Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.490 | 7.630 | 7.430 | 7.540 | 430,110 | +0.10(+1.34%) |
Mar 28, 2014 | 7.280 | 7.580 | 6.930 | 7.440 | 348,426 | +0.14(+1.92%) |
Mar 27, 2014 | 7.370 | 7.500 | 7.160 | 7.300 | 453,746 | -0.03(-0.41%) |
Mar 26, 2014 | 7.740 | 7.760 | 7.320 | 7.330 | 478,344 | -0.32(-4.18%) |
Mar 25, 2014 | 7.720 | 7.829 | 7.510 | 7.650 | 382,361 | -0.03(-0.39%) |
Mar 24, 2014 | 7.760 | 7.800 | 7.410 | 7.680 | 540,981 | -0.03(-0.39%) |
Mar 21, 2014 | 7.610 | 7.950 | 7.570 | 7.710 | 740,764 | +0.19(+2.53%) |
Mar 20, 2014 | 7.630 | 7.860 | 7.500 | 7.520 | 425,778 | -0.10(-1.31%) |
Mar 19, 2014 | 7.750 | 8.069 | 7.500 | 7.620 | 895,264 | -0.12(-1.55%) |
Mar 18, 2014 | 7.470 | 7.775 | 7.390 | 7.740 | 1,072,543 | +0.65(+9.17%) |
Mar 17, 2014 | 7.140 | 7.330 | 7.020 | 7.090 | 702,971 | -0.05(-0.70%) |
Mar 14, 2014 | 7.300 | 7.420 | 7.050 | 7.140 | 871,338 | -0.17(-2.33%) |
Mar 13, 2014 | 7.570 | 7.610 | 7.230 | 7.310 | 646,523 | -0.25(-3.31%) |
Mar 12, 2014 | 7.370 | 7.810 | 7.054 | 7.560 | 2,330,932 | -0.42(-5.26%) |
Mar 11, 2014 | 8.140 | 8.140 | 7.810 | 7.980 | 865,530 | -0.10(-1.24%) |
Mar 10, 2014 | 8.100 | 8.170 | 7.970 | 8.080 | 432,020 | -0.07(-0.86%) |
Mar 07, 2014 | 8.140 | 8.200 | 8.020 | 8.150 | 320,826 | +0.05(+0.62%) |
Mar 06, 2014 | 8.230 | 8.270 | 8.040 | 8.100 | 308,554 | -0.07(-0.86%) |
Mar 05, 2014 | 8.020 | 8.280 | 7.974 | 8.170 | 669,658 | +0.16(+2.00%) |
Mar 04, 2014 | 7.900 | 8.020 | 7.810 | 8.010 | 933,021 | +0.22(+2.82%) |
Mar 03, 2014 | 7.770 | 7.850 | 7.700 | 7.790 | 677,427 | -0.01(-0.13%) |
Feb 28, 2014 | 7.980 | 8.050 | 7.760 | 7.800 | 491,548 | -0.15(-1.89%) |
Feb 27, 2014 | 7.870 | 8.010 | 7.840 | 7.950 | 371,316 | +0.02(+0.25%) |
Feb 26, 2014 | 7.850 | 8.000 | 7.800 | 7.930 | 545,743 | +0.06(+0.76%) |
Feb 25, 2014 | 8.060 | 8.080 | 7.830 | 7.870 | 618,411 | -0.23(-2.84%) |
Feb 24, 2014 | 8.110 | 8.390 | 7.920 | 8.100 | 1,268,979 | +0.18(+2.27%) |
Feb 21, 2014 | 8.050 | 8.170 | 7.910 | 7.920 | 397,010 | -0.08(-1.00%) |
Feb 20, 2014 | 7.870 | 8.050 | 7.870 | 8.000 | 447,427 | +0.17(+2.17%) |
Feb 19, 2014 | 8.120 | 8.130 | 7.830 | 7.830 | 472,727 | -0.27(-3.33%) |
Feb 18, 2014 | 7.990 | 8.170 | 7.910 | 8.100 | 464,901 | +0.11(+1.38%) |
