Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.250 | 9.640 | 9.245 | 9.600 | 688,207 | +0.37(+4.01%) |
Mar 28, 2014 | 9.120 | 9.420 | 9.100 | 9.230 | 505,073 | +0.09(+0.98%) |
Mar 27, 2014 | 9.170 | 9.300 | 9.050 | 9.140 | 745,132 | +0.01(+0.11%) |
Mar 26, 2014 | 9.170 | 9.360 | 9.110 | 9.130 | 679,100 | +0.00(+0.00%) |
Mar 25, 2014 | 9.160 | 9.380 | 9.079 | 9.130 | 764,378 | -0.01(-0.11%) |
Mar 24, 2014 | 9.550 | 9.620 | 9.100 | 9.140 | 1,191,098 | -0.42(-4.39%) |
Mar 21, 2014 | 9.800 | 9.820 | 9.530 | 9.560 | 898,362 | -0.24(-2.45%) |
Mar 20, 2014 | 9.780 | 9.890 | 9.650 | 9.800 | 415,048 | +0.05(+0.51%) |
Mar 19, 2014 | 9.870 | 10.00 | 9.720 | 9.750 | 455,388 | -0.15(-1.52%) |
Mar 18, 2014 | 9.660 | 9.910 | 9.640 | 9.900 | 682,701 | +0.28(+2.91%) |
Mar 17, 2014 | 9.770 | 9.870 | 9.550 | 9.620 | 588,950 | -0.08(-0.82%) |
Mar 14, 2014 | 9.620 | 9.830 | 9.554 | 9.700 | 472,769 | +0.06(+0.62%) |
Mar 13, 2014 | 9.720 | 9.950 | 9.540 | 9.640 | 704,326 | -0.09(-0.92%) |
Mar 12, 2014 | 9.740 | 9.870 | 9.650 | 9.730 | 606,599 | -0.05(-0.51%) |
Mar 11, 2014 | 9.970 | 10.16 | 9.730 | 9.780 | 1,236,939 | +0.06(+0.62%) |
Mar 10, 2014 | 9.510 | 9.810 | 9.510 | 9.720 | 1,982,327 | +0.20(+2.10%) |
Mar 07, 2014 | 9.640 | 9.650 | 9.420 | 9.520 | 4,592,473 | -0.03(-0.31%) |
Mar 06, 2014 | 9.500 | 9.600 | 9.440 | 9.550 | 789,441 | +0.06(+0.63%) |
Mar 05, 2014 | 9.730 | 9.850 | 9.410 | 9.490 | 1,952,744 | -0.25(-2.57%) |
Mar 04, 2014 | 9.660 | 9.820 | 9.580 | 9.740 | 1,936,344 | +0.18(+1.88%) |
Mar 03, 2014 | 9.640 | 9.640 | 9.283 | 9.560 | 933,174 | +0.18(+1.92%) |
Feb 28, 2014 | 9.300 | 9.470 | 9.240 | 9.380 | 1,136,143 | +0.06(+0.64%) |
Feb 27, 2014 | 9.490 | 9.610 | 9.285 | 9.320 | 1,410,383 | -0.17(-1.79%) |
Feb 26, 2014 | 9.500 | 9.640 | 9.415 | 9.490 | 1,320,960 | +0.01(+0.11%) |
Feb 25, 2014 | 9.720 | 9.810 | 9.279 | 9.480 | 1,825,100 | -0.27(-2.77%) |
Feb 24, 2014 | 9.960 | 10.01 | 9.720 | 9.750 | 2,280,213 | -0.16(-1.61%) |
Feb 21, 2014 | 10.10 | 10.10 | 9.780 | 9.910 | 896,454 | -0.15(-1.49%) |
Feb 20, 2014 | 9.910 | 10.12 | 9.800 | 10.06 | 1,071,757 | +0.13(+1.31%) |
Feb 19, 2014 | 9.950 | 10.09 | 9.860 | 9.930 | 907,150 | -0.08(-0.80%) |
Feb 18, 2014 | 9.930 | 10.05 | 9.825 | 10.01 | 591,980 | +0.13(+1.32%) |
