Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.893 | 8.307 | 7.785 | 8.298 | 914,612 | +0.36(+4.54%) |
Apr 29, 2014 | 8.100 | 8.262 | 7.848 | 7.938 | 860,155 | -0.16(-2.00%) |
Apr 28, 2014 | 7.893 | 8.208 | 7.839 | 8.100 | 752,494 | +0.22(+2.74%) |
Apr 25, 2014 | 7.848 | 7.946 | 7.740 | 7.884 | 603,715 | -0.03(-0.34%) |
Apr 24, 2014 | 8.091 | 8.136 | 7.904 | 7.911 | 486,194 | -0.10(-1.24%) |
Apr 23, 2014 | 7.992 | 8.100 | 7.912 | 8.010 | 415,698 | +0.03(+0.34%) |
Apr 22, 2014 | 8.163 | 8.262 | 7.965 | 7.983 | 975,446 | -0.18(-2.21%) |
Apr 21, 2014 | 7.965 | 8.199 | 7.875 | 8.163 | 575,227 | +0.21(+2.60%) |
Apr 17, 2014 | 7.956 | 7.956 | 7.956 | 7.956 | 574,856 | +0.00(+0.00%) |
Apr 16, 2014 | 7.965 | 7.992 | 7.877 | 7.956 | 505,632 | +0.13(+1.61%) |
Apr 15, 2014 | 7.812 | 7.884 | 7.542 | 7.830 | 975,467 | +0.01(+0.12%) |
Apr 14, 2014 | 7.740 | 7.938 | 7.623 | 7.821 | 600,199 | +0.21(+2.72%) |
Apr 11, 2014 | 7.479 | 7.812 | 7.470 | 7.614 | 717,764 | +0.07(+0.95%) |
Apr 10, 2014 | 7.794 | 7.830 | 7.434 | 7.542 | 832,467 | -0.27(-3.46%) |
Apr 09, 2014 | 7.542 | 7.866 | 7.309 | 7.812 | 714,217 | +0.31(+4.08%) |
Apr 08, 2014 | 7.137 | 7.560 | 7.137 | 7.506 | 866,912 | +0.39(+5.44%) |
Apr 07, 2014 | 7.254 | 7.425 | 7.101 | 7.119 | 952,596 | -0.14(-1.86%) |
Apr 04, 2014 | 7.524 | 7.560 | 7.155 | 7.254 | 617,213 | -0.16(-2.18%) |
Apr 03, 2014 | 7.578 | 7.767 | 7.371 | 7.416 | 560,675 | -0.17(-2.25%) |
Apr 02, 2014 | 7.443 | 7.650 | 7.353 | 7.587 | 487,653 | +0.14(+1.81%) |
Apr 01, 2014 | 7.677 | 7.722 | 7.421 | 7.452 | 854,195 | -0.24(-3.16%) |
Mar 31, 2014 | 7.470 | 7.749 | 7.272 | 7.695 | 862,731 | +0.24(+3.26%) |
Mar 28, 2014 | 7.245 | 7.587 | 7.227 | 7.452 | 1,020,782 | +0.22(+2.99%) |
Mar 27, 2014 | 6.912 | 7.344 | 6.876 | 7.236 | 1,190,382 | +0.35(+5.10%) |
Mar 26, 2014 | 6.912 | 7.013 | 6.813 | 6.885 | 644,637 | +0.05(+0.66%) |
Mar 25, 2014 | 6.723 | 6.885 | 6.723 | 6.840 | 642,311 | +0.21(+3.12%) |
Mar 24, 2014 | 6.606 | 6.732 | 6.570 | 6.633 | 631,102 | +0.07(+1.10%) |
Mar 21, 2014 | 6.336 | 6.606 | 6.309 | 6.561 | 1,333,594 | +0.23(+3.55%) |
Mar 20, 2014 | 6.282 | 6.354 | 6.075 | 6.336 | 551,152 | +0.01(+0.14%) |
Mar 19, 2014 | 6.426 | 6.426 | 6.228 | 6.327 | 615,078 | -0.06(-0.99%) |
Mar 18, 2014 | 6.183 | 6.462 | 6.111 | 6.390 | 744,677 | +0.21(+3.35%) |
