Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.080 | 6.234 | 5.934 | 5.934 | 12,037 | -0.03(-0.52%) |
May 29, 2014 | 6.018 | 6.118 | 5.926 | 5.964 | 26,561 | -0.10(-1.71%) |
May 28, 2014 | 6.292 | 6.292 | 6.018 | 6.068 | 11,364 | +0.09(+1.53%) |
May 27, 2014 | 6.014 | 6.076 | 5.976 | 5.977 | 6,756 | -0.00(-0.05%) |
May 23, 2014 | 5.964 | 5.980 | 5.980 | 5.980 | 147,089 | +0.00(+0.00%) |
May 22, 2014 | 5.987 | 6.009 | 5.949 | 5.980 | 7,302 | +0.03(+0.58%) |
May 21, 2014 | 5.941 | 5.945 | 5.930 | 5.945 | 2,305 | -0.03(-0.58%) |
May 20, 2014 | 6.053 | 6.053 | 5.914 | 5.980 | 26,722 | -0.04(-0.70%) |
May 19, 2014 | 6.022 | 6.138 | 6.003 | 6.022 | 23,736 | -0.02(-0.38%) |
May 16, 2014 | 5.991 | 6.118 | 5.976 | 6.045 | 13,479 | -0.07(-1.07%) |
May 15, 2014 | 6.153 | 6.153 | 6.103 | 6.111 | 1,868 | -0.05(-0.75%) |
May 14, 2014 | 5.968 | 6.234 | 5.968 | 6.157 | 86,481 | +0.18(+3.03%) |
May 13, 2014 | 6.095 | 6.180 | 5.968 | 5.976 | 36,696 | -0.16(-2.63%) |
May 12, 2014 | 6.272 | 6.280 | 6.114 | 6.138 | 40,376 | -0.04(-0.72%) |
May 09, 2014 | 6.258 | 6.258 | 6.182 | 6.182 | 11,727 | -0.08(-1.22%) |
May 08, 2014 | 6.251 | 6.292 | 6.182 | 6.258 | 15,534 | +0.06(+1.05%) |
May 07, 2014 | 6.155 | 6.266 | 6.144 | 6.193 | 47,170 | +0.14(+2.27%) |
May 06, 2014 | 6.178 | 6.178 | 6.056 | 6.056 | 13,236 | -0.12(-1.98%) |
May 05, 2014 | 6.136 | 6.182 | 6.132 | 6.178 | 9,827 | +0.11(+1.79%) |
May 02, 2014 | 6.121 | 6.277 | 6.069 | 6.069 | 1,449 | -0.04(-0.72%) |
May 01, 2014 | 6.136 | 6.304 | 6.109 | 6.113 | 15,977 | -0.09(-1.48%) |
Apr 30, 2014 | 6.197 | 6.411 | 6.155 | 6.205 | 16,014 | +0.11(+1.82%) |
Apr 29, 2014 | 6.235 | 6.273 | 6.067 | 6.094 | 14,103 | -0.08(-1.36%) |
Apr 28, 2014 | 6.262 | 6.262 | 6.109 | 6.178 | 11,150 | -0.11(-1.76%) |
Apr 25, 2014 | 6.292 | 6.334 | 6.235 | 6.289 | 19,153 | -0.14(-2.14%) |
Apr 24, 2014 | 6.121 | 6.426 | 6.006 | 6.426 | 73,061 | +0.29(+4.73%) |
Apr 23, 2014 | 6.106 | 6.182 | 6.067 | 6.136 | 28,380 | -0.09(-1.41%) |
Apr 22, 2014 | 6.193 | 6.235 | 6.056 | 6.224 | 7,054 | -0.02(-0.37%) |
Apr 21, 2014 | 6.235 | 6.254 | 5.915 | 6.247 | 20,702 | +0.02(+0.31%) |
Apr 17, 2014 | 6.117 | 6.228 | 6.228 | 6.228 | 71,804 | +0.12(+1.94%) |
Apr 16, 2014 | 6.254 | 6.254 | 6.037 | 6.109 | 3,215 | -0.02(-0.31%) |
Apr 15, 2014 | 6.094 | 6.235 | 6.029 | 6.128 | 2,565 | +0.03(+0.56%) |
Apr 14, 2014 | 6.109 | 6.125 | 5.919 | 6.094 | 21,748 | +0.05(+0.76%) |
Apr 11, 2014 | 6.083 | 6.147 | 5.919 | 6.048 | 25,519 | -0.05(-0.81%) |
Apr 10, 2014 | 5.945 | 6.254 | 5.870 | 6.098 | 19,497 | +0.20(+3.43%) |
Apr 09, 2014 | 5.747 | 5.907 | 5.732 | 5.896 | 30,026 | +0.19(+3.28%) |
