Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.440 | 9.500 | 9.330 | 9.500 | 180,736 | +0.09(+0.96%) |
Mar 28, 2014 | 9.330 | 9.490 | 9.330 | 9.410 | 262,065 | +0.08(+0.86%) |
Mar 27, 2014 | 9.300 | 9.340 | 9.270 | 9.330 | 122,312 | +0.04(+0.43%) |
Mar 26, 2014 | 9.450 | 9.450 | 9.290 | 9.290 | 199,462 | -0.14(-1.48%) |
Mar 25, 2014 | 9.310 | 9.440 | 9.300 | 9.430 | 334,641 | +0.14(+1.51%) |
Mar 24, 2014 | 9.320 | 9.330 | 9.200 | 9.290 | 427,581 | -0.03(-0.32%) |
Mar 21, 2014 | 9.380 | 9.430 | 9.050 | 9.320 | 1,115,564 | +0.05(+0.54%) |
Mar 20, 2014 | 9.350 | 9.470 | 9.250 | 9.270 | 672,999 | -0.03(-0.32%) |
Mar 19, 2014 | 9.300 | 9.390 | 9.230 | 9.300 | 401,238 | -0.05(-0.53%) |
Mar 18, 2014 | 9.070 | 9.370 | 9.070 | 9.350 | 0 | +0.34(+3.77%) |
Mar 17, 2014 | 9.000 | 9.250 | 9.000 | 9.010 | 373,601 | -0.05(-0.55%) |
Mar 14, 2014 | 8.880 | 9.060 | 8.860 | 9.060 | 405,641 | +0.23(+2.60%) |
Mar 13, 2014 | 8.850 | 8.920 | 8.680 | 8.830 | 755,550 | -0.19(-2.11%) |
Mar 12, 2014 | 8.740 | 9.040 | 8.730 | 9.020 | 605,105 | +0.06(+0.67%) |
Mar 11, 2014 | 8.710 | 8.970 | 8.710 | 8.960 | 299,308 | +0.25(+2.87%) |
Mar 10, 2014 | 8.880 | 8.880 | 8.600 | 8.710 | 193,994 | -0.17(-1.91%) |
Mar 07, 2014 | 8.730 | 8.890 | 8.570 | 8.880 | 295,679 | +0.18(+2.07%) |
Mar 06, 2014 | 8.750 | 8.920 | 8.640 | 8.700 | 520,248 | -0.14(-1.58%) |
Mar 05, 2014 | 9.050 | 9.080 | 8.840 | 8.840 | 541,748 | -0.16(-1.78%) |
Mar 04, 2014 | 8.610 | 9.010 | 8.610 | 9.000 | 1,198,965 | +0.41(+4.77%) |
Mar 03, 2014 | 8.700 | 8.840 | 8.560 | 8.590 | 406,132 | -0.11(-1.26%) |
Feb 28, 2014 | 8.330 | 8.700 | 8.320 | 8.700 | 476,554 | +0.42(+5.07%) |
Feb 27, 2014 | 8.480 | 8.600 | 8.250 | 8.280 | 260,960 | -0.20(-2.36%) |
Feb 26, 2014 | 8.470 | 8.610 | 8.430 | 8.480 | 248,551 | +0.07(+0.83%) |
Feb 25, 2014 | 8.480 | 8.530 | 8.150 | 8.410 | 350,254 | -0.11(-1.29%) |
Feb 24, 2014 | 8.520 | 8.530 | 8.470 | 8.520 | 167,477 | +0.01(+0.12%) |
Feb 21, 2014 | 8.610 | 8.610 | 8.460 | 8.510 | 484,408 | +0.02(+0.24%) |
Feb 20, 2014 | 8.230 | 8.630 | 8.200 | 8.490 | 506,901 | +0.30(+3.66%) |
Feb 19, 2014 | 8.210 | 8.220 | 8.110 | 8.190 | 201,161 | +0.02(+0.24%) |
Feb 18, 2014 | 8.160 | 8.300 | 8.130 | 8.170 | 506,264 | +0.06(+0.74%) |
