Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.260 | 9.450 | 9.030 | 9.370 | 4,742 | +0.09(+0.97%) |
Mar 28, 2014 | 9.510 | 9.600 | 9.260 | 9.280 | 16,580 | -0.33(-3.43%) |
Mar 27, 2014 | 9.620 | 9.630 | 9.480 | 9.610 | 9,455 | +0.02(+0.21%) |
Mar 26, 2014 | 9.500 | 9.600 | 9.140 | 9.590 | 19,542 | +0.43(+4.69%) |
Mar 25, 2014 | 9.530 | 9.600 | 9.160 | 9.160 | 23,433 | -0.35(-3.68%) |
Mar 24, 2014 | 9.750 | 9.750 | 9.500 | 9.510 | 797 | -0.34(-3.45%) |
Mar 21, 2014 | 9.550 | 9.850 | 9.550 | 9.850 | 13,642 | +0.29(+3.03%) |
Mar 20, 2014 | 9.650 | 9.650 | 9.530 | 9.560 | 2,283 | -0.04(-0.42%) |
Mar 19, 2014 | 9.500 | 9.600 | 9.490 | 9.600 | 13,712 | +0.11(+1.16%) |
Mar 18, 2014 | 9.520 | 9.540 | 9.350 | 9.490 | 14,647 | -0.08(-0.84%) |
Mar 17, 2014 | 9.770 | 9.770 | 9.450 | 9.570 | 12,566 | -0.12(-1.24%) |
Mar 14, 2014 | 9.450 | 9.720 | 9.450 | 9.690 | 3,713 | +0.22(+2.32%) |
Mar 13, 2014 | 9.500 | 9.500 | 9.360 | 9.470 | 11,185 | -0.03(-0.32%) |
Mar 12, 2014 | 9.500 | 9.500 | 9.400 | 9.500 | 12,465 | +0.07(+0.74%) |
Mar 11, 2014 | 9.460 | 9.460 | 9.160 | 9.430 | 11,068 | +0.01(+0.11%) |
Mar 10, 2014 | 9.500 | 9.500 | 9.420 | 9.420 | 742 | -0.08(-0.84%) |
Mar 07, 2014 | 9.410 | 9.500 | 9.350 | 9.500 | 14,282 | +0.09(+0.96%) |
Mar 06, 2014 | 9.370 | 9.500 | 9.330 | 9.410 | 8,600 | +0.11(+1.18%) |
Mar 05, 2014 | 9.310 | 9.310 | 9.280 | 9.300 | 3,081 | +0.03(+0.32%) |
Mar 04, 2014 | 9.250 | 9.300 | 9.060 | 9.270 | 10,584 | +0.15(+1.64%) |
Mar 03, 2014 | 9.030 | 9.250 | 9.030 | 9.120 | 3,752 | -0.13(-1.41%) |
Feb 28, 2014 | 9.290 | 9.290 | 9.050 | 9.250 | 11,194 | +0.13(+1.42%) |
Feb 27, 2014 | 9.000 | 9.130 | 8.990 | 9.120 | 5,059 | +0.04(+0.44%) |
Feb 26, 2014 | 9.080 | 9.190 | 9.000 | 9.080 | 5,985 | +0.00(+0.00%) |
Feb 25, 2014 | 9.290 | 9.300 | 9.080 | 9.080 | 6,335 | -0.04(-0.44%) |
Feb 24, 2014 | 9.140 | 9.340 | 9.100 | 9.120 | 2,059 | -0.08(-0.87%) |
Feb 21, 2014 | 9.200 | 9.200 | 9.197 | 9.200 | 1,218 | +0.14(+1.54%) |
Feb 20, 2014 | 9.075 | 9.075 | 9.050 | 9.060 | 1,385 | -0.27(-2.89%) |
Feb 19, 2014 | 9.180 | 9.410 | 9.050 | 9.330 | 2,837 | +0.13(+1.41%) |
Feb 18, 2014 | 9.200 | 9.230 | 9.200 | 9.200 | 2,402 | +0.00(+0.00%) |
