Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.590 | 10.34 | 9.590 | 10.09 | 171,518 | -0.17(-1.66%) |
Jan 30, 2014 | 10.70 | 10.70 | 9.420 | 10.26 | 435,700 | -0.39(-3.66%) |
Jan 29, 2014 | 10.16 | 10.88 | 10.00 | 10.65 | 148,304 | +0.44(+4.31%) |
Jan 28, 2014 | 10.20 | 10.45 | 9.900 | 10.21 | 136,467 | -0.01(-0.10%) |
Jan 27, 2014 | 10.72 | 10.72 | 10.00 | 10.22 | 197,479 | -0.28(-2.67%) |
Jan 24, 2014 | 10.92 | 10.92 | 10.35 | 10.50 | 100,835 | -0.29(-2.69%) |
Jan 23, 2014 | 11.00 | 11.02 | 10.62 | 10.79 | 111,573 | -0.17(-1.55%) |
Jan 22, 2014 | 11.16 | 11.18 | 10.82 | 10.96 | 76,185 | -0.10(-0.90%) |
Jan 21, 2014 | 11.01 | 11.58 | 10.95 | 11.06 | 269,903 | +0.20(+1.84%) |
Jan 17, 2014 | 10.51 | 10.86 | 10.86 | 10.86 | 214,700 | +0.39(+3.72%) |
Jan 16, 2014 | 9.670 | 11.21 | 9.510 | 10.47 | 518,229 | +0.83(+8.61%) |
Jan 15, 2014 | 9.810 | 9.840 | 9.520 | 9.640 | 133,699 | -0.17(-1.73%) |
Jan 14, 2014 | 9.600 | 9.890 | 9.260 | 9.810 | 168,038 | +0.15(+1.55%) |
Jan 13, 2014 | 9.830 | 9.950 | 9.300 | 9.660 | 230,654 | -0.30(-3.01%) |
Jan 10, 2014 | 10.09 | 10.10 | 9.650 | 9.960 | 154,526 | -0.13(-1.29%) |
Jan 09, 2014 | 10.36 | 10.40 | 10.06 | 10.09 | 52,038 | -0.17(-1.66%) |
Jan 08, 2014 | 10.11 | 10.30 | 10.03 | 10.26 | 93,889 | +0.10(+0.98%) |
Jan 07, 2014 | 10.25 | 10.30 | 10.06 | 10.16 | 211,089 | -0.20(-1.93%) |
Jan 06, 2014 | 10.78 | 10.78 | 10.26 | 10.36 | 156,290 | -0.18(-1.71%) |
Jan 03, 2014 | 10.24 | 10.69 | 10.01 | 10.54 | 133,407 | +0.39(+3.84%) |
Jan 02, 2014 | 10.05 | 10.32 | 9.843 | 10.15 | 183,809 | -0.21(-2.03%) |
Dec 31, 2013 | 10.22 | 10.36 | 10.36 | 10.36 | 214,200 | +0.25(+2.47%) |
Dec 30, 2013 | 9.930 | 10.19 | 9.580 | 10.11 | 194,470 | +0.22(+2.22%) |
Dec 27, 2013 | 10.08 | 10.15 | 9.830 | 9.890 | 40,738 | -0.14(-1.40%) |
Dec 26, 2013 | 9.980 | 10.25 | 9.972 | 10.03 | 95,702 | +0.04(+0.40%) |
Dec 24, 2013 | 9.870 | 10.10 | 9.870 | 9.990 | 59,663 | +0.09(+0.91%) |
Dec 23, 2013 | 9.770 | 10.16 | 9.700 | 9.900 | 210,329 | +0.19(+1.96%) |
Dec 20, 2013 | 9.320 | 9.720 | 9.310 | 9.710 | 154,706 | +0.39(+4.18%) |
Dec 19, 2013 | 9.190 | 9.570 | 9.190 | 9.320 | 139,721 | +0.13(+1.41%) |