Feb 14, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 397,000 | +0.02(+0.25%) |
Feb 13, 2014 | 7.730 | 8.030 | 7.641 | 7.970 | 819,753 | +0.21(+2.71%) |
Feb 12, 2014 | 7.740 | 7.830 | 7.680 | 7.760 | 496,346 | +0.07(+0.91%) |
Feb 11, 2014 | 7.710 | 7.800 | 7.510 | 7.690 | 850,046 | +0.12(+1.59%) |
Feb 10, 2014 | 7.610 | 7.620 | 7.450 | 7.570 | 477,935 | +0.01(+0.13%) |
Feb 07, 2014 | 7.320 | 7.630 | 7.320 | 7.560 | 799,911 | +0.30(+4.13%) |
Feb 06, 2014 | 7.270 | 7.350 | 7.160 | 7.260 | 701,395 | -0.01(-0.14%) |
Feb 05, 2014 | 7.410 | 7.520 | 7.180 | 7.270 | 1,022,552 | -0.23(-3.07%) |
Feb 04, 2014 | 7.820 | 7.900 | 7.360 | 7.500 | 2,250,428 | -0.24(-3.10%) |
Feb 03, 2014 | 8.750 | 9.180 | 7.530 | 7.740 | 13,099,294 | +0.51(+7.05%) |
Jan 31, 2014 | 7.170 | 7.380 | 7.140 | 7.230 | 414,475 | -0.07(-0.96%) |
Jan 30, 2014 | 7.270 | 7.500 | 7.270 | 7.300 | 512,637 | +0.09(+1.25%) |
Jan 29, 2014 | 7.190 | 7.530 | 7.130 | 7.210 | 677,689 | +0.02(+0.28%) |
Jan 28, 2014 | 7.050 | 7.240 | 7.000 | 7.190 | 458,726 | +0.19(+2.71%) |
Jan 27, 2014 | 7.220 | 7.220 | 6.750 | 7.000 | 867,773 | -0.22(-3.05%) |
Jan 24, 2014 | 7.500 | 7.508 | 7.150 | 7.220 | 569,758 | -0.35(-4.62%) |
Jan 23, 2014 | 7.630 | 7.633 | 7.490 | 7.570 | 337,897 | -0.07(-0.92%) |
Jan 22, 2014 | 7.540 | 7.660 | 7.520 | 7.640 | 320,683 | +0.10(+1.33%) |
Jan 21, 2014 | 7.740 | 7.760 | 7.460 | 7.540 | 539,180 | -0.17(-2.20%) |
Jan 17, 2014 | 8.130 | 7.710 | 7.710 | 7.710 | 1,078,900 | -0.46(-5.63%) |
Jan 16, 2014 | 8.320 | 8.420 | 8.100 | 8.170 | 496,304 | -0.13(-1.57%) |
Jan 15, 2014 | 8.270 | 8.500 | 8.270 | 8.300 | 563,707 | +0.03(+0.36%) |
Jan 14, 2014 | 8.280 | 8.400 | 8.200 | 8.270 | 343,071 | +0.03(+0.36%) |
Jan 13, 2014 | 8.340 | 8.460 | 8.200 | 8.240 | 520,849 | -0.10(-1.20%) |
Jan 10, 2014 | 8.250 | 8.360 | 8.130 | 8.340 | 443,669 | +0.13(+1.58%) |
Jan 09, 2014 | 8.270 | 8.400 | 8.190 | 8.210 | 411,753 | -0.01(-0.12%) |
Jan 08, 2014 | 8.160 | 8.290 | 8.070 | 8.220 | 574,823 | +0.07(+0.86%) |
Jan 07, 2014 | 7.860 | 8.240 | 7.860 | 8.150 | 662,123 | +0.30(+3.82%) |
Jan 06, 2014 | 8.140 | 8.250 | 7.830 | 7.850 | 628,509 | -0.25(-3.09%) |
Jan 03, 2014 | 7.940 | 8.160 | 7.920 | 8.100 | 797,819 | +0.16(+2.02%) |
