Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.240 | 8.495 | 8.140 | 8.360 | 9,212 | +0.06(+0.72%) |
May 29, 2014 | 8.070 | 8.345 | 8.070 | 8.300 | 4,400 | -0.05(-0.60%) |
May 28, 2014 | 8.355 | 8.365 | 8.315 | 8.350 | 3,230 | +0.14(+1.77%) |
May 27, 2014 | 8.375 | 8.465 | 8.125 | 8.205 | 14,482 | -0.19(-2.21%) |
May 23, 2014 | 8.390 | 8.390 | 8.390 | 8.390 | 40,600 | -0.06(-0.77%) |
May 22, 2014 | 8.465 | 8.465 | 7.925 | 8.455 | 21,884 | -0.00(-0.00%) |
May 21, 2014 | 8.450 | 8.500 | 8.450 | 8.455 | 20,106 | +0.00(+0.00%) |
May 20, 2014 | 8.455 | 8.620 | 8.450 | 8.455 | 33,302 | -0.12(-1.34%) |
May 19, 2014 | 8.240 | 8.660 | 8.240 | 8.570 | 15,188 | +0.27(+3.25%) |
May 16, 2014 | 8.025 | 8.340 | 8.025 | 8.300 | 6,192 | -0.11(-1.31%) |
May 15, 2014 | 8.630 | 8.635 | 8.135 | 8.410 | 7,256 | -0.05(-0.65%) |
May 14, 2014 | 8.470 | 8.500 | 8.355 | 8.465 | 13,856 | -0.15(-1.74%) |
May 13, 2014 | 8.415 | 8.630 | 8.255 | 8.615 | 27,302 | +0.11(+1.29%) |
May 12, 2014 | 8.300 | 8.630 | 8.250 | 8.505 | 32,906 | +0.06(+0.71%) |
May 09, 2014 | 8.500 | 8.500 | 8.355 | 8.445 | 6,372 | -0.18(-2.09%) |
May 08, 2014 | 8.640 | 8.880 | 8.515 | 8.625 | 46,106 | +0.00(+0.00%) |
May 07, 2014 | 8.455 | 8.890 | 8.250 | 8.625 | 15,880 | +0.29(+3.42%) |
May 06, 2014 | 8.690 | 8.690 | 8.335 | 8.340 | 11,714 | -0.23(-2.74%) |
May 05, 2014 | 8.530 | 8.710 | 8.530 | 8.575 | 21,304 | -0.13(-1.49%) |
May 02, 2014 | 8.495 | 8.740 | 8.340 | 8.705 | 10,196 | +0.27(+3.14%) |
May 01, 2014 | 8.295 | 8.500 | 8.250 | 8.440 | 7,012 | -0.09(-1.00%) |
Apr 30, 2014 | 8.440 | 8.850 | 8.440 | 8.525 | 37,558 | +0.00(+0.00%) |
Apr 29, 2014 | 8.375 | 8.695 | 8.375 | 8.525 | 35,162 | +0.06(+0.77%) |
Apr 28, 2014 | 8.500 | 8.520 | 8.190 | 8.460 | 25,306 | +0.08(+0.89%) |
Apr 25, 2014 | 8.750 | 8.820 | 8.300 | 8.385 | 38,740 | -0.26(-3.01%) |
Apr 24, 2014 | 8.500 | 8.645 | 8.400 | 8.645 | 16,952 | +0.14(+1.71%) |
Apr 23, 2014 | 8.350 | 8.715 | 8.155 | 8.500 | 48,496 | +0.22(+2.66%) |
Apr 22, 2014 | 8.095 | 8.367 | 8.000 | 8.280 | 46,380 | +0.18(+2.29%) |
Apr 21, 2014 | 7.175 | 8.095 | 7.175 | 8.095 | 61,464 | +0.93(+12.98%) |
Apr 17, 2014 | 7.140 | 7.165 | 7.165 | 7.165 | 11,400 | +0.03(+0.42%) |