Mar 17, 2014 | 6.453 | 6.552 | 5.985 | 6.183 | 1,065,915 | -0.23(-3.51%) |
Mar 14, 2014 | 5.598 | 6.525 | 5.571 | 6.408 | 2,512,715 | +1.03(+19.06%) |
Mar 13, 2014 | 5.598 | 5.598 | 5.247 | 5.382 | 783,643 | -0.17(-3.08%) |
Mar 12, 2014 | 5.418 | 5.589 | 5.382 | 5.553 | 449,485 | +0.09(+1.65%) |
Mar 11, 2014 | 5.895 | 5.922 | 5.436 | 5.463 | 645,154 | -0.43(-7.33%) |
Mar 10, 2014 | 5.949 | 6.012 | 5.841 | 5.895 | 270,352 | -0.09(-1.50%) |
Mar 07, 2014 | 6.039 | 6.075 | 5.877 | 5.985 | 276,268 | +0.03(+0.45%) |
Mar 06, 2014 | 6.120 | 6.120 | 5.931 | 5.958 | 251,050 | -0.13(-2.07%) |
Mar 05, 2014 | 6.255 | 6.300 | 6.039 | 6.084 | 370,151 | -0.20(-3.15%) |
Mar 04, 2014 | 6.129 | 6.327 | 6.075 | 6.282 | 513,364 | +0.26(+4.33%) |
Mar 03, 2014 | 5.976 | 6.120 | 5.971 | 6.021 | 348,690 | +0.03(+0.45%) |
Feb 28, 2014 | 5.823 | 6.129 | 5.823 | 5.994 | 940,785 | -0.40(-6.20%) |
Feb 27, 2014 | 6.345 | 6.426 | 6.300 | 6.390 | 341,913 | +0.00(+0.00%) |
Feb 26, 2014 | 6.444 | 6.561 | 6.309 | 6.390 | 356,777 | -0.04(-0.70%) |
Feb 25, 2014 | 6.651 | 6.660 | 6.363 | 6.435 | 519,786 | -0.24(-3.64%) |
Feb 24, 2014 | 6.264 | 6.705 | 6.246 | 6.678 | 599,834 | +0.43(+6.92%) |
Feb 21, 2014 | 6.318 | 6.408 | 6.219 | 6.246 | 677,249 | -0.05(-0.72%) |
Feb 20, 2014 | 6.012 | 6.327 | 6.012 | 6.291 | 584,968 | +0.27(+4.48%) |
Feb 19, 2014 | 6.066 | 6.156 | 5.958 | 6.021 | 436,738 | -0.09(-1.47%) |
Feb 18, 2014 | 5.994 | 6.129 | 5.967 | 6.111 | 352,362 | +0.14(+2.41%) |
Feb 14, 2014 | 5.985 | 5.967 | 5.967 | 5.967 | 280,428 | -0.01(-0.15%) |
Feb 13, 2014 | 5.949 | 6.039 | 5.904 | 5.976 | 292,972 | -0.01(-0.15%) |
Feb 12, 2014 | 6.003 | 6.120 | 5.958 | 5.985 | 390,359 | -0.01(-0.15%) |
Feb 11, 2014 | 5.832 | 6.089 | 5.778 | 5.994 | 484,626 | +0.18(+3.10%) |
Feb 10, 2014 | 5.733 | 5.877 | 5.652 | 5.814 | 337,968 | +0.05(+0.94%) |
Feb 07, 2014 | 5.778 | 5.787 | 5.625 | 5.760 | 605,233 | +0.02(+0.31%) |
Feb 06, 2014 | 5.472 | 5.742 | 5.445 | 5.742 | 537,509 | +0.30(+5.45%) |
Feb 05, 2014 | 5.526 | 5.526 | 5.319 | 5.445 | 427,402 | -0.08(-1.47%) |
Feb 04, 2014 | 5.391 | 5.571 | 5.337 | 5.526 | 598,657 | +0.19(+3.54%) |
Feb 03, 2014 | 5.427 | 5.445 | 5.265 | 5.337 | 557,430 | -0.08(-1.49%) |
Jan 31, 2014 | 5.409 | 5.454 | 5.319 | 5.418 | 552,906 | -0.11(-1.95%) |
