Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.573 | 7.573 | 7.406 | 7.455 | 66,433 | -0.05(-0.66%) |
May 29, 2014 | 7.721 | 7.849 | 7.387 | 7.505 | 107,666 | -0.17(-2.18%) |
May 28, 2014 | 7.819 | 7.819 | 7.583 | 7.672 | 41,496 | -0.11(-1.39%) |
May 27, 2014 | 7.682 | 8.055 | 7.632 | 7.780 | 212,689 | +0.03(+0.38%) |
May 23, 2014 | 7.524 | 7.751 | 7.751 | 7.751 | 162,876 | +0.29(+3.82%) |
May 22, 2014 | 7.141 | 7.524 | 7.082 | 7.465 | 131,230 | +0.29(+3.97%) |
May 21, 2014 | 7.101 | 7.259 | 7.033 | 7.180 | 66,835 | +0.05(+0.69%) |
May 20, 2014 | 7.092 | 7.218 | 6.905 | 7.131 | 53,169 | +0.05(+0.69%) |
May 19, 2014 | 7.131 | 7.239 | 7.003 | 7.082 | 77,047 | -0.01(-0.14%) |
May 16, 2014 | 7.003 | 7.131 | 6.905 | 7.092 | 58,577 | +0.06(+0.84%) |
May 15, 2014 | 6.964 | 7.111 | 6.747 | 7.033 | 65,514 | +0.05(+0.70%) |
May 14, 2014 | 7.131 | 7.131 | 6.905 | 6.983 | 77,940 | -0.13(-1.80%) |
May 13, 2014 | 6.836 | 7.131 | 6.836 | 7.111 | 96,741 | +0.30(+4.48%) |
May 12, 2014 | 6.787 | 7.033 | 6.737 | 6.806 | 138,960 | +0.02(+0.29%) |
May 09, 2014 | 7.052 | 7.160 | 6.747 | 6.787 | 284,223 | -0.34(-4.83%) |
May 08, 2014 | 7.269 | 7.287 | 7.033 | 7.131 | 80,341 | -0.11(-1.49%) |
May 07, 2014 | 7.367 | 7.495 | 7.131 | 7.239 | 70,521 | -0.07(-0.94%) |
May 06, 2014 | 7.318 | 7.485 | 7.229 | 7.308 | 73,400 | -0.06(-0.80%) |
May 05, 2014 | 7.288 | 7.475 | 7.222 | 7.367 | 82,627 | +0.05(+0.67%) |
May 02, 2014 | 7.160 | 7.495 | 7.160 | 7.318 | 185,330 | +0.14(+1.92%) |
May 01, 2014 | 7.013 | 7.218 | 6.944 | 7.180 | 64,174 | +0.14(+1.96%) |
Apr 30, 2014 | 7.101 | 7.140 | 6.934 | 7.042 | 87,900 | -0.12(-1.65%) |
Apr 29, 2014 | 7.101 | 7.278 | 7.033 | 7.160 | 121,765 | +0.09(+1.25%) |
Apr 28, 2014 | 7.170 | 7.278 | 6.944 | 7.072 | 79,686 | -0.10(-1.37%) |
Apr 25, 2014 | 7.278 | 7.307 | 7.023 | 7.170 | 96,456 | -0.14(-1.88%) |
Apr 24, 2014 | 7.426 | 7.514 | 7.180 | 7.308 | 106,387 | -0.10(-1.39%) |
Apr 23, 2014 | 7.190 | 7.534 | 7.033 | 7.411 | 247,645 | +0.24(+3.36%) |
Apr 22, 2014 | 6.934 | 7.239 | 6.934 | 7.170 | 215,591 | +0.32(+4.74%) |
Apr 21, 2014 | 6.777 | 6.983 | 6.738 | 6.846 | 103,695 | +0.03(+0.43%) |
Apr 17, 2014 | 6.787 | 6.816 | 6.816 | 6.816 | 150,980 | +0.03(+0.43%) |