Feb 14, 2014 | 10.04 | 9.880 | 9.880 | 9.880 | 688,000 | -0.15(-1.50%) |
Feb 13, 2014 | 10.03 | 10.33 | 10.01 | 10.03 | 768,188 | -0.10(-0.99%) |
Feb 12, 2014 | 10.00 | 10.37 | 9.990 | 10.13 | 800,662 | +0.15(+1.50%) |
Feb 11, 2014 | 9.970 | 9.990 | 9.770 | 9.980 | 660,487 | +0.05(+0.50%) |
Feb 10, 2014 | 9.900 | 9.990 | 9.715 | 9.930 | 985,014 | +0.00(+0.00%) |
Feb 07, 2014 | 10.03 | 10.25 | 9.890 | 9.930 | 958,409 | +0.04(+0.40%) |
Feb 06, 2014 | 10.06 | 10.14 | 9.780 | 9.890 | 1,579,958 | -0.18(-1.79%) |
Feb 05, 2014 | 10.28 | 10.39 | 9.940 | 10.07 | 2,008,086 | -0.24(-2.33%) |
Feb 04, 2014 | 10.17 | 10.43 | 10.15 | 10.31 | 2,222,703 | +0.12(+1.18%) |
Feb 03, 2014 | 10.26 | 10.85 | 10.07 | 10.19 | 4,017,777 | -0.46(-4.32%) |
Jan 31, 2014 | 10.14 | 10.71 | 10.00 | 10.65 | 10,562,728 | +1.41(+15.26%) |
Jan 30, 2014 | 9.010 | 9.350 | 8.960 | 9.240 | 2,084,499 | +0.32(+3.59%) |
Jan 29, 2014 | 9.480 | 9.480 | 8.900 | 8.920 | 1,109,418 | -0.25(-2.73%) |
Jan 28, 2014 | 9.280 | 9.370 | 8.980 | 9.170 | 1,627,533 | -0.06(-0.65%) |
Jan 27, 2014 | 9.100 | 9.380 | 8.900 | 9.230 | 1,526,266 | +0.21(+2.33%) |
Jan 24, 2014 | 8.920 | 9.320 | 8.740 | 9.020 | 1,284,333 | +0.03(+0.33%) |
Jan 23, 2014 | 8.950 | 9.050 | 8.910 | 8.990 | 400,839 | -0.02(-0.22%) |
Jan 22, 2014 | 9.050 | 9.115 | 9.000 | 9.010 | 514,271 | -0.04(-0.44%) |
Jan 21, 2014 | 9.050 | 9.160 | 8.950 | 9.050 | 517,100 | +0.08(+0.89%) |
Jan 17, 2014 | 9.100 | 8.970 | 8.970 | 8.970 | 536,700 | -0.11(-1.21%) |
Jan 16, 2014 | 8.740 | 9.110 | 8.730 | 9.080 | 653,720 | +0.02(+0.22%) |
Jan 15, 2014 | 9.230 | 9.230 | 8.980 | 9.060 | 904,796 | -0.17(-1.84%) |
Jan 14, 2014 | 8.570 | 9.240 | 8.570 | 9.230 | 1,725,623 | +0.66(+7.70%) |
Jan 13, 2014 | 8.770 | 8.885 | 8.510 | 8.570 | 398,909 | -0.26(-2.94%) |
Jan 10, 2014 | 8.860 | 8.900 | 8.740 | 8.830 | 557,552 | +0.01(+0.11%) |
Jan 09, 2014 | 8.840 | 8.970 | 8.710 | 8.820 | 482,805 | +0.02(+0.23%) |
Jan 08, 2014 | 8.600 | 8.880 | 8.500 | 8.800 | 891,207 | +0.20(+2.33%) |
Jan 07, 2014 | 8.440 | 8.620 | 8.440 | 8.600 | 1,000,549 | +0.20(+2.38%) |
Jan 06, 2014 | 8.630 | 8.690 | 8.350 | 8.400 | 476,258 | -0.16(-1.87%) |
Jan 03, 2014 | 8.370 | 8.600 | 8.280 | 8.560 | 470,635 | +0.18(+2.15%) |