Jan 02, 2014 | 7.590 | 8.000 | 7.500 | 7.940 | 991,310 | +0.26(+3.39%) |
Dec 31, 2013 | 7.790 | 7.680 | 7.680 | 7.680 | 825,600 | +0.00(+0.00%) |
Dec 30, 2013 | 7.280 | 7.720 | 7.180 | 7.680 | 991,032 | +0.51(+7.19%) |
Dec 27, 2013 | 7.140 | 7.190 | 6.900 | 7.165 | 505,369 | +0.15(+2.07%) |
Dec 26, 2013 | 7.160 | 7.170 | 6.990 | 7.020 | 299,984 | -0.09(-1.27%) |
Dec 24, 2013 | 6.930 | 7.160 | 6.890 | 7.110 | 232,406 | +0.22(+3.19%) |
Dec 23, 2013 | 7.030 | 7.040 | 6.890 | 6.890 | 369,061 | -0.10(-1.43%) |
Dec 20, 2013 | 6.730 | 7.050 | 6.700 | 6.990 | 909,450 | +0.29(+4.33%) |
Dec 19, 2013 | 6.770 | 6.810 | 6.630 | 6.700 | 383,729 | -0.11(-1.62%) |
Dec 18, 2013 | 7.080 | 7.100 | 6.660 | 6.810 | 513,139 | -0.09(-1.30%) |
Dec 17, 2013 | 6.810 | 7.030 | 6.810 | 6.900 | 518,688 | +0.10(+1.47%) |
Dec 16, 2013 | 6.810 | 6.830 | 6.610 | 6.800 | 599,477 | +0.07(+1.04%) |
Dec 13, 2013 | 6.600 | 6.745 | 6.590 | 6.730 | 318,748 | +0.14(+2.12%) |
Dec 12, 2013 | 6.720 | 6.720 | 6.500 | 6.590 | 417,977 | -0.03(-0.45%) |
Dec 11, 2013 | 6.540 | 6.640 | 6.410 | 6.620 | 578,018 | +0.09(+1.38%) |
Dec 10, 2013 | 6.650 | 6.880 | 6.521 | 6.530 | 607,824 | -0.10(-1.51%) |
Dec 09, 2013 | 6.790 | 6.860 | 6.580 | 6.630 | 530,004 | -0.16(-2.36%) |
Dec 06, 2013 | 6.840 | 6.910 | 6.740 | 6.790 | 0 | -0.05(-0.73%) |
Dec 05, 2013 | 6.750 | 7.020 | 6.690 | 6.840 | 0 | +0.15(+2.24%) |
Dec 04, 2013 | 6.720 | 6.900 | 6.650 | 6.690 | 0 | -0.08(-1.18%) |
Dec 03, 2013 | 6.600 | 7.000 | 6.560 | 6.770 | 0 | +0.35(+5.45%) |
Dec 02, 2013 | 6.690 | 6.690 | 6.320 | 6.420 | 527,497 | -0.27(-4.04%) |
Nov 29, 2013 | 6.650 | 6.760 | 6.555 | 6.690 | 0 | +0.06(+0.90%) |
Nov 27, 2013 | 6.560 | 6.665 | 6.500 | 6.630 | 0 | +0.07(+1.07%) |
Nov 26, 2013 | 6.480 | 6.640 | 6.480 | 6.560 | 0 | +0.07(+1.08%) |
Nov 25, 2013 | 6.610 | 6.620 | 6.340 | 6.490 | 485,636 | -0.21(-3.13%) |
Nov 22, 2013 | 6.760 | 6.810 | 6.580 | 6.700 | 0 | -0.05(-0.74%) |
Nov 21, 2013 | 6.630 | 6.770 | 6.600 | 6.750 | 388,102 | +0.16(+2.43%) |
Nov 20, 2013 | 6.650 | 6.810 | 6.550 | 6.590 | 0 | -0.06(-0.90%) |
Nov 19, 2013 | 6.940 | 7.010 | 6.590 | 6.650 | 1,524,745 | -0.30(-4.32%) |
Nov 18, 2013 | 7.070 | 7.140 | 6.880 | 6.950 | 0 | -0.06(-0.86%) |