Feb 14, 2014 | 8.110 | 8.110 | 8.110 | 0 | +0.03(+0.37%) | |
Feb 13, 2014 | 7.800 | 8.250 | 7.800 | 8.080 | 1,572,823 | +0.56(+7.45%) |
Feb 12, 2014 | 7.650 | 7.660 | 7.440 | 7.520 | 280,705 | -0.07(-0.92%) |
Feb 11, 2014 | 7.450 | 7.750 | 7.450 | 7.590 | 261,872 | +0.16(+2.15%) |
Feb 10, 2014 | 7.430 | 7.500 | 7.400 | 7.430 | 134,947 | -0.02(-0.27%) |
Feb 07, 2014 | 7.450 | 7.480 | 7.415 | 7.450 | 267,851 | +0.00(+0.00%) |
Feb 06, 2014 | 7.400 | 7.530 | 7.390 | 7.450 | 317,873 | +0.05(+0.68%) |
Feb 05, 2014 | 7.340 | 7.450 | 7.340 | 7.400 | 174,696 | +0.07(+0.95%) |
Feb 04, 2014 | 7.180 | 7.430 | 7.170 | 7.330 | 326,990 | +0.13(+1.81%) |
Feb 03, 2014 | 7.300 | 7.370 | 7.150 | 7.200 | 378,845 | -0.11(-1.50%) |
Jan 31, 2014 | 7.300 | 7.350 | 7.210 | 7.310 | 133,487 | -0.08(-1.08%) |
Jan 30, 2014 | 7.210 | 7.450 | 7.210 | 7.390 | 504,965 | +0.20(+2.78%) |
Jan 29, 2014 | 7.200 | 7.200 | 7.040 | 7.190 | 114,431 | -0.05(-0.69%) |
Jan 28, 2014 | 7.020 | 7.240 | 7.020 | 7.240 | 112,620 | +0.23(+3.28%) |
Jan 27, 2014 | 7.210 | 7.230 | 6.920 | 7.010 | 327,293 | -0.18(-2.50%) |
Jan 24, 2014 | 7.230 | 7.245 | 7.110 | 7.190 | 226,589 | -0.06(-0.83%) |
Jan 23, 2014 | 7.220 | 7.250 | 7.170 | 7.250 | 168,195 | +0.01(+0.14%) |
Jan 22, 2014 | 7.210 | 7.240 | 7.200 | 7.240 | 151,238 | +0.00(+0.00%) |
Jan 21, 2014 | 7.210 | 7.240 | 7.180 | 7.240 | 119,924 | +0.03(+0.42%) |
Jan 20, 2014 | 7.210 | 7.240 | 7.200 | 7.210 | 45,409 | -0.03(-0.41%) |
Jan 17, 2014 | 7.200 | 7.250 | 7.190 | 7.240 | 111,251 | +0.06(+0.84%) |
Jan 16, 2014 | 7.230 | 7.250 | 7.170 | 7.180 | 154,012 | -0.05(-0.69%) |
Jan 15, 2014 | 7.190 | 7.235 | 7.150 | 7.230 | 230,481 | +0.04(+0.56%) |
Jan 14, 2014 | 7.160 | 7.240 | 7.160 | 7.190 | 183,997 | +0.02(+0.28%) |
Jan 13, 2014 | 7.220 | 7.290 | 7.130 | 7.170 | 315,590 | -0.01(-0.14%) |
Jan 10, 2014 | 7.090 | 7.200 | 7.050 | 7.180 | 815,790 | +0.49(+7.32%) |
Jan 09, 2014 | 6.860 | 6.860 | 6.670 | 6.690 | 154,162 | -0.20(-2.90%) |
Jan 08, 2014 | 7.000 | 7.000 | 6.860 | 6.890 | 175,320 | -0.11(-1.57%) |
Jan 07, 2014 | 6.930 | 7.030 | 6.930 | 7.000 | 542,194 | +0.09(+1.30%) |
Jan 06, 2014 | 6.880 | 6.990 | 6.710 | 6.910 | 361,458 | +0.07(+1.02%) |
Jan 03, 2014 | 6.740 | 6.840 | 6.720 | 6.840 | 143,048 | +0.10(+1.48%) |