Apr 08, 2014 | 5.835 | 5.835 | 5.648 | 5.709 | 12,327 | -0.09(-1.58%) |
Apr 07, 2014 | 5.762 | 5.911 | 5.694 | 5.800 | 17,060 | -0.02(-0.26%) |
Apr 04, 2014 | 5.848 | 5.848 | 5.743 | 5.816 | 9,208 | -0.06(-1.10%) |
Apr 03, 2014 | 5.751 | 5.911 | 5.667 | 5.880 | 26,418 | +0.17(+2.94%) |
Apr 02, 2014 | 5.754 | 5.762 | 5.712 | 5.712 | 4,001 | -0.01(-0.13%) |
Apr 01, 2014 | 5.747 | 5.758 | 5.690 | 5.720 | 13,810 | +0.12(+2.18%) |
Mar 31, 2014 | 5.595 | 5.629 | 5.567 | 5.598 | 29,088 | -0.09(-1.61%) |
Mar 28, 2014 | 5.609 | 5.830 | 5.609 | 5.690 | 6,045 | -0.02(-0.27%) |
Mar 27, 2014 | 5.781 | 5.949 | 5.690 | 5.705 | 21,939 | -0.10(-1.71%) |
Mar 26, 2014 | 5.823 | 5.842 | 5.796 | 5.804 | 14,350 | +0.03(+0.60%) |
Mar 25, 2014 | 5.762 | 5.846 | 5.762 | 5.770 | 23,116 | -0.06(-1.05%) |
Mar 24, 2014 | 5.762 | 5.909 | 5.762 | 5.831 | 9,339 | -0.06(-1.04%) |
Mar 21, 2014 | 5.857 | 5.894 | 5.712 | 5.892 | 33,040 | +0.00(+0.00%) |
Mar 20, 2014 | 5.953 | 5.953 | 5.808 | 5.892 | 3,839 | -0.10(-1.59%) |
Mar 19, 2014 | 5.953 | 6.010 | 5.867 | 5.987 | 15,922 | +0.07(+1.16%) |
Mar 18, 2014 | 6.071 | 6.071 | 5.766 | 5.919 | 8,155 | -0.15(-2.45%) |
Mar 17, 2014 | 6.144 | 6.147 | 6.067 | 6.067 | 16,077 | -0.02(-0.31%) |
Mar 14, 2014 | 6.106 | 6.106 | 6.086 | 6.086 | 1,478 | -0.05(-0.75%) |
Mar 13, 2014 | 6.106 | 6.151 | 6.106 | 6.132 | 12,644 | +0.01(+0.12%) |
Mar 12, 2014 | 6.106 | 6.182 | 6.106 | 6.125 | 17,662 | -0.05(-0.80%) |
Mar 11, 2014 | 6.296 | 6.296 | 6.174 | 6.174 | 5,007 | -0.11(-1.82%) |
Mar 10, 2014 | 6.281 | 6.426 | 6.239 | 6.289 | 21,444 | +0.01(+0.12%) |
Mar 07, 2014 | 6.315 | 6.342 | 6.281 | 6.281 | 52,283 | -0.03(-0.54%) |
Mar 06, 2014 | 6.319 | 6.422 | 6.315 | 6.315 | 15,684 | -0.02(-0.30%) |
Mar 05, 2014 | 6.357 | 6.373 | 6.315 | 6.334 | 12,856 | -0.07(-1.13%) |
Mar 04, 2014 | 6.430 | 6.441 | 6.259 | 6.407 | 28,784 | +0.15(+2.38%) |
Mar 03, 2014 | 6.392 | 6.430 | 6.189 | 6.258 | 48,127 | -0.10(-1.62%) |
Feb 28, 2014 | 6.109 | 6.361 | 6.109 | 6.361 | 42,969 | +0.23(+3.80%) |
Feb 27, 2014 | 6.292 | 6.292 | 6.128 | 6.128 | 33,315 | -0.21(-3.25%) |
Feb 26, 2014 | 6.224 | 6.396 | 6.197 | 6.334 | 72,197 | +0.07(+1.16%) |
Feb 25, 2014 | 6.193 | 6.349 | 6.109 | 6.262 | 22,162 | +0.17(+2.76%) |
Feb 24, 2014 | 5.873 | 6.125 | 5.819 | 6.094 | 13,606 | +0.27(+4.72%) |
Feb 21, 2014 | 5.770 | 5.819 | 5.743 | 5.819 | 16,915 | -0.02(-0.39%) |
Feb 20, 2014 | 5.793 | 6.036 | 5.793 | 5.842 | 38,692 | +0.18(+3.24%) |
Feb 19, 2014 | 5.629 | 5.679 | 5.609 | 5.659 | 7,028 | +0.02(+0.27%) |
Feb 18, 2014 | 5.709 | 5.777 | 5.583 | 5.644 | 13,008 | -0.11(-1.99%) |
