Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.898 | 9.988 | 9.729 | 9.777 | 1,825,776 | -0.09(-0.91%) |
Feb 27, 2014 | 9.670 | 9.875 | 9.581 | 9.867 | 1,284,984 | +0.18(+1.88%) |
Feb 26, 2014 | 9.460 | 9.889 | 9.312 | 9.685 | 2,198,096 | +0.21(+2.23%) |
Feb 25, 2014 | 10.18 | 10.29 | 9.335 | 9.474 | 4,451,280 | -0.85(-8.22%) |
Feb 24, 2014 | 9.693 | 10.86 | 8.550 | 10.32 | 11,299,288 | +1.77(+20.73%) |
Feb 21, 2014 | 8.555 | 8.584 | 8.365 | 8.550 | 2,297,648 | +0.02(+0.21%) |
Feb 20, 2014 | 8.415 | 8.644 | 8.384 | 8.533 | 853,624 | +0.10(+1.23%) |
Feb 19, 2014 | 8.511 | 8.585 | 8.373 | 8.429 | 1,726,984 | -0.15(-1.75%) |
Feb 18, 2014 | 8.706 | 8.759 | 8.470 | 8.579 | 1,369,344 | -0.06(-0.65%) |
Feb 14, 2014 | 8.560 | 8.635 | 8.635 | 8.635 | 2,300,800 | +0.07(+0.83%) |
Feb 13, 2014 | 8.286 | 8.649 | 8.148 | 8.564 | 1,275,336 | +0.21(+2.58%) |
Feb 12, 2014 | 8.220 | 8.371 | 8.190 | 8.349 | 894,920 | +0.16(+1.91%) |
Feb 11, 2014 | 8.041 | 8.199 | 7.924 | 8.193 | 2,216,008 | +0.15(+1.87%) |
Feb 10, 2014 | 8.229 | 8.271 | 7.975 | 8.043 | 2,137,128 | -0.20(-2.38%) |
Feb 07, 2014 | 8.275 | 8.422 | 8.186 | 8.239 | 968,888 | +0.00(+0.00%) |
Feb 06, 2014 | 8.011 | 8.274 | 8.011 | 8.239 | 946,264 | +0.29(+3.65%) |
Feb 05, 2014 | 7.971 | 8.043 | 7.761 | 7.949 | 963,464 | -0.07(-0.86%) |
Feb 04, 2014 | 7.980 | 8.269 | 7.914 | 8.018 | 1,085,632 | +0.10(+1.25%) |
Feb 03, 2014 | 8.758 | 8.811 | 7.876 | 7.919 | 2,076,128 | -0.87(-9.92%) |
Jan 31, 2014 | 8.259 | 8.818 | 8.246 | 8.791 | 1,417,520 | +0.34(+4.02%) |
Jan 30, 2014 | 8.446 | 8.521 | 8.314 | 8.451 | 998,752 | +0.08(+1.02%) |
Jan 29, 2014 | 8.463 | 8.570 | 8.307 | 8.366 | 1,422,784 | -0.18(-2.09%) |
Jan 28, 2014 | 8.206 | 8.600 | 8.159 | 8.545 | 1,344,480 | +0.34(+4.13%) |
Jan 27, 2014 | 8.539 | 8.654 | 8.036 | 8.206 | 1,545,464 | -0.35(-4.06%) |
Jan 24, 2014 | 8.768 | 8.825 | 8.310 | 8.554 | 1,749,992 | -0.28(-3.18%) |
Jan 23, 2014 | 8.759 | 8.851 | 8.681 | 8.835 | 1,203,936 | +0.02(+0.23%) |
Jan 22, 2014 | 8.730 | 8.855 | 8.715 | 8.815 | 875,216 | +0.09(+1.03%) |
Jan 21, 2014 | 8.810 | 8.833 | 8.610 | 8.725 | 1,341,016 | -0.02(-0.27%) |
Jan 17, 2014 | 9.056 | 8.749 | 8.749 | 8.749 | 3,089,600 | -0.34(-3.78%) |
Jan 16, 2014 | 9.068 | 9.121 | 9.040 | 9.092 | 1,129,296 | +0.01(+0.15%) |
Jan 15, 2014 | 9.056 | 9.113 | 8.939 | 9.079 | 1,529,008 | +0.08(+0.85%) |