Jan 02, 2014 | 6.590 | 6.870 | 6.590 | 6.740 | 184,182 | +0.16(+2.43%) |
Dec 31, 2013 | 6.580 | 6.580 | 6.580 | 0 | -0.02(-0.30%) | |
Dec 30, 2013 | 6.560 | 6.740 | 6.530 | 6.600 | 111,230 | +0.00(+0.00%) |
Dec 27, 2013 | 6.770 | 6.770 | 6.560 | 6.600 | 235,409 | -0.16(-2.37%) |
Dec 24, 2013 | 6.760 | 6.760 | 6.760 | 0 | +0.03(+0.45%) | |
Dec 23, 2013 | 6.660 | 6.750 | 6.660 | 6.730 | 188,664 | +0.06(+0.90%) |
Dec 20, 2013 | 6.470 | 6.800 | 6.470 | 6.670 | 361,633 | +0.22(+3.41%) |
Dec 19, 2013 | 6.460 | 6.500 | 6.320 | 6.450 | 223,111 | +0.00(+0.00%) |
Dec 18, 2013 | 6.540 | 6.550 | 6.410 | 6.450 | 249,458 | -0.07(-1.07%) |
Dec 17, 2013 | 6.440 | 6.640 | 6.430 | 6.520 | 405,731 | +0.08(+1.24%) |
Dec 16, 2013 | 6.360 | 6.450 | 6.340 | 6.440 | 210,013 | +0.06(+0.94%) |
Dec 13, 2013 | 6.400 | 6.400 | 6.330 | 6.380 | 278,620 | -0.01(-0.16%) |
Dec 12, 2013 | 6.390 | 6.400 | 6.350 | 6.390 | 219,581 | +0.02(+0.31%) |
Dec 11, 2013 | 6.370 | 6.450 | 6.340 | 6.370 | 298,138 | +0.11(+1.76%) |
Dec 10, 2013 | 6.310 | 6.350 | 6.230 | 6.260 | 81,216 | -0.03(-0.48%) |
Dec 09, 2013 | 6.220 | 6.380 | 6.220 | 6.290 | 153,210 | -0.01(-0.16%) |
Dec 06, 2013 | 6.400 | 6.430 | 6.280 | 6.300 | 124,875 | -0.10(-1.56%) |
Dec 05, 2013 | 6.390 | 6.460 | 6.350 | 6.400 | 145,041 | +0.01(+0.16%) |
Dec 04, 2013 | 6.300 | 6.415 | 6.250 | 6.390 | 270,551 | +0.11(+1.75%) |
Dec 03, 2013 | 6.360 | 6.400 | 6.220 | 6.280 | 214,408 | -0.10(-1.57%) |
Dec 02, 2013 | 6.400 | 6.490 | 6.370 | 6.380 | 422,874 | +0.01(+0.16%) |
Nov 29, 2013 | 6.360 | 6.470 | 6.350 | 6.370 | 376,116 | +0.06(+0.95%) |
Nov 28, 2013 | 6.210 | 6.400 | 6.160 | 6.310 | 392,531 | +0.14(+2.27%) |
Nov 27, 2013 | 6.060 | 6.190 | 6.060 | 6.170 | 290,292 | +0.08(+1.31%) |
Nov 26, 2013 | 6.050 | 6.160 | 5.950 | 6.090 | 380,025 | +0.14(+2.35%) |
Nov 25, 2013 | 6.050 | 6.050 | 5.815 | 5.950 | 1,480,342 | +0.00(+0.00%) |
Nov 22, 2013 | 6.010 | 6.020 | 5.900 | 5.950 | 352,239 | -0.04(-0.67%) |
Nov 21, 2013 | 6.030 | 6.050 | 5.950 | 5.990 | 116,672 | -0.02(-0.33%) |
Nov 20, 2013 | 5.890 | 6.020 | 5.880 | 6.010 | 419,299 | +0.14(+2.39%) |
Nov 19, 2013 | 5.820 | 5.900 | 5.690 | 5.870 | 621,853 | +0.10(+1.73%) |
Nov 18, 2013 | 5.740 | 5.950 | 5.740 | 5.770 | 152,638 | +0.07(+1.23%) |