Feb 14, 2014 | 5.617 | 5.758 | 5.758 | 5.758 | 11,006 | -0.04(-0.63%) |
Feb 13, 2014 | 5.681 | 5.795 | 5.606 | 5.795 | 1,980 | +0.03(+0.52%) |
Feb 12, 2014 | 5.760 | 5.881 | 5.106 | 5.764 | 10,665 | +0.05(+0.79%) |
Feb 11, 2014 | 5.768 | 5.787 | 5.485 | 5.719 | 7,868 | +0.25(+4.64%) |
Feb 10, 2014 | 5.602 | 5.602 | 5.371 | 5.465 | 21,983 | -0.10(-1.83%) |
Feb 07, 2014 | 5.655 | 5.655 | 5.534 | 5.568 | 94,407 | +0.00(+0.07%) |
Feb 06, 2014 | 5.492 | 5.666 | 5.492 | 5.564 | 2,683 | +0.09(+1.59%) |
Feb 05, 2014 | 5.393 | 5.613 | 5.393 | 5.477 | 6,879 | -0.45(-7.59%) |
Feb 04, 2014 | 5.927 | 5.927 | 5.927 | 5.927 | 412 | +0.27(+4.75%) |
Feb 03, 2014 | 5.700 | 5.749 | 5.537 | 5.658 | 20,762 | -0.24(-4.10%) |
Jan 31, 2014 | 5.673 | 5.900 | 5.594 | 5.900 | 4,497 | +0.39(+7.07%) |
Jan 30, 2014 | 5.477 | 5.515 | 5.310 | 5.511 | 4,758 | -0.03(-0.55%) |
Jan 29, 2014 | 5.783 | 5.825 | 5.458 | 5.541 | 22,322 | -0.25(-4.31%) |
Jan 28, 2014 | 5.961 | 6.056 | 5.778 | 5.791 | 6,760 | -0.15(-2.55%) |
Jan 27, 2014 | 6.003 | 6.161 | 5.919 | 5.942 | 16,751 | -0.09(-1.50%) |
Jan 24, 2014 | 6.207 | 6.207 | 5.999 | 6.033 | 22,404 | -0.12(-1.97%) |
Jan 23, 2014 | 6.264 | 6.290 | 6.074 | 6.154 | 8,571 | -0.06(-0.91%) |
Jan 22, 2014 | 6.241 | 6.294 | 6.077 | 6.211 | 4,357 | +0.01(+0.18%) |
Jan 21, 2014 | 6.093 | 6.274 | 5.919 | 6.199 | 7,000 | +0.05(+0.74%) |
Jan 17, 2014 | 6.112 | 6.154 | 6.154 | 6.154 | 53,935 | +0.05(+0.74%) |
Jan 16, 2014 | 6.056 | 6.180 | 6.056 | 6.108 | 3,236 | +0.04(+0.69%) |
Jan 15, 2014 | 6.105 | 6.105 | 6.052 | 6.067 | 27,472 | +0.02(+0.31%) |
Jan 14, 2014 | 6.184 | 6.184 | 5.972 | 6.048 | 17,092 | -0.10(-1.60%) |
Jan 13, 2014 | 6.279 | 6.279 | 6.146 | 6.146 | 7,913 | -0.04(-0.67%) |
Jan 10, 2014 | 6.146 | 6.235 | 6.146 | 6.188 | 22,874 | +0.03(+0.55%) |
Jan 09, 2014 | 6.146 | 6.385 | 6.146 | 6.154 | 59,103 | +0.09(+1.43%) |
Jan 08, 2014 | 5.957 | 6.146 | 5.957 | 6.067 | 53,858 | +0.13(+2.17%) |
Jan 07, 2014 | 5.912 | 5.976 | 5.908 | 5.938 | 6,630 | +0.03(+0.45%) |
Jan 06, 2014 | 5.768 | 5.980 | 5.768 | 5.912 | 25,058 | +0.12(+2.09%) |
Jan 03, 2014 | 5.870 | 5.900 | 5.791 | 5.791 | 8,785 | -0.05(-0.78%) |
Jan 02, 2014 | 5.836 | 5.836 | 5.836 | 5.836 | 888 | -0.02(-0.32%) |
Dec 31, 2013 | 5.851 | 5.855 | 5.855 | 5.855 | 25,381 | -0.02(-0.26%) |
Dec 30, 2013 | 5.865 | 5.897 | 5.787 | 5.870 | 11,054 | -0.04(-0.64%) |
Dec 27, 2013 | 5.798 | 6.071 | 5.798 | 5.908 | 11,606 | +0.05(+0.84%) |
Dec 26, 2013 | 6.067 | 6.090 | 5.734 | 5.859 | 9,859 | +0.06(+0.98%) |
Dec 24, 2013 | 5.753 | 5.923 | 5.742 | 5.802 | 5,520 | +0.06(+1.05%) |
Dec 23, 2013 | 6.120 | 6.120 | 5.598 | 5.742 | 38,954 | -0.34(-5.54%) |