Apr 16, 2014 | 6.796 | 6.885 | 6.531 | 6.787 | 265,365 | +0.04(+0.58%) |
Apr 15, 2014 | 7.190 | 7.337 | 6.610 | 6.747 | 540,535 | -0.45(-6.28%) |
Apr 14, 2014 | 7.475 | 7.682 | 7.141 | 7.200 | 297,849 | -0.31(-4.19%) |
Apr 11, 2014 | 7.593 | 7.701 | 7.426 | 7.514 | 148,823 | -0.15(-1.93%) |
Apr 10, 2014 | 8.016 | 8.069 | 7.524 | 7.662 | 310,304 | -0.32(-4.06%) |
Apr 09, 2014 | 8.252 | 8.252 | 7.800 | 7.987 | 353,784 | -0.12(-1.46%) |
Apr 08, 2014 | 7.377 | 8.213 | 7.377 | 8.105 | 520,648 | +0.71(+9.57%) |
Apr 07, 2014 | 7.446 | 7.642 | 7.239 | 7.396 | 120,711 | -0.04(-0.53%) |
Apr 04, 2014 | 7.623 | 7.623 | 7.229 | 7.436 | 166,596 | -0.09(-1.24%) |
Apr 03, 2014 | 7.387 | 7.613 | 7.357 | 7.529 | 68,533 | +0.08(+1.12%) |
Apr 02, 2014 | 7.357 | 7.571 | 7.328 | 7.446 | 58,991 | +0.01(+0.13%) |
Apr 01, 2014 | 7.505 | 7.661 | 7.396 | 7.436 | 79,961 | -0.06(-0.79%) |
Mar 31, 2014 | 7.475 | 7.554 | 7.279 | 7.495 | 125,431 | -0.01(-0.13%) |
Mar 28, 2014 | 7.337 | 7.573 | 7.290 | 7.505 | 99,998 | +0.14(+1.87%) |
Mar 27, 2014 | 7.170 | 7.426 | 7.140 | 7.367 | 166,772 | +0.14(+1.90%) |
Mar 26, 2014 | 7.367 | 7.572 | 7.190 | 7.229 | 178,074 | -0.19(-2.52%) |
Mar 25, 2014 | 7.672 | 7.799 | 7.377 | 7.416 | 226,612 | -0.28(-3.58%) |
Mar 24, 2014 | 7.898 | 7.898 | 7.554 | 7.691 | 264,318 | -0.21(-2.62%) |
Mar 21, 2014 | 8.262 | 8.291 | 7.733 | 7.898 | 284,929 | -0.33(-4.06%) |
Mar 20, 2014 | 7.937 | 8.311 | 7.928 | 8.232 | 272,896 | +0.32(+4.10%) |
Mar 19, 2014 | 8.193 | 8.360 | 7.820 | 7.908 | 414,758 | -0.38(-4.63%) |
Mar 18, 2014 | 7.662 | 8.439 | 7.623 | 8.291 | 993,190 | +0.59(+7.66%) |
Mar 17, 2014 | 7.937 | 7.967 | 7.495 | 7.701 | 619,310 | -0.16(-2.00%) |
Mar 14, 2014 | 7.033 | 8.065 | 6.993 | 7.859 | 2,946,287 | +1.31(+19.97%) |
Mar 13, 2014 | 6.728 | 6.737 | 6.541 | 6.551 | 95,970 | -0.09(-1.33%) |
Mar 12, 2014 | 6.501 | 6.787 | 6.383 | 6.639 | 191,077 | +0.18(+2.74%) |
Mar 11, 2014 | 6.629 | 6.629 | 6.295 | 6.462 | 91,803 | -0.06(-0.91%) |
Mar 10, 2014 | 6.246 | 6.718 | 6.187 | 6.521 | 253,798 | +0.32(+5.24%) |
Mar 07, 2014 | 6.187 | 6.295 | 6.167 | 6.196 | 57,679 | -0.01(-0.16%) |
Mar 06, 2014 | 6.285 | 6.393 | 6.108 | 6.206 | 186,942 | -0.03(-0.47%) |