Jan 30, 2014 | 5.553 | 5.571 | 5.427 | 5.526 | 406,166 | +0.01(+0.16%) |
Jan 29, 2014 | 5.553 | 5.580 | 5.409 | 5.517 | 477,838 | -0.08(-1.45%) |
Jan 28, 2014 | 5.544 | 5.643 | 5.526 | 5.598 | 783,903 | +0.08(+1.47%) |
Jan 27, 2014 | 5.769 | 5.769 | 5.499 | 5.517 | 544,738 | -0.23(-4.07%) |
Jan 24, 2014 | 5.976 | 5.976 | 5.634 | 5.751 | 649,829 | -0.24(-4.05%) |
Jan 23, 2014 | 6.102 | 6.183 | 5.949 | 5.994 | 387,472 | -0.10(-1.62%) |
Jan 22, 2014 | 5.922 | 6.165 | 5.913 | 6.093 | 529,770 | +0.19(+3.20%) |
Jan 21, 2014 | 5.724 | 5.904 | 5.661 | 5.904 | 488,719 | +0.24(+4.29%) |
Jan 17, 2014 | 5.778 | 5.661 | 5.661 | 5.661 | 405,755 | -0.14(-2.48%) |
Jan 16, 2014 | 5.733 | 5.841 | 5.635 | 5.805 | 410,774 | +0.08(+1.42%) |
Jan 15, 2014 | 5.832 | 5.886 | 5.706 | 5.724 | 268,998 | -0.11(-1.85%) |
Jan 14, 2014 | 5.742 | 5.913 | 5.724 | 5.832 | 396,304 | +0.14(+2.37%) |
Jan 13, 2014 | 5.814 | 5.904 | 5.661 | 5.697 | 544,202 | -0.15(-2.62%) |
Jan 10, 2014 | 5.688 | 5.859 | 5.580 | 5.850 | 548,378 | +0.14(+2.52%) |
Jan 09, 2014 | 5.580 | 5.805 | 5.499 | 5.706 | 766,644 | +0.19(+3.43%) |
Jan 08, 2014 | 5.985 | 5.985 | 5.292 | 5.517 | 1,564,727 | -0.46(-7.68%) |
Jan 07, 2014 | 5.814 | 6.021 | 5.814 | 5.976 | 460,408 | +0.20(+3.43%) |
Jan 06, 2014 | 5.994 | 6.030 | 5.760 | 5.778 | 634,637 | -0.21(-3.46%) |
Jan 03, 2014 | 5.967 | 6.057 | 5.868 | 5.985 | 484,518 | +0.05(+0.76%) |
Jan 02, 2014 | 6.201 | 6.201 | 5.832 | 5.940 | 647,684 | -0.26(-4.21%) |
Dec 31, 2013 | 6.237 | 6.201 | 6.201 | 6.201 | 607,188 | -0.04(-0.58%) |
Dec 30, 2013 | 6.363 | 6.381 | 6.201 | 6.237 | 509,615 | -0.10(-1.56%) |
Dec 27, 2013 | 6.345 | 6.381 | 6.172 | 6.336 | 394,760 | +0.03(+0.43%) |
Dec 26, 2013 | 6.498 | 6.507 | 6.282 | 6.309 | 337,336 | -0.15(-2.37%) |
Dec 24, 2013 | 6.273 | 6.480 | 6.237 | 6.462 | 210,345 | +0.15(+2.43%) |
Dec 23, 2013 | 6.480 | 6.552 | 6.282 | 6.309 | 668,499 | -0.14(-2.23%) |
Dec 20, 2013 | 6.282 | 6.570 | 6.237 | 6.453 | 1,705,419 | +0.19(+3.02%) |
Dec 19, 2013 | 6.102 | 6.291 | 6.030 | 6.264 | 537,694 | +0.14(+2.35%) |
Dec 18, 2013 | 6.066 | 6.246 | 5.949 | 6.120 | 720,471 | +0.04(+0.74%) |
Dec 17, 2013 | 6.003 | 6.116 | 5.859 | 6.075 | 565,357 | +0.08(+1.35%) |
Dec 16, 2013 | 5.859 | 6.003 | 5.841 | 5.994 | 530,860 | +0.16(+2.78%) |