Nov 15, 2013 | 5.680 | 5.750 | 5.670 | 5.700 | 142,261 | +0.01(+0.18%) |
Nov 14, 2013 | 5.800 | 5.830 | 5.610 | 5.690 | 237,921 | +0.04(+0.71%) |
Nov 12, 2013 | 5.860 | 5.860 | 5.600 | 5.650 | 143,722 | -0.18(-3.09%) |
Nov 11, 2013 | 5.840 | 5.880 | 5.760 | 5.830 | 114,537 | +0.03(+0.52%) |
Nov 08, 2013 | 5.650 | 5.900 | 5.640 | 5.800 | 250,662 | +0.16(+2.84%) |
Nov 07, 2013 | 5.830 | 5.910 | 5.630 | 5.640 | 240,073 | -0.21(-3.59%) |
Nov 06, 2013 | 5.880 | 5.920 | 5.770 | 5.850 | 253,945 | -0.05(-0.85%) |
Nov 05, 2013 | 5.960 | 5.960 | 5.770 | 5.900 | 161,006 | -0.06(-1.01%) |
Nov 04, 2013 | 5.980 | 6.000 | 5.880 | 5.960 | 76,668 | +0.01(+0.17%) |
Nov 01, 2013 | 6.000 | 6.000 | 5.850 | 5.950 | 140,980 | -0.08(-1.33%) |
Oct 31, 2013 | 6.070 | 6.080 | 5.870 | 6.030 | 359,058 | -0.04(-0.66%) |
Oct 30, 2013 | 6.100 | 6.170 | 6.010 | 6.070 | 226,576 | -0.05(-0.82%) |
Oct 29, 2013 | 6.110 | 6.170 | 6.080 | 6.120 | 338,051 | +0.03(+0.49%) |
Oct 28, 2013 | 6.120 | 6.130 | 6.040 | 6.090 | 164,206 | +0.05(+0.83%) |
Oct 25, 2013 | 6.060 | 6.100 | 5.960 | 6.040 | 870,341 | +0.13(+2.20%) |
Oct 24, 2013 | 5.920 | 5.970 | 5.860 | 5.910 | 115,635 | +0.00(+0.00%) |
Oct 23, 2013 | 6.150 | 6.150 | 5.830 | 5.910 | 274,285 | -0.25(-4.06%) |
Oct 22, 2013 | 6.210 | 6.280 | 6.060 | 6.160 | 167,838 | -0.06(-0.96%) |
Oct 21, 2013 | 6.220 | 6.300 | 6.190 | 6.220 | 277,734 | -0.02(-0.32%) |
Oct 18, 2013 | 6.240 | 6.250 | 6.190 | 6.240 | 203,299 | +0.05(+0.81%) |
Oct 17, 2013 | 6.140 | 6.240 | 6.140 | 6.190 | 179,106 | +0.06(+0.98%) |
Oct 16, 2013 | 6.100 | 6.130 | 6.060 | 6.130 | 127,835 | +0.06(+0.99%) |
Oct 15, 2013 | 6.080 | 6.170 | 6.010 | 6.070 | 208,440 | -0.03(-0.49%) |
Oct 11, 2013 | 6.100 | 6.100 | 6.100 | 0 | +0.20(+3.39%) | |
Oct 10, 2013 | 5.940 | 5.955 | 5.900 | 5.900 | 200,859 | -0.04(-0.67%) |
Oct 09, 2013 | 5.940 | 5.950 | 5.850 | 5.940 | 200,619 | +0.09(+1.54%) |
Oct 08, 2013 | 5.980 | 5.980 | 5.790 | 5.850 | 72,085 | -0.09(-1.52%) |
Oct 07, 2013 | 5.870 | 5.970 | 5.810 | 5.940 | 175,342 | +0.03(+0.51%) |
Oct 04, 2013 | 5.760 | 5.930 | 5.760 | 5.910 | 239,092 | +0.12(+2.07%) |
Oct 03, 2013 | 5.880 | 5.900 | 5.750 | 5.790 | 250,301 | -0.04(-0.69%) |
Oct 02, 2013 | 5.790 | 5.870 | 5.740 | 5.830 | 271,241 | +0.05(+0.87%) |
