 2014 | 7.020 | 7.500 | 6.960 | 7.290 | 338,031 | +0.27(+3.85%) |
Mar 13, 2014 | 7.060 | 7.130 | 6.920 | 7.020 | 145,859 | -0.05(-0.71%) |
Mar 12, 2014 | 6.920 | 7.090 | 6.890 | 7.070 | 82,191 | +0.07(+1.00%) |
Mar 11, 2014 | 7.090 | 7.190 | 6.900 | 7.000 | 156,792 | -0.10(-1.41%) |
Mar 10, 2014 | 7.100 | 7.250 | 6.990 | 7.100 | 121,976 | +0.00(+0.00%) |
Mar 07, 2014 | 7.000 | 7.340 | 6.990 | 7.100 | 481,697 | +0.12(+1.72%) |
Mar 06, 2014 | 6.980 | 7.085 | 6.950 | 6.980 | 455,965 | +0.00(+0.00%) |
Mar 05, 2014 | 7.170 | 7.170 | 6.900 | 6.980 | 186,308 | -0.11(-1.55%) |
Mar 04, 2014 | 6.610 | 7.120 | 6.610 | 7.090 | 580,611 | +0.48(+7.26%) |
Mar 03, 2014 | 6.720 | 6.884 | 6.600 | 6.610 | 149,472 | -0.18(-2.65%) |
Feb 28, 2014 | 6.900 | 6.920 | 6.680 | 6.790 | 151,922 | -0.09(-1.31%) |
Feb 27, 2014 | 6.840 | 7.100 | 6.820 | 6.880 | 351,050 | +0.08(+1.18%) |
Feb 26, 2014 | 6.740 | 6.990 | 6.610 | 6.800 | 198,997 | +0.03(+0.44%) |
Feb 25, 2014 | 6.810 | 6.910 | 6.661 | 6.770 | 187,601 | -0.05(-0.73%) |
Feb 24, 2014 | 6.960 | 6.960 | 6.770 | 6.820 | 99,248 | +0.05(+0.74%) |
Feb 21, 2014 | 6.870 | 7.030 | 6.730 | 6.770 | 111,696 | -0.07(-1.02%) |
Feb 20, 2014 | 6.680 | 7.010 | 6.670 | 6.840 | 251,613 | +0.18(+2.70%) |
Feb 19, 2014 | 6.750 | 6.750 | 6.300 | 6.660 | 253,208 | -0.12(-1.77%) |
Feb 18, 2014 | 6.940 | 6.970 | 6.750 | 6.780 | 223,114 | -0.19(-2.73%) |
Feb 14, 2014 | 7.180 | 6.970 | 6.970 | 6.970 | 432,400 | -0.21(-2.92%) |
Feb 13, 2014 | 7.190 | 7.250 | 7.150 | 7.180 | 180,323 | -0.07(-0.97%) |
Feb 12, 2014 | 7.080 | 7.260 | 7.017 | 7.250 | 201,410 | +0.26(+3.72%) |
Feb 11, 2014 | 7.000 | 7.240 | 6.960 | 6.990 | 293,774 | +0.05(+0.72%) |
Feb 10, 2014 | 6.740 | 7.199 | 6.740 | 6.940 | 411,293 | +0.22(+3.27%) |
Feb 07, 2014 | 6.560 | 6.740 | 6.560 | 6.720 | 205,412 | +0.20(+3.07%) |
Feb 06, 2014 | 6.500 | 6.760 | 6.470 | 6.520 | 188,781 | +0.02(+0.31%) |
Feb 05, 2014 | 6.730 | 6.730 | 6.480 | 6.500 | 174,166 | -0.21(-3.13%) |
Feb 04, 2014 | 6.590 | 6.800 | 6.560 | 6.710 | 274,310 | +0.13(+1.98%) |
Feb 03, 2014 | 6.670 | 6.670 | 6.442 | 6.580 | 328,640 | -0.02(-0.30%) |
Jan 31, 2014 | 6.240 | 6.690 | 6.220 | 6.600 | 184,527 | +0.25(+3.94%) |