Mar 05, 2014 | 6.147 | 6.295 | 6.059 | 6.236 | 122,216 | +0.13(+2.09%) |
Mar 04, 2014 | 6.147 | 6.383 | 6.059 | 6.108 | 174,595 | -0.06(-0.96%) |
Mar 03, 2014 | 6.000 | 6.265 | 5.911 | 6.167 | 157,226 | +0.14(+2.28%) |
Feb 28, 2014 | 6.147 | 6.236 | 6.029 | 6.029 | 59,067 | -0.10(-1.68%) |
Feb 27, 2014 | 6.147 | 6.246 | 6.019 | 6.133 | 47,338 | +0.03(+0.56%) |
Feb 26, 2014 | 6.236 | 6.423 | 5.951 | 6.098 | 129,324 | -0.12(-1.90%) |
Feb 25, 2014 | 6.393 | 6.393 | 6.167 | 6.216 | 111,743 | -0.15(-2.32%) |
Feb 24, 2014 | 6.246 | 6.383 | 6.157 | 6.364 | 187,431 | +0.21(+3.35%) |
Feb 21, 2014 | 6.236 | 6.246 | 6.019 | 6.157 | 79,103 | -0.02(-0.32%) |
Feb 20, 2014 | 6.295 | 6.324 | 6.098 | 6.177 | 73,306 | -0.08(-1.26%) |
Feb 19, 2014 | 6.098 | 6.324 | 5.970 | 6.255 | 296,783 | +0.16(+2.58%) |
Feb 18, 2014 | 5.951 | 6.265 | 5.951 | 6.098 | 218,382 | +0.17(+2.82%) |
Feb 14, 2014 | 5.980 | 5.931 | 5.931 | 5.931 | 67,814 | +0.00(+0.00%) |
Feb 13, 2014 | 5.783 | 6.117 | 5.739 | 5.931 | 201,021 | +0.15(+2.55%) |
Feb 12, 2014 | 5.862 | 5.872 | 5.685 | 5.783 | 49,885 | -0.06(-1.01%) |
Feb 11, 2014 | 5.557 | 5.882 | 5.557 | 5.842 | 95,250 | +0.31(+5.69%) |
Feb 10, 2014 | 5.646 | 5.742 | 5.508 | 5.528 | 91,349 | -0.12(-2.09%) |
Feb 07, 2014 | 5.724 | 5.793 | 5.419 | 5.646 | 143,558 | -0.09(-1.54%) |
Feb 06, 2014 | 6.167 | 6.334 | 5.665 | 5.734 | 452,446 | -0.09(-1.52%) |
Feb 05, 2014 | 5.380 | 5.871 | 5.331 | 5.823 | 297,500 | +0.46(+8.62%) |
Feb 04, 2014 | 4.957 | 5.410 | 4.928 | 5.360 | 172,176 | +0.38(+7.71%) |
Feb 03, 2014 | 4.878 | 5.026 | 4.878 | 4.977 | 86,976 | -0.03(-0.59%) |
Jan 31, 2014 | 4.800 | 5.016 | 4.800 | 5.006 | 47,250 | +0.14(+2.83%) |
Jan 30, 2014 | 4.918 | 4.918 | 4.770 | 4.869 | 52,621 | -0.01(-0.20%) |
Jan 29, 2014 | 4.741 | 4.918 | 4.741 | 4.878 | 45,304 | +0.12(+2.48%) |
Jan 28, 2014 | 4.869 | 4.918 | 4.741 | 4.760 | 83,869 | -0.13(-2.62%) |
Jan 27, 2014 | 4.987 | 4.987 | 4.869 | 4.888 | 36,745 | -0.08(-1.58%) |
Jan 24, 2014 | 5.183 | 5.183 | 4.849 | 4.967 | 121,022 | -0.23(-4.36%) |
Jan 23, 2014 | 5.262 | 5.262 | 5.164 | 5.193 | 27,170 | -0.07(-1.31%) |
Jan 22, 2014 | 5.262 | 5.272 | 5.213 | 5.262 | 25,421 | +0.03(+0.66%) |