Dec 20, 2013 | 5.938 | 6.078 | 5.863 | 6.078 | 144,353 | +0.11(+1.77%) |
Dec 19, 2013 | 5.961 | 6.044 | 5.639 | 5.972 | 11,040 | -0.04(-0.63%) |
Dec 18, 2013 | 5.927 | 6.010 | 5.721 | 6.010 | 13,999 | +0.09(+1.47%) |
Dec 17, 2013 | 5.863 | 5.931 | 5.829 | 5.923 | 3,117 | +0.02(+0.38%) |
Dec 16, 2013 | 5.602 | 5.912 | 5.602 | 5.900 | 15,300 | -0.02(-0.26%) |
Dec 13, 2013 | 5.897 | 5.916 | 5.878 | 5.916 | 4,558 | +0.03(+0.45%) |
Dec 12, 2013 | 5.617 | 5.927 | 5.560 | 5.889 | 17,462 | +0.21(+3.73%) |
Dec 11, 2013 | 5.711 | 5.764 | 5.613 | 5.677 | 15,469 | -0.03(-0.60%) |
Dec 10, 2013 | 5.655 | 5.711 | 5.575 | 5.711 | 18,348 | +0.06(+1.00%) |
Dec 09, 2013 | 5.851 | 5.915 | 5.363 | 5.655 | 43,589 | -0.29(-4.84%) |
Dec 06, 2013 | 5.968 | 6.052 | 5.844 | 5.942 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.972 | 6.029 | 5.832 | 6.003 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.029 | 6.052 | 5.833 | 5.923 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.829 | 6.165 | 5.829 | 6.116 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.840 | 5.946 | 5.711 | 5.946 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.040 | 6.154 | 5.813 | 5.813 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.031 | 6.063 | 5.942 | 5.942 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.067 | 6.142 | 5.946 | 6.078 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.052 | 6.135 | 6.014 | 6.112 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.995 | 6.010 | 5.889 | 6.010 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.810 | 6.048 | 5.810 | 5.946 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.934 | 6.033 | 5.711 | 5.878 | 0 | -0.17(-2.88%) |
Nov 19, 2013 | 5.938 | 6.067 | 5.749 | 6.052 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.897 | 6.063 | 5.863 | 6.021 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.968 | 6.082 | 5.870 | 5.961 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.108 | 6.108 | 5.876 | 5.927 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.965 | 6.108 | 5.919 | 6.093 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.108 | 6.108 | 5.825 | 5.825 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.711 | 6.127 | 5.552 | 6.093 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.639 | 5.639 | 5.298 | 5.552 | 0 | -0.16(-2.81%) |
Nov 07, 2013 | 5.398 | 5.766 | 5.248 | 5.713 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.736 | 5.754 | 5.473 | 5.503 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.788 | 5.788 | 5.717 | 5.717 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.619 | 5.792 | 5.529 | 5.781 | 0 | +0.16(+2.87%) |