Oct 01, 2013 | 5.850 | 5.850 | 5.710 | 5.780 | 242,564 | -0.43(-6.92%) |
Sep 27, 2013 | 6.050 | 6.300 | 6.030 | 6.210 | 461,090 | +0.13(+2.14%) |
Sep 26, 2013 | 6.000 | 6.080 | 6.000 | 6.080 | 58,986 | +0.06(+1.00%) |
Sep 25, 2013 | 5.890 | 6.070 | 5.890 | 6.020 | 85,931 | +0.06(+1.01%) |
Sep 24, 2013 | 5.770 | 5.980 | 5.740 | 5.960 | 70,103 | +0.15(+2.58%) |
Sep 23, 2013 | 5.900 | 5.900 | 5.720 | 5.810 | 110,051 | -0.05(-0.85%) |
Sep 20, 2013 | 5.980 | 6.060 | 5.860 | 5.860 | 89,473 | -0.13(-2.17%) |
Sep 19, 2013 | 6.040 | 6.190 | 5.980 | 5.990 | 114,365 | -0.03(-0.50%) |
Sep 18, 2013 | 6.010 | 6.060 | 5.920 | 6.020 | 189,736 | +0.00(+0.00%) |
Sep 17, 2013 | 5.970 | 6.120 | 5.970 | 6.020 | 95,586 | +0.07(+1.18%) |
Sep 16, 2013 | 6.070 | 6.070 | 5.900 | 5.950 | 57,147 | -0.09(-1.49%) |
Sep 13, 2013 | 5.900 | 6.090 | 5.810 | 6.040 | 200,908 | +0.09(+1.51%) |
Sep 12, 2013 | 6.020 | 6.020 | 5.900 | 5.950 | 88,794 | -0.04(-0.67%) |
Sep 11, 2013 | 6.000 | 6.040 | 5.930 | 5.990 | 55,740 | -0.05(-0.83%) |
Sep 10, 2013 | 6.100 | 6.100 | 5.900 | 6.040 | 242,236 | -0.08(-1.31%) |
Sep 09, 2013 | 6.130 | 6.230 | 6.090 | 6.120 | 205,999 | -0.08(-1.29%) |
Sep 06, 2013 | 6.100 | 6.230 | 6.050 | 6.200 | 344,867 | +0.10(+1.64%) |
Sep 05, 2013 | 5.850 | 6.120 | 5.850 | 6.100 | 720,543 | +0.20(+3.39%) |
Sep 04, 2013 | 5.770 | 5.920 | 5.770 | 5.900 | 133,001 | +0.10(+1.72%) |
Sep 03, 2013 | 5.780 | 5.870 | 5.780 | 5.800 | 37,583 | +0.02(+0.35%) |
Aug 30, 2013 | 5.780 | 5.780 | 5.780 | 0 | +0.01(+0.17%) | |
Aug 29, 2013 | 5.750 | 5.830 | 5.750 | 5.770 | 50,952 | +0.00(+0.00%) |
Aug 28, 2013 | 5.740 | 5.820 | 5.740 | 5.770 | 48,168 | +0.02(+0.35%) |
Aug 27, 2013 | 5.720 | 5.840 | 5.720 | 5.750 | 70,284 | -0.01(-0.17%) |
Aug 26, 2013 | 5.700 | 5.780 | 5.690 | 5.760 | 54,753 | +0.05(+0.88%) |
Aug 23, 2013 | 5.650 | 5.730 | 5.570 | 5.710 | 115,001 | +0.03(+0.53%) |
Aug 22, 2013 | 5.730 | 5.740 | 5.640 | 5.680 | 264,702 | -0.03(-0.53%) |
Aug 21, 2013 | 5.780 | 5.840 | 5.660 | 5.710 | 168,356 | -0.07(-1.21%) |
Aug 20, 2013 | 5.710 | 5.800 | 5.650 | 5.780 | 437,682 | +0.08(+1.40%) |
Aug 19, 2013 | 5.620 | 5.940 | 5.570 | 5.700 | 372,677 | +0.08(+1.42%) |
Aug 16, 2013 | 5.540 | 5.740 | 5.470 | 5.620 | 339,119 | +0.19(+3.50%) |