Jan 21, 2014 | 5.233 | 5.272 | 5.154 | 5.228 | 47,612 | +0.03(+0.66%) |
Jan 17, 2014 | 5.105 | 5.193 | 5.193 | 5.193 | 120,276 | +0.08(+1.64%) |
Jan 16, 2014 | 5.105 | 5.110 | 4.993 | 5.110 | 32,238 | +0.04(+0.87%) |
Jan 15, 2014 | 5.046 | 5.085 | 4.967 | 5.065 | 31,327 | +0.02(+0.39%) |
Jan 14, 2014 | 5.115 | 5.115 | 5.026 | 5.046 | 29,289 | -0.04(-0.77%) |
Jan 13, 2014 | 5.026 | 5.105 | 4.977 | 5.085 | 42,992 | +0.08(+1.57%) |
Jan 10, 2014 | 5.046 | 5.046 | 4.918 | 5.006 | 44,748 | -0.01(-0.24%) |
Jan 09, 2014 | 4.987 | 5.115 | 4.869 | 5.018 | 45,617 | +0.09(+1.84%) |
Jan 08, 2014 | 5.174 | 5.183 | 4.869 | 4.928 | 102,105 | -0.09(-1.76%) |
Jan 07, 2014 | 5.203 | 5.478 | 4.918 | 5.016 | 172,926 | -0.12(-2.30%) |
Jan 06, 2014 | 5.046 | 5.213 | 5.016 | 5.134 | 48,739 | +0.12(+2.35%) |
Jan 03, 2014 | 5.223 | 5.233 | 4.977 | 5.016 | 49,312 | -0.19(-3.59%) |
Jan 02, 2014 | 5.036 | 5.213 | 5.016 | 5.203 | 73,234 | +0.20(+3.93%) |
Dec 31, 2013 | 5.095 | 5.006 | 5.006 | 5.006 | 156,166 | -0.12(-2.30%) |
Dec 30, 2013 | 5.223 | 5.321 | 5.124 | 5.124 | 115,639 | -0.06(-1.14%) |
Dec 27, 2013 | 5.203 | 5.233 | 5.095 | 5.183 | 55,186 | +0.01(+0.19%) |
Dec 26, 2013 | 5.144 | 5.174 | 4.967 | 5.174 | 42,434 | +0.05(+0.96%) |
Dec 24, 2013 | 5.075 | 5.233 | 4.997 | 5.124 | 37,196 | +0.01(+0.19%) |
Dec 23, 2013 | 4.898 | 5.164 | 4.829 | 5.115 | 77,485 | +0.19(+3.79%) |
Dec 20, 2013 | 4.918 | 5.036 | 4.918 | 4.928 | 66,288 | -0.02(-0.40%) |
Dec 19, 2013 | 5.124 | 5.164 | 4.928 | 4.947 | 37,401 | -0.20(-3.82%) |
Dec 18, 2013 | 5.164 | 5.174 | 5.115 | 5.144 | 51,466 | +0.03(+0.58%) |
Dec 17, 2013 | 4.987 | 5.164 | 4.898 | 5.115 | 109,575 | +0.16(+3.17%) |
Dec 16, 2013 | 4.829 | 5.016 | 4.829 | 4.957 | 111,868 | +0.11(+2.23%) |
Dec 13, 2013 | 4.711 | 4.918 | 4.701 | 4.849 | 130,825 | +0.14(+2.92%) |
Dec 12, 2013 | 4.485 | 4.760 | 4.426 | 4.711 | 155,821 | +0.28(+6.21%) |
Dec 11, 2013 | 4.603 | 4.613 | 4.426 | 4.436 | 128,077 | -0.16(-3.43%) |
Dec 10, 2013 | 4.770 | 4.808 | 4.583 | 4.593 | 79,846 | -0.18(-3.71%) |
Dec 09, 2013 | 4.869 | 4.898 | 4.770 | 4.770 | 42,855 | -0.06(-1.22%) |
Dec 06, 2013 | 4.908 | 4.918 | 4.822 | 4.829 | 0 | -0.01(-0.20%) |