Jan 02, 2014 | 8.680 | 8.700 | 8.290 | 8.380 | 606,943 | -0.32(-3.68%) |
Dec 31, 2013 | 8.670 | 8.700 | 8.700 | 8.700 | 526,200 | +0.04(+0.46%) |
Dec 30, 2013 | 8.640 | 8.750 | 8.520 | 8.660 | 385,468 | -0.01(-0.12%) |
Dec 27, 2013 | 8.600 | 8.670 | 8.380 | 8.670 | 408,441 | +0.10(+1.17%) |
Dec 26, 2013 | 8.740 | 8.840 | 8.540 | 8.570 | 425,100 | -0.16(-1.83%) |
Dec 24, 2013 | 8.650 | 8.870 | 8.520 | 8.730 | 338,661 | +0.06(+0.69%) |
Dec 23, 2013 | 8.530 | 8.695 | 8.430 | 8.670 | 330,843 | +0.14(+1.70%) |
Dec 20, 2013 | 8.410 | 8.600 | 8.270 | 8.525 | 1,932,237 | +0.16(+1.85%) |
Dec 19, 2013 | 8.430 | 8.605 | 8.340 | 8.370 | 878,180 | -0.04(-0.48%) |
Dec 18, 2013 | 8.450 | 8.570 | 8.295 | 8.410 | 1,103,808 | +0.00(+0.00%) |
Dec 17, 2013 | 8.070 | 8.450 | 8.020 | 8.410 | 1,857,206 | +0.24(+2.94%) |
Dec 16, 2013 | 8.080 | 8.180 | 8.010 | 8.170 | 675,783 | +0.13(+1.62%) |
Dec 13, 2013 | 7.840 | 8.050 | 7.760 | 8.040 | 769,805 | +0.18(+2.29%) |
Dec 12, 2013 | 7.830 | 7.930 | 7.780 | 7.860 | 607,316 | +0.00(+0.00%) |
Dec 11, 2013 | 8.000 | 8.000 | 7.730 | 7.860 | 847,319 | -0.16(-2.00%) |
Dec 10, 2013 | 7.872 | 8.055 | 7.870 | 8.020 | 1,310,502 | +0.09(+1.13%) |
Dec 09, 2013 | 7.950 | 8.050 | 7.860 | 7.930 | 415,353 | -0.04(-0.50%) |
Dec 06, 2013 | 7.900 | 8.100 | 7.810 | 7.970 | 0 | +0.11(+1.40%) |
Dec 05, 2013 | 7.700 | 7.950 | 7.650 | 7.860 | 0 | +0.12(+1.55%) |
Dec 04, 2013 | 7.670 | 7.800 | 7.610 | 7.740 | 736,692 | +0.03(+0.39%) |
Dec 03, 2013 | 7.650 | 7.810 | 7.610 | 7.710 | 0 | +0.02(+0.26%) |
Dec 02, 2013 | 7.600 | 7.950 | 7.600 | 7.690 | 1,410,829 | -0.29(-3.63%) |
Nov 29, 2013 | 8.250 | 8.250 | 7.695 | 7.980 | 0 | -0.22(-2.68%) |
Nov 27, 2013 | 8.100 | 8.240 | 7.980 | 8.200 | 0 | +0.08(+0.99%) |
Nov 26, 2013 | 8.000 | 8.200 | 7.880 | 8.120 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 8.240 | 8.270 | 8.100 | 8.110 | 555,782 | -0.14(-1.70%) |
Nov 22, 2013 | 8.260 | 8.270 | 8.100 | 8.250 | 0 | -0.04(-0.48%) |
Nov 21, 2013 | 8.130 | 8.340 | 8.079 | 8.290 | 973,274 | +0.17(+2.09%) |
Nov 20, 2013 | 8.170 | 8.220 | 8.030 | 8.120 | 0 | -0.08(-0.92%) |
Nov 19, 2013 | 8.190 | 8.310 | 8.100 | 8.195 | 738,665 | -0.00(-0.06%) |
Nov 18, 2013 | 8.350 | 8.480 | 8.150 | 8.200 | 0 | -0.13(-1.56%) |