Apr 16, 2014 | 7.135 | 7.140 | 7.115 | 7.135 | 12,490 | +0.02(+0.28%) |
Apr 15, 2014 | 7.025 | 7.135 | 7.025 | 7.115 | 17,248 | -0.01(-0.21%) |
Apr 14, 2014 | 7.125 | 7.130 | 7.075 | 7.130 | 9,748 | +0.02(+0.28%) |
Apr 11, 2014 | 7.050 | 7.125 | 7.025 | 7.110 | 15,088 | +0.08(+1.21%) |
Apr 10, 2014 | 7.075 | 7.075 | 7.025 | 7.025 | 3,334 | -0.04(-0.57%) |
Apr 09, 2014 | 7.000 | 7.065 | 6.985 | 7.065 | 7,020 | +0.19(+2.69%) |
Apr 08, 2014 | 7.000 | 7.005 | 6.880 | 6.880 | 13,252 | -0.14(-2.06%) |
Apr 07, 2014 | 7.005 | 7.035 | 6.990 | 7.025 | 33,508 | +0.02(+0.35%) |
Apr 04, 2014 | 7.015 | 7.061 | 7.000 | 7.000 | 15,654 | +0.05(+0.72%) |
Apr 03, 2014 | 6.989 | 7.030 | 6.935 | 6.950 | 15,802 | -0.04(-0.64%) |
Apr 02, 2014 | 6.985 | 7.000 | 6.835 | 6.995 | 12,546 | +0.06(+0.87%) |
Apr 01, 2014 | 6.865 | 6.935 | 6.850 | 6.935 | 5,064 | -0.01(-0.07%) |
Mar 31, 2014 | 6.835 | 6.940 | 6.835 | 6.940 | 9,464 | +0.04(+0.58%) |
Mar 28, 2014 | 6.815 | 6.900 | 6.813 | 6.900 | 8,312 | +0.08(+1.25%) |
Mar 27, 2014 | 6.870 | 6.920 | 6.815 | 6.815 | 6,618 | +0.00(+0.00%) |
Mar 26, 2014 | 6.975 | 6.975 | 6.815 | 6.815 | 12,872 | -0.14(-2.01%) |
Mar 25, 2014 | 6.855 | 6.955 | 6.850 | 6.955 | 6,398 | +0.01(+0.22%) |
Mar 24, 2014 | 6.975 | 6.983 | 6.850 | 6.940 | 15,310 | -0.03(-0.50%) |
Mar 21, 2014 | 6.948 | 6.975 | 6.855 | 6.975 | 12,932 | -0.03(-0.36%) |
Mar 20, 2014 | 7.050 | 7.050 | 6.860 | 7.000 | 4,260 | +0.04(+0.57%) |
Mar 19, 2014 | 6.865 | 6.978 | 6.860 | 6.960 | 4,780 | +0.10(+1.53%) |
Mar 18, 2014 | 6.869 | 6.950 | 6.855 | 6.855 | 7,862 | -0.02(-0.36%) |
Mar 17, 2014 | 7.000 | 7.000 | 6.880 | 6.880 | 3,032 | +0.06(+0.95%) |
Mar 14, 2014 | 6.900 | 6.965 | 6.815 | 6.815 | 6,540 | +0.00(+0.00%) |
Mar 13, 2014 | 6.840 | 6.855 | 6.805 | 6.815 | 21,846 | +0.01(+0.15%) |
Mar 12, 2014 | 6.805 | 6.850 | 6.805 | 6.805 | 8,808 | -0.03(-0.44%) |
Mar 11, 2014 | 6.850 | 6.905 | 6.820 | 6.835 | 3,050 | +0.01(+0.15%) |
Mar 10, 2014 | 6.920 | 6.920 | 6.800 | 6.825 | 20,516 | -0.09(-1.37%) |
Mar 07, 2014 | 6.860 | 6.990 | 6.841 | 6.920 | 14,402 | -0.00(-0.07%) |
Mar 06, 2014 | 6.995 | 7.000 | 6.815 | 6.925 | 10,646 | -0.12(-1.77%) |
Mar 05, 2014 | 7.140 | 7.140 | 7.000 | 7.050 | 9,506 | -0.09(-1.26%) |