Jan 30, 2014 | 6.080 | 6.430 | 5.920 | 6.350 | 360,090 | +0.16(+2.58%) |
Jan 29, 2014 | 5.910 | 6.250 | 5.850 | 6.190 | 215,919 | +0.24(+4.03%) |
Jan 28, 2014 | 5.990 | 5.990 | 5.910 | 5.950 | 68,700 | +0.01(+0.17%) |
Jan 27, 2014 | 5.900 | 5.990 | 5.850 | 5.940 | 203,181 | +0.04(+0.68%) |
Jan 24, 2014 | 5.820 | 6.020 | 5.810 | 5.900 | 411,509 | -0.09(-1.50%) |
Jan 23, 2014 | 5.840 | 6.000 | 5.750 | 5.990 | 167,978 | +0.16(+2.74%) |
Jan 22, 2014 | 5.690 | 5.860 | 5.611 | 5.830 | 103,556 | +0.16(+2.82%) |
Jan 21, 2014 | 5.620 | 5.670 | 5.550 | 5.670 | 144,140 | +0.05(+0.89%) |
Jan 17, 2014 | 5.360 | 5.620 | 5.620 | 5.620 | 253,600 | +0.29(+5.44%) |
Jan 16, 2014 | 5.090 | 5.330 | 5.010 | 5.330 | 167,100 | +0.20(+3.90%) |
Jan 15, 2014 | 5.160 | 5.150 | 5.050 | 5.130 | 99,469 | -0.03(-0.58%) |
Jan 14, 2014 | 5.110 | 5.160 | 5.070 | 5.160 | 214,510 | +0.10(+1.98%) |
Jan 13, 2014 | 4.990 | 5.130 | 4.910 | 5.060 | 133,476 | +0.01(+0.20%) |
Jan 10, 2014 | 5.090 | 5.110 | 4.950 | 5.050 | 200,314 | -0.08(-1.56%) |
Jan 09, 2014 | 5.100 | 5.160 | 5.090 | 5.130 | 99,915 | -0.01(-0.19%) |
Jan 08, 2014 | 5.180 | 5.200 | 5.050 | 5.140 | 114,909 | -0.07(-1.34%) |
Jan 07, 2014 | 5.220 | 5.240 | 5.130 | 5.210 | 90,367 | -0.02(-0.38%) |
Jan 06, 2014 | 5.220 | 5.240 | 5.170 | 5.230 | 52,166 | -0.02(-0.38%) |
Jan 03, 2014 | 5.270 | 5.270 | 5.130 | 5.250 | 127,839 | +0.02(+0.38%) |
Jan 02, 2014 | 5.180 | 5.270 | 5.170 | 5.230 | 68,892 | +0.02(+0.38%) |
Dec 31, 2013 | 5.230 | 5.210 | 5.210 | 5.210 | 74,800 | +0.03(+0.58%) |
Dec 30, 2013 | 5.200 | 5.300 | 5.170 | 5.180 | 71,869 | -0.06(-1.15%) |
Dec 27, 2013 | 5.200 | 5.300 | 5.180 | 5.240 | 74,349 | -0.05(-0.95%) |
Dec 26, 2013 | 5.300 | 5.380 | 5.210 | 5.290 | 75,666 | +0.00(+0.00%) |
Dec 24, 2013 | 5.180 | 5.300 | 5.160 | 5.290 | 73,477 | +0.08(+1.54%) |
Dec 23, 2013 | 5.220 | 5.260 | 5.160 | 5.210 | 199,183 | -0.05(-0.95%) |
Dec 20, 2013 | 5.230 | 5.260 | 5.192 | 5.260 | 90,634 | +0.03(+0.57%) |
Dec 19, 2013 | 5.320 | 5.350 | 5.140 | 5.230 | 91,336 | -0.10(-1.88%) |
Dec 18, 2013 | 5.220 | 5.340 | 5.180 | 5.330 | 184,703 | +0.10(+1.91%) |
Dec 17, 2013 | 5.110 | 5.230 | 5.100 | 5.230 | 276,738 | +0.10(+1.95%) |