Jan 14, 2014 | 8.840 | 9.039 | 8.769 | 9.002 | 1,601,528 | +0.12(+1.38%) |
Jan 13, 2014 | 9.055 | 9.066 | 8.756 | 8.880 | 3,054,888 | -0.22(-2.40%) |
Jan 10, 2014 | 9.036 | 9.185 | 8.948 | 9.099 | 1,379,312 | +0.08(+0.89%) |
Jan 09, 2014 | 9.106 | 9.175 | 8.935 | 9.019 | 1,196,720 | -0.04(-0.44%) |
Jan 08, 2014 | 8.996 | 9.148 | 8.821 | 9.059 | 1,915,344 | +0.06(+0.68%) |
Jan 07, 2014 | 9.079 | 9.150 | 8.786 | 8.998 | 3,876,080 | -0.36(-3.87%) |
Jan 06, 2014 | 9.688 | 9.688 | 9.339 | 9.360 | 1,331,000 | -0.27(-2.77%) |
Jan 03, 2014 | 9.619 | 9.834 | 9.540 | 9.626 | 1,421,392 | +0.01(+0.05%) |
Jan 02, 2014 | 9.930 | 10.02 | 9.461 | 9.621 | 1,752,816 | -0.32(-3.22%) |
Dec 31, 2013 | 9.957 | 9.941 | 9.941 | 9.941 | 3,008,000 | +0.04(+0.44%) |
Dec 30, 2013 | 9.918 | 10.02 | 9.816 | 9.898 | 885,400 | -0.02(-0.20%) |
Dec 27, 2013 | 10.01 | 10.06 | 9.840 | 9.918 | 668,720 | -0.04(-0.40%) |
Dec 26, 2013 | 10.08 | 10.14 | 9.889 | 9.957 | 1,029,320 | -0.09(-0.85%) |
Dec 24, 2013 | 10.20 | 10.38 | 10.00 | 10.04 | 495,528 | -0.13(-1.33%) |
Dec 23, 2013 | 9.967 | 10.29 | 9.866 | 10.18 | 1,652,848 | +0.18(+1.83%) |
Dec 20, 2013 | 9.604 | 10.07 | 9.604 | 9.995 | 7,447,312 | +0.40(+4.21%) |
Dec 19, 2013 | 9.545 | 9.631 | 9.412 | 9.591 | 2,042,584 | +0.04(+0.47%) |
Dec 18, 2013 | 9.249 | 9.564 | 9.016 | 9.546 | 1,836,000 | +0.34(+3.74%) |
Dec 17, 2013 | 9.259 | 9.262 | 9.056 | 9.203 | 1,596,328 | -0.04(-0.41%) |
Dec 16, 2013 | 8.803 | 9.346 | 8.778 | 9.240 | 2,156,240 | +0.52(+5.99%) |
Dec 13, 2013 | 8.557 | 8.783 | 8.516 | 8.717 | 1,099,584 | +0.17(+1.97%) |
Dec 12, 2013 | 8.473 | 8.645 | 8.462 | 8.549 | 893,128 | +0.06(+0.75%) |
Dec 11, 2013 | 8.717 | 8.748 | 8.395 | 8.485 | 822,888 | -0.21(-2.42%) |
Dec 10, 2013 | 8.850 | 8.908 | 8.652 | 8.695 | 845,408 | -0.16(-1.86%) |
Dec 09, 2013 | 8.783 | 8.866 | 8.719 | 8.860 | 643,784 | +0.08(+0.88%) |
Dec 06, 2013 | 8.720 | 8.921 | 8.658 | 8.783 | 635,432 | +0.18(+2.03%) |
Dec 05, 2013 | 8.607 | 8.724 | 8.518 | 8.607 | 675,512 | -0.03(-0.33%) |
Dec 04, 2013 | 8.735 | 8.759 | 8.506 | 8.636 | 1,101,104 | -0.12(-1.36%) |
Dec 03, 2013 | 8.932 | 8.932 | 8.658 | 8.755 | 1,526,448 | -0.22(-2.44%) |
Dec 02, 2013 | 9.055 | 9.099 | 8.811 | 8.974 | 712,344 | -0.07(-0.83%) |
Nov 29, 2013 | 9.107 | 9.182 | 9.018 | 9.049 | 388,688 | -0.02(-0.17%) |