Mar 04, 2014 | 7.140 | 7.140 | 7.075 | 7.140 | 10,070 | +0.01(+0.21%) |
Mar 03, 2014 | 6.625 | 7.125 | 6.625 | 7.125 | 26,668 | +0.30(+4.40%) |
Feb 28, 2014 | 6.805 | 6.846 | 6.800 | 6.825 | 19,914 | +0.03(+0.37%) |
Feb 27, 2014 | 6.860 | 6.875 | 6.800 | 6.800 | 8,500 | -0.04(-0.66%) |
Feb 26, 2014 | 6.894 | 6.899 | 6.835 | 6.845 | 16,466 | +0.04(+0.66%) |
Feb 25, 2014 | 6.755 | 7.090 | 6.750 | 6.800 | 11,626 | -0.03(-0.44%) |
Feb 24, 2014 | 7.000 | 7.000 | 6.625 | 6.830 | 37,758 | -0.12(-1.73%) |
Feb 21, 2014 | 6.950 | 7.120 | 6.905 | 6.950 | 4,102 | -0.17(-2.32%) |
Feb 20, 2014 | 7.150 | 7.150 | 6.910 | 7.115 | 4,030 | +0.18(+2.60%) |
Feb 19, 2014 | 7.230 | 7.230 | 6.875 | 6.935 | 30,536 | -0.10(-1.35%) |
Feb 18, 2014 | 7.320 | 7.320 | 7.030 | 7.030 | 17,146 | +0.00(+0.00%) |
Feb 14, 2014 | 7.225 | 7.030 | 7.030 | 7.030 | 7,800 | -0.19(-2.70%) |
Feb 13, 2014 | 7.170 | 7.275 | 7.040 | 7.225 | 6,698 | +0.04(+0.50%) |
Feb 12, 2014 | 7.050 | 7.260 | 7.050 | 7.189 | 10,960 | +0.19(+2.70%) |
Feb 11, 2014 | 7.000 | 7.175 | 6.955 | 7.000 | 10,172 | -0.01(-0.21%) |
Feb 10, 2014 | 6.650 | 7.180 | 6.610 | 7.015 | 50,390 | +0.28(+4.23%) |
Feb 07, 2014 | 6.695 | 6.825 | 6.695 | 6.730 | 5,462 | +0.04(+0.52%) |
Feb 06, 2014 | 6.795 | 6.795 | 6.695 | 6.695 | 12,578 | -0.05(-0.74%) |
Feb 05, 2014 | 6.925 | 6.925 | 6.725 | 6.745 | 11,640 | -0.16(-2.25%) |
Feb 04, 2014 | 6.865 | 6.900 | 6.865 | 6.900 | 4,264 | -0.15(-2.13%) |
Feb 03, 2014 | 6.905 | 7.099 | 6.865 | 7.050 | 13,178 | +0.09(+1.37%) |
Jan 31, 2014 | 7.000 | 7.000 | 6.875 | 6.955 | 8,488 | -0.02(-0.29%) |
Jan 30, 2014 | 7.030 | 7.085 | 6.880 | 6.975 | 11,484 | -0.08(-1.06%) |
Jan 29, 2014 | 6.760 | 7.050 | 6.694 | 7.050 | 49,914 | +0.29(+4.37%) |
Jan 28, 2014 | 6.690 | 6.755 | 6.625 | 6.755 | 31,186 | +0.08(+1.27%) |
Jan 27, 2014 | 6.905 | 6.905 | 6.500 | 6.670 | 31,248 | -0.09(-1.33%) |
Jan 24, 2014 | 6.830 | 6.935 | 6.745 | 6.760 | 12,716 | +0.06(+0.90%) |
Jan 23, 2014 | 6.565 | 6.960 | 6.565 | 6.700 | 4,134 | -0.05(-0.81%) |
Jan 22, 2014 | 6.825 | 6.990 | 6.755 | 6.755 | 15,790 | -0.07(-0.95%) |
Jan 21, 2014 | 6.930 | 7.150 | 6.775 | 6.820 | 10,842 | -0.07(-1.09%) |
Jan 17, 2014 | 6.825 | 6.895 | 6.895 | 6.895 | 4,800 | -0.03(-0.43%) |