Nov 15, 2013 | 6.770 | 7.120 | 6.720 | 7.010 | 0 | +0.22(+3.24%) |
Nov 14, 2013 | 6.800 | 7.070 | 6.745 | 6.790 | 584,453 | +0.00(+0.00%) |
Nov 12, 2013 | 6.980 | 6.990 | 6.500 | 6.790 | 0 | -0.19(-2.72%) |
Nov 11, 2013 | 7.180 | 7.180 | 6.880 | 6.980 | 0 | -0.19(-2.65%) |
Nov 08, 2013 | 7.880 | 8.050 | 6.900 | 7.170 | 0 | -0.88(-10.93%) |
Nov 07, 2013 | 8.460 | 8.580 | 8.040 | 8.050 | 810,788 | -0.39(-4.62%) |
Nov 06, 2013 | 8.640 | 8.730 | 8.350 | 8.440 | 227,271 | -0.14(-1.63%) |
Nov 05, 2013 | 8.720 | 8.795 | 8.530 | 8.580 | 194,016 | -0.16(-1.83%) |
Nov 04, 2013 | 8.500 | 8.850 | 8.440 | 8.740 | 334,480 | +0.26(+3.07%) |
Nov 01, 2013 | 8.480 | 8.640 | 8.400 | 8.480 | 0 | +0.00(+0.00%) |
Oct 31, 2013 | 8.430 | 8.570 | 8.350 | 8.480 | 0 | +0.05(+0.59%) |
Oct 30, 2013 | 8.490 | 8.500 | 8.350 | 8.430 | 406,516 | -0.09(-1.06%) |
Oct 29, 2013 | 8.510 | 8.610 | 8.410 | 8.520 | 0 | +0.04(+0.47%) |
Oct 28, 2013 | 8.480 | 8.510 | 8.331 | 8.480 | 0 | -0.01(-0.12%) |
Oct 25, 2013 | 8.690 | 8.700 | 8.470 | 8.490 | 0 | -0.17(-1.96%) |
Oct 24, 2013 | 8.550 | 8.690 | 8.460 | 8.660 | 256,593 | +0.11(+1.29%) |
Oct 23, 2013 | 8.470 | 8.599 | 8.340 | 8.550 | 277,881 | +0.03(+0.29%) |
Oct 22, 2013 | 8.590 | 8.660 | 8.330 | 8.525 | 299,685 | -0.00(-0.06%) |
Oct 21, 2013 | 8.560 | 8.730 | 8.490 | 8.530 | 387,252 | +0.00(+0.00%) |
Oct 18, 2013 | 8.700 | 8.796 | 8.310 | 8.530 | 557,914 | -0.08(-0.87%) |
Oct 17, 2013 | 8.260 | 8.640 | 8.250 | 8.605 | 464,565 | +0.32(+3.80%) |
Oct 16, 2013 | 8.330 | 8.360 | 8.180 | 8.290 | 326,407 | +0.01(+0.12%) |
Oct 15, 2013 | 8.340 | 8.360 | 8.250 | 8.280 | 438,721 | -0.08(-0.96%) |
Oct 14, 2013 | 8.300 | 8.415 | 8.200 | 8.360 | 363,708 | +0.00(+0.00%) |
Oct 11, 2013 | 8.300 | 8.590 | 8.280 | 8.360 | 0 | +0.05(+0.60%) |
Oct 10, 2013 | 8.060 | 8.395 | 8.060 | 8.310 | 508,363 | +0.29(+3.62%) |
Oct 09, 2013 | 8.280 | 8.330 | 7.950 | 8.020 | 609,941 | -0.26(-3.14%) |
Oct 08, 2013 | 8.380 | 8.559 | 8.280 | 8.280 | 434,794 | -0.12(-1.43%) |
Oct 07, 2013 | 8.310 | 8.470 | 8.260 | 8.400 | 0 | +0.02(+0.24%) |
Oct 04, 2013 | 8.380 | 8.570 | 8.350 | 8.380 | 0 | -0.02(-0.24%) |
Oct 03, 2013 | 8.860 | 8.860 | 8.400 | 8.400 | 0 | -0.34(-3.89%) |