Feb 14, 2014 | 8.840 | 9.200 | 9.200 | 9.200 | 17,100 | +0.01(+0.11%) |
Feb 13, 2014 | 9.200 | 9.300 | 9.170 | 9.190 | 3,633 | -0.01(-0.11%) |
Feb 12, 2014 | 9.130 | 9.250 | 9.000 | 9.200 | 12,915 | +0.13(+1.43%) |
Feb 11, 2014 | 8.880 | 9.250 | 8.770 | 9.070 | 30,082 | +0.20(+2.25%) |
Feb 10, 2014 | 8.630 | 8.980 | 8.500 | 8.870 | 24,825 | +0.24(+2.78%) |
Feb 07, 2014 | 8.590 | 8.680 | 8.500 | 8.630 | 6,562 | +0.02(+0.23%) |
Feb 06, 2014 | 8.395 | 8.620 | 8.395 | 8.610 | 7,075 | +0.11(+1.29%) |
Feb 05, 2014 | 8.470 | 8.540 | 8.360 | 8.500 | 7,705 | -0.04(-0.47%) |
Feb 04, 2014 | 8.560 | 8.750 | 8.475 | 8.540 | 5,543 | -0.06(-0.70%) |
Feb 03, 2014 | 8.650 | 8.650 | 8.500 | 8.600 | 10,979 | -0.05(-0.58%) |
Jan 31, 2014 | 8.500 | 8.720 | 8.470 | 8.650 | 12,697 | +0.15(+1.76%) |
Jan 30, 2014 | 8.420 | 8.800 | 8.100 | 8.500 | 7,196 | +0.24(+2.91%) |
Jan 29, 2014 | 8.260 | 8.260 | 8.260 | 8.260 | 101 | +0.13(+1.60%) |
Jan 28, 2014 | 8.360 | 8.370 | 8.100 | 8.130 | 6,572 | -0.24(-2.87%) |
Jan 27, 2014 | 8.790 | 8.870 | 8.310 | 8.370 | 4,670 | -0.48(-5.42%) |
Jan 24, 2014 | 8.750 | 8.870 | 8.500 | 8.850 | 13,871 | +0.14(+1.60%) |
Jan 23, 2014 | 8.780 | 8.780 | 8.710 | 8.710 | 606 | -0.15(-1.69%) |
Jan 22, 2014 | 8.761 | 8.870 | 8.760 | 8.860 | 2,796 | -0.04(-0.45%) |
Jan 21, 2014 | 8.890 | 8.980 | 8.840 | 8.900 | 3,032 | +0.21(+2.42%) |
Jan 17, 2014 | 8.600 | 8.690 | 8.690 | 8.690 | 4,500 | +0.07(+0.81%) |
Jan 16, 2014 | 8.330 | 8.800 | 8.144 | 8.620 | 4,739 | +0.11(+1.29%) |
Jan 15, 2014 | 8.590 | 9.150 | 8.400 | 8.510 | 40,937 | -0.08(-0.93%) |
Jan 14, 2014 | 8.240 | 8.790 | 8.050 | 8.590 | 58,212 | +0.37(+4.50%) |
Jan 13, 2014 | 7.700 | 8.250 | 7.700 | 8.220 | 22,470 | +0.45(+5.79%) |
Jan 10, 2014 | 7.830 | 7.860 | 7.700 | 7.770 | 12,177 | +0.08(+1.04%) |
Jan 09, 2014 | 7.700 | 7.805 | 7.660 | 7.690 | 11,066 | +0.04(+0.52%) |
Jan 08, 2014 | 7.940 | 7.940 | 7.650 | 7.650 | 7,701 | -0.29(-3.65%) |
Jan 07, 2014 | 7.890 | 7.950 | 7.610 | 7.940 | 3,512 | +0.11(+1.40%) |
Jan 06, 2014 | 7.900 | 7.980 | 7.730 | 7.830 | 19,977 | -0.06(-0.76%) |
Jan 03, 2014 | 7.790 | 7.900 | 7.770 | 7.890 | 11,309 | +0.01(+0.13%) |