Dec 16, 2013 | 5.130 | 5.240 | 5.050 | 5.130 | 75,967 | +0.00(+0.00%) |
Dec 13, 2013 | 5.100 | 5.200 | 5.040 | 5.130 | 110,116 | +0.02(+0.39%) |
Dec 12, 2013 | 5.120 | 5.170 | 5.080 | 5.110 | 107,606 | +0.00(+0.00%) |
Dec 11, 2013 | 5.100 | 5.220 | 5.050 | 5.110 | 109,068 | +0.04(+0.79%) |
Dec 10, 2013 | 5.200 | 5.280 | 5.050 | 5.070 | 85,096 | -0.14(-2.69%) |
Dec 09, 2013 | 5.100 | 5.230 | 5.010 | 5.210 | 277,060 | +0.16(+3.17%) |
Dec 06, 2013 | 5.030 | 5.090 | 4.855 | 5.050 | 0 | +0.10(+2.02%) |
Dec 05, 2013 | 4.930 | 5.029 | 4.850 | 4.950 | 0 | +0.04(+0.81%) |
Dec 04, 2013 | 5.010 | 5.139 | 4.760 | 4.910 | 0 | -0.16(-3.16%) |
Dec 03, 2013 | 5.020 | 5.170 | 5.000 | 5.070 | 0 | +0.05(+1.00%) |
Dec 02, 2013 | 5.220 | 5.270 | 4.980 | 5.020 | 0 | -0.31(-5.82%) |
Nov 29, 2013 | 5.140 | 5.370 | 5.100 | 5.330 | 0 | +0.22(+4.31%) |
Nov 27, 2013 | 5.000 | 5.125 | 4.950 | 5.110 | 0 | +0.09(+1.79%) |
Nov 26, 2013 | 4.970 | 5.089 | 4.901 | 5.020 | 0 | -0.01(-0.20%) |
Nov 25, 2013 | 5.090 | 5.100 | 4.960 | 5.030 | 0 | -0.11(-2.14%) |
Nov 22, 2013 | 5.160 | 5.200 | 5.020 | 5.140 | 0 | -0.11(-2.10%) |
Nov 21, 2013 | 4.720 | 5.300 | 4.580 | 5.250 | 0 | +0.59(+12.66%) |
Nov 20, 2013 | 4.690 | 4.770 | 4.480 | 4.660 | 0 | -0.04(-0.85%) |
Nov 19, 2013 | 4.760 | 4.800 | 4.410 | 4.700 | 0 | -0.03(-0.63%) |
Nov 18, 2013 | 5.210 | 5.350 | 4.510 | 4.730 | 0 | -0.41(-7.98%) |
Nov 15, 2013 | 5.300 | 5.370 | 5.110 | 5.140 | 0 | -0.14(-2.65%) |
Nov 14, 2013 | 5.700 | 6.040 | 5.080 | 5.280 | 0 | -0.98(-15.65%) |
Nov 13, 2013 | 6.010 | 6.300 | 5.970 | 6.260 | 592,614 | +0.22(+3.64%) |
Nov 12, 2013 | 5.900 | 6.200 | 5.670 | 6.040 | 0 | +0.16(+2.72%) |
Nov 11, 2013 | 5.760 | 5.890 | 5.720 | 5.880 | 0 | +0.16(+2.80%) |
Nov 08, 2013 | 5.650 | 5.849 | 5.600 | 5.720 | 0 | +0.06(+1.06%) |
Nov 07, 2013 | 5.830 | 5.840 | 5.530 | 5.660 | 0 | -0.16(-2.75%) |
Nov 06, 2013 | 5.950 | 5.960 | 5.760 | 5.820 | 0 | -0.06(-1.02%) |
Nov 05, 2013 | 5.870 | 5.951 | 5.800 | 5.880 | 0 | +0.03(+0.51%) |
Nov 04, 2013 | 5.650 | 5.970 | 5.650 | 5.850 | 0 | +0.10(+1.74%) |
Nov 01, 2013 | 5.890 | 5.890 | 5.700 | 5.750 | 0 | -0.11(-1.88%) |
Oct 31, 2013 | 5.780 | 5.870 | 5.600 | 5.860 | 0 | +0.09(+1.56%) |