Nov 01, 2013 | 5.661 | 5.661 | 5.361 | 5.619 | 0 | -0.04(-0.73%) |
Oct 31, 2013 | 5.676 | 5.807 | 5.342 | 5.661 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.781 | 5.781 | 5.529 | 5.597 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.739 | 5.961 | 5.586 | 5.781 | 0 | -0.25(-4.22%) |
Oct 28, 2013 | 5.604 | 6.362 | 5.578 | 6.036 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.087 | 5.492 | 5.087 | 5.455 | 0 | +0.36(+6.99%) |
Oct 24, 2013 | 4.810 | 5.098 | 4.810 | 5.098 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.061 | 5.061 | 5.058 | 5.058 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 5.008 | 5.057 | 5.008 | 5.057 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.836 | 5.023 | 4.832 | 4.978 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.967 | 4.967 | 4.836 | 4.836 | 2,552 | -0.12(-2.35%) |
Oct 17, 2013 | 4.956 | 4.956 | 4.952 | 4.952 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.941 | 4.956 | 4.873 | 4.952 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.873 | 4.940 | 4.836 | 4.915 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.888 | 4.952 | 4.873 | 4.873 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.840 | 4.870 | 4.840 | 4.840 | 0 | -0.01(-0.31%) |
Oct 10, 2013 | 4.941 | 5.031 | 4.855 | 4.855 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 4.990 | 4.990 | 4.911 | 4.915 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.945 | 5.023 | 4.945 | 4.956 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.915 | 4.937 | 4.911 | 4.915 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.937 | 4.975 | 4.813 | 4.915 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.900 | 4.986 | 4.763 | 4.986 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.896 | 4.945 | 4.896 | 4.907 | 0 | -0.07(-1.50%) |
Oct 01, 2013 | 4.825 | 4.986 | 4.817 | 4.982 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.768 | 4.840 | 4.679 | 4.679 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.739 | 4.739 | 4.660 | 4.675 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.686 | 4.746 | 4.667 | 4.697 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.690 | 4.697 | 4.690 | 4.697 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.776 | 4.832 | 4.652 | 4.723 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.765 | 4.828 | 4.559 | 4.765 | 0 | -0.01(-0.31%) |