Jan 02, 2014 | 8.000 | 8.000 | 7.750 | 7.880 | 16,775 | -0.11(-1.38%) |
Dec 31, 2013 | 8.000 | 7.990 | 7.990 | 7.990 | 19,600 | -0.01(-0.12%) |
Dec 30, 2013 | 7.900 | 8.000 | 7.900 | 8.000 | 1,554 | +0.11(+1.39%) |
Dec 27, 2013 | 7.980 | 8.000 | 7.830 | 7.890 | 12,043 | -0.11(-1.38%) |
Dec 26, 2013 | 7.940 | 8.000 | 7.850 | 8.000 | 3,589 | +0.00(+0.01%) |
Dec 24, 2013 | 7.990 | 7.999 | 7.850 | 7.999 | 1,567 | +0.06(+0.74%) |
Dec 23, 2013 | 7.870 | 7.940 | 7.870 | 7.940 | 790 | -0.06(-0.75%) |
Dec 20, 2013 | 8.000 | 8.100 | 7.760 | 8.000 | 20,578 | -0.01(-0.12%) |
Dec 19, 2013 | 7.790 | 8.010 | 7.790 | 8.010 | 18,560 | -0.03(-0.37%) |
Dec 18, 2013 | 7.940 | 8.110 | 7.820 | 8.040 | 17,135 | +0.26(+3.34%) |
Dec 17, 2013 | 7.730 | 7.910 | 7.730 | 7.780 | 7,963 | +0.01(+0.13%) |
Dec 16, 2013 | 7.720 | 7.900 | 7.720 | 7.770 | 4,575 | +0.07(+0.91%) |
Dec 13, 2013 | 7.750 | 7.800 | 7.700 | 7.700 | 2,637 | -0.01(-0.13%) |
Dec 12, 2013 | 7.750 | 7.950 | 7.710 | 7.710 | 16,014 | -0.11(-1.41%) |
Dec 11, 2013 | 7.740 | 8.000 | 7.730 | 7.820 | 3,324 | +0.10(+1.30%) |
Dec 10, 2013 | 7.800 | 8.100 | 7.600 | 7.720 | 25,536 | -0.17(-2.15%) |
Dec 09, 2013 | 7.710 | 8.000 | 7.710 | 7.890 | 2,101 | +0.16(+2.07%) |
Dec 06, 2013 | 7.999 | 8.000 | 7.700 | 7.730 | 0 | -0.05(-0.64%) |
Dec 05, 2013 | 7.850 | 7.979 | 7.750 | 7.780 | 0 | +0.01(+0.13%) |
Dec 04, 2013 | 7.760 | 7.910 | 7.640 | 7.770 | 0 | -0.28(-3.48%) |
Dec 03, 2013 | 7.630 | 8.210 | 7.580 | 8.050 | 0 | +0.09(+1.13%) |
Dec 02, 2013 | 7.950 | 8.000 | 7.450 | 7.960 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 7.560 | 8.000 | 7.280 | 7.960 | 0 | +0.33(+4.33%) |
Nov 27, 2013 | 7.670 | 7.850 | 7.550 | 7.630 | 0 | -0.24(-3.05%) |
Nov 26, 2013 | 7.710 | 7.970 | 7.710 | 7.870 | 0 | +0.23(+3.01%) |
Nov 25, 2013 | 7.700 | 7.900 | 7.570 | 7.640 | 0 | -0.09(-1.16%) |
Nov 22, 2013 | 7.770 | 7.870 | 7.730 | 7.730 | 0 | -0.11(-1.40%) |
Nov 21, 2013 | 7.630 | 7.890 | 7.630 | 7.840 | 0 | +0.15(+1.95%) |
Nov 20, 2013 | 7.780 | 7.800 | 7.560 | 7.690 | 0 | -0.15(-1.91%) |
Nov 19, 2013 | 7.880 | 7.920 | 7.781 | 7.840 | 0 | -0.03(-0.38%) |
Nov 18, 2013 | 7.970 | 8.000 | 7.780 | 7.870 | 0 | -0.13(-1.62%) |