Dec 13, 2013 | 5.841 | 5.877 | 5.670 | 5.832 | 554,715 | -0.02(-0.31%) |
Dec 12, 2013 | 5.850 | 6.003 | 5.769 | 5.850 | 801,205 | +0.00(+0.00%) |
Dec 11, 2013 | 5.688 | 5.868 | 5.562 | 5.850 | 752,968 | +0.15(+2.69%) |
Dec 10, 2013 | 5.679 | 5.796 | 5.607 | 5.697 | 747,527 | +0.04(+0.64%) |
Dec 09, 2013 | 5.850 | 5.859 | 5.580 | 5.661 | 889,267 | -0.14(-2.48%) |
Dec 06, 2013 | 5.490 | 6.246 | 5.454 | 5.805 | 2,199,006 | +0.50(+9.32%) |
Dec 05, 2013 | 5.283 | 5.382 | 5.193 | 5.310 | 396,398 | +0.01(+0.17%) |
Dec 04, 2013 | 5.247 | 5.400 | 5.220 | 5.301 | 508,435 | +0.05(+1.03%) |
Dec 03, 2013 | 5.193 | 5.351 | 5.148 | 5.247 | 568,497 | +0.03(+0.52%) |
Dec 02, 2013 | 5.418 | 5.418 | 5.198 | 5.220 | 558,500 | -0.23(-4.13%) |
Nov 29, 2013 | 5.517 | 5.517 | 5.418 | 5.445 | 288,398 | -0.02(-0.33%) |
Nov 27, 2013 | 5.580 | 5.634 | 5.436 | 5.463 | 603,420 | -0.15(-2.72%) |
Nov 26, 2013 | 5.427 | 5.796 | 5.427 | 5.616 | 953,587 | +0.40(+7.59%) |
Nov 25, 2013 | 5.400 | 5.400 | 5.176 | 5.220 | 491,123 | -0.21(-3.81%) |
Nov 22, 2013 | 5.427 | 5.490 | 5.229 | 5.427 | 542,506 | +0.03(+0.50%) |
Nov 21, 2013 | 5.094 | 5.414 | 5.094 | 5.400 | 600,820 | +0.35(+6.95%) |
Nov 20, 2013 | 4.995 | 5.130 | 4.932 | 5.049 | 574,890 | +0.07(+1.45%) |
Nov 19, 2013 | 5.094 | 5.247 | 4.959 | 4.977 | 554,425 | -0.14(-2.64%) |
Nov 18, 2013 | 5.481 | 5.490 | 5.076 | 5.112 | 548,999 | -0.36(-6.58%) |
Nov 15, 2013 | 5.589 | 5.652 | 5.454 | 5.472 | 621,745 | -0.13(-2.41%) |
Nov 14, 2013 | 5.373 | 5.661 | 5.211 | 5.607 | 744,472 | +0.23(+4.18%) |
Nov 13, 2013 | 5.166 | 5.391 | 5.103 | 5.382 | 788,454 | +0.16(+3.10%) |
Nov 12, 2013 | 5.175 | 5.220 | 5.058 | 5.220 | 662,757 | +0.04(+0.87%) |
Nov 11, 2013 | 5.310 | 5.319 | 5.148 | 5.175 | 519,422 | -0.16(-3.04%) |
Nov 08, 2013 | 4.581 | 5.346 | 4.581 | 5.337 | 1,155,428 | +0.75(+16.27%) |
Nov 07, 2013 | 4.752 | 4.824 | 4.527 | 4.590 | 848,031 | -0.14(-3.04%) |
Nov 06, 2013 | 4.815 | 4.977 | 4.689 | 4.734 | 484,446 | -0.06(-1.31%) |
Nov 05, 2013 | 5.094 | 5.094 | 4.752 | 4.797 | 428,570 | -0.30(-5.83%) |
Nov 04, 2013 | 4.734 | 5.094 | 4.734 | 5.094 | 546,772 | +0.41(+8.64%) |
Nov 01, 2013 | 4.734 | 4.797 | 4.527 | 4.689 | 707,838 | -0.05(-1.14%) |
Oct 31, 2013 | 5.013 | 5.018 | 4.743 | 4.743 | 509,895 | -0.25(-5.04%) |
Oct 30, 2013 | 5.220 | 5.301 | 4.959 | 4.995 | 530,638 | -0.23(-4.47%) |