Aug 15, 2013 | 5.420 | 5.560 | 5.390 | 5.430 | 73,342 | +0.03(+0.56%) |
Aug 14, 2013 | 5.340 | 5.540 | 5.170 | 5.400 | 357,710 | +0.22(+4.25%) |
Aug 13, 2013 | 5.330 | 5.340 | 5.160 | 5.180 | 73,227 | -0.12(-2.26%) |
Aug 12, 2013 | 5.220 | 5.330 | 5.180 | 5.300 | 96,203 | +0.09(+1.73%) |
Aug 09, 2013 | 5.350 | 5.350 | 5.150 | 5.210 | 155,529 | -0.14(-2.62%) |
Aug 08, 2013 | 5.320 | 5.400 | 5.260 | 5.350 | 152,285 | +0.08(+1.52%) |
Aug 07, 2013 | 5.200 | 5.400 | 5.190 | 5.270 | 54,688 | +0.09(+1.74%) |
Aug 06, 2013 | 5.270 | 5.390 | 5.130 | 5.180 | 97,380 | -0.21(-3.90%) |
Aug 02, 2013 | 5.390 | 5.390 | 5.390 | 0 | -0.07(-1.28%) | |
Aug 01, 2013 | 5.310 | 5.490 | 5.220 | 5.460 | 151,810 | +0.27(+5.20%) |
Jul 31, 2013 | 5.330 | 5.330 | 5.180 | 5.190 | 72,271 | -0.13(-2.44%) |
Jul 30, 2013 | 5.310 | 5.370 | 5.190 | 5.320 | 78,295 | -0.03(-0.56%) |
Jul 29, 2013 | 5.410 | 5.410 | 5.280 | 5.350 | 97,939 | -0.03(-0.56%) |
Jul 26, 2013 | 5.360 | 5.400 | 5.330 | 5.380 | 43,666 | -0.02(-0.37%) |
Jul 25, 2013 | 5.420 | 5.450 | 5.370 | 5.400 | 114,410 | -0.01(-0.18%) |
Jul 24, 2013 | 5.520 | 5.520 | 5.390 | 5.410 | 197,781 | -0.09(-1.64%) |
Jul 23, 2013 | 5.570 | 5.570 | 5.430 | 5.500 | 129,341 | -0.05(-0.90%) |
Jul 22, 2013 | 5.410 | 5.590 | 5.410 | 5.550 | 174,769 | +0.15(+2.78%) |
Jul 19, 2013 | 5.440 | 5.450 | 5.370 | 5.400 | 148,869 | +0.00(+0.00%) |
Jul 18, 2013 | 5.240 | 5.410 | 5.210 | 5.400 | 277,671 | +0.18(+3.45%) |
Jul 17, 2013 | 5.190 | 5.250 | 5.180 | 5.220 | 111,525 | +0.09(+1.75%) |
Jul 16, 2013 | 5.160 | 5.180 | 5.050 | 5.130 | 185,816 | -0.10(-1.91%) |
Jul 15, 2013 | 5.240 | 5.310 | 5.160 | 5.230 | 235,150 | -0.04(-0.76%) |
Jul 12, 2013 | 5.180 | 5.350 | 5.180 | 5.270 | 225,681 | +0.11(+2.13%) |
Jul 11, 2013 | 5.290 | 5.290 | 5.160 | 5.160 | 522,701 | +0.04(+0.78%) |
Jul 10, 2013 | 4.750 | 5.330 | 4.700 | 5.120 | 1,785,460 | +0.69(+15.58%) |
Jul 09, 2013 | 4.410 | 4.600 | 4.390 | 4.430 | 209,283 | +0.01(+0.23%) |
Jul 08, 2013 | 4.500 | 4.500 | 4.400 | 4.420 | 57,023 | -0.02(-0.45%) |
Jul 05, 2013 | 4.490 | 4.490 | 4.350 | 4.440 | 43,833 | -0.02(-0.45%) |
Jul 04, 2013 | 4.350 | 4.550 | 4.350 | 4.460 | 140,400 | +0.12(+2.76%) |
Jul 03, 2013 | 4.220 | 4.350 | 4.210 | 4.340 | 157,228 | +0.16(+3.83%) |
