Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.190 | 9.290 | 9.080 | 9.130 | 33,923 | -0.06(-0.65%) |
Feb 27, 2014 | 9.020 | 9.240 | 9.020 | 9.190 | 48,516 | +0.30(+3.37%) |
Feb 26, 2014 | 8.870 | 8.950 | 8.830 | 8.890 | 25,670 | +0.03(+0.34%) |
Feb 25, 2014 | 8.900 | 8.900 | 8.810 | 8.860 | 33,456 | +0.00(+0.00%) |
Feb 24, 2014 | 8.840 | 8.920 | 8.770 | 8.860 | 43,510 | +0.09(+1.03%) |
Feb 21, 2014 | 8.720 | 8.840 | 8.720 | 8.770 | 25,181 | +0.02(+0.23%) |
Feb 20, 2014 | 8.810 | 8.810 | 8.710 | 8.750 | 22,317 | +0.01(+0.11%) |
Feb 19, 2014 | 8.780 | 8.830 | 8.710 | 8.740 | 22,538 | -0.11(-1.24%) |
Feb 18, 2014 | 8.810 | 8.850 | 8.730 | 8.850 | 75,121 | +0.19(+2.19%) |
Feb 14, 2014 | 8.640 | 8.660 | 8.660 | 8.660 | 26,700 | -0.04(-0.46%) |
Feb 13, 2014 | 8.530 | 8.720 | 8.520 | 8.700 | 44,293 | +0.16(+1.87%) |
Feb 12, 2014 | 8.580 | 8.580 | 8.484 | 8.540 | 21,732 | -0.10(-1.16%) |
Feb 11, 2014 | 8.570 | 8.640 | 8.570 | 8.640 | 47,849 | +0.03(+0.35%) |
Feb 10, 2014 | 8.620 | 8.630 | 8.540 | 8.610 | 32,893 | +0.04(+0.47%) |
Feb 07, 2014 | 8.490 | 8.640 | 8.470 | 8.570 | 35,192 | +0.08(+0.94%) |
Feb 06, 2014 | 8.520 | 8.562 | 8.469 | 8.490 | 20,401 | -0.15(-1.74%) |
Feb 05, 2014 | 8.580 | 8.690 | 8.520 | 8.640 | 36,728 | +0.06(+0.70%) |
Feb 04, 2014 | 8.420 | 8.670 | 8.420 | 8.580 | 62,274 | +0.18(+2.14%) |
Feb 03, 2014 | 8.550 | 8.560 | 8.320 | 8.400 | 93,214 | -0.14(-1.70%) |
Jan 31, 2014 | 8.450 | 8.590 | 8.440 | 8.545 | 31,042 | -0.04(-0.52%) |
Jan 30, 2014 | 8.630 | 8.720 | 8.590 | 8.590 | 38,329 | -0.15(-1.72%) |
Jan 29, 2014 | 8.770 | 8.790 | 8.660 | 8.740 | 51,201 | -0.07(-0.79%) |
Jan 28, 2014 | 8.900 | 8.940 | 8.750 | 8.810 | 58,339 | -0.23(-2.54%) |
Jan 27, 2014 | 9.170 | 9.170 | 8.970 | 9.040 | 44,303 | -0.15(-1.63%) |
Jan 24, 2014 | 9.310 | 9.330 | 9.160 | 9.190 | 75,545 | -0.17(-1.76%) |
Jan 23, 2014 | 9.360 | 9.400 | 9.310 | 9.355 | 30,759 | +0.10(+1.08%) |
Jan 22, 2014 | 9.320 | 9.380 | 9.239 | 9.255 | 23,099 | +0.04(+0.49%) |
Jan 21, 2014 | 9.410 | 9.410 | 9.190 | 9.210 | 28,152 | -0.17(-1.81%) |
Jan 17, 2014 | 9.460 | 9.380 | 9.380 | 9.380 | 31,600 | -0.03(-0.32%) |
Jan 16, 2014 | 9.440 | 9.550 | 9.350 | 9.410 | 62,160 | +0.16(+1.73%) |