Nov 27, 2013 | 9.161 | 9.161 | 8.908 | 9.064 | 1,368,880 | -0.05(-0.52%) |
Nov 26, 2013 | 8.703 | 9.275 | 8.703 | 9.111 | 1,469,112 | +0.41(+4.73%) |
Nov 25, 2013 | 8.699 | 8.762 | 8.669 | 8.700 | 983,192 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.775 | 8.633 | 8.700 | 458,336 | -0.04(-0.41%) |
Nov 21, 2013 | 8.553 | 8.742 | 8.553 | 8.736 | 688,632 | +0.24(+2.82%) |
Nov 20, 2013 | 8.639 | 8.703 | 8.408 | 8.496 | 1,359,768 | -0.11(-1.32%) |
Nov 19, 2013 | 8.617 | 8.839 | 8.538 | 8.610 | 537,040 | +0.02(+0.26%) |
Nov 18, 2013 | 8.734 | 8.822 | 8.524 | 8.588 | 952,232 | -0.13(-1.45%) |
Nov 15, 2013 | 8.719 | 8.744 | 8.585 | 8.714 | 1,198,928 | -0.03(-0.31%) |
Nov 14, 2013 | 8.765 | 8.765 | 8.580 | 8.741 | 1,193,160 | -0.01(-0.13%) |
Nov 13, 2013 | 8.379 | 8.780 | 8.348 | 8.752 | 1,445,400 | +0.31(+3.69%) |
Nov 12, 2013 | 8.506 | 8.534 | 8.419 | 8.441 | 954,944 | -0.08(-0.94%) |
Nov 11, 2013 | 8.518 | 8.614 | 8.501 | 8.521 | 1,266,296 | -0.04(-0.50%) |
Nov 08, 2013 | 8.557 | 8.675 | 8.457 | 8.564 | 2,012,600 | +0.00(+0.04%) |
Nov 07, 2013 | 8.810 | 8.925 | 8.553 | 8.560 | 2,349,592 | -0.22(-2.48%) |
Nov 06, 2013 | 9.075 | 9.107 | 8.773 | 8.777 | 2,011,768 | -0.29(-3.16%) |
Nov 05, 2013 | 8.834 | 9.123 | 8.745 | 9.064 | 1,846,752 | +0.20(+2.20%) |
Nov 04, 2013 | 8.716 | 9.025 | 8.674 | 8.869 | 2,000,792 | +0.17(+1.97%) |
Nov 01, 2013 | 8.758 | 8.803 | 8.485 | 8.697 | 2,121,416 | -0.08(-0.91%) |
Oct 31, 2013 | 8.596 | 8.902 | 8.518 | 8.777 | 1,987,160 | +0.21(+2.39%) |
Oct 30, 2013 | 8.713 | 8.770 | 8.518 | 8.572 | 2,279,472 | -0.16(-1.80%) |
Oct 29, 2013 | 8.539 | 8.846 | 8.539 | 8.730 | 3,000,024 | +0.19(+2.22%) |
Oct 28, 2013 | 8.336 | 8.766 | 8.336 | 8.540 | 4,927,208 | +0.15(+1.79%) |
Oct 25, 2013 | 7.125 | 8.590 | 6.907 | 8.390 | 7,938,248 | +1.66(+24.60%) |
Oct 24, 2013 | 6.622 | 6.812 | 6.593 | 6.734 | 1,927,880 | +0.14(+2.20%) |
Oct 23, 2013 | 6.562 | 6.675 | 6.559 | 6.589 | 1,100,560 | -0.01(-0.15%) |
Oct 22, 2013 | 6.545 | 6.610 | 6.490 | 6.599 | 822,208 | +0.11(+1.66%) |
Oct 21, 2013 | 6.425 | 6.514 | 6.394 | 6.491 | 978,000 | +0.07(+1.01%) |
Oct 18, 2013 | 6.353 | 6.426 | 6.255 | 6.426 | 1,015,920 | +0.14(+2.25%) |
Oct 17, 2013 | 6.239 | 6.469 | 6.237 | 6.285 | 2,034,760 | +0.04(+0.56%) |
Oct 16, 2013 | 6.072 | 6.266 | 6.072 | 6.250 | 1,387,016 | +0.23(+3.82%) |