Dec 05, 2013 | 4.878 | 4.918 | 4.839 | 4.839 | 0 | -0.03(-0.71%) |
Dec 04, 2013 | 4.908 | 4.918 | 4.859 | 4.874 | 0 | -0.01(-0.20%) |
Dec 03, 2013 | 4.888 | 4.918 | 4.859 | 4.883 | 0 | +0.00(+0.10%) |
Dec 02, 2013 | 4.918 | 4.918 | 4.819 | 4.878 | 0 | -0.01(-0.20%) |
Nov 29, 2013 | 4.859 | 4.918 | 4.819 | 4.888 | 0 | +0.03(+0.71%) |
Nov 27, 2013 | 4.790 | 4.918 | 4.782 | 4.854 | 0 | +0.06(+1.34%) |
Nov 26, 2013 | 4.898 | 4.918 | 4.770 | 4.790 | 0 | -0.11(-2.22%) |
Nov 25, 2013 | 5.026 | 5.105 | 4.829 | 4.898 | 0 | -0.13(-2.54%) |
Nov 22, 2013 | 5.065 | 5.115 | 5.026 | 5.026 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 5.036 | 5.115 | 5.026 | 5.026 | 0 | +0.03(+0.59%) |
Nov 20, 2013 | 5.016 | 5.095 | 4.997 | 4.997 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 5.036 | 5.115 | 4.997 | 4.997 | 0 | -0.00(-0.10%) |
Nov 18, 2013 | 5.105 | 5.115 | 4.997 | 5.001 | 0 | -0.08(-1.63%) |
Nov 15, 2013 | 5.036 | 5.114 | 5.027 | 5.085 | 0 | +0.10(+1.96%) |
Nov 14, 2013 | 5.016 | 5.114 | 4.987 | 4.987 | 0 | -0.02(-0.39%) |
Nov 12, 2013 | 5.006 | 5.065 | 4.987 | 5.006 | 0 | -0.01(-0.20%) |
Nov 11, 2013 | 5.075 | 5.115 | 4.967 | 5.016 | 0 | -0.03(-0.58%) |
Nov 08, 2013 | 4.957 | 5.134 | 4.947 | 5.046 | 0 | +0.06(+1.18%) |
Nov 07, 2013 | 5.124 | 5.144 | 4.987 | 4.987 | 0 | -0.12(-2.31%) |
Nov 06, 2013 | 5.164 | 5.164 | 5.075 | 5.105 | 0 | -0.02(-0.38%) |
Nov 05, 2013 | 4.967 | 5.154 | 4.947 | 5.124 | 0 | +0.17(+3.37%) |
Nov 04, 2013 | 5.105 | 5.105 | 4.947 | 4.957 | 0 | -0.15(-2.89%) |
Nov 01, 2013 | 5.282 | 5.282 | 5.065 | 5.105 | 0 | -0.15(-2.81%) |
Oct 31, 2013 | 5.301 | 5.400 | 5.233 | 5.252 | 0 | -0.04(-0.74%) |
Oct 30, 2013 | 5.390 | 5.429 | 5.233 | 5.292 | 0 | -0.07(-1.28%) |
Oct 29, 2013 | 5.400 | 5.469 | 5.360 | 5.360 | 0 | -0.01(-0.18%) |
Oct 28, 2013 | 5.400 | 5.410 | 5.370 | 5.370 | 0 | -0.03(-0.55%) |
Oct 25, 2013 | 5.469 | 5.488 | 5.390 | 5.400 | 0 | -0.08(-1.44%) |
Oct 24, 2013 | 5.547 | 5.547 | 5.451 | 5.478 | 0 | -0.05(-0.89%) |
Oct 23, 2013 | 5.449 | 5.587 | 5.449 | 5.528 | 0 | +0.06(+1.08%) |
Oct 22, 2013 | 5.636 | 5.636 | 5.459 | 5.469 | 0 | -0.17(-2.97%) |
Oct 21, 2013 | 5.596 | 5.685 | 5.557 | 5.636 | 0 | +0.04(+0.70%) |