Nov 15, 2013 | 8.270 | 8.470 | 8.110 | 8.330 | 0 | +0.05(+0.60%) |
Nov 14, 2013 | 7.920 | 8.300 | 7.890 | 8.280 | 1,420,150 | +0.59(+7.67%) |
Nov 12, 2013 | 7.700 | 7.710 | 7.510 | 7.690 | 0 | -0.01(-0.13%) |
Nov 11, 2013 | 7.650 | 7.790 | 7.582 | 7.700 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 7.500 | 7.870 | 7.315 | 7.700 | 0 | +0.88(+12.99%) |
Nov 07, 2013 | 6.960 | 7.030 | 6.630 | 6.815 | 2,246,242 | -0.09(-1.37%) |
Nov 06, 2013 | 6.820 | 6.920 | 6.621 | 6.910 | 823,779 | +0.14(+2.07%) |
Nov 05, 2013 | 6.810 | 6.980 | 6.610 | 6.770 | 1,428,901 | -0.08(-1.17%) |
Nov 04, 2013 | 6.760 | 6.880 | 6.710 | 6.850 | 505,961 | +0.14(+2.09%) |
Nov 01, 2013 | 6.680 | 6.760 | 6.460 | 6.710 | 0 | -0.04(-0.67%) |
Oct 31, 2013 | 6.790 | 6.860 | 6.645 | 6.755 | 0 | -0.05(-0.81%) |
Oct 30, 2013 | 6.990 | 7.010 | 6.800 | 6.810 | 507,730 | -0.19(-2.71%) |
Oct 29, 2013 | 7.030 | 7.060 | 6.920 | 7.000 | 0 | -0.03(-0.43%) |
Oct 28, 2013 | 7.040 | 7.100 | 6.990 | 7.030 | 0 | -0.04(-0.57%) |
Oct 25, 2013 | 7.250 | 7.250 | 7.010 | 7.070 | 0 | -0.16(-2.21%) |
Oct 24, 2013 | 7.360 | 7.510 | 7.180 | 7.230 | 758,419 | -0.15(-2.03%) |
Oct 23, 2013 | 7.430 | 7.515 | 7.360 | 7.380 | 774,996 | -0.10(-1.34%) |
Oct 22, 2013 | 7.770 | 7.805 | 7.480 | 7.480 | 993,877 | -0.25(-3.23%) |
Oct 21, 2013 | 7.790 | 7.840 | 7.690 | 7.730 | 1,172,837 | -0.07(-0.90%) |
Oct 18, 2013 | 7.670 | 7.815 | 7.620 | 7.800 | 1,248,646 | +0.19(+2.50%) |
Oct 17, 2013 | 7.450 | 7.645 | 7.420 | 7.610 | 1,234,777 | +0.15(+2.01%) |
Oct 16, 2013 | 7.420 | 7.500 | 7.350 | 7.460 | 374,361 | +0.07(+0.95%) |
Oct 15, 2013 | 7.380 | 7.430 | 7.300 | 7.390 | 519,686 | +0.00(+0.00%) |
Oct 14, 2013 | 7.230 | 7.420 | 7.200 | 7.390 | 539,100 | +0.10(+1.37%) |
Oct 11, 2013 | 7.200 | 7.300 | 7.150 | 7.290 | 0 | +0.05(+0.69%) |
Oct 10, 2013 | 7.310 | 7.380 | 7.225 | 7.240 | 743,930 | +0.00(+0.00%) |
Oct 09, 2013 | 7.570 | 7.620 | 7.240 | 7.240 | 0 | -0.32(-4.23%) |
Oct 08, 2013 | 7.590 | 7.730 | 7.530 | 7.560 | 1,479,715 | -0.05(-0.66%) |
Oct 07, 2013 | 7.520 | 7.640 | 7.470 | 7.610 | 0 | +0.02(+0.26%) |
Oct 04, 2013 | 7.420 | 7.610 | 7.360 | 7.590 | 0 | +0.21(+2.85%) |
Oct 03, 2013 | 7.380 | 7.410 | 7.140 | 7.380 | 0 | -0.02(-0.27%) |