Nov 15, 2013 | 8.050 | 8.050 | 7.960 | 8.000 | 0 | -0.05(-0.62%) |
Nov 14, 2013 | 7.920 | 8.050 | 7.700 | 8.050 | 0 | +0.39(+5.09%) |
Nov 12, 2013 | 7.410 | 7.810 | 7.410 | 7.660 | 0 | +0.18(+2.41%) |
Nov 11, 2013 | 7.670 | 7.850 | 7.240 | 7.480 | 0 | -0.33(-4.23%) |
Nov 08, 2013 | 7.780 | 7.890 | 7.688 | 7.810 | 0 | +0.13(+1.69%) |
Nov 07, 2013 | 7.640 | 7.840 | 7.640 | 7.680 | 0 | -0.09(-1.16%) |
Nov 06, 2013 | 7.760 | 8.450 | 7.760 | 7.770 | 0 | -0.07(-0.89%) |
Nov 05, 2013 | 8.010 | 8.140 | 7.840 | 7.840 | 0 | -0.24(-2.97%) |
Nov 04, 2013 | 8.000 | 8.300 | 8.000 | 8.080 | 0 | +0.01(+0.12%) |
Nov 01, 2013 | 8.320 | 8.320 | 8.050 | 8.070 | 0 | -0.33(-3.93%) |
Oct 31, 2013 | 8.280 | 8.470 | 8.000 | 8.400 | 0 | -0.05(-0.59%) |
Oct 30, 2013 | 8.570 | 8.570 | 8.350 | 8.450 | 0 | -0.12(-1.40%) |
Oct 29, 2013 | 8.550 | 9.000 | 8.440 | 8.570 | 0 | -0.23(-2.61%) |
Oct 28, 2013 | 8.980 | 8.980 | 8.420 | 8.800 | 0 | -0.12(-1.35%) |
Oct 25, 2013 | 9.000 | 9.000 | 8.920 | 8.920 | 0 | -0.04(-0.45%) |
Oct 24, 2013 | 8.440 | 9.060 | 8.440 | 8.960 | 0 | +0.39(+4.55%) |
Oct 23, 2013 | 8.460 | 8.650 | 8.390 | 8.570 | 0 | +0.11(+1.30%) |
Oct 22, 2013 | 8.200 | 8.560 | 8.000 | 8.460 | 0 | +0.01(+0.12%) |
Oct 21, 2013 | 8.360 | 8.510 | 8.280 | 8.450 | 0 | +0.11(+1.32%) |
Oct 18, 2013 | 8.340 | 8.690 | 7.650 | 8.340 | 8,050 | -0.20(-2.34%) |
Oct 17, 2013 | 8.090 | 8.540 | 7.720 | 8.540 | 0 | +0.34(+4.15%) |
Oct 16, 2013 | 8.170 | 8.200 | 7.650 | 8.200 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 8.360 | 8.600 | 8.080 | 8.200 | 0 | -0.09(-1.09%) |
Oct 14, 2013 | 8.330 | 8.649 | 7.965 | 8.290 | 0 | +0.02(+0.24%) |
Oct 11, 2013 | 8.230 | 8.710 | 8.100 | 8.270 | 0 | +0.08(+0.98%) |
Oct 10, 2013 | 8.200 | 8.200 | 8.070 | 8.190 | 0 | +0.11(+1.36%) |
Oct 09, 2013 | 7.920 | 8.150 | 7.900 | 8.080 | 0 | -0.06(-0.74%) |
Oct 08, 2013 | 8.040 | 8.250 | 8.040 | 8.140 | 0 | +0.26(+3.30%) |
Oct 07, 2013 | 7.940 | 7.940 | 7.880 | 7.880 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 7.890 | 8.000 | 7.880 | 7.880 | 0 | +0.05(+0.64%) |
Oct 03, 2013 | 7.830 | 7.830 | 7.830 | 7.830 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 7.830 | 7.880 | 7.760 | 7.830 | 0 | +0.05(+0.64%) |