Oct 18, 2013 | 5.675 | 5.695 | 5.567 | 5.596 | 41,581 | -0.02(-0.35%) |
Oct 17, 2013 | 5.557 | 5.656 | 5.557 | 5.616 | 0 | +0.08(+1.42%) |
Oct 16, 2013 | 5.587 | 5.606 | 5.498 | 5.537 | 0 | -0.05(-0.88%) |
Oct 15, 2013 | 5.616 | 5.745 | 5.528 | 5.587 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 5.459 | 5.656 | 5.459 | 5.587 | 0 | +0.10(+1.79%) |
Oct 11, 2013 | 5.341 | 5.498 | 5.321 | 5.488 | 0 | +0.15(+2.76%) |
Oct 10, 2013 | 5.341 | 5.449 | 5.321 | 5.341 | 0 | +0.02(+0.37%) |
Oct 09, 2013 | 5.429 | 5.469 | 5.311 | 5.321 | 0 | -0.13(-2.35%) |
Oct 08, 2013 | 5.724 | 5.783 | 5.410 | 5.449 | 0 | -0.31(-5.46%) |
Oct 07, 2013 | 5.656 | 5.803 | 5.656 | 5.764 | 0 | +0.02(+0.34%) |
Oct 04, 2013 | 5.724 | 5.833 | 5.705 | 5.744 | 0 | -0.01(-0.17%) |
Oct 03, 2013 | 5.803 | 5.862 | 5.754 | 5.754 | 0 | -0.02(-0.34%) |
Oct 02, 2013 | 5.724 | 5.823 | 5.724 | 5.774 | 0 | +0.06(+1.03%) |
Oct 01, 2013 | 5.705 | 5.842 | 5.705 | 5.715 | 0 | -0.06(-1.02%) |
Sep 27, 2013 | 5.715 | 5.812 | 5.705 | 5.774 | 0 | +0.02(+0.34%) |
Sep 26, 2013 | 5.882 | 5.882 | 5.754 | 5.754 | 0 | -0.08(-1.35%) |
Sep 25, 2013 | 5.901 | 5.901 | 5.813 | 5.833 | 0 | -0.06(-1.00%) |
Sep 24, 2013 | 5.833 | 5.901 | 5.793 | 5.892 | 0 | +0.11(+1.87%) |
Sep 23, 2013 | 5.715 | 5.882 | 5.715 | 5.783 | 0 | +0.06(+1.03%) |
Sep 20, 2013 | 5.901 | 5.951 | 5.715 | 5.724 | 0 | -0.20(-3.32%) |
Sep 19, 2013 | 5.958 | 5.970 | 5.911 | 5.921 | 0 | -0.03(-0.50%) |
Sep 18, 2013 | 5.901 | 5.970 | 5.901 | 5.951 | 0 | +0.04(+0.67%) |
Sep 17, 2013 | 5.882 | 5.990 | 5.882 | 5.911 | 0 | +0.05(+0.84%) |
Sep 16, 2013 | 5.990 | 6.108 | 5.852 | 5.862 | 0 | -0.13(-2.21%) |
Sep 13, 2013 | 6.019 | 6.069 | 5.970 | 5.995 | 0 | -0.06(-1.06%) |
Sep 12, 2013 | 6.078 | 6.128 | 6.042 | 6.059 | 0 | +0.05(+0.82%) |
Sep 11, 2013 | 6.236 | 6.236 | 5.971 | 6.010 | 0 | -0.25(-3.93%) |
Sep 10, 2013 | 6.295 | 6.344 | 6.236 | 6.255 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 6.078 | 6.423 | 6.078 | 6.255 | 0 | +0.20(+3.25%) |
Sep 06, 2013 | 6.000 | 6.147 | 6.000 | 6.059 | 0 | +0.06(+0.98%) |
Sep 05, 2013 | 5.951 | 6.069 | 5.951 | 6.000 | 0 | +0.04(+0.66%) |
Sep 04, 2013 | 5.970 | 6.078 | 5.951 | 5.960 | 0 | -0.01(-0.16%) |
Sep 03, 2013 | 6.098 | 6.098 | 5.960 | 5.970 | 0 | -0.07(-1.14%) |