Oct 29, 2013 | 5.211 | 5.256 | 5.148 | 5.229 | 252,528 | +0.05(+1.04%) |
Oct 28, 2013 | 5.166 | 5.238 | 5.121 | 5.175 | 289,961 | -0.01(-0.17%) |
Oct 25, 2013 | 5.130 | 5.220 | 5.040 | 5.184 | 462,319 | +0.09(+1.77%) |
Oct 24, 2013 | 4.896 | 5.103 | 4.842 | 5.094 | 450,178 | +0.17(+3.47%) |
Oct 23, 2013 | 5.049 | 5.076 | 4.905 | 4.923 | 581,135 | -0.19(-3.70%) |
Oct 22, 2013 | 5.310 | 5.355 | 5.103 | 5.112 | 575,782 | -0.15(-2.91%) |
Oct 21, 2013 | 5.247 | 5.415 | 5.175 | 5.265 | 618,649 | +0.00(+0.00%) |
Oct 18, 2013 | 5.265 | 5.265 | 5.058 | 5.265 | 547,272 | +0.07(+1.39%) |
Oct 17, 2013 | 5.184 | 5.239 | 5.081 | 5.193 | 381,440 | -0.02(-0.35%) |
Oct 16, 2013 | 5.013 | 5.256 | 5.013 | 5.211 | 440,619 | +0.25(+5.08%) |
Oct 15, 2013 | 5.004 | 5.139 | 4.950 | 4.959 | 449,634 | -0.06(-1.25%) |
Oct 14, 2013 | 4.995 | 5.067 | 4.968 | 5.022 | 251,418 | -0.01(-0.18%) |
Oct 11, 2013 | 4.860 | 5.085 | 4.833 | 5.031 | 437,157 | +0.14(+2.76%) |
Oct 10, 2013 | 4.779 | 4.919 | 4.752 | 4.896 | 339,547 | +0.17(+3.62%) |
Oct 09, 2013 | 4.977 | 5.076 | 4.725 | 4.725 | 681,739 | -0.25(-5.06%) |
Oct 08, 2013 | 4.986 | 5.139 | 4.959 | 4.977 | 516,209 | -0.02(-0.36%) |
Oct 07, 2013 | 5.058 | 5.148 | 4.986 | 4.995 | 348,161 | -0.11(-2.12%) |
Oct 04, 2013 | 5.067 | 5.166 | 5.031 | 5.103 | 318,423 | +0.03(+0.53%) |
Oct 03, 2013 | 5.085 | 5.103 | 4.986 | 5.076 | 408,542 | -0.03(-0.53%) |
Oct 02, 2013 | 5.211 | 5.247 | 5.094 | 5.103 | 498,665 | -0.14(-2.74%) |
Oct 01, 2013 | 5.004 | 5.247 | 5.004 | 5.247 | 709,970 | +0.23(+4.48%) |
Sep 30, 2013 | 4.941 | 5.067 | 4.878 | 5.022 | 604,209 | +0.03(+0.54%) |
Sep 27, 2013 | 4.968 | 5.031 | 4.932 | 4.995 | 374,472 | +0.03(+0.54%) |
Sep 26, 2013 | 4.752 | 4.986 | 4.689 | 4.968 | 618,778 | +0.22(+4.55%) |
Sep 25, 2013 | 4.824 | 4.941 | 4.752 | 4.752 | 441,476 | -0.10(-2.04%) |
Sep 24, 2013 | 4.842 | 4.910 | 4.770 | 4.851 | 542,534 | -0.01(-0.19%) |
Sep 23, 2013 | 4.923 | 4.986 | 4.851 | 4.860 | 325,455 | -0.11(-2.17%) |
Sep 20, 2013 | 4.914 | 5.004 | 4.856 | 4.968 | 739,177 | +0.10(+2.03%) |
Sep 19, 2013 | 4.923 | 4.995 | 4.860 | 4.869 | 301,686 | -0.04(-0.73%) |
Sep 18, 2013 | 4.869 | 5.022 | 4.770 | 4.905 | 478,435 | +0.04(+0.74%) |
Sep 17, 2013 | 4.770 | 4.878 | 4.761 | 4.869 | 483,064 | +0.09(+1.88%) |