Jan 15, 2014 | 9.180 | 9.400 | 9.240 | 9.250 | 109,455 | +0.07(+0.76%) |
Jan 14, 2014 | 9.100 | 9.220 | 9.100 | 9.180 | 36,580 | +0.21(+2.34%) |
Jan 13, 2014 | 9.040 | 9.140 | 8.950 | 8.970 | 61,605 | -0.10(-1.10%) |
Jan 10, 2014 | 9.030 | 9.090 | 9.000 | 9.070 | 42,762 | +0.04(+0.44%) |
Jan 09, 2014 | 9.140 | 9.150 | 8.870 | 9.030 | 134,486 | +0.11(+1.23%) |
Jan 08, 2014 | 9.200 | 9.220 | 8.860 | 8.920 | 150,898 | -0.18(-1.98%) |
Jan 07, 2014 | 9.050 | 9.200 | 9.050 | 9.100 | 28,939 | +0.09(+1.00%) |
Jan 06, 2014 | 9.070 | 9.090 | 8.980 | 9.010 | 43,859 | +0.01(+0.11%) |
Jan 03, 2014 | 9.020 | 9.050 | 8.950 | 9.000 | 59,134 | -0.06(-0.72%) |
Jan 02, 2014 | 9.120 | 9.140 | 9.040 | 9.065 | 44,869 | -0.32(-3.36%) |
Dec 31, 2013 | 9.150 | 9.380 | 9.380 | 9.380 | 417,600 | +0.31(+3.42%) |
Dec 30, 2013 | 9.030 | 9.110 | 9.030 | 9.070 | 37,805 | +0.05(+0.55%) |
Dec 27, 2013 | 8.990 | 9.090 | 8.970 | 9.020 | 26,931 | +0.00(+0.00%) |
Dec 26, 2013 | 9.120 | 9.120 | 8.960 | 9.020 | 29,890 | -0.18(-1.96%) |
Dec 24, 2013 | 9.200 | 9.240 | 9.150 | 9.200 | 60,725 | +0.03(+0.33%) |
Dec 23, 2013 | 9.110 | 9.220 | 9.070 | 9.170 | 160,887 | +0.39(+4.44%) |
Dec 20, 2013 | 8.710 | 8.850 | 8.710 | 8.780 | 21,031 | +0.02(+0.23%) |
Dec 19, 2013 | 8.720 | 8.840 | 8.620 | 8.760 | 94,051 | -0.16(-1.79%) |
Dec 18, 2013 | 8.880 | 9.000 | 8.820 | 8.920 | 52,308 | +0.01(+0.11%) |
Dec 17, 2013 | 8.980 | 8.990 | 8.880 | 8.910 | 31,084 | -0.08(-0.89%) |
Dec 16, 2013 | 8.880 | 9.010 | 8.870 | 8.990 | 68,218 | +0.18(+2.04%) |
Dec 13, 2013 | 8.760 | 8.870 | 8.760 | 8.810 | 31,808 | +0.05(+0.57%) |
Dec 12, 2013 | 8.820 | 8.930 | 8.750 | 8.760 | 35,052 | +0.01(+0.11%) |
Dec 11, 2013 | 8.910 | 8.940 | 8.710 | 8.750 | 60,472 | -0.15(-1.69%) |
Dec 10, 2013 | 8.950 | 8.960 | 8.850 | 8.900 | 40,314 | -0.17(-1.87%) |
Dec 09, 2013 | 9.080 | 9.150 | 9.040 | 9.070 | 48,122 | -0.14(-1.52%) |
Dec 06, 2013 | 9.040 | 9.250 | 9.040 | 9.210 | 0 | +0.18(+1.99%) |
Dec 05, 2013 | 9.080 | 9.150 | 8.990 | 9.030 | 0 | -0.01(-0.11%) |
Dec 04, 2013 | 9.070 | 9.170 | 8.960 | 9.040 | 0 | -0.40(-4.24%) |
Dec 03, 2013 | 9.530 | 9.750 | 9.380 | 9.440 | 0 | -0.31(-3.18%) |