Dec 18, 2013 | 8.900 | 9.260 | 8.900 | 9.190 | 184,092 | +0.27(+3.03%) |
Dec 17, 2013 | 8.660 | 9.000 | 8.660 | 8.920 | 115,631 | -0.06(-0.67%) |
Dec 16, 2013 | 8.930 | 9.000 | 8.830 | 8.980 | 141,225 | +0.20(+2.28%) |
Dec 13, 2013 | 8.600 | 8.980 | 8.550 | 8.780 | 140,272 | +0.19(+2.21%) |
Dec 12, 2013 | 8.850 | 8.850 | 8.427 | 8.590 | 85,139 | -0.34(-3.81%) |
Dec 11, 2013 | 9.100 | 9.156 | 8.800 | 8.930 | 112,888 | -0.27(-2.93%) |
Dec 10, 2013 | 9.260 | 9.420 | 9.000 | 9.200 | 57,390 | -0.02(-0.22%) |
Dec 09, 2013 | 9.160 | 9.270 | 8.830 | 9.220 | 149,524 | +0.03(+0.33%) |
Dec 06, 2013 | 8.680 | 9.400 | 8.610 | 9.190 | 0 | +0.63(+7.36%) |
Dec 05, 2013 | 8.800 | 9.080 | 8.520 | 8.560 | 0 | +0.07(+0.82%) |
Dec 04, 2013 | 8.270 | 8.650 | 8.260 | 8.490 | 0 | +0.24(+2.91%) |
Dec 03, 2013 | 8.210 | 8.808 | 8.050 | 8.250 | 0 | +0.03(+0.36%) |
Dec 02, 2013 | 8.480 | 8.570 | 8.120 | 8.220 | 0 | -0.21(-2.49%) |
Nov 29, 2013 | 7.960 | 8.490 | 7.960 | 8.430 | 0 | +0.47(+5.90%) |
Nov 27, 2013 | 7.850 | 8.030 | 7.850 | 7.960 | 0 | +0.07(+0.89%) |
Nov 26, 2013 | 7.730 | 7.950 | 7.710 | 7.890 | 0 | +0.11(+1.41%) |
Nov 25, 2013 | 7.880 | 8.146 | 7.720 | 7.780 | 0 | +0.02(+0.26%) |
Nov 22, 2013 | 7.840 | 8.039 | 7.670 | 7.760 | 0 | -0.08(-1.02%) |
Nov 21, 2013 | 7.300 | 7.960 | 7.250 | 7.840 | 0 | +0.34(+4.53%) |
Nov 20, 2013 | 7.920 | 7.920 | 7.390 | 7.500 | 235,878 | -0.31(-3.97%) |
Nov 19, 2013 | 8.030 | 8.200 | 7.800 | 7.810 | 0 | -0.33(-4.05%) |
Nov 18, 2013 | 7.800 | 8.501 | 7.763 | 8.140 | 0 | +0.29(+3.69%) |
Nov 15, 2013 | 8.050 | 8.100 | 7.751 | 7.850 | 0 | -0.11(-1.38%) |
Nov 14, 2013 | 8.080 | 8.080 | 7.810 | 7.960 | 0 | -0.10(-1.24%) |
Nov 13, 2013 | 8.150 | 8.160 | 7.710 | 8.060 | 0 | -0.09(-1.10%) |
Nov 12, 2013 | 8.350 | 8.550 | 7.995 | 8.150 | 0 | -0.20(-2.40%) |
Nov 11, 2013 | 8.400 | 8.450 | 7.930 | 8.350 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 8.740 | 8.830 | 8.110 | 8.350 | 0 | -0.58(-6.49%) |
Nov 07, 2013 | 9.070 | 9.090 | 8.700 | 8.930 | 0 | -0.10(-1.11%) |
Nov 06, 2013 | 9.070 | 9.240 | 8.910 | 9.030 | 0 | -0.09(-0.99%) |
Nov 05, 2013 | 9.300 | 9.390 | 8.950 | 9.120 | 0 | -0.21(-2.25%) |
Nov 04, 2013 | 9.590 | 9.590 | 9.111 | 9.330 | 0 | -0.28(-2.91%) |