Oct 30, 2013 | 5.640 | 5.800 | 5.583 | 5.770 | 0 | +0.15(+2.67%) |
Oct 29, 2013 | 5.540 | 5.670 | 5.540 | 5.620 | 0 | +0.07(+1.26%) |
Oct 28, 2013 | 5.900 | 5.930 | 5.500 | 5.550 | 0 | -0.33(-5.61%) |
Oct 25, 2013 | 5.760 | 5.900 | 5.730 | 5.880 | 0 | +0.13(+2.26%) |
Oct 24, 2013 | 5.500 | 5.760 | 5.500 | 5.750 | 0 | +0.25(+4.55%) |
Oct 23, 2013 | 5.750 | 5.750 | 5.450 | 5.500 | 0 | -0.25(-4.35%) |
Oct 22, 2013 | 6.090 | 6.100 | 5.710 | 5.750 | 0 | -0.30(-4.96%) |
Oct 21, 2013 | 5.750 | 6.060 | 5.750 | 6.050 | 0 | +0.28(+4.85%) |
Oct 18, 2013 | 5.990 | 5.990 | 5.750 | 5.770 | 204,050 | -0.18(-3.03%) |
Oct 17, 2013 | 5.550 | 5.970 | 5.550 | 5.950 | 0 | +0.40(+7.21%) |
Oct 16, 2013 | 5.500 | 5.600 | 5.500 | 5.550 | 0 | +0.08(+1.46%) |
Oct 15, 2013 | 5.440 | 5.600 | 5.330 | 5.470 | 0 | +0.06(+1.11%) |
Oct 14, 2013 | 5.290 | 5.470 | 5.170 | 5.410 | 0 | +0.10(+1.88%) |
Oct 11, 2013 | 5.470 | 5.500 | 5.290 | 5.310 | 0 | -0.10(-1.85%) |
Oct 10, 2013 | 5.170 | 5.525 | 5.170 | 5.410 | 0 | +0.29(+5.66%) |
Oct 09, 2013 | 5.360 | 5.470 | 4.870 | 5.120 | 0 | -0.29(-5.36%) |
Oct 08, 2013 | 5.800 | 5.850 | 5.370 | 5.410 | 0 | -0.41(-7.04%) |
Oct 07, 2013 | 5.880 | 5.900 | 5.720 | 5.820 | 0 | -0.16(-2.68%) |
Oct 04, 2013 | 5.830 | 6.000 | 5.800 | 5.980 | 0 | +0.12(+2.05%) |
Oct 03, 2013 | 6.070 | 6.140 | 5.830 | 5.860 | 0 | -0.18(-2.98%) |
Oct 02, 2013 | 6.150 | 6.150 | 5.910 | 6.040 | 0 | -0.11(-1.79%) |
Oct 01, 2013 | 5.660 | 6.200 | 5.660 | 6.150 | 584,978 | +0.43(+7.52%) |
Sep 30, 2013 | 5.830 | 5.830 | 5.660 | 5.720 | 0 | -0.20(-3.38%) |
Sep 27, 2013 | 5.990 | 6.000 | 5.800 | 5.920 | 0 | -0.11(-1.82%) |
Sep 26, 2013 | 5.810 | 6.100 | 5.810 | 6.030 | 0 | +0.23(+3.97%) |
Sep 25, 2013 | 5.960 | 5.960 | 5.770 | 5.800 | 0 | -0.09(-1.53%) |
Sep 24, 2013 | 5.990 | 5.990 | 5.860 | 5.890 | 0 | -0.10(-1.67%) |
Sep 23, 2013 | 5.960 | 6.020 | 5.750 | 5.990 | 416,704 | +0.08(+1.35%) |
Sep 20, 2013 | 5.970 | 5.980 | 5.691 | 5.910 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 5.890 | 6.150 | 5.810 | 5.910 | 0 | +0.12(+2.07%) |
Sep 18, 2013 | 5.580 | 5.920 | 5.260 | 5.790 | 0 | +0.23(+4.14%) |
Sep 17, 2013 | 5.180 | 5.600 | 5.110 | 5.560 | 0 | +0.37(+7.13%) |