Oct 02, 2013 | 7.370 | 7.440 | 7.344 | 7.400 | 368,653 | -0.05(-0.74%) |
Oct 01, 2013 | 7.370 | 7.490 | 7.310 | 7.455 | 931,767 | +0.16(+2.12%) |
Sep 27, 2013 | 7.210 | 7.330 | 7.200 | 7.300 | 0 | +0.08(+1.11%) |
Sep 26, 2013 | 7.150 | 7.220 | 7.120 | 7.220 | 1,113,743 | +0.10(+1.40%) |
Sep 25, 2013 | 7.160 | 7.170 | 7.090 | 7.120 | 1,001,889 | +0.13(+1.86%) |
Sep 24, 2013 | 7.140 | 7.160 | 6.970 | 6.990 | 614,831 | -0.17(-2.37%) |
Sep 23, 2013 | 7.150 | 7.215 | 7.090 | 7.160 | 621,122 | +0.04(+0.56%) |
Sep 20, 2013 | 7.250 | 7.250 | 6.990 | 7.120 | 0 | +0.27(+3.94%) |
Sep 19, 2013 | 6.770 | 6.900 | 6.725 | 6.850 | 626,301 | +0.07(+1.11%) |
Sep 18, 2013 | 6.810 | 6.830 | 6.650 | 6.775 | 0 | -0.05(-0.81%) |
Sep 17, 2013 | 6.950 | 6.955 | 6.800 | 6.830 | 0 | -0.10(-1.44%) |
Sep 16, 2013 | 6.950 | 7.030 | 6.870 | 6.930 | 0 | +0.06(+0.87%) |
Sep 13, 2013 | 6.890 | 6.910 | 6.810 | 6.870 | 0 | +0.02(+0.29%) |
Sep 12, 2013 | 6.730 | 6.860 | 6.670 | 6.850 | 0 | +0.10(+1.48%) |
Sep 11, 2013 | 6.460 | 6.795 | 6.380 | 6.750 | 0 | +0.29(+4.49%) |
Sep 10, 2013 | 6.490 | 6.580 | 6.440 | 6.460 | 544,134 | -0.02(-0.31%) |
Sep 09, 2013 | 6.460 | 6.510 | 6.360 | 6.480 | 0 | +0.02(+0.31%) |
Sep 06, 2013 | 6.610 | 6.610 | 6.450 | 6.460 | 0 | -0.10(-1.52%) |
Sep 05, 2013 | 6.540 | 6.580 | 6.470 | 6.560 | 0 | +0.01(+0.15%) |
Sep 04, 2013 | 6.500 | 6.555 | 6.470 | 6.550 | 0 | -0.01(-0.15%) |
Sep 03, 2013 | 6.670 | 6.740 | 6.490 | 6.560 | 0 | -0.06(-0.91%) |
Aug 30, 2013 | 6.750 | 6.750 | 6.590 | 6.620 | 0 | -0.12(-1.78%) |
Aug 29, 2013 | 6.640 | 6.850 | 6.600 | 6.740 | 1,245,136 | +0.09(+1.35%) |
Aug 28, 2013 | 6.650 | 6.960 | 6.600 | 6.650 | 0 | +0.55(+9.02%) |
Aug 27, 2013 | 6.260 | 6.340 | 6.040 | 6.100 | 1,005,495 | -0.23(-3.63%) |
Aug 26, 2013 | 6.270 | 6.389 | 6.220 | 6.330 | 0 | +0.04(+0.64%) |
Aug 23, 2013 | 6.290 | 6.340 | 6.170 | 6.290 | 0 | +0.04(+0.64%) |
Aug 22, 2013 | 6.230 | 6.430 | 6.220 | 6.250 | 1,074,669 | +0.02(+0.32%) |
Aug 21, 2013 | 6.020 | 6.290 | 5.940 | 6.230 | 0 | +0.18(+2.98%) |
Aug 20, 2013 | 6.100 | 6.185 | 6.020 | 6.050 | 552,838 | -0.07(-1.14%) |
Aug 19, 2013 | 6.210 | 6.265 | 6.110 | 6.120 | 934,415 | -0.12(-1.92%) |
Aug 16, 2013 | 6.000 | 6.240 | 6.000 | 6.240 | 0 | -0.01(-0.16%) |