Nov 01, 2013 | 9.650 | 9.700 | 9.430 | 9.610 | 0 | +0.01(+0.16%) |
Oct 31, 2013 | 9.500 | 9.748 | 9.421 | 9.595 | 0 | +0.08(+0.79%) |
Oct 30, 2013 | 9.690 | 9.850 | 9.450 | 9.520 | 0 | -0.05(-0.52%) |
Oct 29, 2013 | 9.590 | 9.900 | 9.230 | 9.570 | 0 | -0.16(-1.64%) |
Oct 28, 2013 | 9.000 | 9.850 | 9.000 | 9.730 | 210,338 | +0.83(+9.33%) |
Oct 25, 2013 | 8.860 | 9.439 | 8.760 | 8.900 | 0 | +0.05(+0.56%) |
Oct 24, 2013 | 9.400 | 9.750 | 8.650 | 8.850 | 0 | -0.48(-5.14%) |
Oct 23, 2013 | 9.940 | 10.19 | 9.303 | 9.330 | 0 | -0.83(-8.19%) |
Oct 22, 2013 | 10.40 | 10.66 | 10.15 | 10.16 | 0 | -0.23(-2.19%) |
Oct 21, 2013 | 11.22 | 11.22 | 10.28 | 10.39 | 0 | -0.02(-0.19%) |
Oct 18, 2013 | 10.01 | 10.55 | 9.800 | 10.41 | 205,131 | +0.55(+5.58%) |
Oct 17, 2013 | 9.580 | 9.950 | 9.410 | 9.860 | 0 | +0.28(+2.92%) |
Oct 16, 2013 | 9.400 | 9.700 | 9.400 | 9.580 | 0 | +0.20(+2.13%) |
Oct 15, 2013 | 9.270 | 9.750 | 9.270 | 9.380 | 0 | -0.11(-1.16%) |
Oct 14, 2013 | 8.680 | 9.520 | 8.500 | 9.490 | 0 | +0.76(+8.71%) |
Oct 11, 2013 | 8.960 | 8.968 | 8.660 | 8.730 | 0 | -0.19(-2.13%) |
Oct 10, 2013 | 9.000 | 9.220 | 8.840 | 8.920 | 0 | +0.06(+0.68%) |
Oct 09, 2013 | 9.070 | 9.210 | 8.600 | 8.860 | 0 | -0.23(-2.53%) |
Oct 08, 2013 | 9.920 | 9.920 | 8.600 | 9.090 | 0 | -0.68(-6.96%) |
Oct 07, 2013 | 9.690 | 10.08 | 9.540 | 9.770 | 0 | +0.13(+1.35%) |
Oct 04, 2013 | 9.050 | 9.880 | 9.020 | 9.640 | 0 | +0.63(+6.99%) |
Oct 03, 2013 | 9.110 | 9.357 | 8.900 | 9.010 | 0 | -0.01(-0.11%) |
Oct 02, 2013 | 9.100 | 9.259 | 8.800 | 9.020 | 0 | -0.11(-1.20%) |
Oct 01, 2013 | 8.900 | 9.580 | 8.900 | 9.130 | 0 | +0.26(+2.93%) |
Sep 30, 2013 | 8.300 | 9.000 | 8.300 | 8.870 | 0 | +0.48(+5.72%) |
Sep 27, 2013 | 8.400 | 8.400 | 8.250 | 8.390 | 0 | -0.05(-0.59%) |
Sep 26, 2013 | 8.250 | 8.500 | 8.160 | 8.440 | 0 | +0.18(+2.18%) |
Sep 25, 2013 | 8.320 | 8.320 | 8.220 | 8.260 | 0 | -0.04(-0.48%) |
Sep 24, 2013 | 8.100 | 8.450 | 8.010 | 8.300 | 0 | +0.15(+1.85%) |
Sep 23, 2013 | 8.460 | 8.520 | 8.010 | 8.149 | 0 | -0.30(-3.56%) |
Sep 20, 2013 | 8.500 | 8.650 | 8.450 | 8.450 | 0 | -0.20(-2.31%) |
Sep 19, 2013 | 7.640 | 8.920 | 7.640 | 8.650 | 0 | +1.01(+13.22%) |