Oct 15, 2013 | 6.040 | 6.051 | 5.968 | 6.020 | 1,027,688 | -0.03(-0.56%) |
Oct 14, 2013 | 6.031 | 6.090 | 5.938 | 6.054 | 888,520 | -0.03(-0.55%) |
Oct 11, 2013 | 5.965 | 6.146 | 5.965 | 6.088 | 588,888 | +0.09(+1.52%) |
Oct 10, 2013 | 5.902 | 6.062 | 5.901 | 5.996 | 722,648 | +0.19(+3.34%) |
Oct 09, 2013 | 5.869 | 5.896 | 5.782 | 5.803 | 546,696 | -0.05(-0.92%) |
Oct 08, 2013 | 6.005 | 6.015 | 5.829 | 5.856 | 818,144 | -0.16(-2.70%) |
Oct 07, 2013 | 5.940 | 6.069 | 5.919 | 6.019 | 594,824 | +0.01(+0.12%) |
Oct 04, 2013 | 5.985 | 6.050 | 5.978 | 6.011 | 675,600 | +0.01(+0.19%) |
Oct 03, 2013 | 6.060 | 6.116 | 5.925 | 6.000 | 895,600 | -0.10(-1.58%) |
Oct 02, 2013 | 6.075 | 6.120 | 6.026 | 6.096 | 820,600 | -0.03(-0.51%) |
Oct 01, 2013 | 6.157 | 6.239 | 6.107 | 6.128 | 1,024,448 | -0.06(-1.03%) |
Sep 30, 2013 | 5.976 | 6.257 | 5.976 | 6.191 | 2,210,592 | +0.11(+1.87%) |
Sep 27, 2013 | 6.082 | 6.100 | 5.970 | 6.077 | 893,080 | +0.11(+1.93%) |
Sep 26, 2013 | 5.941 | 6.000 | 5.888 | 5.963 | 563,208 | +0.03(+0.42%) |
Sep 25, 2013 | 5.906 | 6.003 | 5.906 | 5.938 | 598,232 | +0.03(+0.53%) |
Sep 24, 2013 | 5.851 | 6.032 | 5.754 | 5.906 | 1,131,384 | +0.05(+0.81%) |
Sep 23, 2013 | 5.827 | 5.964 | 5.803 | 5.859 | 1,535,816 | -0.00(-0.02%) |
Sep 20, 2013 | 5.848 | 5.891 | 5.775 | 5.860 | 8,695,032 | +0.05(+0.84%) |
Sep 19, 2013 | 5.923 | 6.021 | 5.769 | 5.811 | 2,465,328 | -0.11(-1.82%) |
Sep 18, 2013 | 5.763 | 5.995 | 5.634 | 5.919 | 2,508,032 | +0.14(+2.47%) |
Sep 17, 2013 | 5.711 | 5.824 | 5.709 | 5.776 | 997,744 | +0.06(+1.12%) |
Sep 16, 2013 | 5.951 | 5.959 | 5.700 | 5.713 | 2,233,280 | -0.12(-2.04%) |
Sep 13, 2013 | 5.702 | 5.859 | 5.702 | 5.831 | 1,808,984 | +0.14(+2.44%) |
Sep 12, 2013 | 5.736 | 5.848 | 5.678 | 5.692 | 1,721,120 | -0.06(-0.98%) |
Sep 11, 2013 | 5.643 | 5.761 | 5.631 | 5.749 | 1,320,080 | +0.11(+1.97%) |
Sep 10, 2013 | 5.510 | 5.664 | 5.438 | 5.638 | 2,507,912 | +0.16(+2.90%) |
Sep 09, 2013 | 5.312 | 5.500 | 5.312 | 5.479 | 1,633,248 | +0.17(+3.28%) |
Sep 06, 2013 | 5.303 | 5.378 | 5.156 | 5.305 | 1,579,528 | +0.04(+0.78%) |
Sep 05, 2013 | 5.266 | 5.407 | 5.245 | 5.264 | 1,213,720 | -0.01(-0.24%) |
Sep 04, 2013 | 5.394 | 5.394 | 5.258 | 5.276 | 2,350,200 | -0.11(-2.04%) |
Sep 03, 2013 | 5.596 | 5.596 | 5.306 | 5.386 | 1,583,320 | -0.15(-2.67%) |
Aug 30, 2013 | 5.619 | 5.654 | 5.471 | 5.534 | 799,376 | -0.10(-1.78%) |