Aug 15, 2013 | 6.210 | 6.350 | 5.900 | 6.250 | 2,645,261 | -0.02(-0.32%) |
Aug 14, 2013 | 5.920 | 6.350 | 5.802 | 6.270 | 3,249,911 | +0.35(+5.91%) |
Aug 13, 2013 | 5.700 | 5.977 | 5.640 | 5.920 | 3,757,955 | +0.21(+3.68%) |
Aug 12, 2013 | 5.710 | 5.830 | 5.673 | 5.710 | 633,528 | -0.04(-0.70%) |
Aug 09, 2013 | 5.860 | 5.930 | 5.730 | 5.750 | 993,806 | -0.13(-2.21%) |
Aug 08, 2013 | 6.090 | 6.090 | 5.880 | 5.880 | 1,285,834 | -0.15(-2.49%) |
Aug 07, 2013 | 6.170 | 6.240 | 6.030 | 6.030 | 1,328,077 | -0.17(-2.74%) |
Aug 06, 2013 | 6.120 | 6.360 | 6.080 | 6.200 | 1,548,095 | +0.08(+1.31%) |
Aug 05, 2013 | 6.290 | 6.339 | 6.100 | 6.120 | 1,191,811 | -0.20(-3.16%) |
Aug 02, 2013 | 6.360 | 6.390 | 6.320 | 6.320 | 386,014 | -0.02(-0.32%) |
Aug 01, 2013 | 6.240 | 6.410 | 6.210 | 6.340 | 566,050 | +0.12(+2.01%) |
Jul 31, 2013 | 6.140 | 6.325 | 6.100 | 6.215 | 0 | +0.08(+1.39%) |
Jul 30, 2013 | 6.080 | 6.140 | 6.050 | 6.130 | 0 | +0.06(+0.99%) |
Jul 29, 2013 | 6.090 | 6.180 | 6.045 | 6.070 | 0 | -0.03(-0.49%) |
Jul 26, 2013 | 6.130 | 6.160 | 6.070 | 6.100 | 0 | -0.08(-1.29%) |
Jul 25, 2013 | 6.060 | 6.240 | 6.010 | 6.180 | 0 | +0.09(+1.48%) |
Jul 24, 2013 | 6.110 | 6.160 | 6.070 | 6.090 | 0 | -0.03(-0.49%) |
Jul 23, 2013 | 6.100 | 6.165 | 6.070 | 6.120 | 0 | +0.04(+0.66%) |
Jul 22, 2013 | 6.165 | 6.230 | 6.070 | 6.080 | 0 | -0.12(-1.94%) |
Jul 19, 2013 | 6.190 | 6.220 | 6.140 | 6.200 | 0 | -0.03(-0.48%) |
Jul 18, 2013 | 6.270 | 6.350 | 6.190 | 6.230 | 0 | -0.04(-0.64%) |
Jul 17, 2013 | 6.170 | 6.350 | 6.100 | 6.270 | 967,918 | +0.13(+2.12%) |
Jul 16, 2013 | 6.100 | 6.240 | 6.090 | 6.140 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 5.690 | 6.180 | 5.690 | 6.130 | 0 | +0.41(+7.17%) |
Jul 12, 2013 | 5.650 | 5.750 | 5.650 | 5.720 | 0 | +0.05(+0.88%) |
Jul 11, 2013 | 5.700 | 5.700 | 5.550 | 5.670 | 0 | +0.05(+0.89%) |
Jul 10, 2013 | 5.390 | 5.620 | 5.390 | 5.620 | 0 | +0.21(+3.88%) |
Jul 09, 2013 | 5.750 | 5.750 | 5.380 | 5.410 | 0 | -0.29(-5.09%) |
Jul 08, 2013 | 5.700 | 5.760 | 5.650 | 5.700 | 0 | +0.02(+0.35%) |
Jul 05, 2013 | 5.740 | 5.740 | 5.550 | 5.680 | 0 | +0.05(+0.89%) |
Jul 03, 2013 | 5.620 | 5.720 | 5.540 | 5.630 | 0 | -0.03(-0.53%) |
Jul 02, 2013 | 5.730 | 5.780 | 5.580 | 5.660 | 0 | -0.10(-1.74%) |