Sep 18, 2013 | 7.690 | 7.700 | 7.500 | 7.640 | 0 | -0.05(-0.65%) |
Sep 17, 2013 | 7.800 | 7.840 | 7.600 | 7.690 | 0 | -0.09(-1.16%) |
Sep 16, 2013 | 7.500 | 7.900 | 7.600 | 7.780 | 0 | +0.13(+1.70%) |
Sep 13, 2013 | 7.720 | 7.730 | 7.601 | 7.650 | 0 | -0.05(-0.65%) |
Sep 12, 2013 | 7.700 | 7.720 | 7.520 | 7.700 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 7.390 | 7.750 | 7.320 | 7.700 | 0 | +0.33(+4.48%) |
Sep 10, 2013 | 7.370 | 7.390 | 7.239 | 7.370 | 0 | +0.05(+0.68%) |
Sep 09, 2013 | 7.390 | 7.390 | 7.130 | 7.320 | 0 | -0.01(-0.14%) |
Sep 06, 2013 | 7.230 | 7.380 | 7.209 | 7.330 | 0 | +0.13(+1.81%) |
Sep 05, 2013 | 7.070 | 7.250 | 7.070 | 7.200 | 0 | +0.19(+2.71%) |
Sep 04, 2013 | 7.100 | 7.100 | 6.982 | 7.010 | 0 | -0.07(-0.99%) |
Sep 03, 2013 | 6.940 | 7.150 | 6.940 | 7.080 | 0 | +0.14(+2.02%) |
Aug 30, 2013 | 6.950 | 7.010 | 6.910 | 6.940 | 0 | -0.01(-0.14%) |
Aug 29, 2013 | 6.900 | 7.050 | 6.900 | 6.950 | 0 | +0.00(+0.00%) |
Aug 28, 2013 | 6.880 | 6.960 | 6.840 | 6.950 | 0 | +0.03(+0.43%) |
Aug 27, 2013 | 6.970 | 7.000 | 6.861 | 6.920 | 0 | -0.05(-0.72%) |
Aug 26, 2013 | 6.851 | 7.140 | 6.850 | 6.970 | 0 | +0.01(+0.14%) |
Aug 23, 2013 | 6.960 | 6.980 | 6.850 | 6.960 | 0 | +0.01(+0.14%) |
Aug 22, 2013 | 6.950 | 6.960 | 6.600 | 6.950 | 0 | +0.01(+0.14%) |
Aug 21, 2013 | 6.900 | 6.979 | 6.830 | 6.940 | 0 | -0.04(-0.57%) |
Aug 20, 2013 | 7.000 | 7.100 | 6.850 | 6.980 | 0 | +0.02(+0.29%) |
Aug 19, 2013 | 6.880 | 7.250 | 6.880 | 6.960 | 0 | +0.07(+1.02%) |
Aug 16, 2013 | 6.890 | 6.940 | 6.860 | 6.890 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 6.900 | 6.900 | 6.720 | 6.890 | 43,919 | +0.02(+0.29%) |
Aug 14, 2013 | 6.780 | 6.880 | 6.710 | 6.870 | 0 | +0.13(+1.93%) |
Aug 13, 2013 | 6.950 | 7.000 | 6.600 | 6.740 | 84,859 | -0.12(-1.75%) |
Aug 12, 2013 | 6.880 | 6.950 | 6.860 | 6.860 | 38,030 | -0.06(-0.87%) |
Aug 09, 2013 | 6.950 | 7.000 | 6.910 | 6.920 | 45,920 | -0.04(-0.57%) |
Aug 08, 2013 | 7.090 | 7.100 | 6.851 | 6.960 | 27,656 | -0.13(-1.83%) |
Aug 07, 2013 | 7.020 | 7.100 | 6.890 | 7.090 | 40,063 | +0.09(+1.29%) |
Aug 06, 2013 | 7.000 | 7.120 | 6.890 | 7.000 | 70,165 | +0.00(+0.00%) |
Aug 05, 2013 | 6.930 | 7.050 | 6.881 | 7.000 | 63,685 | +0.18(+2.64%) |