Sep 20, 2013 | 4.529 | 4.836 | 4.529 | 4.780 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.742 | 4.840 | 4.613 | 4.727 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.727 | 4.742 | 4.592 | 4.739 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.686 | 4.742 | 4.502 | 4.682 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.517 | 4.675 | 4.465 | 4.675 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.469 | 4.517 | 4.450 | 4.465 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.686 | 4.686 | 4.375 | 4.469 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.562 | 4.664 | 4.514 | 4.660 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.506 | 4.596 | 4.497 | 4.499 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.645 | 4.645 | 4.472 | 4.547 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.686 | 4.686 | 4.570 | 4.664 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 4.604 | 4.679 | 4.547 | 4.679 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.555 | 4.622 | 4.536 | 4.615 | 0 | +0.09(+1.90%) |
Sep 03, 2013 | 4.499 | 4.641 | 4.499 | 4.529 | 0 | +0.08(+1.77%) |
Aug 30, 2013 | 4.356 | 4.611 | 4.356 | 4.450 | 0 | +0.06(+1.28%) |
Aug 29, 2013 | 4.499 | 4.499 | 4.330 | 4.394 | 0 | -0.12(-2.58%) |
Aug 28, 2013 | 4.427 | 4.559 | 4.427 | 4.510 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.454 | 4.476 | 4.409 | 4.439 | 0 | -0.07(-1.50%) |
Aug 26, 2013 | 4.487 | 4.555 | 4.487 | 4.506 | 0 | -0.02(-0.41%) |
Aug 23, 2013 | 4.682 | 4.682 | 4.386 | 4.525 | 0 | -0.13(-2.82%) |
Aug 22, 2013 | 4.686 | 4.686 | 4.352 | 4.656 | 0 | -0.01(-0.16%) |
Aug 21, 2013 | 4.716 | 4.740 | 4.652 | 4.664 | 0 | -0.04(-0.88%) |
Aug 20, 2013 | 4.739 | 4.739 | 4.705 | 4.705 | 0 | -0.03(-0.71%) |
Aug 19, 2013 | 4.742 | 4.761 | 4.694 | 4.739 | 0 | +0.02(+0.32%) |
Aug 16, 2013 | 4.649 | 4.772 | 4.649 | 4.723 | 0 | +0.11(+2.44%) |
Aug 15, 2013 | 4.649 | 4.660 | 4.611 | 4.611 | 9,050 | +0.00(+0.00%) |
Aug 14, 2013 | 4.716 | 4.742 | 4.611 | 4.611 | 0 | -0.10(-2.23%) |
Aug 13, 2013 | 4.712 | 4.716 | 4.712 | 4.716 | 3,763 | +0.00(+0.00%) |
Aug 12, 2013 | 4.694 | 4.746 | 4.690 | 4.716 | 4,348 | -0.01(-0.32%) |
Aug 09, 2013 | 4.761 | 4.806 | 4.652 | 4.731 | 7,901 | +0.00(+0.00%) |
Aug 08, 2013 | 4.637 | 4.765 | 4.592 | 4.731 | 32,703 | +0.11(+2.35%) |
Aug 07, 2013 | 4.517 | 4.637 | 4.517 | 4.622 | 4,062 | +0.04(+0.98%) |
Aug 06, 2013 | 4.487 | 4.630 | 4.409 | 4.577 | 21,801 | +0.12(+2.60%) |
Aug 05, 2013 | 4.424 | 4.536 | 4.315 | 4.461 | 22,823 | +0.05(+1.19%) |
Aug 02, 2013 | 4.337 | 4.427 | 4.236 | 4.409 | 24,645 | +0.05(+1.12%) |
Aug 01, 2013 | 4.371 | 4.371 | 4.283 | 4.360 | 5,545 | +0.00(+0.09%) |
Jul 31, 2013 | 4.274 | 4.371 | 4.202 | 4.356 | 0 | +0.08(+1.93%) |