Jul 01, 2013 | 5.800 | 5.800 | 5.720 | 5.760 | 0 | +0.02(+0.35%) |
Jun 28, 2013 | 5.610 | 5.770 | 5.540 | 5.740 | 1,151,095 | +0.30(+5.51%) |
Jun 26, 2013 | 5.500 | 5.500 | 5.280 | 5.440 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 5.650 | 5.650 | 5.410 | 5.440 | 0 | -0.17(-3.03%) |
Jun 24, 2013 | 5.630 | 5.740 | 5.450 | 5.610 | 0 | -0.13(-2.26%) |
Jun 21, 2013 | 5.790 | 5.850 | 5.630 | 5.740 | 1,683,656 | -0.02(-0.35%) |
Jun 20, 2013 | 5.710 | 5.810 | 5.650 | 5.760 | 0 | -0.05(-0.86%) |
Jun 19, 2013 | 5.880 | 5.930 | 5.800 | 5.810 | 0 | -0.09(-1.53%) |
Jun 18, 2013 | 5.860 | 5.910 | 5.820 | 5.900 | 0 | +0.03(+0.51%) |
Jun 17, 2013 | 5.850 | 5.910 | 5.800 | 5.870 | 0 | +0.06(+1.03%) |
Jun 14, 2013 | 5.860 | 5.880 | 5.730 | 5.810 | 0 | -0.07(-1.19%) |
Jun 13, 2013 | 5.750 | 5.890 | 5.665 | 5.880 | 456,141 | +0.12(+2.08%) |
Jun 12, 2013 | 5.900 | 5.954 | 5.750 | 5.760 | 661,668 | -0.08(-1.37%) |
Jun 11, 2013 | 5.750 | 5.960 | 5.700 | 5.840 | 783,567 | +0.04(+0.69%) |
Jun 10, 2013 | 5.720 | 5.810 | 5.610 | 5.800 | 0 | +0.08(+1.40%) |
Jun 07, 2013 | 5.400 | 5.755 | 5.400 | 5.720 | 0 | +0.39(+7.32%) |
Jun 06, 2013 | 5.250 | 5.350 | 5.140 | 5.330 | 784,449 | +0.12(+2.30%) |
Jun 05, 2013 | 5.210 | 5.340 | 5.040 | 5.210 | 0 | -0.02(-0.38%) |
Jun 04, 2013 | 5.370 | 5.440 | 5.150 | 5.230 | 0 | -0.12(-2.24%) |
Jun 03, 2013 | 5.300 | 5.470 | 5.280 | 5.350 | 665,386 | -0.03(-0.56%) |
May 31, 2013 | 5.410 | 5.475 | 5.360 | 5.380 | 376,484 | -0.08(-1.47%) |
May 30, 2013 | 5.300 | 5.490 | 5.220 | 5.460 | 396,049 | +0.16(+3.02%) |
May 29, 2013 | 5.260 | 5.430 | 5.222 | 5.300 | 447,370 | +0.01(+0.19%) |
May 28, 2013 | 5.270 | 5.310 | 5.180 | 5.290 | 478,408 | +0.10(+1.93%) |
May 24, 2013 | 5.240 | 5.250 | 5.110 | 5.190 | 0 | -0.10(-1.89%) |
May 23, 2013 | 5.250 | 5.420 | 5.240 | 5.290 | 0 | -0.01(-0.19%) |
May 22, 2013 | 5.500 | 5.590 | 5.250 | 5.300 | 0 | -0.21(-3.81%) |
May 21, 2013 | 5.300 | 5.520 | 5.280 | 5.510 | 0 | +0.25(+4.75%) |
May 20, 2013 | 5.280 | 5.310 | 5.240 | 5.260 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.160 | 5.280 | 5.050 | 5.260 | 0 | +0.11(+2.14%) |
May 16, 2013 | 5.210 | 5.280 | 5.100 | 5.150 | 718,172 | -0.10(-1.90%) |