Aug 29, 2013 | 5.600 | 5.763 | 5.527 | 5.634 | 1,627,976 | +0.04(+0.65%) |
Aug 28, 2013 | 5.610 | 5.688 | 5.566 | 5.598 | 874,792 | -0.02(-0.42%) |
Aug 27, 2013 | 5.626 | 5.684 | 5.606 | 5.621 | 909,512 | -0.10(-1.70%) |
Aug 26, 2013 | 5.678 | 5.827 | 5.655 | 5.719 | 744,048 | +0.05(+0.86%) |
Aug 23, 2013 | 5.719 | 5.719 | 5.607 | 5.670 | 675,824 | -0.03(-0.55%) |
Aug 22, 2013 | 5.630 | 5.718 | 5.620 | 5.701 | 319,320 | +0.07(+1.18%) |
Aug 21, 2013 | 5.626 | 5.730 | 5.600 | 5.635 | 940,656 | -0.01(-0.20%) |
Aug 20, 2013 | 5.401 | 5.728 | 5.401 | 5.646 | 1,304,960 | +0.27(+4.97%) |
Aug 19, 2013 | 5.579 | 5.628 | 5.372 | 5.379 | 1,222,992 | -0.22(-3.99%) |
Aug 16, 2013 | 5.500 | 5.649 | 5.500 | 5.603 | 1,213,360 | +0.10(+1.75%) |
Aug 15, 2013 | 5.434 | 5.560 | 5.350 | 5.506 | 1,687,032 | -0.02(-0.36%) |
Aug 14, 2013 | 5.471 | 5.576 | 5.441 | 5.526 | 1,164,952 | +0.04(+0.66%) |
Aug 13, 2013 | 5.539 | 5.540 | 5.438 | 5.490 | 1,667,152 | -0.04(-0.77%) |
Aug 12, 2013 | 5.510 | 5.567 | 5.510 | 5.532 | 1,531,336 | -0.04(-0.70%) |
Aug 09, 2013 | 5.665 | 5.665 | 5.504 | 5.571 | 1,172,824 | -0.09(-1.65%) |
Aug 08, 2013 | 5.594 | 5.700 | 5.580 | 5.665 | 1,671,432 | +0.05(+0.96%) |
Aug 07, 2013 | 5.612 | 5.668 | 5.514 | 5.611 | 2,457,632 | +0.02(+0.29%) |
Aug 06, 2013 | 5.820 | 5.830 | 5.375 | 5.595 | 11,204,544 | -0.76(-11.94%) |
Aug 05, 2013 | 6.391 | 6.450 | 6.314 | 6.354 | 1,459,376 | -0.04(-0.61%) |
Aug 02, 2013 | 5.994 | 6.491 | 5.981 | 6.393 | 1,668,280 | +0.37(+6.10%) |
Aug 01, 2013 | 5.980 | 6.074 | 5.955 | 6.025 | 894,888 | +0.11(+1.82%) |
Jul 31, 2013 | 5.945 | 6.000 | 5.866 | 5.918 | 1,226,456 | -0.03(-0.46%) |
Jul 30, 2013 | 5.989 | 6.058 | 5.814 | 5.945 | 930,040 | +0.00(+0.08%) |
Jul 29, 2013 | 5.971 | 6.156 | 5.919 | 5.940 | 989,920 | -0.05(-0.83%) |
Jul 26, 2013 | 5.968 | 6.011 | 5.817 | 5.990 | 1,668,880 | -0.06(-0.93%) |
Jul 25, 2013 | 5.965 | 6.058 | 5.819 | 6.046 | 792,024 | +0.06(+1.09%) |
Jul 24, 2013 | 6.190 | 6.190 | 5.947 | 5.981 | 656,480 | -0.18(-3.00%) |
Jul 23, 2013 | 6.229 | 6.241 | 6.122 | 6.166 | 758,112 | -0.03(-0.54%) |
Jul 22, 2013 | 6.218 | 6.260 | 6.178 | 6.200 | 1,429,840 | -0.01(-0.22%) |
Jul 19, 2013 | 6.139 | 6.216 | 6.070 | 6.214 | 562,128 | +0.05(+0.87%) |
Jul 18, 2013 | 6.059 | 6.236 | 5.999 | 6.160 | 764,456 | +0.13(+2.20%) |