Sep 16, 2013 | 4.865 | 4.887 | 4.761 | 4.779 | 674,435 | -0.08(-1.67%) |
Sep 13, 2013 | 4.878 | 4.977 | 4.784 | 4.860 | 833,284 | -0.01(-0.18%) |
Sep 12, 2013 | 4.941 | 4.968 | 4.869 | 4.869 | 505,832 | -0.08(-1.64%) |
Sep 11, 2013 | 4.842 | 4.968 | 4.842 | 4.950 | 678,184 | +0.09(+1.85%) |
Sep 10, 2013 | 5.256 | 5.265 | 4.842 | 4.860 | 1,292,275 | -0.41(-7.69%) |
Sep 09, 2013 | 5.076 | 5.292 | 5.058 | 5.265 | 608,877 | +0.23(+4.46%) |
Sep 06, 2013 | 5.076 | 5.139 | 4.977 | 5.040 | 1,421,651 | -0.02(-0.36%) |
Sep 05, 2013 | 4.959 | 5.094 | 4.959 | 5.058 | 441,651 | +0.08(+1.63%) |
Sep 04, 2013 | 5.085 | 5.112 | 4.955 | 4.977 | 501,375 | -0.09(-1.78%) |
Sep 03, 2013 | 5.085 | 5.211 | 5.022 | 5.067 | 539,615 | +0.06(+1.26%) |
Aug 30, 2013 | 5.175 | 5.202 | 5.004 | 5.004 | 659,659 | -0.16(-3.14%) |
Aug 29, 2013 | 5.310 | 5.328 | 5.162 | 5.166 | 401,018 | -0.15(-2.88%) |
Aug 28, 2013 | 5.121 | 5.373 | 5.121 | 5.319 | 590,354 | +0.20(+3.87%) |
Aug 27, 2013 | 5.265 | 5.337 | 5.121 | 5.121 | 732,751 | -0.17(-3.23%) |
Aug 26, 2013 | 5.337 | 5.427 | 5.292 | 5.292 | 393,585 | -0.04(-0.84%) |
Aug 23, 2013 | 5.166 | 5.355 | 5.139 | 5.337 | 374,825 | +0.17(+3.31%) |
Aug 22, 2013 | 5.130 | 5.256 | 4.986 | 5.166 | 974,424 | +0.04(+0.88%) |
Aug 21, 2013 | 5.364 | 5.400 | 5.121 | 5.121 | 893,217 | -0.25(-4.69%) |
Aug 20, 2013 | 5.472 | 5.517 | 5.373 | 5.373 | 542,702 | -0.07(-1.32%) |
Aug 19, 2013 | 5.418 | 5.508 | 5.391 | 5.445 | 712,386 | +0.01(+0.17%) |
Aug 16, 2013 | 5.661 | 5.706 | 5.427 | 5.436 | 590,076 | -0.27(-4.73%) |
Aug 15, 2013 | 5.508 | 5.724 | 5.490 | 5.706 | 641,746 | +0.13(+2.26%) |
Aug 14, 2013 | 5.634 | 5.679 | 5.535 | 5.580 | 669,609 | -0.05(-0.80%) |
Aug 13, 2013 | 5.652 | 5.706 | 5.571 | 5.625 | 593,510 | -0.04(-0.64%) |
Aug 12, 2013 | 5.544 | 5.751 | 5.544 | 5.661 | 420,246 | +0.05(+0.96%) |
Aug 09, 2013 | 5.625 | 5.661 | 5.538 | 5.607 | 283,858 | -0.05(-0.80%) |
Aug 08, 2013 | 5.679 | 5.805 | 5.612 | 5.652 | 369,794 | +0.05(+0.80%) |
Aug 07, 2013 | 5.616 | 5.697 | 5.598 | 5.607 | 406,015 | -0.02(-0.32%) |
Aug 06, 2013 | 5.643 | 5.670 | 5.499 | 5.625 | 463,445 | -0.02(-0.32%) |
Aug 05, 2013 | 5.625 | 5.706 | 5.589 | 5.643 | 440,484 | +0.03(+0.48%) |
Aug 02, 2013 | 5.562 | 5.670 | 5.535 | 5.616 | 314,667 | +0.03(+0.48%) |