Oct 02, 2013 | 8.350 | 8.799 | 8.350 | 8.740 | 934,954 | +0.39(+4.67%) |
Oct 01, 2013 | 8.270 | 8.470 | 8.260 | 8.350 | 1,028,107 | -0.11(-1.30%) |
Sep 27, 2013 | 8.410 | 8.505 | 8.300 | 8.460 | 0 | -0.01(-0.12%) |
Sep 26, 2013 | 8.530 | 8.650 | 8.340 | 8.470 | 222,301 | -0.03(-0.35%) |
Sep 25, 2013 | 8.460 | 8.750 | 8.460 | 8.500 | 439,300 | +0.06(+0.71%) |
Sep 24, 2013 | 8.260 | 8.490 | 8.260 | 8.440 | 372,801 | +0.17(+2.06%) |
Sep 23, 2013 | 8.370 | 8.480 | 8.180 | 8.270 | 430,739 | -0.14(-1.66%) |
Sep 20, 2013 | 8.400 | 8.520 | 8.360 | 8.410 | 0 | +0.01(+0.12%) |
Sep 19, 2013 | 8.500 | 8.600 | 8.350 | 8.400 | 482,212 | -0.09(-1.06%) |
Sep 18, 2013 | 8.760 | 8.780 | 8.160 | 8.490 | 0 | -0.29(-3.30%) |
Sep 17, 2013 | 8.630 | 8.880 | 8.620 | 8.780 | 0 | +0.13(+1.50%) |
Sep 16, 2013 | 9.060 | 9.106 | 8.600 | 8.650 | 861,247 | -0.34(-3.78%) |
Sep 13, 2013 | 8.980 | 9.070 | 8.820 | 8.990 | 0 | +0.06(+0.67%) |
Sep 12, 2013 | 9.070 | 9.160 | 8.880 | 8.930 | 0 | -0.14(-1.54%) |
Sep 11, 2013 | 9.000 | 9.130 | 8.932 | 9.070 | 0 | +0.02(+0.22%) |
Sep 10, 2013 | 8.950 | 9.060 | 8.850 | 9.050 | 835,426 | +0.13(+1.46%) |
Sep 09, 2013 | 8.750 | 9.120 | 8.750 | 8.920 | 0 | +0.20(+2.29%) |
Sep 06, 2013 | 8.760 | 8.830 | 8.525 | 8.720 | 0 | +0.01(+0.11%) |
Sep 05, 2013 | 8.440 | 8.910 | 8.440 | 8.710 | 706,698 | +0.31(+3.69%) |
Sep 04, 2013 | 8.430 | 8.518 | 8.370 | 8.400 | 491,032 | -0.06(-0.71%) |
Sep 03, 2013 | 8.580 | 8.770 | 8.320 | 8.460 | 0 | +0.02(+0.24%) |
Aug 30, 2013 | 8.680 | 8.710 | 8.180 | 8.440 | 0 | -0.26(-2.99%) |
Aug 29, 2013 | 8.300 | 8.770 | 8.300 | 8.700 | 1,167,713 | +0.42(+5.07%) |
Aug 28, 2013 | 7.960 | 8.419 | 7.910 | 8.280 | 0 | +0.33(+4.15%) |
Aug 27, 2013 | 7.970 | 8.000 | 7.860 | 7.950 | 556,369 | -0.05(-0.62%) |
Aug 26, 2013 | 7.630 | 8.020 | 7.630 | 8.000 | 0 | +0.41(+5.40%) |
Aug 23, 2013 | 7.600 | 7.720 | 7.495 | 7.590 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 7.380 | 7.920 | 7.350 | 7.590 | 761,406 | +0.26(+3.55%) |
Aug 21, 2013 | 7.090 | 7.370 | 7.080 | 7.330 | 498,469 | +0.24(+3.39%) |
Aug 20, 2013 | 6.970 | 7.090 | 6.850 | 7.090 | 465,507 | +0.13(+1.87%) |
Aug 19, 2013 | 6.720 | 7.000 | 6.720 | 6.960 | 502,884 | +0.24(+3.57%) |