Sep 16, 2013 | 5.850 | 5.810 | 4.850 | 5.190 | 0 | -0.62(-10.67%) |
Sep 13, 2013 | 5.840 | 6.000 | 5.780 | 5.810 | 0 | -0.01(-0.17%) |
Sep 12, 2013 | 5.670 | 5.900 | 5.600 | 5.820 | 233,453 | +0.23(+4.11%) |
Sep 11, 2013 | 5.420 | 5.770 | 5.400 | 5.590 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 5.740 | 5.950 | 5.540 | 5.590 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 5.510 | 5.735 | 5.500 | 5.590 | 0 | +0.06(+1.08%) |
Sep 06, 2013 | 5.550 | 5.670 | 5.250 | 5.530 | 0 | -0.04(-0.72%) |
Sep 05, 2013 | 5.620 | 5.860 | 5.470 | 5.570 | 0 | -0.08(-1.42%) |
Sep 04, 2013 | 5.440 | 5.700 | 5.400 | 5.650 | 0 | +0.20(+3.67%) |
Sep 03, 2013 | 5.250 | 5.600 | 5.250 | 5.450 | 0 | +0.26(+5.01%) |
Aug 30, 2013 | 5.080 | 5.200 | 4.978 | 5.190 | 0 | +0.15(+2.98%) |
Aug 29, 2013 | 5.360 | 5.450 | 4.960 | 5.040 | 0 | -0.30(-5.62%) |
Aug 28, 2013 | 5.050 | 5.400 | 4.950 | 5.340 | 225,653 | +0.27(+5.33%) |
Aug 27, 2013 | 5.170 | 5.190 | 4.900 | 5.070 | 0 | -0.11(-2.12%) |
Aug 26, 2013 | 5.380 | 5.540 | 5.070 | 5.180 | 0 | -0.20(-3.72%) |
Aug 23, 2013 | 5.410 | 5.740 | 5.210 | 5.380 | 0 | +0.25(+4.87%) |
Aug 22, 2013 | 4.860 | 5.230 | 4.740 | 5.130 | 0 | +0.39(+8.23%) |
Aug 21, 2013 | 4.440 | 4.750 | 4.440 | 4.740 | 0 | +0.25(+5.57%) |
Aug 20, 2013 | 4.380 | 4.520 | 4.320 | 4.490 | 0 | +0.13(+2.98%) |
Aug 19, 2013 | 4.360 | 4.590 | 4.280 | 4.360 | 0 | +0.05(+1.16%) |
Aug 16, 2013 | 4.140 | 4.310 | 4.050 | 4.310 | 0 | +0.17(+4.11%) |
Aug 15, 2013 | 4.150 | 4.200 | 4.000 | 4.140 | 269,607 | -0.01(-0.24%) |
Aug 14, 2013 | 3.670 | 4.450 | 3.670 | 4.150 | 0 | +0.55(+15.28%) |
Aug 13, 2013 | 3.670 | 3.700 | 3.600 | 3.600 | 100,137 | -0.04(-1.10%) |
Aug 12, 2013 | 3.650 | 3.690 | 3.640 | 3.640 | 17,911 | +0.01(+0.28%) |
Aug 09, 2013 | 3.650 | 3.750 | 3.620 | 3.630 | 16,728 | -0.02(-0.55%) |
Aug 08, 2013 | 3.610 | 3.670 | 3.500 | 3.650 | 21,844 | -0.04(-1.08%) |
Aug 07, 2013 | 3.640 | 3.720 | 3.640 | 3.690 | 17,052 | -0.07(-1.86%) |
Aug 06, 2013 | 3.750 | 3.760 | 3.710 | 3.760 | 22,556 | +0.02(+0.53%) |
Aug 05, 2013 | 3.760 | 3.770 | 3.700 | 3.740 | 26,535 | -0.02(-0.53%) |
Aug 02, 2013 | 3.750 | 3.760 | 3.700 | 3.760 | 57,930 | -0.02(-0.53%) |