Aug 02, 2013 | 6.900 | 7.200 | 6.820 | 6.820 | 34,931 | -0.08(-1.16%) |
Aug 01, 2013 | 6.790 | 7.340 | 6.750 | 6.900 | 205,883 | +0.07(+1.02%) |
Jul 31, 2013 | 6.800 | 6.830 | 6.600 | 6.830 | 0 | +0.12(+1.79%) |
Jul 30, 2013 | 6.770 | 6.850 | 6.380 | 6.710 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 6.400 | 6.750 | 6.400 | 6.710 | 0 | +0.22(+3.39%) |
Jul 26, 2013 | 6.000 | 6.490 | 6.000 | 6.490 | 0 | +0.26(+4.17%) |
Jul 25, 2013 | 5.720 | 6.250 | 5.720 | 6.230 | 0 | +0.54(+9.49%) |
Jul 24, 2013 | 5.740 | 5.740 | 5.520 | 5.690 | 0 | +0.04(+0.71%) |
Jul 23, 2013 | 5.660 | 5.750 | 5.590 | 5.650 | 0 | -0.15(-2.59%) |
Jul 22, 2013 | 5.700 | 5.850 | 5.680 | 5.800 | 0 | +0.12(+2.11%) |
Jul 19, 2013 | 5.700 | 5.750 | 5.600 | 5.680 | 0 | +0.11(+1.97%) |
Jul 18, 2013 | 5.550 | 5.650 | 5.550 | 5.570 | 0 | -0.07(-1.24%) |
Jul 17, 2013 | 5.680 | 5.690 | 5.600 | 5.640 | 10,419 | -0.13(-2.25%) |
Jul 16, 2013 | 5.790 | 5.800 | 5.680 | 5.770 | 0 | -0.03(-0.52%) |
Jul 15, 2013 | 5.310 | 5.850 | 5.310 | 5.800 | 0 | +0.03(+0.52%) |
Jul 12, 2013 | 5.750 | 5.800 | 5.700 | 5.770 | 0 | -0.03(-0.52%) |
Jul 11, 2013 | 5.750 | 5.870 | 5.750 | 5.800 | 0 | +0.06(+1.05%) |
Jul 10, 2013 | 5.660 | 5.740 | 5.660 | 5.740 | 0 | -0.00(-0.07%) |
Jul 09, 2013 | 5.650 | 5.750 | 5.500 | 5.744 | 0 | +0.13(+2.39%) |
Jul 08, 2013 | 5.470 | 5.610 | 5.470 | 5.610 | 0 | +0.07(+1.26%) |
Jul 05, 2013 | 5.420 | 5.600 | 5.300 | 5.540 | 0 | +0.26(+4.92%) |
Jul 03, 2013 | 5.250 | 5.700 | 5.240 | 5.280 | 0 | -0.11(-2.04%) |
Jul 02, 2013 | 5.660 | 5.810 | 5.270 | 5.390 | 0 | -0.39(-6.75%) |
Jul 01, 2013 | 5.900 | 5.900 | 5.660 | 5.780 | 0 | -0.06(-1.03%) |
Jun 28, 2013 | 5.610 | 5.840 | 5.600 | 5.840 | 4,400 | +0.16(+2.82%) |
Jun 27, 2013 | 5.750 | 5.750 | 5.610 | 5.680 | 0 | +0.03(+0.53%) |
Jun 26, 2013 | 5.680 | 5.790 | 5.650 | 5.650 | 0 | +0.05(+0.89%) |
Jun 25, 2013 | 5.490 | 5.690 | 5.470 | 5.600 | 0 | +0.05(+0.90%) |
Jun 24, 2013 | 5.530 | 5.610 | 5.400 | 5.550 | 0 | -0.06(-1.07%) |
Jun 21, 2013 | 5.590 | 5.700 | 5.370 | 5.610 | 14,900 | +0.10(+1.81%) |
Jun 20, 2013 | 5.560 | 5.560 | 5.410 | 5.510 | 0 | -0.04(-0.72%) |
Jun 19, 2013 | 5.690 | 5.710 | 5.510 | 5.550 | 0 | -0.15(-2.63%) |