Aug 16, 2013 | 6.680 | 6.750 | 6.610 | 6.720 | 0 | -0.01(-0.15%) |
Aug 15, 2013 | 6.730 | 6.870 | 6.610 | 6.730 | 541,647 | -0.13(-1.90%) |
Aug 14, 2013 | 6.970 | 6.990 | 6.860 | 6.860 | 281,215 | -0.12(-1.72%) |
Aug 13, 2013 | 6.890 | 7.020 | 6.890 | 6.980 | 610,687 | +0.07(+1.01%) |
Aug 12, 2013 | 6.780 | 6.960 | 6.760 | 6.910 | 404,542 | +0.14(+2.07%) |
Aug 09, 2013 | 6.680 | 6.860 | 6.490 | 6.770 | 377,943 | +0.09(+1.35%) |
Aug 08, 2013 | 6.550 | 6.710 | 6.490 | 6.680 | 849,283 | +0.14(+2.14%) |
Aug 07, 2013 | 6.850 | 6.900 | 6.450 | 6.540 | 896,399 | -0.31(-4.53%) |
Aug 06, 2013 | 7.000 | 7.020 | 6.810 | 6.850 | 372,105 | -0.15(-2.14%) |
Aug 05, 2013 | 6.980 | 7.100 | 6.950 | 7.000 | 226,484 | -0.01(-0.14%) |
Aug 02, 2013 | 7.110 | 7.130 | 6.960 | 7.010 | 274,854 | -0.11(-1.54%) |
Aug 01, 2013 | 6.780 | 7.170 | 6.780 | 7.120 | 397,366 | +0.38(+5.64%) |
Jul 31, 2013 | 6.880 | 6.960 | 6.720 | 6.740 | 0 | -0.14(-2.03%) |
Jul 30, 2013 | 6.930 | 7.010 | 6.800 | 6.880 | 0 | -0.02(-0.29%) |
Jul 29, 2013 | 7.000 | 7.060 | 6.880 | 6.900 | 0 | -0.08(-1.15%) |
Jul 26, 2013 | 7.050 | 7.110 | 6.980 | 6.980 | 0 | -0.14(-1.97%) |
Jul 25, 2013 | 6.980 | 7.150 | 6.980 | 7.120 | 0 | +0.09(+1.28%) |
Jul 24, 2013 | 7.120 | 7.140 | 7.000 | 7.030 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 6.920 | 7.080 | 6.890 | 7.060 | 0 | +0.14(+2.02%) |
Jul 22, 2013 | 6.920 | 7.100 | 6.910 | 6.920 | 0 | -0.12(-1.70%) |
Jul 19, 2013 | 7.180 | 7.200 | 6.985 | 7.040 | 0 | -0.13(-1.81%) |
Jul 18, 2013 | 7.120 | 7.230 | 7.100 | 7.170 | 0 | +0.09(+1.27%) |
Jul 17, 2013 | 7.040 | 7.100 | 7.020 | 7.080 | 296,136 | +0.06(+0.85%) |
Jul 16, 2013 | 7.050 | 7.080 | 6.970 | 7.020 | 0 | +0.06(+0.86%) |
Jul 15, 2013 | 6.950 | 7.050 | 6.940 | 6.960 | 0 | +0.05(+0.72%) |
Jul 12, 2013 | 6.980 | 7.080 | 6.910 | 6.910 | 0 | -0.08(-1.14%) |
Jul 11, 2013 | 6.840 | 7.000 | 6.810 | 6.990 | 0 | +0.20(+2.95%) |
Jul 10, 2013 | 6.690 | 6.800 | 6.630 | 6.790 | 0 | +0.12(+1.80%) |
Jul 09, 2013 | 6.600 | 6.700 | 6.450 | 6.670 | 0 | +0.08(+1.21%) |
Jul 08, 2013 | 6.610 | 6.640 | 6.520 | 6.590 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 6.500 | 6.580 | 6.400 | 6.570 | 0 | +0.07(+1.08%) |
Jul 03, 2013 | 6.510 | 6.570 | 6.430 | 6.500 | 0 | -0.02(-0.31%) |