Aug 01, 2013 | 5.652 | 5.697 | 5.562 | 5.589 | 464,986 | +0.01(+0.16%) |
Jul 31, 2013 | 5.526 | 5.661 | 5.508 | 5.580 | 419,856 | +0.07(+1.31%) |
Jul 30, 2013 | 5.418 | 5.508 | 5.382 | 5.508 | 334,556 | +0.09(+1.66%) |
Jul 29, 2013 | 5.427 | 5.454 | 5.400 | 5.418 | 308,210 | -0.04(-0.66%) |
Jul 26, 2013 | 5.445 | 5.535 | 5.400 | 5.454 | 330,862 | -0.04(-0.66%) |
Jul 25, 2013 | 5.427 | 5.562 | 5.310 | 5.490 | 667,370 | +0.04(+0.83%) |
Jul 24, 2013 | 5.616 | 5.616 | 5.436 | 5.445 | 476,747 | -0.14(-2.58%) |
Jul 23, 2013 | 5.670 | 5.724 | 5.562 | 5.589 | 376,776 | -0.05(-0.80%) |
Jul 22, 2013 | 5.571 | 5.670 | 5.598 | 5.634 | 274,331 | +0.03(+0.48%) |
Jul 19, 2013 | 5.643 | 5.724 | 5.562 | 5.607 | 327,730 | -0.05(-0.80%) |
Jul 18, 2013 | 5.562 | 5.733 | 5.508 | 5.652 | 793,214 | +0.09(+1.62%) |
Jul 17, 2013 | 5.706 | 5.706 | 5.454 | 5.562 | 539,998 | -0.17(-2.98%) |
Jul 16, 2013 | 5.598 | 5.796 | 5.535 | 5.733 | 761,756 | +0.13(+2.25%) |
Jul 15, 2013 | 5.796 | 5.796 | 5.580 | 5.607 | 331,225 | -0.14(-2.35%) |
Jul 12, 2013 | 5.805 | 5.850 | 5.634 | 5.742 | 454,251 | -0.04(-0.78%) |
Jul 11, 2013 | 5.859 | 5.886 | 5.760 | 5.787 | 570,519 | +0.01(+0.16%) |
Jul 10, 2013 | 5.589 | 5.778 | 5.553 | 5.778 | 537,976 | +0.18(+3.22%) |
Jul 09, 2013 | 5.427 | 5.598 | 5.373 | 5.598 | 604,010 | +0.23(+4.19%) |
Jul 08, 2013 | 5.328 | 5.490 | 5.265 | 5.373 | 474,934 | +0.06(+1.19%) |
Jul 05, 2013 | 5.112 | 5.346 | 5.067 | 5.310 | 872,553 | +0.29(+5.73%) |
Jul 03, 2013 | 4.968 | 5.058 | 4.901 | 5.022 | 198,268 | +0.05(+1.09%) |
Jul 02, 2013 | 5.148 | 5.166 | 4.860 | 4.968 | 992,755 | -0.17(-3.33%) |
Jul 01, 2013 | 5.175 | 5.400 | 5.112 | 5.139 | 741,470 | -0.01(-0.17%) |
Jun 28, 2013 | 5.058 | 5.265 | 5.040 | 5.148 | 1,632,934 | +0.04(+0.88%) |
Jun 27, 2013 | 5.058 | 5.261 | 5.049 | 5.103 | 489,417 | +0.13(+2.53%) |
Jun 26, 2013 | 5.049 | 5.067 | 4.878 | 4.977 | 438,452 | -0.02(-0.36%) |
Jun 25, 2013 | 5.013 | 5.040 | 4.878 | 4.995 | 507,089 | +0.08(+1.65%) |
Jun 24, 2013 | 4.878 | 4.995 | 4.640 | 4.914 | 742,646 | -0.09(-1.80%) |
Jun 21, 2013 | 5.166 | 5.184 | 4.973 | 5.004 | 1,455,450 | -0.16(-3.14%) |
Jun 20, 2013 | 5.319 | 5.319 | 5.130 | 5.166 | 498,610 | -0.25(-4.65%) |
Jun 19, 2013 | 5.445 | 5.535 | 5.337 | 5.418 | 327,377 | -0.03(-0.50%) |
Jun 18, 2013 | 5.364 | 5.445 | 5.319 | 5.445 | 255,215 | +0.10(+1.85%) |