Dec 02, 2013 | 9.660 | 9.779 | 9.610 | 9.750 | 0 | +0.23(+2.42%) |
Nov 29, 2013 | 9.390 | 9.530 | 9.390 | 9.520 | 0 | +0.10(+1.06%) |
Nov 27, 2013 | 9.430 | 9.500 | 9.370 | 9.420 | 0 | +0.02(+0.21%) |
Nov 26, 2013 | 9.300 | 9.450 | 9.300 | 9.400 | 0 | +0.01(+0.11%) |
Nov 25, 2013 | 9.460 | 9.470 | 9.320 | 9.390 | 0 | -0.19(-1.98%) |
Nov 22, 2013 | 9.600 | 9.600 | 9.371 | 9.580 | 0 | +0.18(+1.91%) |
Nov 21, 2013 | 9.540 | 9.581 | 9.360 | 9.400 | 0 | -0.18(-1.88%) |
Nov 20, 2013 | 9.680 | 9.683 | 9.488 | 9.580 | 0 | +0.07(+0.74%) |
Nov 19, 2013 | 9.470 | 9.570 | 9.390 | 9.510 | 0 | +0.05(+0.53%) |
Nov 18, 2013 | 9.400 | 9.580 | 9.310 | 9.460 | 0 | +0.10(+1.07%) |
Nov 15, 2013 | 9.320 | 9.360 | 9.210 | 9.360 | 0 | +0.09(+0.97%) |
Nov 14, 2013 | 9.220 | 9.300 | 9.170 | 9.270 | 0 | -0.20(-2.11%) |
Nov 13, 2013 | 9.340 | 9.500 | 9.327 | 9.470 | 125,518 | +0.23(+2.49%) |
Nov 12, 2013 | 9.060 | 9.250 | 9.060 | 9.240 | 0 | +0.43(+4.88%) |
Nov 11, 2013 | 8.810 | 8.860 | 8.590 | 8.810 | 0 | +0.35(+4.14%) |
Nov 08, 2013 | 8.210 | 8.470 | 8.210 | 8.460 | 0 | +0.64(+8.18%) |
Nov 07, 2013 | 8.220 | 8.220 | 7.820 | 7.820 | 0 | -0.30(-3.69%) |
Nov 06, 2013 | 8.080 | 8.150 | 8.050 | 8.120 | 0 | +0.27(+3.44%) |
Nov 05, 2013 | 7.860 | 7.900 | 7.710 | 7.850 | 0 | -0.08(-1.01%) |
Nov 04, 2013 | 7.990 | 8.010 | 7.860 | 7.930 | 0 | -0.16(-1.98%) |
Nov 01, 2013 | 8.080 | 8.140 | 8.010 | 8.090 | 0 | -0.03(-0.37%) |
Oct 31, 2013 | 8.220 | 8.220 | 8.031 | 8.120 | 83,587 | -0.10(-1.22%) |
Oct 30, 2013 | 8.360 | 8.360 | 8.220 | 8.220 | 46,798 | -0.02(-0.24%) |
Oct 29, 2013 | 8.220 | 8.330 | 8.190 | 8.240 | 0 | +0.02(+0.24%) |
Oct 28, 2013 | 8.190 | 8.250 | 8.150 | 8.220 | 0 | +0.03(+0.37%) |
Oct 25, 2013 | 8.150 | 8.270 | 8.150 | 8.190 | 0 | +0.07(+0.86%) |
Oct 24, 2013 | 8.220 | 8.220 | 8.110 | 8.120 | 0 | -0.21(-2.52%) |
Oct 23, 2013 | 8.310 | 8.405 | 8.250 | 8.330 | 0 | -0.07(-0.83%) |
Oct 22, 2013 | 8.360 | 8.450 | 8.280 | 8.400 | 0 | +0.14(+1.69%) |
Oct 21, 2013 | 8.360 | 8.360 | 8.230 | 8.260 | 0 | -0.09(-1.08%) |
Oct 18, 2013 | 8.360 | 8.380 | 8.230 | 8.350 | 46,389 | +0.07(+0.85%) |
Oct 17, 2013 | 8.280 | 8.390 | 8.241 | 8.280 | 26,351 | -0.17(-2.01%) |
Oct 16, 2013 | 8.360 | 8.470 | 8.330 | 8.450 | 0 | +0.03(+0.36%) |