Jan 16, 2014 | 6.870 | 7.085 | 6.835 | 6.925 | 17,782 | +0.09(+1.39%) |
Jan 15, 2014 | 6.825 | 6.974 | 6.650 | 6.830 | 15,962 | +0.00(+0.07%) |
Jan 14, 2014 | 6.925 | 7.005 | 6.825 | 6.825 | 9,270 | +0.02(+0.29%) |
Jan 13, 2014 | 7.020 | 7.020 | 6.750 | 6.805 | 26,604 | -0.17(-2.44%) |
Jan 10, 2014 | 7.175 | 7.175 | 6.975 | 6.975 | 33,132 | -0.01(-0.07%) |
Jan 09, 2014 | 7.050 | 7.065 | 6.975 | 6.980 | 11,830 | -0.07(-0.99%) |
Jan 08, 2014 | 6.975 | 7.115 | 6.975 | 7.050 | 15,472 | -0.06(-0.77%) |
Jan 07, 2014 | 7.190 | 7.190 | 7.030 | 7.105 | 14,584 | -0.04(-0.63%) |
Jan 06, 2014 | 6.975 | 7.230 | 6.975 | 7.150 | 13,962 | -0.00(-0.07%) |
Jan 03, 2014 | 7.040 | 7.180 | 7.030 | 7.155 | 12,058 | +0.12(+1.63%) |
Jan 02, 2014 | 7.000 | 7.040 | 6.990 | 7.040 | 21,836 | +0.04(+0.64%) |
Dec 31, 2013 | 7.125 | 6.995 | 6.995 | 6.995 | 28,600 | -0.21(-2.85%) |
Dec 30, 2013 | 7.110 | 7.200 | 6.505 | 7.200 | 29,358 | +0.17(+2.49%) |
Dec 27, 2013 | 7.070 | 7.070 | 6.570 | 7.025 | 110,858 | -0.06(-0.92%) |
Dec 26, 2013 | 7.750 | 7.750 | 6.960 | 7.090 | 94,716 | -0.73(-9.28%) |
Dec 24, 2013 | 7.555 | 7.850 | 7.335 | 7.815 | 10,932 | +0.25(+3.24%) |
Dec 23, 2013 | 7.825 | 7.825 | 7.525 | 7.570 | 34,762 | -0.43(-5.37%) |
Dec 20, 2013 | 7.360 | 8.000 | 7.295 | 8.000 | 29,462 | +0.65(+8.84%) |
Dec 19, 2013 | 7.355 | 7.545 | 7.325 | 7.350 | 7,124 | -0.05(-0.68%) |
Dec 18, 2013 | 7.560 | 7.595 | 7.375 | 7.400 | 24,340 | -0.07(-1.00%) |
Dec 17, 2013 | 7.430 | 7.640 | 7.360 | 7.475 | 22,462 | +0.15(+2.12%) |
Dec 16, 2013 | 7.625 | 7.660 | 7.320 | 7.320 | 27,182 | -0.27(-3.62%) |
Dec 13, 2013 | 7.395 | 7.652 | 7.390 | 7.595 | 8,934 | +0.22(+3.05%) |
Dec 12, 2013 | 7.460 | 7.665 | 7.370 | 7.370 | 17,418 | -0.09(-1.21%) |
Dec 11, 2013 | 7.800 | 7.810 | 7.460 | 7.460 | 17,316 | -0.49(-6.16%) |
Dec 10, 2013 | 7.855 | 7.950 | 7.615 | 7.950 | 34,274 | +0.03(+0.38%) |
Dec 09, 2013 | 8.025 | 8.025 | 7.550 | 7.920 | 63,752 | -0.07(-0.88%) |
Dec 06, 2013 | 7.890 | 8.255 | 7.870 | 7.990 | 36,272 | +0.14(+1.78%) |
Dec 05, 2013 | 7.770 | 8.250 | 7.770 | 7.850 | 45,192 | -0.06(-0.70%) |
Dec 04, 2013 | 7.830 | 8.180 | 7.830 | 7.905 | 49,076 | +0.24(+3.13%) |