Jun 18, 2013 | 5.400 | 5.750 | 5.400 | 5.700 | 0 | +0.25(+4.59%) |
Jun 17, 2013 | 5.200 | 5.500 | 5.190 | 5.450 | 0 | +0.25(+4.81%) |
Jun 14, 2013 | 5.180 | 5.300 | 5.180 | 5.200 | 0 | +0.02(+0.39%) |
Jun 13, 2013 | 5.390 | 5.410 | 5.180 | 5.180 | 25,965 | -0.24(-4.43%) |
Jun 12, 2013 | 5.490 | 5.530 | 5.420 | 5.420 | 10,630 | -0.12(-2.17%) |
Jun 11, 2013 | 5.460 | 5.540 | 5.460 | 5.540 | 2,810 | -0.06(-1.07%) |
Jun 10, 2013 | 5.600 | 5.690 | 5.483 | 5.600 | 0 | -0.02(-0.36%) |
Jun 07, 2013 | 5.580 | 5.630 | 5.550 | 5.620 | 0 | +0.05(+0.90%) |
Jun 06, 2013 | 5.640 | 5.660 | 5.570 | 5.570 | 0 | -0.08(-1.41%) |
Jun 05, 2013 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | -0.01(-0.18%) |
Jun 04, 2013 | 5.650 | 5.700 | 5.510 | 5.660 | 0 | +0.01(+0.18%) |
Jun 03, 2013 | 5.650 | 5.670 | 5.570 | 5.650 | 6,367 | -0.04(-0.70%) |
May 31, 2013 | 5.631 | 5.690 | 5.560 | 5.690 | 516 | +0.07(+1.25%) |
May 30, 2013 | 5.570 | 5.650 | 5.520 | 5.620 | 0 | +0.05(+0.90%) |
May 29, 2013 | 5.590 | 5.800 | 5.520 | 5.570 | 36,955 | -0.03(-0.54%) |
May 28, 2013 | 5.660 | 5.680 | 5.500 | 5.600 | 20,637 | -0.10(-1.75%) |
May 24, 2013 | 5.760 | 5.800 | 5.630 | 5.700 | 0 | -0.10(-1.72%) |
May 23, 2013 | 5.640 | 5.860 | 5.530 | 5.800 | 0 | +0.08(+1.40%) |
May 22, 2013 | 5.980 | 5.980 | 5.700 | 5.720 | 0 | -0.21(-3.54%) |
May 21, 2013 | 5.710 | 6.116 | 5.710 | 5.930 | 0 | +0.28(+4.96%) |
May 20, 2013 | 5.500 | 5.800 | 5.310 | 5.650 | 0 | +0.28(+5.21%) |
May 17, 2013 | 5.350 | 5.440 | 5.200 | 5.370 | 0 | +0.15(+2.87%) |
May 16, 2013 | 5.390 | 5.401 | 5.170 | 5.220 | 18,491 | -0.06(-1.14%) |
May 15, 2013 | 5.210 | 5.430 | 5.027 | 5.280 | 0 | +0.18(+3.53%) |
May 13, 2013 | 5.070 | 5.280 | 4.950 | 5.100 | 0 | +0.17(+3.45%) |
May 10, 2013 | 4.690 | 5.070 | 4.670 | 4.930 | 0 | +0.21(+4.45%) |
May 09, 2013 | 4.660 | 4.880 | 4.620 | 4.720 | 0 | +0.06(+1.29%) |
May 08, 2013 | 4.500 | 4.789 | 4.500 | 4.660 | 0 | +0.07(+1.53%) |
May 07, 2013 | 4.820 | 5.000 | 4.420 | 4.590 | 0 | -0.32(-6.52%) |
May 06, 2013 | 5.220 | 5.300 | 4.900 | 4.910 | 0 | -0.41(-7.71%) |
May 03, 2013 | 5.500 | 5.530 | 5.310 | 5.320 | 0 | -0.21(-3.80%) |