Oct 15, 2013 | 8.540 | 8.540 | 8.340 | 8.420 | 0 | -0.16(-1.86%) |
Oct 14, 2013 | 8.470 | 8.590 | 8.470 | 8.580 | 0 | +0.12(+1.42%) |
Oct 11, 2013 | 8.330 | 8.490 | 8.330 | 8.460 | 0 | +0.04(+0.48%) |
Oct 10, 2013 | 8.370 | 8.460 | 8.360 | 8.420 | 0 | +0.12(+1.45%) |
Oct 09, 2013 | 8.320 | 8.354 | 8.270 | 8.300 | 0 | +0.21(+2.60%) |
Oct 08, 2013 | 8.300 | 8.370 | 8.000 | 8.090 | 0 | -0.09(-1.10%) |
Oct 07, 2013 | 8.240 | 8.280 | 8.180 | 8.180 | 0 | -0.02(-0.24%) |
Oct 04, 2013 | 8.070 | 8.250 | 8.070 | 8.200 | 0 | +0.05(+0.61%) |
Oct 03, 2013 | 8.320 | 8.320 | 8.050 | 8.150 | 0 | -0.15(-1.81%) |
Oct 02, 2013 | 8.210 | 8.340 | 8.191 | 8.300 | 0 | +0.07(+0.85%) |
Oct 01, 2013 | 8.030 | 8.250 | 8.030 | 8.230 | 0 | +0.34(+4.31%) |
Sep 30, 2013 | 7.770 | 7.920 | 7.770 | 7.890 | 0 | +0.19(+2.47%) |
Sep 27, 2013 | 7.590 | 7.729 | 7.590 | 7.700 | 0 | +0.07(+0.92%) |
Sep 26, 2013 | 7.740 | 7.740 | 7.580 | 7.630 | 0 | -0.09(-1.17%) |
Sep 25, 2013 | 7.710 | 7.750 | 7.680 | 7.720 | 0 | +0.01(+0.13%) |
Sep 24, 2013 | 7.780 | 7.810 | 7.680 | 7.710 | 0 | -0.09(-1.15%) |
Sep 23, 2013 | 7.800 | 7.860 | 7.710 | 7.800 | 0 | +0.27(+3.59%) |
Sep 20, 2013 | 7.710 | 7.710 | 7.460 | 7.530 | 0 | -0.10(-1.31%) |
Sep 19, 2013 | 7.580 | 7.720 | 7.500 | 7.630 | 0 | +0.06(+0.79%) |
Sep 18, 2013 | 7.470 | 7.600 | 7.330 | 7.570 | 0 | +0.17(+2.30%) |
Sep 17, 2013 | 7.550 | 7.580 | 7.370 | 7.400 | 0 | -0.05(-0.67%) |
Sep 16, 2013 | 7.470 | 7.540 | 7.400 | 7.450 | 0 | +0.24(+3.33%) |
Sep 13, 2013 | 7.270 | 7.280 | 7.194 | 7.210 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.300 | 7.350 | 7.190 | 7.210 | 0 | -0.05(-0.69%) |
Sep 11, 2013 | 7.200 | 7.300 | 7.150 | 7.260 | 0 | +0.11(+1.54%) |
Sep 10, 2013 | 7.180 | 7.250 | 7.030 | 7.150 | 0 | +0.17(+2.44%) |
Sep 09, 2013 | 6.890 | 7.060 | 6.890 | 6.980 | 0 | +0.05(+0.72%) |
Sep 06, 2013 | 7.010 | 7.010 | 6.900 | 6.930 | 0 | -0.02(-0.29%) |
Sep 05, 2013 | 6.980 | 7.100 | 6.930 | 6.950 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 6.960 | 7.030 | 6.910 | 6.950 | 0 | +0.04(+0.58%) |
Sep 03, 2013 | 7.260 | 7.480 | 6.860 | 6.910 | 0 | -0.34(-4.69%) |
Aug 30, 2013 | 7.250 | 7.310 | 7.130 | 7.250 | 0 | +0.02(+0.28%) |