Jul 02, 2013 | 6.670 | 6.710 | 6.420 | 6.520 | 0 | -0.15(-2.25%) |
Jul 01, 2013 | 6.430 | 6.680 | 6.430 | 6.670 | 0 | +0.19(+2.93%) |
Jun 28, 2013 | 6.600 | 6.670 | 6.460 | 6.480 | 931,675 | +0.11(+1.73%) |
Jun 26, 2013 | 6.170 | 6.410 | 6.170 | 6.370 | 0 | +0.23(+3.75%) |
Jun 25, 2013 | 6.180 | 6.250 | 6.050 | 6.140 | 0 | -0.05(-0.81%) |
Jun 24, 2013 | 6.190 | 6.250 | 6.010 | 6.190 | 0 | -0.07(-1.12%) |
Jun 21, 2013 | 6.240 | 6.300 | 6.070 | 6.260 | 596,409 | +0.03(+0.48%) |
Jun 20, 2013 | 6.500 | 6.500 | 6.210 | 6.230 | 0 | -0.33(-5.03%) |
Jun 19, 2013 | 6.610 | 6.680 | 6.500 | 6.560 | 0 | -0.09(-1.35%) |
Jun 18, 2013 | 6.580 | 6.660 | 6.520 | 6.650 | 0 | +0.10(+1.53%) |
Jun 17, 2013 | 6.730 | 6.730 | 6.400 | 6.550 | 0 | -0.06(-0.91%) |
Jun 14, 2013 | 6.540 | 6.670 | 6.470 | 6.610 | 0 | +0.07(+1.07%) |
Jun 13, 2013 | 6.630 | 6.640 | 6.510 | 6.540 | 351,282 | -0.05(-0.76%) |
Jun 12, 2013 | 6.570 | 6.655 | 6.480 | 6.590 | 598,662 | +0.24(+3.78%) |
Jun 11, 2013 | 6.280 | 6.550 | 6.260 | 6.350 | 496,912 | +0.06(+0.95%) |
Jun 10, 2013 | 6.250 | 6.400 | 6.181 | 6.290 | 0 | +0.08(+1.29%) |
Jun 07, 2013 | 6.110 | 6.250 | 6.050 | 6.210 | 0 | +0.11(+1.80%) |
Jun 06, 2013 | 5.900 | 6.130 | 5.897 | 6.100 | 585,010 | +0.23(+3.92%) |
Jun 05, 2013 | 5.870 | 5.920 | 5.810 | 5.870 | 0 | -0.02(-0.34%) |
Jun 04, 2013 | 5.870 | 5.960 | 5.780 | 5.890 | 0 | +0.01(+0.17%) |
Jun 03, 2013 | 5.860 | 5.980 | 5.810 | 5.880 | 407,696 | +0.07(+1.20%) |
May 31, 2013 | 6.000 | 6.000 | 5.790 | 5.810 | 289,193 | -0.16(-2.68%) |
May 30, 2013 | 5.870 | 6.030 | 5.830 | 5.970 | 273,423 | +0.10(+1.70%) |
May 29, 2013 | 5.930 | 5.990 | 5.830 | 5.870 | 279,876 | -0.10(-1.68%) |
May 28, 2013 | 5.970 | 6.050 | 5.900 | 5.970 | 512,186 | +0.09(+1.53%) |
May 24, 2013 | 5.850 | 5.960 | 5.760 | 5.880 | 0 | +0.03(+0.51%) |
May 23, 2013 | 5.700 | 5.900 | 5.570 | 5.850 | 0 | +0.00(+0.00%) |
May 22, 2013 | 5.940 | 6.000 | 5.830 | 5.850 | 0 | -0.07(-1.18%) |
May 21, 2013 | 5.980 | 6.000 | 5.850 | 5.920 | 0 | -0.05(-0.84%) |
May 20, 2013 | 5.880 | 6.000 | 5.800 | 5.970 | 0 | +0.10(+1.70%) |
May 17, 2013 | 5.790 | 5.890 | 5.700 | 5.870 | 0 | +0.08(+1.38%) |
May 16, 2013 | 5.580 | 5.820 | 5.580 | 5.790 | 666,569 | +0.18(+3.21%) |