Aug 30, 2013 | 6.078 | 6.118 | 6.029 | 6.039 | 0 | -0.03(-0.49%) |
Aug 29, 2013 | 5.951 | 6.088 | 5.951 | 6.069 | 0 | +0.12(+1.98%) |
Aug 28, 2013 | 5.990 | 6.039 | 5.951 | 5.951 | 0 | -0.03(-0.49%) |
Aug 27, 2013 | 6.147 | 6.226 | 5.951 | 5.980 | 0 | -0.21(-3.34%) |
Aug 26, 2013 | 6.187 | 6.323 | 6.147 | 6.187 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 6.216 | 6.255 | 6.187 | 6.187 | 0 | -0.03(-0.47%) |
Aug 22, 2013 | 6.236 | 6.285 | 6.147 | 6.216 | 0 | +0.00(+0.00%) |
Aug 21, 2013 | 6.295 | 6.354 | 6.216 | 6.216 | 0 | -0.07(-1.10%) |
Aug 20, 2013 | 6.206 | 6.393 | 6.206 | 6.285 | 0 | +0.04(+0.63%) |
Aug 19, 2013 | 6.374 | 6.374 | 6.207 | 6.246 | 0 | -0.10(-1.62%) |
Aug 16, 2013 | 6.315 | 6.393 | 6.315 | 6.348 | 0 | +0.01(+0.23%) |
Aug 15, 2013 | 6.462 | 6.462 | 6.305 | 6.334 | 45,890 | -0.10(-1.53%) |
Aug 14, 2013 | 6.511 | 6.511 | 6.393 | 6.433 | 0 | -0.05(-0.76%) |
Aug 13, 2013 | 6.501 | 6.521 | 6.295 | 6.482 | 65,997 | +0.01(+0.15%) |
Aug 12, 2013 | 6.334 | 6.472 | 6.334 | 6.472 | 22,079 | +0.13(+2.02%) |
Aug 09, 2013 | 6.324 | 6.442 | 6.324 | 6.344 | 31,880 | +0.02(+0.31%) |
Aug 08, 2013 | 6.305 | 6.344 | 6.118 | 6.324 | 53,946 | +0.03(+0.47%) |
Aug 07, 2013 | 6.442 | 6.492 | 6.236 | 6.295 | 46,646 | -0.12(-1.84%) |
Aug 06, 2013 | 6.393 | 6.492 | 6.344 | 6.413 | 38,965 | -0.05(-0.76%) |
Aug 05, 2013 | 6.639 | 6.639 | 6.442 | 6.462 | 68,865 | -0.13(-1.94%) |
Aug 02, 2013 | 6.639 | 6.678 | 6.590 | 6.590 | 49,865 | +0.01(+0.15%) |
Aug 01, 2013 | 6.718 | 6.757 | 6.541 | 6.580 | 72,287 | -0.13(-1.91%) |
Jul 31, 2013 | 6.787 | 6.787 | 6.649 | 6.708 | 0 | -0.02(-0.29%) |
Jul 30, 2013 | 6.698 | 6.787 | 6.614 | 6.728 | 0 | +0.06(+0.89%) |
Jul 29, 2013 | 6.649 | 6.688 | 6.600 | 6.669 | 0 | -0.02(-0.29%) |
Jul 26, 2013 | 6.688 | 6.737 | 6.573 | 6.688 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 6.590 | 6.747 | 6.590 | 6.688 | 0 | +0.05(+0.74%) |
Jul 24, 2013 | 6.787 | 6.846 | 6.590 | 6.639 | 0 | -0.13(-1.89%) |
Jul 23, 2013 | 6.659 | 6.787 | 6.569 | 6.767 | 0 | +0.08(+1.18%) |
Jul 22, 2013 | 6.590 | 6.747 | 6.551 | 6.688 | 0 | +0.19(+2.87%) |
Jul 19, 2013 | 6.226 | 6.590 | 6.226 | 6.501 | 0 | +0.30(+4.75%) |