Aug 29, 2013 | 7.270 | 7.389 | 7.200 | 7.230 | 0 | +0.12(+1.69%) |
Aug 28, 2013 | 7.030 | 7.190 | 7.030 | 7.110 | 0 | +0.06(+0.85%) |
Aug 27, 2013 | 7.240 | 7.270 | 7.000 | 7.050 | 0 | -0.65(-8.44%) |
Aug 26, 2013 | 7.910 | 7.910 | 7.675 | 7.700 | 0 | -0.41(-5.06%) |
Aug 23, 2013 | 8.000 | 8.170 | 8.000 | 8.110 | 0 | +0.11(+1.37%) |
Aug 22, 2013 | 8.070 | 8.200 | 7.720 | 8.000 | 52,887 | +0.07(+0.88%) |
Aug 21, 2013 | 7.940 | 8.000 | 7.900 | 7.930 | 0 | -0.11(-1.37%) |
Aug 20, 2013 | 7.990 | 8.080 | 7.950 | 8.040 | 0 | -0.02(-0.25%) |
Aug 19, 2013 | 8.000 | 8.200 | 8.000 | 8.060 | 0 | +0.33(+4.27%) |
Aug 16, 2013 | 7.690 | 7.790 | 7.640 | 7.730 | 0 | -0.01(-0.13%) |
Aug 15, 2013 | 7.720 | 7.840 | 7.620 | 7.740 | 228,709 | +0.01(+0.13%) |
Aug 14, 2013 | 7.690 | 7.800 | 7.620 | 7.730 | 0 | +0.06(+0.78%) |
Aug 13, 2013 | 7.580 | 7.680 | 7.450 | 7.670 | 189,128 | +0.18(+2.40%) |
Aug 12, 2013 | 7.440 | 7.530 | 7.375 | 7.490 | 259,317 | -0.06(-0.79%) |
Aug 09, 2013 | 7.540 | 7.640 | 7.520 | 7.550 | 45,040 | +0.01(+0.13%) |
Aug 08, 2013 | 7.530 | 7.610 | 7.510 | 7.540 | 90,022 | -0.01(-0.13%) |
Aug 07, 2013 | 7.500 | 7.610 | 7.390 | 7.550 | 183,121 | +0.05(+0.67%) |
Aug 06, 2013 | 7.410 | 7.540 | 7.390 | 7.500 | 108,490 | -0.04(-0.53%) |
Aug 05, 2013 | 7.550 | 7.660 | 7.400 | 7.540 | 61,259 | -0.20(-2.58%) |
Aug 02, 2013 | 7.720 | 7.850 | 7.670 | 7.740 | 66,240 | +0.03(+0.39%) |
Aug 01, 2013 | 7.720 | 7.848 | 7.660 | 7.710 | 241,880 | +0.12(+1.58%) |
Jul 31, 2013 | 7.470 | 7.695 | 7.470 | 7.590 | 0 | +0.28(+3.83%) |
Jul 30, 2013 | 7.450 | 7.460 | 7.280 | 7.310 | 0 | -0.16(-2.14%) |
Jul 29, 2013 | 7.490 | 7.610 | 7.310 | 7.470 | 0 | -0.10(-1.32%) |
Jul 26, 2013 | 7.580 | 7.620 | 7.490 | 7.570 | 0 | -0.01(-0.13%) |
Jul 25, 2013 | 7.510 | 7.610 | 7.430 | 7.580 | 0 | +0.09(+1.20%) |
Jul 24, 2013 | 7.510 | 7.590 | 7.400 | 7.490 | 0 | +0.01(+0.13%) |
Jul 23, 2013 | 7.700 | 7.720 | 7.450 | 7.480 | 0 | -0.37(-4.71%) |
Jul 22, 2013 | 7.530 | 7.960 | 7.510 | 7.850 | 0 | +0.71(+9.94%) |
Jul 19, 2013 | 7.160 | 7.270 | 7.085 | 7.140 | 0 | -0.10(-1.38%) |
Jul 18, 2013 | 7.050 | 7.250 | 7.040 | 7.240 | 0 | +0.13(+1.83%) |