May 15, 2013 | 5.350 | 5.720 | 5.350 | 5.610 | 0 | +0.26(+4.86%) |
May 13, 2013 | 5.310 | 5.430 | 5.290 | 5.350 | 0 | +0.04(+0.75%) |
May 10, 2013 | 5.500 | 5.529 | 4.960 | 5.310 | 0 | -0.26(-4.67%) |
May 09, 2013 | 5.370 | 5.640 | 5.350 | 5.570 | 0 | +0.21(+3.92%) |
May 08, 2013 | 5.330 | 5.370 | 5.200 | 5.360 | 0 | -0.01(-0.19%) |
May 07, 2013 | 5.390 | 5.450 | 5.270 | 5.370 | 0 | +0.00(+0.00%) |
May 06, 2013 | 5.280 | 5.400 | 5.265 | 5.370 | 0 | +0.11(+2.09%) |
May 03, 2013 | 5.170 | 5.310 | 5.170 | 5.260 | 0 | +0.11(+2.14%) |
May 02, 2013 | 4.960 | 5.170 | 4.960 | 5.150 | 0 | +0.19(+3.83%) |
May 01, 2013 | 5.050 | 5.110 | 4.960 | 4.960 | 0 | -0.13(-2.55%) |
Apr 30, 2013 | 5.220 | 5.220 | 5.080 | 5.090 | 0 | -0.09(-1.74%) |
Apr 29, 2013 | 5.150 | 5.200 | 5.080 | 5.180 | 159,597 | +0.01(+0.19%) |
Apr 26, 2013 | 5.100 | 5.170 | 5.080 | 5.170 | 186,661 | +0.09(+1.77%) |
Apr 25, 2013 | 4.950 | 5.180 | 4.940 | 5.080 | 276,888 | +0.13(+2.63%) |
Apr 24, 2013 | 4.950 | 5.000 | 4.870 | 4.950 | 194,196 | +0.02(+0.41%) |
Apr 23, 2013 | 4.830 | 4.940 | 4.710 | 4.930 | 239,035 | +0.14(+2.92%) |
Apr 22, 2013 | 5.000 | 5.000 | 4.730 | 4.790 | 365,360 | -0.21(-4.20%) |
Apr 19, 2013 | 4.900 | 5.010 | 4.900 | 5.000 | 171,517 | +0.09(+1.83%) |
Apr 18, 2013 | 4.950 | 5.030 | 4.900 | 4.910 | 164,236 | -0.02(-0.41%) |
Apr 17, 2013 | 5.090 | 5.150 | 4.900 | 4.930 | 499,285 | -0.17(-3.33%) |
Apr 16, 2013 | 5.050 | 5.100 | 5.020 | 5.100 | 195,951 | +0.12(+2.41%) |
Apr 15, 2013 | 5.070 | 5.080 | 4.920 | 4.980 | 356,314 | -0.10(-1.97%) |
Apr 12, 2013 | 5.160 | 5.195 | 5.060 | 5.080 | 239,712 | -0.08(-1.55%) |
Apr 11, 2013 | 5.270 | 5.290 | 5.090 | 5.160 | 405,931 | -0.09(-1.71%) |
Apr 10, 2013 | 5.010 | 5.280 | 4.990 | 5.250 | 602,057 | +0.27(+5.42%) |
Apr 09, 2013 | 4.940 | 5.030 | 4.930 | 4.980 | 267,081 | +0.06(+1.22%) |
Apr 08, 2013 | 5.090 | 5.090 | 4.840 | 4.920 | 399,675 | -0.17(-3.34%) |
Apr 05, 2013 | 4.850 | 5.100 | 4.850 | 5.090 | 279,058 | +0.21(+4.30%) |
Apr 04, 2013 | 4.900 | 5.000 | 4.860 | 4.880 | 223,459 | +0.00(+0.00%) |
Apr 03, 2013 | 4.860 | 4.940 | 4.850 | 4.880 | 334,530 | +0.03(+0.62%) |
Apr 02, 2013 | 4.990 | 5.030 | 4.820 | 4.850 | 321,575 | -0.13(-2.61%) |