Jul 02, 2013 | 4.120 | 4.270 | 4.100 | 4.180 | 119,659 | +0.06(+1.46%) |
Jun 28, 2013 | 4.120 | 4.120 | 4.120 | 0 | +0.04(+0.98%) | |
Jun 26, 2013 | 4.270 | 4.270 | 4.080 | 4.080 | 130,969 | -0.19(-4.45%) |
Jun 25, 2013 | 4.190 | 4.280 | 4.150 | 4.270 | 103,520 | +0.05(+1.18%) |
Jun 24, 2013 | 4.250 | 4.260 | 4.190 | 4.220 | 163,977 | -0.04(-0.94%) |
Jun 21, 2013 | 4.280 | 4.320 | 4.160 | 4.260 | 189,552 | +0.06(+1.43%) |
Jun 20, 2013 | 4.310 | 4.390 | 4.150 | 4.200 | 206,656 | -0.22(-4.98%) |
Jun 19, 2013 | 4.410 | 4.520 | 4.400 | 4.420 | 104,529 | +0.02(+0.45%) |
Jun 18, 2013 | 4.420 | 4.420 | 4.330 | 4.400 | 372,797 | -0.01(-0.23%) |
Jun 17, 2013 | 4.420 | 4.470 | 4.360 | 4.410 | 625,881 | +0.02(+0.46%) |
Jun 14, 2013 | 4.400 | 4.440 | 4.360 | 4.390 | 525,779 | +0.02(+0.46%) |
Jun 13, 2013 | 4.490 | 4.555 | 4.360 | 4.370 | 332,924 | -0.11(-2.46%) |
Jun 12, 2013 | 4.380 | 4.480 | 4.270 | 4.480 | 1,913,747 | +0.19(+4.43%) |
Jun 11, 2013 | 4.350 | 4.450 | 4.190 | 4.290 | 812,253 | +0.01(+0.23%) |
Jun 10, 2013 | 4.250 | 4.290 | 4.230 | 4.280 | 80,184 | +0.03(+0.71%) |
Jun 07, 2013 | 4.260 | 4.300 | 4.230 | 4.250 | 127,488 | -0.01(-0.23%) |
Jun 06, 2013 | 4.260 | 4.260 | 4.230 | 4.260 | 154,845 | -0.01(-0.23%) |
Jun 05, 2013 | 4.280 | 4.330 | 4.250 | 4.270 | 106,200 | -0.04(-0.93%) |
Jun 04, 2013 | 4.330 | 4.350 | 4.260 | 4.310 | 107,081 | -0.02(-0.46%) |
Jun 03, 2013 | 4.370 | 4.435 | 4.310 | 4.330 | 104,969 | -0.03(-0.69%) |
May 31, 2013 | 4.470 | 4.500 | 4.360 | 4.360 | 100,960 | -0.12(-2.68%) |
May 30, 2013 | 4.500 | 4.530 | 4.420 | 4.480 | 113,750 | -0.03(-0.67%) |
May 29, 2013 | 4.570 | 4.570 | 4.470 | 4.510 | 159,923 | -0.06(-1.31%) |
May 28, 2013 | 4.520 | 4.590 | 4.500 | 4.570 | 106,787 | +0.06(+1.33%) |
May 27, 2013 | 4.430 | 4.580 | 4.420 | 4.510 | 50,950 | +0.08(+1.81%) |
May 24, 2013 | 4.330 | 4.590 | 4.330 | 4.430 | 191,779 | +0.08(+1.84%) |
May 23, 2013 | 4.350 | 4.470 | 4.300 | 4.350 | 426,379 | -0.09(-2.03%) |
May 22, 2013 | 4.540 | 4.540 | 4.410 | 4.440 | 170,144 | -0.13(-2.84%) |
May 21, 2013 | 4.670 | 4.690 | 4.570 | 4.570 | 106,565 | -0.09(-1.93%) |
May 17, 2013 | 4.660 | 4.660 | 4.660 | 0 | -0.12(-2.51%) | |
May 16, 2013 | 4.550 | 4.890 | 4.550 | 4.780 | 303,554 | +0.30(+6.70%) |