Jul 17, 2013 | 7.060 | 7.120 | 7.012 | 7.110 | 78,963 | +0.01(+0.14%) |
Jul 16, 2013 | 7.040 | 7.143 | 7.010 | 7.100 | 0 | +0.05(+0.71%) |
Jul 15, 2013 | 6.880 | 7.150 | 6.880 | 7.050 | 0 | +0.38(+5.70%) |
Jul 12, 2013 | 6.690 | 6.690 | 6.650 | 6.670 | 0 | -0.01(-0.15%) |
Jul 11, 2013 | 6.450 | 6.710 | 6.450 | 6.680 | 0 | +0.28(+4.37%) |
Jul 10, 2013 | 6.310 | 6.450 | 6.310 | 6.400 | 0 | +0.14(+2.24%) |
Jul 09, 2013 | 6.390 | 6.390 | 6.260 | 6.260 | 0 | -0.10(-1.57%) |
Jul 08, 2013 | 6.300 | 6.380 | 6.220 | 6.360 | 0 | +0.16(+2.58%) |
Jul 05, 2013 | 6.300 | 6.330 | 6.130 | 6.200 | 0 | -0.06(-0.96%) |
Jul 03, 2013 | 6.160 | 6.380 | 6.100 | 6.260 | 0 | +0.08(+1.29%) |
Jul 02, 2013 | 6.240 | 6.270 | 6.160 | 6.180 | 0 | -0.05(-0.80%) |
Jul 01, 2013 | 6.310 | 6.310 | 6.160 | 6.230 | 0 | -0.04(-0.64%) |
Jun 28, 2013 | 6.200 | 6.280 | 6.190 | 6.270 | 46,068 | +0.09(+1.46%) |
Jun 27, 2013 | 6.380 | 6.380 | 6.160 | 6.180 | 0 | -0.31(-4.78%) |
Jun 26, 2013 | 6.620 | 6.620 | 6.400 | 6.490 | 0 | -0.26(-3.85%) |
Jun 25, 2013 | 6.660 | 6.785 | 6.650 | 6.750 | 0 | +0.21(+3.21%) |
Jun 24, 2013 | 6.470 | 6.590 | 6.450 | 6.540 | 0 | +0.09(+1.40%) |
Jun 21, 2013 | 6.590 | 6.590 | 6.360 | 6.450 | 58,788 | -0.04(-0.62%) |
Jun 20, 2013 | 6.610 | 6.610 | 6.380 | 6.490 | 0 | -0.15(-2.26%) |
Jun 19, 2013 | 6.740 | 6.760 | 6.560 | 6.640 | 0 | -0.06(-0.90%) |
Jun 18, 2013 | 6.760 | 6.780 | 6.570 | 6.700 | 0 | -0.06(-0.89%) |
Jun 17, 2013 | 6.810 | 6.830 | 6.729 | 6.760 | 0 | +0.01(+0.15%) |
Jun 14, 2013 | 6.900 | 6.900 | 6.720 | 6.750 | 0 | -0.16(-2.32%) |
Jun 13, 2013 | 6.680 | 6.910 | 6.680 | 6.910 | 68,367 | +0.19(+2.83%) |
Jun 12, 2013 | 6.550 | 6.750 | 6.550 | 6.720 | 125,255 | +0.19(+2.91%) |
Jun 11, 2013 | 6.500 | 6.600 | 6.500 | 6.530 | 0 | -0.01(-0.15%) |
Jun 10, 2013 | 6.570 | 6.630 | 6.460 | 6.540 | 0 | +0.09(+1.40%) |
Jun 07, 2013 | 6.500 | 6.500 | 6.360 | 6.450 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.260 | 6.450 | 6.260 | 6.450 | 0 | +0.28(+4.54%) |
Jun 05, 2013 | 6.300 | 6.300 | 6.150 | 6.170 | 0 | -0.10(-1.59%) |
Jun 04, 2013 | 6.140 | 6.360 | 6.110 | 6.270 | 0 | +0.08(+1.29%) |
Jun 03, 2013 | 6.020 | 6.260 | 6.020 | 6.190 | 40,093 | +0.12(+1.98%) |