Oct 01, 2013 | 7.900 | 7.950 | 7.680 | 7.780 | 0 | -0.06(-0.77%) |
Sep 30, 2013 | 7.630 | 8.000 | 7.630 | 7.840 | 0 | +0.05(+0.64%) |
Sep 27, 2013 | 7.990 | 8.000 | 7.710 | 7.790 | 0 | -0.14(-1.77%) |
Sep 26, 2013 | 8.000 | 8.000 | 7.690 | 7.930 | 0 | -0.07(-0.88%) |
Sep 25, 2013 | 8.000 | 8.000 | 7.920 | 8.000 | 0 | +0.06(+0.76%) |
Sep 24, 2013 | 8.030 | 8.300 | 7.900 | 7.940 | 0 | -0.10(-1.24%) |
Sep 23, 2013 | 8.260 | 8.260 | 7.950 | 8.040 | 0 | -0.11(-1.35%) |
Sep 20, 2013 | 8.020 | 8.150 | 8.020 | 8.150 | 0 | +0.01(+0.12%) |
Sep 19, 2013 | 8.090 | 8.140 | 7.990 | 8.140 | 0 | +0.24(+3.04%) |
Sep 18, 2013 | 7.860 | 7.910 | 7.510 | 7.900 | 0 | +0.04(+0.51%) |
Sep 17, 2013 | 7.845 | 7.860 | 7.450 | 7.860 | 0 | -0.15(-1.87%) |
Sep 16, 2013 | 8.180 | 8.180 | 7.780 | 8.010 | 0 | -0.17(-2.08%) |
Sep 13, 2013 | 8.250 | 8.270 | 8.180 | 8.180 | 0 | -0.03(-0.37%) |
Sep 12, 2013 | 8.210 | 8.210 | 8.210 | 8.210 | 0 | +0.04(+0.49%) |
Sep 11, 2013 | 8.130 | 8.300 | 7.980 | 8.170 | 0 | +0.07(+0.86%) |
Sep 10, 2013 | 8.320 | 8.410 | 8.100 | 8.100 | 0 | -0.13(-1.58%) |
Sep 09, 2013 | 8.470 | 8.470 | 8.010 | 8.230 | 0 | -0.22(-2.60%) |
Sep 06, 2013 | 8.660 | 8.660 | 8.290 | 8.450 | 0 | +0.15(+1.81%) |
Sep 05, 2013 | 8.300 | 8.400 | 8.150 | 8.300 | 0 | -0.09(-1.07%) |
Sep 04, 2013 | 8.460 | 8.530 | 8.370 | 8.390 | 0 | -0.11(-1.29%) |
Sep 03, 2013 | 8.780 | 8.790 | 8.240 | 8.500 | 0 | -0.31(-3.52%) |
Aug 30, 2013 | 8.120 | 8.920 | 7.980 | 8.810 | 0 | +0.60(+7.31%) |
Aug 29, 2013 | 7.910 | 8.310 | 7.910 | 8.210 | 0 | +0.41(+5.26%) |
Aug 28, 2013 | 8.080 | 8.090 | 7.800 | 7.800 | 0 | -0.22(-2.74%) |
Aug 27, 2013 | 8.260 | 8.260 | 8.000 | 8.020 | 0 | -0.04(-0.50%) |
Aug 26, 2013 | 7.980 | 8.220 | 7.980 | 8.060 | 0 | -0.16(-1.95%) |
Aug 23, 2013 | 8.350 | 8.350 | 7.980 | 8.220 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 8.320 | 8.450 | 7.760 | 8.220 | 0 | +0.05(+0.61%) |
Aug 21, 2013 | 8.310 | 8.370 | 8.170 | 8.170 | 0 | -0.06(-0.73%) |
Aug 20, 2013 | 8.300 | 8.380 | 8.230 | 8.230 | 0 | -0.06(-0.72%) |
Aug 19, 2013 | 8.360 | 8.440 | 8.130 | 8.290 | 0 | +0.16(+1.97%) |