Dec 03, 2013 | 8.375 | 8.375 | 7.510 | 7.665 | 47,854 | -0.61(-7.37%) |
Dec 02, 2013 | 7.620 | 8.275 | 7.550 | 8.275 | 55,874 | +1.22(+17.21%) |
Nov 29, 2013 | 7.716 | 8.000 | 7.060 | 7.060 | 34,175 | -0.70(-9.02%) |
Nov 27, 2013 | 7.564 | 7.760 | 7.292 | 7.760 | 24,380 | +0.14(+1.84%) |
Nov 26, 2013 | 7.432 | 7.620 | 7.052 | 7.620 | 50,415 | +0.03(+0.42%) |
Nov 25, 2013 | 8.000 | 8.000 | 7.068 | 7.588 | 81,440 | -0.20(-2.57%) |
Nov 22, 2013 | 7.772 | 7.796 | 7.504 | 7.788 | 49,440 | +0.29(+3.84%) |
Nov 21, 2013 | 6.880 | 7.552 | 6.608 | 7.500 | 162,477 | +0.52(+7.39%) |
Nov 20, 2013 | 8.796 | 8.796 | 6.684 | 6.984 | 373,457 | -1.88(-21.17%) |
Nov 19, 2013 | 9.772 | 9.788 | 8.312 | 8.860 | 203,540 | -0.64(-6.70%) |
Nov 18, 2013 | 9.004 | 9.992 | 9.004 | 9.496 | 142,290 | +0.59(+6.65%) |
Nov 15, 2013 | 8.644 | 9.128 | 8.604 | 8.904 | 107,122 | +0.43(+5.05%) |
Nov 14, 2013 | 8.780 | 9.480 | 8.400 | 8.476 | 171,182 | +0.32(+3.97%) |
Nov 12, 2013 | 8.008 | 8.200 | 7.904 | 8.152 | 157,110 | +0.15(+1.90%) |
Nov 11, 2013 | 7.640 | 8.040 | 7.640 | 8.000 | 70,047 | +0.27(+3.47%) |
Nov 08, 2013 | 7.700 | 8.100 | 7.644 | 7.732 | 130,627 | +0.09(+1.20%) |
Nov 07, 2013 | 7.476 | 7.840 | 7.388 | 7.640 | 168,140 | +0.40(+5.52%) |
Nov 06, 2013 | 6.916 | 7.320 | 6.900 | 7.240 | 147,902 | +0.40(+5.85%) |
Nov 05, 2013 | 6.460 | 6.868 | 6.460 | 6.840 | 73,210 | +0.37(+5.75%) |
Nov 04, 2013 | 6.240 | 6.528 | 6.240 | 6.468 | 61,285 | +0.49(+8.16%) |
Nov 01, 2013 | 5.848 | 5.980 | 5.848 | 5.980 | 32,917 | +0.15(+2.54%) |
Oct 31, 2013 | 5.820 | 6.104 | 5.768 | 5.832 | 39,062 | +0.09(+1.53%) |
Oct 30, 2013 | 5.720 | 5.840 | 5.696 | 5.744 | 49,430 | +0.02(+0.42%) |
Oct 29, 2013 | 5.720 | 5.740 | 5.529 | 5.720 | 19,910 | +0.02(+0.42%) |
Oct 28, 2013 | 5.828 | 5.976 | 5.680 | 5.696 | 27,385 | -0.13(-2.26%) |
Oct 25, 2013 | 5.736 | 5.876 | 5.720 | 5.828 | 28,605 | +0.13(+2.25%) |
Oct 24, 2013 | 5.800 | 5.996 | 5.580 | 5.700 | 51,172 | -0.00(-0.01%) |
Oct 23, 2013 | 5.020 | 5.836 | 5.020 | 5.700 | 129,555 | +0.88(+18.36%) |
Oct 22, 2013 | 4.800 | 4.984 | 4.764 | 4.816 | 21,695 | +0.05(+1.09%) |
Oct 21, 2013 | 4.640 | 4.796 | 4.640 | 4.764 | 6,000 | +0.08(+1.62%) |
Oct 18, 2013 | 4.636 | 4.716 | 4.636 | 4.688 | 3,372 | +0.05(+1.03%) |