May 31, 2013 | 6.060 | 6.140 | 6.010 | 6.070 | 29,930 | +0.00(+0.00%) |
May 30, 2013 | 6.080 | 6.160 | 6.020 | 6.070 | 0 | +0.01(+0.17%) |
May 29, 2013 | 6.100 | 6.140 | 6.000 | 6.060 | 54,567 | -0.13(-2.10%) |
May 28, 2013 | 6.190 | 6.230 | 6.090 | 6.190 | 46,362 | +0.04(+0.65%) |
May 24, 2013 | 6.160 | 6.200 | 6.130 | 6.150 | 0 | -0.05(-0.81%) |
May 23, 2013 | 6.180 | 6.310 | 6.160 | 6.200 | 0 | +0.03(+0.49%) |
May 22, 2013 | 6.250 | 6.300 | 6.130 | 6.170 | 0 | -0.18(-2.83%) |
May 21, 2013 | 6.350 | 6.490 | 6.320 | 6.350 | 0 | -0.08(-1.24%) |
May 20, 2013 | 6.520 | 6.600 | 6.420 | 6.430 | 0 | -0.05(-0.77%) |
May 17, 2013 | 6.520 | 6.520 | 6.160 | 6.480 | 0 | +0.01(+0.15%) |
May 16, 2013 | 6.560 | 6.580 | 6.410 | 6.470 | 61,152 | -0.17(-2.56%) |
May 15, 2013 | 6.570 | 6.650 | 6.540 | 6.640 | 0 | -0.03(-0.45%) |
May 13, 2013 | 6.930 | 6.930 | 6.600 | 6.670 | 0 | -0.28(-4.03%) |
May 10, 2013 | 7.120 | 7.120 | 6.930 | 6.950 | 0 | -0.12(-1.70%) |
May 09, 2013 | 7.160 | 7.160 | 7.060 | 7.070 | 0 | -0.09(-1.26%) |
May 08, 2013 | 7.130 | 7.240 | 7.090 | 7.160 | 0 | +0.05(+0.70%) |
May 07, 2013 | 7.070 | 7.190 | 7.050 | 7.110 | 0 | +0.04(+0.57%) |
May 06, 2013 | 7.000 | 7.099 | 6.980 | 7.070 | 0 | +0.09(+1.29%) |
May 03, 2013 | 6.990 | 7.000 | 6.920 | 6.980 | 0 | +0.06(+0.87%) |
May 02, 2013 | 6.930 | 6.980 | 6.890 | 6.920 | 0 | +0.03(+0.44%) |
May 01, 2013 | 6.960 | 6.960 | 6.830 | 6.890 | 0 | -0.04(-0.58%) |
Apr 30, 2013 | 6.910 | 7.000 | 6.900 | 6.930 | 0 | -0.01(-0.14%) |
Apr 29, 2013 | 6.840 | 6.980 | 6.830 | 6.940 | 45,964 | +0.20(+2.97%) |
Apr 26, 2013 | 6.800 | 6.800 | 6.680 | 6.740 | 40,205 | -0.04(-0.59%) |
Apr 25, 2013 | 6.770 | 6.800 | 6.690 | 6.780 | 55,407 | +0.06(+0.89%) |
Apr 24, 2013 | 6.850 | 6.850 | 6.650 | 6.720 | 0 | -0.08(-1.18%) |
Apr 23, 2013 | 6.800 | 6.830 | 6.710 | 6.800 | 44,767 | +0.01(+0.15%) |
Apr 22, 2013 | 6.800 | 6.800 | 6.710 | 6.790 | 28,586 | +0.00(+0.00%) |
Apr 19, 2013 | 6.780 | 6.800 | 6.750 | 6.790 | 26,862 | +0.04(+0.59%) |
Apr 18, 2013 | 6.810 | 6.820 | 6.700 | 6.750 | 31,171 | -0.03(-0.44%) |
Apr 17, 2013 | 6.870 | 6.890 | 6.720 | 6.780 | 28,052 | -0.11(-1.60%) |
Apr 16, 2013 | 6.750 | 6.915 | 6.740 | 6.890 | 57,507 | +0.15(+2.23%) |