Jun 17, 2013 | 5.346 | 5.427 | 5.279 | 5.346 | 334,689 | +0.08(+1.54%) |
Jun 14, 2013 | 5.454 | 5.454 | 5.256 | 5.265 | 279,743 | -0.19(-3.47%) |
Jun 13, 2013 | 5.310 | 5.481 | 5.283 | 5.454 | 195,969 | +0.13(+2.36%) |
Jun 12, 2013 | 5.490 | 5.553 | 5.310 | 5.328 | 325,747 | -0.14(-2.47%) |
Jun 11, 2013 | 5.535 | 5.625 | 5.427 | 5.463 | 501,535 | -0.19(-3.34%) |
Jun 10, 2013 | 5.706 | 5.724 | 5.553 | 5.652 | 257,076 | -0.05(-0.79%) |
Jun 07, 2013 | 5.571 | 5.715 | 5.517 | 5.697 | 512,310 | +0.23(+4.28%) |
Jun 06, 2013 | 5.445 | 5.558 | 5.364 | 5.463 | 473,982 | +0.02(+0.33%) |
Jun 05, 2013 | 5.346 | 5.481 | 5.238 | 5.445 | 643,719 | +0.11(+2.02%) |
Jun 04, 2013 | 5.229 | 5.436 | 5.148 | 5.337 | 1,925,663 | +0.11(+2.07%) |
Jun 03, 2013 | 5.463 | 5.580 | 5.139 | 5.229 | 1,314,834 | -0.28(-5.07%) |
May 31, 2013 | 5.580 | 5.634 | 5.436 | 5.508 | 501,520 | -0.15(-2.70%) |
May 30, 2013 | 5.697 | 5.715 | 5.562 | 5.661 | 328,801 | -0.03(-0.47%) |
May 29, 2013 | 5.679 | 5.778 | 5.625 | 5.688 | 299,879 | -0.06(-1.10%) |
May 28, 2013 | 5.769 | 5.832 | 5.670 | 5.751 | 443,755 | +0.11(+1.91%) |
May 24, 2013 | 5.535 | 5.661 | 5.472 | 5.643 | 347,232 | +0.11(+1.95%) |
May 23, 2013 | 5.508 | 5.607 | 5.463 | 5.535 | 433,439 | -0.02(-0.32%) |
May 22, 2013 | 5.742 | 5.895 | 5.544 | 5.553 | 808,921 | -0.18(-3.14%) |
May 21, 2013 | 5.931 | 5.931 | 5.715 | 5.733 | 276,055 | -0.18(-3.04%) |
May 20, 2013 | 5.742 | 5.913 | 5.688 | 5.913 | 474,614 | +0.19(+3.30%) |
May 17, 2013 | 5.715 | 5.768 | 5.652 | 5.724 | 438,608 | +0.07(+1.27%) |
May 16, 2013 | 5.751 | 5.751 | 5.625 | 5.652 | 366,668 | -0.09(-1.57%) |
May 15, 2013 | 5.652 | 5.778 | 5.562 | 5.742 | 553,250 | -0.11(-1.85%) |
May 13, 2013 | 6.138 | 6.147 | 5.742 | 5.850 | 845,053 | -0.34(-5.52%) |
May 10, 2013 | 6.678 | 6.678 | 5.985 | 6.192 | 881,527 | -0.56(-8.27%) |
May 09, 2013 | 6.633 | 6.759 | 6.507 | 6.750 | 636,047 | +0.10(+1.49%) |
May 08, 2013 | 6.507 | 6.651 | 6.462 | 6.651 | 599,491 | +0.13(+1.93%) |
May 07, 2013 | 6.273 | 6.534 | 6.237 | 6.525 | 437,362 | +0.26(+4.17%) |
May 06, 2013 | 6.372 | 6.390 | 6.219 | 6.264 | 359,424 | -0.11(-1.69%) |
May 03, 2013 | 6.057 | 6.399 | 5.931 | 6.372 | 514,144 | +0.44(+7.44%) |
May 02, 2013 | 5.661 | 5.949 | 5.589 | 5.931 | 487,232 | +0.32(+5.78%) |