Jul 17, 2013 | 6.237 | 6.237 | 5.956 | 6.027 | 1,352,544 | -0.22(-3.46%) |
Jul 16, 2013 | 6.410 | 6.424 | 6.206 | 6.244 | 870,496 | -0.18(-2.80%) |
Jul 15, 2013 | 6.415 | 6.514 | 6.405 | 6.424 | 957,176 | -0.00(-0.08%) |
Jul 12, 2013 | 6.279 | 6.492 | 6.279 | 6.429 | 1,294,720 | +0.14(+2.25%) |
Jul 11, 2013 | 6.091 | 6.298 | 6.091 | 6.287 | 982,056 | +0.31(+5.12%) |
Jul 10, 2013 | 5.925 | 6.046 | 5.918 | 5.981 | 881,680 | +0.07(+1.25%) |
Jul 09, 2013 | 5.826 | 5.956 | 5.781 | 5.907 | 826,648 | +0.13(+2.18%) |
Jul 08, 2013 | 5.744 | 5.856 | 5.739 | 5.781 | 1,186,848 | +0.07(+1.16%) |
Jul 05, 2013 | 5.853 | 5.919 | 5.603 | 5.715 | 1,237,784 | -0.11(-1.85%) |
Jul 03, 2013 | 5.728 | 5.851 | 5.607 | 5.822 | 592,528 | +0.07(+1.19%) |
Jul 02, 2013 | 5.889 | 6.004 | 5.734 | 5.754 | 1,259,168 | -0.13(-2.23%) |
Jul 01, 2013 | 6.049 | 6.050 | 5.832 | 5.885 | 1,847,992 | -0.05(-0.86%) |
Jun 28, 2013 | 6.067 | 6.095 | 5.936 | 5.936 | 2,305,608 | -0.14(-2.34%) |
Jun 27, 2013 | 6.077 | 6.166 | 5.986 | 6.079 | 1,643,992 | +0.04(+0.62%) |
Jun 26, 2013 | 6.325 | 6.325 | 6.040 | 6.041 | 1,889,776 | -0.19(-3.11%) |
Jun 25, 2013 | 5.860 | 6.360 | 5.764 | 6.235 | 3,106,232 | +0.52(+9.00%) |
Jun 24, 2013 | 6.499 | 6.565 | 5.708 | 5.720 | 8,548,624 | -0.94(-14.07%) |
Jun 21, 2013 | 7.031 | 7.034 | 6.554 | 6.656 | 13,168,232 | -0.34(-4.91%) |
Jun 20, 2013 | 6.939 | 7.024 | 6.766 | 7.000 | 3,175,680 | -0.04(-0.64%) |
Jun 19, 2013 | 7.003 | 7.254 | 6.982 | 7.045 | 3,400,696 | +0.06(+0.90%) |
Jun 18, 2013 | 6.800 | 7.030 | 6.765 | 6.982 | 2,403,496 | +0.21(+3.14%) |
Jun 17, 2013 | 6.522 | 6.845 | 6.522 | 6.770 | 3,338,944 | +0.33(+5.19%) |
Jun 14, 2013 | 6.331 | 6.444 | 6.326 | 6.436 | 1,315,536 | +0.12(+1.86%) |
Jun 13, 2013 | 6.236 | 6.343 | 5.961 | 6.319 | 1,693,824 | +0.09(+1.38%) |
Jun 12, 2013 | 6.327 | 6.327 | 6.188 | 6.232 | 1,249,920 | -0.04(-0.60%) |
Jun 11, 2013 | 6.367 | 6.426 | 6.190 | 6.270 | 1,455,760 | -0.20(-3.11%) |
Jun 10, 2013 | 6.393 | 6.524 | 6.348 | 6.471 | 1,226,448 | +0.07(+1.05%) |
Jun 07, 2013 | 6.688 | 6.688 | 6.343 | 6.404 | 1,282,528 | -0.24(-3.58%) |
Jun 06, 2013 | 6.505 | 6.655 | 6.390 | 6.641 | 711,048 | +0.11(+1.66%) |
Jun 05, 2013 | 6.744 | 6.744 | 6.522 | 6.532 | 859,864 | -0.22(-3.26%) |
Jun 04, 2013 | 6.822 | 6.875 | 6.699 | 6.753 | 2,066,216 | -0.06(-0.86%) |