Apr 15, 2013 | 6.860 | 6.880 | 6.710 | 6.740 | 58,162 | -0.15(-2.18%) |
Apr 12, 2013 | 6.840 | 6.890 | 6.810 | 6.890 | 29,036 | +0.03(+0.44%) |
Apr 11, 2013 | 6.930 | 7.040 | 6.860 | 6.860 | 55,269 | -0.12(-1.72%) |
Apr 10, 2013 | 6.920 | 7.050 | 6.900 | 6.980 | 90,011 | +0.20(+2.95%) |
Apr 09, 2013 | 6.780 | 6.870 | 6.630 | 6.780 | 183,833 | +0.39(+6.10%) |
Apr 08, 2013 | 6.280 | 6.390 | 6.270 | 6.390 | 46,516 | +0.30(+4.93%) |
Apr 05, 2013 | 6.100 | 6.170 | 5.890 | 6.090 | 49,007 | -0.04(-0.65%) |
Apr 04, 2013 | 6.200 | 6.200 | 6.050 | 6.130 | 39,620 | -0.03(-0.49%) |
Apr 03, 2013 | 6.160 | 6.250 | 6.100 | 6.160 | 71,635 | +0.06(+0.98%) |
Apr 02, 2013 | 6.150 | 6.200 | 6.070 | 6.100 | 57,098 | -0.04(-0.65%) |
Apr 01, 2013 | 6.220 | 6.220 | 6.130 | 6.140 | 28,508 | -0.09(-1.44%) |
Mar 28, 2013 | 6.230 | 6.240 | 6.089 | 6.230 | 68,206 | +0.05(+0.81%) |
Mar 27, 2013 | 6.310 | 6.310 | 6.160 | 6.180 | 85,974 | -0.12(-1.90%) |
Mar 26, 2013 | 6.270 | 6.300 | 6.260 | 6.300 | 29,142 | +0.10(+1.61%) |
Mar 25, 2013 | 6.220 | 6.270 | 6.130 | 6.200 | 81,283 | +0.02(+0.32%) |
Mar 22, 2013 | 6.190 | 6.260 | 6.133 | 6.180 | 56,758 | +0.04(+0.65%) |
Mar 21, 2013 | 6.150 | 6.230 | 6.120 | 6.140 | 112,505 | -0.02(-0.32%) |
Mar 20, 2013 | 6.190 | 6.250 | 6.160 | 6.160 | 29,919 | +0.03(+0.49%) |
Mar 19, 2013 | 6.100 | 6.180 | 6.060 | 6.130 | 76,359 | +0.01(+0.16%) |
Mar 18, 2013 | 5.890 | 6.160 | 5.660 | 6.120 | 173,502 | +0.08(+1.32%) |
Mar 15, 2013 | 6.080 | 6.190 | 6.020 | 6.040 | 113,449 | -0.01(-0.17%) |
Mar 14, 2013 | 5.850 | 6.170 | 5.680 | 6.050 | 137,123 | +0.33(+5.77%) |
Mar 13, 2013 | 5.780 | 5.940 | 5.720 | 5.720 | 88,259 | -0.02(-0.35%) |
Mar 12, 2013 | 5.630 | 5.820 | 5.620 | 5.740 | 122,020 | +0.14(+2.50%) |
Mar 11, 2013 | 5.690 | 5.690 | 5.580 | 5.600 | 156,637 | -0.01(-0.18%) |
Mar 08, 2013 | 5.650 | 5.650 | 5.550 | 5.610 | 69,772 | +0.01(+0.18%) |
Mar 07, 2013 | 5.580 | 5.640 | 5.556 | 5.600 | 64,284 | -0.02(-0.36%) |
Mar 06, 2013 | 5.600 | 5.650 | 5.510 | 5.620 | 55,479 | +0.03(+0.54%) |
Mar 05, 2013 | 5.540 | 5.600 | 5.460 | 5.590 | 56,382 | +0.13(+2.38%) |
Mar 04, 2013 | 5.450 | 5.540 | 5.400 | 5.460 | 32,331 | -0.04(-0.73%) |