Jul 30, 2013 | 4.266 | 4.274 | 4.202 | 4.274 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 4.247 | 4.277 | 4.101 | 4.274 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 4.154 | 4.277 | 4.154 | 4.274 | 0 | +0.15(+3.54%) |
Jul 25, 2013 | 4.067 | 4.266 | 4.067 | 4.127 | 0 | +0.06(+1.47%) |
Jul 24, 2013 | 3.873 | 4.086 | 3.873 | 4.067 | 0 | +0.01(+0.16%) |
Jul 23, 2013 | 4.007 | 4.064 | 3.970 | 4.061 | 0 | +0.16(+4.16%) |
Jul 22, 2013 | 4.112 | 4.112 | 3.861 | 3.899 | 0 | +0.00(+0.10%) |
Jul 19, 2013 | 4.037 | 4.120 | 3.779 | 3.895 | 0 | -0.15(-3.62%) |
Jul 18, 2013 | 4.116 | 4.159 | 4.034 | 4.041 | 0 | -0.01(-0.28%) |
Jul 17, 2013 | 4.090 | 4.109 | 4.034 | 4.052 | 38,310 | -0.01(-0.18%) |
Jul 16, 2013 | 4.142 | 4.244 | 4.060 | 4.060 | 0 | -0.10(-2.34%) |
Jul 15, 2013 | 4.236 | 4.236 | 4.142 | 4.157 | 0 | -0.09(-2.03%) |
Jul 12, 2013 | 4.131 | 4.273 | 4.097 | 4.244 | 0 | -0.02(-0.44%) |
Jul 11, 2013 | 4.184 | 4.266 | 4.184 | 4.262 | 0 | +0.10(+2.52%) |
Jul 10, 2013 | 4.217 | 4.217 | 4.109 | 4.157 | 0 | -0.07(-1.60%) |
Jul 09, 2013 | 4.180 | 4.225 | 4.165 | 4.225 | 0 | +0.07(+1.62%) |
Jul 08, 2013 | 4.135 | 4.214 | 4.135 | 4.157 | 0 | +0.04(+0.91%) |
Jul 05, 2013 | 4.172 | 4.172 | 4.120 | 4.120 | 0 | -0.02(-0.36%) |
Jul 02, 2013 | 4.217 | 4.135 | 4.135 | 4.135 | 13,337 | -0.03(-0.81%) |
Jul 01, 2013 | 4.071 | 4.236 | 4.071 | 4.169 | 0 | +0.12(+3.06%) |
Jun 28, 2013 | 4.045 | 4.112 | 4.011 | 4.045 | 15,962 | +0.04(+0.94%) |
Jun 27, 2013 | 4.146 | 4.150 | 3.985 | 4.007 | 0 | -0.12(-2.82%) |
Jun 26, 2013 | 4.052 | 4.124 | 4.011 | 4.124 | 0 | +0.09(+2.33%) |
Jun 25, 2013 | 4.045 | 4.049 | 4.017 | 4.030 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 4.067 | 4.067 | 4.030 | 4.030 | 0 | -0.08(-2.01%) |
Jun 21, 2013 | 4.105 | 4.112 | 4.082 | 4.112 | 8,456 | +0.03(+0.64%) |
Jun 20, 2013 | 4.101 | 4.124 | 4.086 | 4.086 | 0 | -0.03(-0.82%) |
Jun 19, 2013 | 4.101 | 4.225 | 4.086 | 4.120 | 0 | +0.00(+0.09%) |
Jun 18, 2013 | 4.120 | 4.124 | 4.086 | 4.116 | 0 | -0.00(-0.09%) |
Jun 17, 2013 | 4.124 | 4.124 | 4.120 | 4.120 | 0 | -0.00(-0.09%) |
Jun 14, 2013 | 4.124 | 4.124 | 4.103 | 4.124 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 4.124 | 4.124 | 4.124 | 4.124 | 800 | +0.00(+0.00%) |
Jun 12, 2013 | 4.161 | 4.161 | 4.120 | 4.124 | 7,615 | +0.00(+0.00%) |
Jun 11, 2013 | 4.236 | 4.236 | 4.097 | 4.124 | 43,187 | -0.05(-1.26%) |
Jun 10, 2013 | 4.236 | 4.236 | 4.146 | 4.176 | 0 | -0.02(-0.54%) |
Jun 07, 2013 | 4.285 | 4.285 | 4.180 | 4.199 | 0 | +0.00(+0.09%) |
Jun 06, 2013 | 4.311 | 4.311 | 4.142 | 4.195 | 0 | -0.03(-0.71%) |
Jun 05, 2013 | 4.274 | 4.311 | 4.184 | 4.225 | 0 | -0.05(-1.23%) |
Jun 04, 2013 | 4.304 | 4.304 | 4.274 | 4.277 | 0 | -0.03(-0.61%) |