Jun 03, 2013 | 6.956 | 7.011 | 6.621 | 6.811 | 1,512,000 | -0.13(-1.94%) |
May 31, 2013 | 6.899 | 6.984 | 6.848 | 6.946 | 1,108,408 | -0.01(-0.11%) |
May 30, 2013 | 6.942 | 6.999 | 6.865 | 6.954 | 357,360 | -0.00(-0.05%) |
May 29, 2013 | 7.008 | 7.058 | 6.845 | 6.957 | 390,520 | -0.11(-1.59%) |
May 28, 2013 | 7.081 | 7.190 | 7.009 | 7.070 | 781,256 | +0.12(+1.74%) |
May 24, 2013 | 6.853 | 6.950 | 6.635 | 6.949 | 564,712 | +0.04(+0.60%) |
May 23, 2013 | 6.857 | 6.944 | 6.813 | 6.907 | 1,272,040 | -0.08(-1.22%) |
May 22, 2013 | 7.104 | 7.183 | 6.954 | 6.992 | 1,147,424 | -0.11(-1.60%) |
May 21, 2013 | 7.130 | 7.179 | 7.070 | 7.106 | 1,003,688 | +0.01(+0.16%) |
May 20, 2013 | 7.114 | 7.157 | 7.068 | 7.095 | 716,984 | -0.03(-0.40%) |
May 17, 2013 | 7.086 | 7.186 | 7.086 | 7.124 | 1,097,944 | +0.07(+0.96%) |
May 16, 2013 | 7.048 | 7.141 | 7.003 | 7.056 | 1,007,152 | -0.01(-0.09%) |
May 15, 2013 | 6.872 | 7.117 | 6.865 | 7.062 | 1,674,568 | +0.29(+4.30%) |
May 13, 2013 | 6.781 | 6.786 | 6.742 | 6.771 | 1,110,640 | -0.01(-0.13%) |
May 10, 2013 | 6.686 | 6.781 | 6.659 | 6.780 | 679,456 | +0.09(+1.33%) |
May 09, 2013 | 6.670 | 6.809 | 6.668 | 6.691 | 1,158,184 | -0.06(-0.83%) |
May 08, 2013 | 6.683 | 6.857 | 6.679 | 6.747 | 2,264,448 | +0.13(+1.93%) |
May 07, 2013 | 6.594 | 6.729 | 6.562 | 6.620 | 2,522,048 | +0.03(+0.49%) |
May 06, 2013 | 6.553 | 6.594 | 6.504 | 6.588 | 2,014,888 | +0.06(+0.90%) |
May 03, 2013 | 6.184 | 6.536 | 6.076 | 6.529 | 5,487,200 | +0.45(+7.45%) |
May 02, 2013 | 5.933 | 6.106 | 5.889 | 6.076 | 1,915,000 | +0.17(+2.83%) |
May 01, 2013 | 6.056 | 6.103 | 5.848 | 5.909 | 1,894,104 | -0.18(-2.90%) |
Apr 30, 2013 | 6.094 | 6.109 | 6.048 | 6.085 | 810,104 | -0.04(-0.57%) |
Apr 29, 2013 | 6.120 | 6.211 | 6.084 | 6.120 | 1,589,272 | +0.04(+0.72%) |
Apr 26, 2013 | 6.210 | 6.210 | 5.928 | 6.076 | 1,019,160 | -0.13(-2.15%) |
Apr 25, 2013 | 6.263 | 6.305 | 6.201 | 6.210 | 631,944 | -0.04(-0.62%) |
Apr 24, 2013 | 6.178 | 6.277 | 6.151 | 6.249 | 790,344 | +0.10(+1.61%) |
Apr 23, 2013 | 6.069 | 6.196 | 6.064 | 6.150 | 818,304 | +0.13(+2.14%) |
Apr 22, 2013 | 6.016 | 6.073 | 5.874 | 6.021 | 1,675,416 | +0.03(+0.48%) |
Apr 19, 2013 | 5.826 | 6.003 | 5.826 | 5.992 | 950,752 | +0.19(+3.23%) |
Apr 18, 2013 | 5.768 | 5.902 | 5.724 | 5.805 | 1,444,400 | +0.08(+1.33%) |
Apr 17, 2013 | 5.866 | 5.866 | 5.701 | 5.729 | 1,007,408 | -0.20(-3.33%) |