May 02, 2013 | 4.810 | 6.160 | 4.810 | 5.530 | 0 | +0.39(+7.59%) |
May 01, 2013 | 5.400 | 5.450 | 4.820 | 5.140 | 0 | -0.36(-6.55%) |
Apr 30, 2013 | 5.900 | 5.990 | 5.310 | 5.500 | 0 | -0.35(-5.98%) |
Apr 29, 2013 | 5.810 | 6.010 | 5.710 | 5.850 | 33,245 | +0.00(+0.00%) |
Apr 26, 2013 | 6.100 | 6.170 | 5.660 | 5.850 | 37,535 | -0.13(-2.17%) |
Apr 25, 2013 | 6.010 | 6.130 | 5.850 | 5.980 | 11,673 | +0.08(+1.36%) |
Apr 24, 2013 | 5.870 | 5.950 | 5.700 | 5.900 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.820 | 5.930 | 5.550 | 5.900 | 33,718 | +0.02(+0.34%) |
Apr 22, 2013 | 5.980 | 6.130 | 5.660 | 5.880 | 26,158 | -0.08(-1.34%) |
Apr 19, 2013 | 6.190 | 6.200 | 5.910 | 5.960 | 39,300 | -0.06(-1.00%) |
Apr 18, 2013 | 6.450 | 6.700 | 6.010 | 6.020 | 60,809 | -0.23(-3.68%) |
Apr 17, 2013 | 5.910 | 6.360 | 5.910 | 6.250 | 17,261 | +0.15(+2.46%) |
Apr 16, 2013 | 6.070 | 6.280 | 6.050 | 6.100 | 6,937 | +0.07(+1.16%) |
Apr 15, 2013 | 6.061 | 6.190 | 5.970 | 6.030 | 30,421 | -0.16(-2.58%) |
Apr 12, 2013 | 6.420 | 6.420 | 6.190 | 6.190 | 2,395 | -0.06(-0.96%) |
Apr 11, 2013 | 6.510 | 6.510 | 6.240 | 6.250 | 4,800 | -0.34(-5.16%) |
Apr 10, 2013 | 6.130 | 6.590 | 6.100 | 6.590 | 20,652 | +0.50(+8.21%) |
Apr 09, 2013 | 6.110 | 6.170 | 6.000 | 6.090 | 17,659 | -0.18(-2.87%) |
Apr 08, 2013 | 6.140 | 6.370 | 5.920 | 6.270 | 20,252 | +0.19(+3.12%) |
Apr 05, 2013 | 6.400 | 6.400 | 5.920 | 6.080 | 52,230 | -0.31(-4.85%) |
Apr 04, 2013 | 6.600 | 6.620 | 6.260 | 6.390 | 37,087 | -0.31(-4.63%) |
Apr 03, 2013 | 6.700 | 6.830 | 6.601 | 6.700 | 14,979 | -0.06(-0.89%) |
Apr 02, 2013 | 6.720 | 6.810 | 6.710 | 6.760 | 6,734 | -0.02(-0.29%) |
Apr 01, 2013 | 6.700 | 6.890 | 6.700 | 6.780 | 11,365 | +0.00(+0.00%) |
Mar 28, 2013 | 6.830 | 6.890 | 6.750 | 6.780 | 6,561 | -0.14(-2.02%) |
Mar 27, 2013 | 6.750 | 6.920 | 6.740 | 6.920 | 10,254 | +0.08(+1.17%) |
Mar 26, 2013 | 6.720 | 6.840 | 6.650 | 6.840 | 7,708 | +0.04(+0.59%) |
Mar 25, 2013 | 6.950 | 6.950 | 6.750 | 6.800 | 3,825 | -0.15(-2.16%) |
Mar 22, 2013 | 6.841 | 6.950 | 6.841 | 6.950 | 3,718 | +0.01(+0.14%) |
Mar 21, 2013 | 6.820 | 6.949 | 6.750 | 6.940 | 21,173 | +0.12(+1.76%) |
Mar 20, 2013 | 6.790 | 6.840 | 6.660 | 6.820 | 93,510 | -0.02(-0.29%) |