Oct 17, 2013 | 4.640 | 4.676 | 4.600 | 4.640 | 11,390 | +0.01(+0.17%) |
Oct 16, 2013 | 4.600 | 4.632 | 4.600 | 4.632 | 3,047 | +0.01(+0.17%) |
Oct 15, 2013 | 4.620 | 4.640 | 4.500 | 4.624 | 20,160 | -0.01(-0.17%) |
Oct 14, 2013 | 4.560 | 4.632 | 4.552 | 4.632 | 12,897 | +0.02(+0.53%) |
Oct 11, 2013 | 4.604 | 4.640 | 4.592 | 4.608 | 10,567 | -0.03(-0.61%) |
Oct 10, 2013 | 4.608 | 4.640 | 4.572 | 4.636 | 11,375 | +0.06(+1.31%) |
Oct 09, 2013 | 4.588 | 4.588 | 4.545 | 4.576 | 1,255 | +0.04(+0.79%) |
Oct 08, 2013 | 4.604 | 4.604 | 4.540 | 4.540 | 4,000 | -0.06(-1.39%) |
Oct 07, 2013 | 4.608 | 4.612 | 4.604 | 4.604 | 1,750 | -0.04(-0.78%) |
Oct 04, 2013 | 4.600 | 4.662 | 4.596 | 4.640 | 12,145 | +0.04(+0.87%) |
Oct 03, 2013 | 4.600 | 4.600 | 4.560 | 4.600 | 2,062 | +0.00(+0.09%) |
Oct 02, 2013 | 4.520 | 4.600 | 4.480 | 4.596 | 12,125 | +0.04(+0.88%) |
Oct 01, 2013 | 4.580 | 4.580 | 4.516 | 4.556 | 14,202 | -0.04(-0.78%) |
Sep 27, 2013 | 4.592 | 4.592 | 4.592 | 4.592 | 250 | -0.01(-0.17%) |
Sep 26, 2013 | 4.600 | 4.600 | 4.540 | 4.600 | 5,812 | -0.04(-0.78%) |
Sep 25, 2013 | 4.668 | 4.668 | 4.636 | 4.636 | 500 | +0.00(+0.00%) |
Sep 24, 2013 | 4.628 | 4.636 | 4.628 | 4.636 | 750 | +0.12(+2.66%) |
Sep 23, 2013 | 4.480 | 4.548 | 4.452 | 4.516 | 3,500 | +0.04(+0.80%) |
Sep 20, 2013 | 4.466 | 4.600 | 4.466 | 4.480 | 4,555 | -0.12(-2.62%) |
Sep 19, 2013 | 4.604 | 4.612 | 4.600 | 4.600 | 3,250 | +0.18(+3.99%) |
Sep 18, 2013 | 4.524 | 4.648 | 4.424 | 4.424 | 9,540 | -0.10(-2.21%) |
Sep 17, 2013 | 4.592 | 4.596 | 4.432 | 4.524 | 32,505 | +0.04(+0.89%) |
Sep 16, 2013 | 4.596 | 4.592 | 4.480 | 4.484 | 16,250 | -0.11(-2.44%) |
Sep 13, 2013 | 4.412 | 4.632 | 4.412 | 4.596 | 15,930 | +0.08(+1.68%) |
Sep 12, 2013 | 4.520 | 4.520 | 4.520 | 4.520 | 250 | +0.07(+1.62%) |
Sep 11, 2013 | 4.616 | 4.656 | 4.448 | 4.448 | 34,457 | -0.04(-0.89%) |
Sep 10, 2013 | 4.380 | 4.524 | 4.376 | 4.488 | 6,712 | -0.00(-0.09%) |
Sep 09, 2013 | 4.520 | 4.600 | 4.280 | 4.492 | 62,332 | +0.02(+0.36%) |
Sep 06, 2013 | 4.472 | 4.520 | 4.416 | 4.476 | 30,805 | -0.06(-1.41%) |
Sep 05, 2013 | 4.540 | 4.540 | 4.540 | 4.540 | 250 | +0.09(+2.07%) |
Sep 04, 2013 | 4.412 | 4.600 | 4.404 | 4.448 | 66,270 | -0.03(-0.63%) |