Apr 16, 2013 | 5.812 | 5.939 | 5.796 | 5.926 | 722,192 | +0.18(+3.07%) |
Apr 15, 2013 | 6.149 | 6.149 | 5.734 | 5.750 | 1,595,304 | -0.44(-7.07%) |
Apr 12, 2013 | 6.094 | 6.206 | 6.067 | 6.188 | 1,867,080 | +0.08(+1.35%) |
Apr 11, 2013 | 6.121 | 6.205 | 6.067 | 6.105 | 1,298,808 | -0.03(-0.57%) |
Apr 10, 2013 | 6.062 | 6.160 | 6.008 | 6.140 | 783,976 | +0.10(+1.66%) |
Apr 09, 2013 | 6.072 | 6.104 | 6.015 | 6.040 | 620,048 | -0.02(-0.37%) |
Apr 08, 2013 | 5.982 | 6.072 | 5.912 | 6.062 | 643,432 | +0.13(+2.15%) |
Apr 05, 2013 | 5.729 | 5.965 | 5.655 | 5.935 | 1,189,696 | +0.09(+1.58%) |
Apr 04, 2013 | 5.817 | 5.874 | 5.745 | 5.843 | 1,475,496 | +0.04(+0.60%) |
Apr 03, 2013 | 5.999 | 5.999 | 5.685 | 5.808 | 1,952,520 | -0.19(-3.21%) |
Apr 02, 2013 | 6.005 | 6.059 | 5.946 | 6.000 | 1,452,568 | -0.00(-0.04%) |
Apr 01, 2013 | 6.125 | 6.156 | 5.957 | 6.003 | 1,674,064 | -0.14(-2.36%) |
Mar 28, 2013 | 6.185 | 6.266 | 6.124 | 6.147 | 1,178,488 | -0.02(-0.28%) |
Mar 27, 2013 | 6.144 | 6.192 | 5.959 | 6.165 | 2,440,416 | -0.04(-0.56%) |
Mar 26, 2013 | 6.428 | 6.429 | 6.146 | 6.200 | 2,323,352 | -0.23(-3.56%) |
Mar 25, 2013 | 6.374 | 6.438 | 6.361 | 6.429 | 2,037,608 | +0.08(+1.18%) |
Mar 22, 2013 | 6.320 | 6.375 | 6.235 | 6.354 | 1,078,680 | +0.07(+1.17%) |
Mar 21, 2013 | 6.321 | 6.321 | 6.199 | 6.280 | 2,154,856 | -0.08(-1.22%) |
Mar 20, 2013 | 6.285 | 6.369 | 6.285 | 6.357 | 875,016 | +0.11(+1.80%) |
Mar 19, 2013 | 6.226 | 6.380 | 6.192 | 6.245 | 1,215,488 | +0.05(+0.83%) |
Mar 18, 2013 | 6.122 | 6.211 | 6.104 | 6.194 | 2,153,504 | -0.02(-0.26%) |
Mar 15, 2013 | 6.325 | 6.374 | 6.185 | 6.210 | 1,901,528 | -0.13(-2.09%) |
Mar 14, 2013 | 6.291 | 6.349 | 6.251 | 6.343 | 950,760 | +0.05(+0.79%) |
Mar 13, 2013 | 6.268 | 6.308 | 6.190 | 6.293 | 899,240 | +0.03(+0.52%) |
Mar 12, 2013 | 6.264 | 6.282 | 6.185 | 6.260 | 1,378,392 | -0.05(-0.73%) |
Mar 11, 2013 | 6.348 | 6.349 | 6.274 | 6.306 | 1,450,352 | -0.06(-0.88%) |
Mar 08, 2013 | 6.320 | 6.379 | 6.320 | 6.362 | 2,561,296 | +0.09(+1.50%) |
Mar 07, 2013 | 6.331 | 6.349 | 6.201 | 6.269 | 2,355,896 | -0.05(-0.79%) |
Mar 06, 2013 | 6.346 | 6.378 | 6.253 | 6.319 | 2,709,384 | -0.01(-0.08%) |
Mar 05, 2013 | 6.239 | 6.374 | 6.221 | 6.324 | 2,578,504 | +0.11(+1.79%) |
Mar 04, 2013 | 6.032 | 6.250 | 6.026 | 6.213 | 2,915,936 | +0.17(+2.86%) |