May 15, 2013 | 4.410 | 4.530 | 4.300 | 4.480 | 302,456 | +0.07(+1.59%) |
May 13, 2013 | 4.430 | 4.450 | 4.410 | 4.410 | 36,405 | -0.03(-0.68%) |
May 10, 2013 | 4.410 | 4.490 | 4.390 | 4.440 | 88,131 | +0.05(+1.14%) |
May 09, 2013 | 4.430 | 4.430 | 4.350 | 4.390 | 35,035 | -0.01(-0.23%) |
May 08, 2013 | 4.380 | 4.470 | 4.370 | 4.400 | 62,039 | +0.01(+0.23%) |
May 07, 2013 | 4.470 | 4.500 | 4.390 | 4.390 | 60,594 | -0.11(-2.44%) |
May 06, 2013 | 4.490 | 4.530 | 4.480 | 4.500 | 78,569 | +0.01(+0.22%) |
May 03, 2013 | 4.460 | 4.520 | 4.460 | 4.490 | 61,132 | +0.04(+0.90%) |
May 02, 2013 | 4.530 | 4.530 | 4.430 | 4.450 | 25,281 | -0.05(-1.11%) |
May 01, 2013 | 4.490 | 4.500 | 4.380 | 4.500 | 150,089 | +0.00(+0.00%) |
Apr 30, 2013 | 4.400 | 4.530 | 4.400 | 4.500 | 154,942 | +0.09(+2.04%) |
Apr 29, 2013 | 4.370 | 4.420 | 4.350 | 4.410 | 91,392 | +0.10(+2.32%) |
Apr 26, 2013 | 4.470 | 4.500 | 4.310 | 4.310 | 130,124 | -0.19(-4.22%) |
Apr 25, 2013 | 4.380 | 4.540 | 4.330 | 4.500 | 208,373 | +0.11(+2.51%) |
Apr 24, 2013 | 4.390 | 4.390 | 4.340 | 4.390 | 66,830 | +0.08(+1.86%) |
Apr 23, 2013 | 4.260 | 4.340 | 4.260 | 4.310 | 82,794 | +0.09(+2.13%) |
Apr 22, 2013 | 4.200 | 4.280 | 4.190 | 4.220 | 153,673 | -0.01(-0.24%) |
Apr 19, 2013 | 4.310 | 4.310 | 4.220 | 4.230 | 11,961 | -0.07(-1.63%) |
Apr 18, 2013 | 4.420 | 4.420 | 4.050 | 4.300 | 347,852 | +0.04(+0.94%) |
Apr 17, 2013 | 4.310 | 4.380 | 4.220 | 4.260 | 61,578 | -0.11(-2.52%) |
Apr 16, 2013 | 4.310 | 4.440 | 4.300 | 4.370 | 44,477 | +0.06(+1.39%) |
Apr 15, 2013 | 4.550 | 4.550 | 4.310 | 4.310 | 51,827 | -0.32(-6.91%) |
Apr 12, 2013 | 4.660 | 4.750 | 4.590 | 4.630 | 684,140 | -0.02(-0.43%) |
Apr 11, 2013 | 4.650 | 4.650 | 4.590 | 4.650 | 28,115 | +0.02(+0.43%) |
Apr 10, 2013 | 4.740 | 4.740 | 4.510 | 4.630 | 122,325 | -0.05(-1.07%) |
Apr 09, 2013 | 4.540 | 4.810 | 4.500 | 4.680 | 610,425 | +0.26(+5.88%) |
Apr 08, 2013 | 4.360 | 4.530 | 4.360 | 4.420 | 44,271 | +0.12(+2.79%) |
Apr 05, 2013 | 4.260 | 4.360 | 4.200 | 4.300 | 213,718 | -0.04(-0.92%) |
Apr 04, 2013 | 4.430 | 4.430 | 4.310 | 4.340 | 143,312 | -0.08(-1.81%) |
Apr 03, 2013 | 4.500 | 4.520 | 4.360 | 4.420 | 211,079 | -0.10(-2.21%) |
Apr 02, 2013 | 4.610 | 4.610 | 4.500 | 4.520 | 78,993 | -0.10(-2.16%) |