Jul 18, 2013 | 6.177 | 6.216 | 6.157 | 6.206 | 0 | +0.03(+0.48%) |
Jul 17, 2013 | 6.167 | 6.187 | 6.029 | 6.177 | 31,373 | +0.06(+0.96%) |
Jul 16, 2013 | 6.147 | 6.157 | 6.039 | 6.118 | 0 | +0.01(+0.16%) |
Jul 15, 2013 | 6.019 | 6.145 | 6.019 | 6.108 | 0 | +0.09(+1.47%) |
Jul 12, 2013 | 6.030 | 6.098 | 6.010 | 6.019 | 0 | -0.07(-1.13%) |
Jul 11, 2013 | 6.177 | 6.177 | 6.039 | 6.088 | 0 | +0.01(+0.16%) |
Jul 10, 2013 | 6.169 | 6.206 | 6.030 | 6.078 | 0 | -0.04(-0.64%) |
Jul 09, 2013 | 5.951 | 6.216 | 5.951 | 6.118 | 0 | +0.14(+2.30%) |
Jul 08, 2013 | 6.246 | 6.246 | 5.951 | 5.980 | 0 | -0.24(-3.80%) |
Jul 05, 2013 | 6.078 | 6.232 | 6.069 | 6.216 | 0 | +0.18(+2.93%) |
Jul 03, 2013 | 6.128 | 6.128 | 5.990 | 6.039 | 0 | -0.10(-1.60%) |
Jul 02, 2013 | 6.000 | 6.177 | 5.960 | 6.137 | 0 | +0.18(+2.97%) |
Jul 01, 2013 | 5.901 | 6.000 | 5.842 | 5.960 | 0 | +0.05(+0.83%) |
Jun 28, 2013 | 5.921 | 5.921 | 5.852 | 5.911 | 37,331 | +0.01(+0.17%) |
Jun 27, 2013 | 5.793 | 5.931 | 5.793 | 5.901 | 0 | +0.10(+1.69%) |
Jun 26, 2013 | 5.872 | 5.950 | 5.774 | 5.803 | 0 | -0.07(-1.17%) |
Jun 25, 2013 | 5.783 | 5.882 | 5.755 | 5.872 | 0 | +0.15(+2.58%) |
Jun 24, 2013 | 5.960 | 5.960 | 5.715 | 5.724 | 0 | -0.27(-4.43%) |
Jun 21, 2013 | 5.980 | 5.990 | 5.901 | 5.990 | 44,742 | -0.02(-0.33%) |
Jun 20, 2013 | 5.970 | 6.147 | 5.961 | 6.010 | 0 | -0.12(-1.93%) |
Jun 19, 2013 | 6.000 | 6.196 | 5.921 | 6.128 | 0 | +0.16(+2.64%) |
Jun 18, 2013 | 6.039 | 6.078 | 5.862 | 5.970 | 0 | -0.11(-1.78%) |
Jun 17, 2013 | 6.265 | 6.265 | 6.000 | 6.078 | 0 | -0.19(-2.98%) |
Jun 14, 2013 | 6.295 | 6.344 | 6.197 | 6.265 | 0 | -0.09(-1.39%) |
Jun 13, 2013 | 6.659 | 6.669 | 6.226 | 6.354 | 428,744 | -0.59(-8.50%) |
Jun 12, 2013 | 7.033 | 7.033 | 6.807 | 6.944 | 31,702 | -0.07(-0.98%) |
Jun 11, 2013 | 6.884 | 7.033 | 6.884 | 7.013 | 47,531 | +0.04(+0.56%) |
Jun 10, 2013 | 6.846 | 6.983 | 6.817 | 6.973 | 0 | +0.16(+2.31%) |
Jun 07, 2013 | 6.806 | 6.875 | 6.698 | 6.816 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.816 | 6.862 | 6.767 | 6.816 | 0 | +0.05(+0.73%) |
Jun 05, 2013 | 6.796 | 6.883 | 6.737 | 6.767 | 0 | -0.03(-0.43%) |
Jun 04, 2013 | 6.796 | 6.895 | 6.777 | 6.796 | 0 | -0.03(-0.43%) |