Sep 03, 2013 | 4.448 | 4.488 | 4.408 | 4.476 | 21,307 | -0.00(-0.09%) |
Aug 30, 2013 | 4.376 | 4.516 | 4.376 | 4.480 | 19,727 | +0.09(+2.11%) |
Aug 29, 2013 | 4.388 | 4.400 | 4.276 | 4.388 | 12,542 | +0.02(+0.36%) |
Aug 28, 2013 | 4.416 | 4.440 | 4.264 | 4.372 | 30,790 | -0.02(-0.55%) |
Aug 27, 2013 | 4.500 | 4.500 | 4.372 | 4.396 | 27,320 | -0.10(-2.31%) |
Aug 26, 2013 | 4.440 | 4.500 | 4.280 | 4.500 | 47,520 | +0.10(+2.27%) |
Aug 23, 2013 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | +0.00(+0.01%) |
Aug 22, 2013 | 4.396 | 4.400 | 4.392 | 4.400 | 16,000 | -0.04(-0.91%) |
Aug 21, 2013 | 4.472 | 4.472 | 4.391 | 4.440 | 18,000 | +0.04(+1.01%) |
Aug 20, 2013 | 4.180 | 4.396 | 4.175 | 4.396 | 23,750 | +0.16(+3.87%) |
Aug 19, 2013 | 4.068 | 4.260 | 4.068 | 4.232 | 15,207 | -0.17(-3.82%) |
Aug 16, 2013 | 4.424 | 4.572 | 4.360 | 4.400 | 28,322 | +0.02(+0.46%) |
Aug 15, 2013 | 4.476 | 4.476 | 4.364 | 4.380 | 21,500 | -0.11(-2.41%) |
Aug 14, 2013 | 4.508 | 4.600 | 4.488 | 4.488 | 24,267 | +0.09(+2.00%) |
Aug 13, 2013 | 4.260 | 4.408 | 4.240 | 4.400 | 17,250 | +0.16(+3.87%) |
Aug 12, 2013 | 4.292 | 4.292 | 4.228 | 4.236 | 2,200 | -0.06(-1.30%) |
Aug 09, 2013 | 4.300 | 4.300 | 4.192 | 4.292 | 7,750 | -0.08(-1.74%) |
Aug 08, 2013 | 4.160 | 4.368 | 4.156 | 4.368 | 26,782 | +0.21(+5.00%) |
Aug 07, 2013 | 4.156 | 4.256 | 4.140 | 4.160 | 14,090 | -0.04(-0.95%) |
Aug 06, 2013 | 4.192 | 4.256 | 4.156 | 4.200 | 22,875 | +0.04(+0.96%) |
Aug 05, 2013 | 4.120 | 4.192 | 4.088 | 4.160 | 30,720 | +0.11(+2.77%) |
Aug 02, 2013 | 3.648 | 4.048 | 3.648 | 4.048 | 15,962 | +0.13(+3.27%) |
Aug 01, 2013 | 3.900 | 3.956 | 3.872 | 3.920 | 30,892 | +0.03(+0.72%) |
Jul 31, 2013 | 3.920 | 3.944 | 3.880 | 3.892 | 5,530 | +0.05(+1.35%) |
Jul 30, 2013 | 3.796 | 3.848 | 3.780 | 3.840 | 13,400 | -0.16(-4.00%) |
Jul 29, 2013 | 4.088 | 4.100 | 3.920 | 4.000 | 23,700 | -0.03(-0.79%) |
Jul 26, 2013 | 4.020 | 4.119 | 3.948 | 4.032 | 24,970 | +0.03(+0.80%) |
Jul 25, 2013 | 3.724 | 4.328 | 3.724 | 4.000 | 86,800 | +0.21(+5.49%) |
Jul 24, 2013 | 3.408 | 3.792 | 3.396 | 3.792 | 130,797 | +0.72(+23.44%) |
Jul 23, 2013 | 3.200 | 3.204 | 3.072 | 3.072 | 7,697 | -0.08(-2.41%) |