Mar 19, 2013 | 6.850 | 6.990 | 6.821 | 6.840 | 38,483 | -0.19(-2.70%) |
Mar 18, 2013 | 6.960 | 7.100 | 6.760 | 7.030 | 42,811 | -0.07(-0.99%) |
Mar 15, 2013 | 6.990 | 7.140 | 6.910 | 7.100 | 26,612 | -0.05(-0.70%) |
Mar 14, 2013 | 7.150 | 7.340 | 7.081 | 7.150 | 32,041 | +0.03(+0.42%) |
Mar 13, 2013 | 7.140 | 7.300 | 7.030 | 7.120 | 114,252 | -0.11(-1.52%) |
Mar 12, 2013 | 6.930 | 7.280 | 6.750 | 7.230 | 38,681 | +0.23(+3.29%) |
Mar 11, 2013 | 6.970 | 7.120 | 6.850 | 7.000 | 15,386 | -0.08(-1.13%) |
Mar 08, 2013 | 7.010 | 7.080 | 6.670 | 7.080 | 51,085 | +0.08(+1.14%) |
Mar 07, 2013 | 7.020 | 7.150 | 6.980 | 7.000 | 13,500 | -0.15(-2.10%) |
Mar 06, 2013 | 7.070 | 7.150 | 6.870 | 7.150 | 26,431 | +0.05(+0.70%) |
Mar 05, 2013 | 7.100 | 7.210 | 7.060 | 7.100 | 21,170 | -0.02(-0.28%) |
Mar 04, 2013 | 7.110 | 7.260 | 7.100 | 7.120 | 13,375 | -0.12(-1.66%) |
Mar 01, 2013 | 7.260 | 7.280 | 7.190 | 7.240 | 5,600 | -0.02(-0.28%) |
Feb 28, 2013 | 7.170 | 7.270 | 7.060 | 7.260 | 20,321 | -0.02(-0.27%) |
Feb 27, 2013 | 7.100 | 7.290 | 7.090 | 7.280 | 7,551 | +0.18(+2.54%) |
Feb 26, 2013 | 7.110 | 7.150 | 7.030 | 7.100 | 15,003 | -0.11(-1.53%) |
Feb 25, 2013 | 7.310 | 7.400 | 7.130 | 7.210 | 9,576 | -0.18(-2.46%) |
Feb 22, 2013 | 7.240 | 7.392 | 7.220 | 7.392 | 8,200 | +0.14(+1.96%) |
Feb 21, 2013 | 7.340 | 7.340 | 7.230 | 7.250 | 10,638 | -0.16(-2.16%) |
Feb 20, 2013 | 7.310 | 7.410 | 7.310 | 7.410 | 21,054 | +0.01(+0.14%) |
Feb 19, 2013 | 7.260 | 7.640 | 7.200 | 7.400 | 30,422 | +0.16(+2.21%) |
Feb 15, 2013 | 7.210 | 7.250 | 7.200 | 7.240 | 5,000 | +0.03(+0.42%) |
Feb 14, 2013 | 7.250 | 7.250 | 7.200 | 7.210 | 29,546 | -0.06(-0.79%) |
Feb 13, 2013 | 7.300 | 7.330 | 7.250 | 7.268 | 14,749 | -0.11(-1.49%) |
Feb 12, 2013 | 7.250 | 7.378 | 7.250 | 7.378 | 25,869 | +0.05(+0.65%) |
Feb 11, 2013 | 7.550 | 7.550 | 7.330 | 7.330 | 41,678 | -0.16(-2.13%) |
Feb 08, 2013 | 7.540 | 7.590 | 7.420 | 7.490 | 16,770 | -0.09(-1.19%) |
Feb 07, 2013 | 7.510 | 7.580 | 7.410 | 7.580 | 14,744 | +0.02(+0.26%) |
Feb 06, 2013 | 7.640 | 7.800 | 7.550 | 7.560 | 22,347 | +0.00(+0.00%) |
Feb 04, 2013 | 7.680 | 7.680 | 7.500 | 7.560 | 29,511 | -0.23(-2.95%) |