May 15, 2013 | 5.360 | 5.380 | 5.210 | 5.250 | 0 | +0.10(+1.94%) |
May 13, 2013 | 5.030 | 5.170 | 4.940 | 5.150 | 0 | +0.13(+2.59%) |
May 10, 2013 | 5.000 | 5.110 | 4.930 | 5.020 | 0 | +0.00(+0.00%) |
May 09, 2013 | 5.010 | 5.090 | 4.880 | 5.020 | 0 | -0.02(-0.40%) |
May 08, 2013 | 5.100 | 5.150 | 4.860 | 5.040 | 0 | +0.49(+10.77%) |
May 07, 2013 | 4.550 | 4.620 | 4.470 | 4.550 | 1,430,532 | +0.06(+1.34%) |
May 06, 2013 | 4.500 | 4.505 | 4.420 | 4.490 | 0 | +0.01(+0.22%) |
May 03, 2013 | 4.490 | 4.550 | 4.410 | 4.480 | 0 | +0.07(+1.59%) |
May 02, 2013 | 4.300 | 4.410 | 4.190 | 4.410 | 0 | +0.18(+4.26%) |
May 01, 2013 | 4.400 | 4.400 | 4.230 | 4.230 | 0 | -0.17(-3.86%) |
Apr 30, 2013 | 4.420 | 4.485 | 4.330 | 4.400 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 4.400 | 4.470 | 4.360 | 4.400 | 404,087 | +0.03(+0.69%) |
Apr 26, 2013 | 4.390 | 4.420 | 4.310 | 4.370 | 381,030 | -0.05(-1.13%) |
Apr 25, 2013 | 4.250 | 4.500 | 4.192 | 4.420 | 747,885 | +0.15(+3.51%) |
Apr 24, 2013 | 4.240 | 4.270 | 4.140 | 4.270 | 442,655 | +0.01(+0.23%) |
Apr 23, 2013 | 4.210 | 4.280 | 4.160 | 4.260 | 872,261 | +0.09(+2.16%) |
Apr 22, 2013 | 4.240 | 4.270 | 4.070 | 4.170 | 1,405,564 | -0.08(-1.88%) |
Apr 19, 2013 | 4.380 | 4.440 | 4.200 | 4.250 | 1,184,197 | -0.14(-3.19%) |
Apr 18, 2013 | 4.420 | 4.555 | 4.250 | 4.390 | 1,031,071 | -0.05(-1.13%) |
Apr 17, 2013 | 4.550 | 4.575 | 3.760 | 4.440 | 5,746,929 | -0.16(-3.48%) |
Apr 16, 2013 | 4.700 | 4.750 | 4.550 | 4.600 | 796,131 | -0.07(-1.50%) |
Apr 15, 2013 | 4.810 | 4.830 | 4.640 | 4.670 | 1,252,536 | -0.14(-2.91%) |
Apr 12, 2013 | 4.800 | 4.830 | 4.740 | 4.810 | 704,821 | +0.00(+0.00%) |
Apr 11, 2013 | 4.650 | 4.850 | 4.630 | 4.810 | 1,050,336 | +0.15(+3.33%) |
Apr 10, 2013 | 4.640 | 4.690 | 4.550 | 4.655 | 753,197 | +0.03(+0.54%) |
Apr 09, 2013 | 4.570 | 4.650 | 4.430 | 4.630 | 844,631 | +0.05(+1.09%) |
Apr 08, 2013 | 4.560 | 4.670 | 4.450 | 4.580 | 483,799 | +0.00(+0.00%) |
Apr 05, 2013 | 4.570 | 4.645 | 4.530 | 4.580 | 394,035 | -0.03(-0.65%) |
Apr 04, 2013 | 4.580 | 4.650 | 4.430 | 4.610 | 1,385,593 | +0.01(+0.22%) |
Apr 03, 2013 | 4.600 | 4.630 | 4.550 | 4.600 | 734,784 | -0.02(-0.43%) |
Apr 02, 2013 | 4.500 | 4.630 | 4.490 | 4.620 | 823,868 | +0.12(+2.67%) |