Jul 22, 2013 | 3.128 | 3.176 | 3.128 | 3.148 | 3,280 | +0.02(+0.64%) |
Jul 19, 2013 | 3.128 | 3.128 | 3.128 | 3.128 | 332 | +0.02(+0.64%) |
Jul 18, 2013 | 3.120 | 3.120 | 3.020 | 3.108 | 13,000 | -0.04(-1.39%) |
Jul 17, 2013 | 3.108 | 3.168 | 3.108 | 3.152 | 8,250 | +0.05(+1.68%) |
Jul 16, 2013 | 3.116 | 3.129 | 3.100 | 3.100 | 3,915 | -0.04(-1.27%) |
Jul 15, 2013 | 3.140 | 3.140 | 3.140 | 3.140 | 5,000 | +0.00(+0.00%) |
Jul 12, 2013 | 3.128 | 3.140 | 3.120 | 3.140 | 4,500 | +0.06(+2.08%) |
Jul 11, 2013 | 3.064 | 3.088 | 3.060 | 3.076 | 2,750 | -0.04(-1.41%) |
Jul 10, 2013 | 3.020 | 3.120 | 3.020 | 3.120 | 22,175 | +0.04(+1.30%) |
Jul 09, 2013 | 2.996 | 3.128 | 2.920 | 3.080 | 6,062 | -0.00(-0.13%) |
Jul 08, 2013 | 2.948 | 3.174 | 2.822 | 3.084 | 17,472 | -0.10(-3.26%) |
Jul 05, 2013 | 3.188 | 3.208 | 3.176 | 3.188 | 12,212 | +0.05(+1.53%) |
Jul 03, 2013 | 3.188 | 3.188 | 3.120 | 3.140 | 3,087 | +0.00(+0.00%) |
Jul 02, 2013 | 3.032 | 3.140 | 3.032 | 3.140 | 25,240 | +0.10(+3.29%) |
Jul 01, 2013 | 3.064 | 3.064 | 3.040 | 3.040 | 2,975 | -0.04(-1.35%) |
Jun 28, 2013 | 3.056 | 3.084 | 3.043 | 3.082 | 16,067 | +0.10(+3.41%) |
Jun 25, 2013 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.67%) |
Jun 24, 2013 | 3.036 | 3.036 | 3.000 | 3.000 | 750 | +0.02(+0.54%) |
Jun 21, 2013 | 3.020 | 3.052 | 2.792 | 2.984 | 10,697 | -0.04(-1.19%) |
Jun 20, 2013 | 2.988 | 3.080 | 2.988 | 3.020 | 25,377 | -0.06(-1.95%) |
Jun 18, 2013 | 3.000 | 3.080 | 3.080 | 3.080 | 37,000 | +0.08(+2.53%) |
Jun 17, 2013 | 2.896 | 3.022 | 2.896 | 3.004 | 9,627 | +0.02(+0.57%) |
Jun 14, 2013 | 2.988 | 2.988 | 2.952 | 2.987 | 5,000 | -0.00(-0.16%) |
Jun 13, 2013 | 2.916 | 3.036 | 2.916 | 2.992 | 3,750 | -0.03(-0.93%) |
Jun 12, 2013 | 2.992 | 3.040 | 2.992 | 3.020 | 22,250 | +0.00(+0.00%) |
Jun 11, 2013 | 2.960 | 3.020 | 2.956 | 3.020 | 20,925 | +0.00(+0.00%) |
Jun 10, 2013 | 2.792 | 3.020 | 2.792 | 3.020 | 82,705 | +0.21(+7.55%) |
Jun 07, 2013 | 2.844 | 2.844 | 2.808 | 2.808 | 2,750 | +0.06(+2.33%) |
Jun 06, 2013 | 2.780 | 2.794 | 2.720 | 2.744 | 22,762 | +0.02(+0.59%) |
Jun 05, 2013 | 2.792 | 2.802 | 2.724 | 2.728 | 54,775 | -0.01(-0.44%) |
Jun 04, 2013 | 2.804 | 2.856 | 2.740 | 2.740 | 13,737 | -0.05(-1.72%) |