Aug 16, 2013 | 8.190 | 8.370 | 8.101 | 8.130 | 0 | +0.10(+1.25%) |
Aug 15, 2013 | 8.270 | 8.413 | 7.680 | 8.030 | 33,073 | +0.02(+0.25%) |
Aug 14, 2013 | 7.970 | 8.270 | 7.970 | 8.010 | 0 | +0.12(+1.52%) |
Aug 13, 2013 | 7.940 | 8.000 | 7.600 | 7.890 | 9,835 | +0.14(+1.81%) |
Aug 12, 2013 | 7.660 | 7.990 | 7.250 | 7.750 | 16,966 | +0.29(+3.89%) |
Aug 09, 2013 | 7.620 | 7.660 | 7.187 | 7.460 | 5,242 | -0.20(-2.61%) |
Aug 08, 2013 | 7.850 | 7.950 | 7.330 | 7.660 | 19,287 | -0.29(-3.65%) |
Aug 07, 2013 | 7.300 | 8.000 | 7.300 | 7.950 | 16,014 | +0.54(+7.29%) |
Aug 06, 2013 | 7.350 | 7.698 | 7.120 | 7.410 | 20,165 | +0.08(+1.09%) |
Aug 05, 2013 | 7.910 | 7.910 | 7.210 | 7.330 | 21,691 | -0.58(-7.33%) |
Aug 02, 2013 | 7.680 | 7.920 | 7.650 | 7.910 | 9,429 | +0.13(+1.67%) |
Aug 01, 2013 | 7.830 | 7.920 | 7.440 | 7.780 | 3,856 | -0.06(-0.77%) |
Jul 31, 2013 | 7.590 | 7.900 | 7.150 | 7.840 | 0 | +0.27(+3.57%) |
Jul 30, 2013 | 7.280 | 7.590 | 7.050 | 7.570 | 0 | +0.17(+2.30%) |
Jul 29, 2013 | 7.600 | 7.600 | 7.030 | 7.400 | 0 | -0.13(-1.73%) |
Jul 26, 2013 | 7.665 | 7.665 | 7.220 | 7.530 | 0 | +0.17(+2.31%) |
Jul 25, 2013 | 7.490 | 7.590 | 7.340 | 7.360 | 0 | -0.04(-0.54%) |
Jul 24, 2013 | 7.500 | 7.500 | 7.400 | 7.400 | 0 | -0.11(-1.46%) |
Jul 23, 2013 | 7.480 | 7.690 | 7.350 | 7.510 | 0 | +0.16(+2.18%) |
Jul 22, 2013 | 7.500 | 7.500 | 7.350 | 7.350 | 0 | +0.02(+0.27%) |
Jul 19, 2013 | 7.360 | 7.500 | 7.310 | 7.330 | 0 | -0.00(-0.07%) |
Jul 18, 2013 | 7.690 | 7.700 | 7.310 | 7.335 | 0 | -0.37(-4.74%) |
Jul 17, 2013 | 7.580 | 7.920 | 7.349 | 7.700 | 7,132 | +0.11(+1.45%) |
Jul 16, 2013 | 7.600 | 7.600 | 7.310 | 7.590 | 0 | +0.06(+0.80%) |
Jul 15, 2013 | 7.070 | 7.600 | 7.070 | 7.530 | 0 | +0.46(+6.51%) |
Jul 12, 2013 | 7.570 | 7.570 | 6.930 | 7.070 | 0 | +0.04(+0.57%) |
Jul 11, 2013 | 6.920 | 7.160 | 6.885 | 7.030 | 0 | +0.13(+1.88%) |
Jul 10, 2013 | 6.720 | 7.000 | 6.720 | 6.900 | 0 | +0.26(+3.92%) |
Jul 09, 2013 | 6.730 | 6.800 | 6.640 | 6.640 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 6.550 | 6.910 | 6.540 | 6.640 | 0 | -0.01(-0.15%) |
Jul 05, 2013 | 6.500 | 6.880 | 6.500 | 6.650 | 0 | +0.24(+3.74%) |
Jul 03, 2013 | 6.410 | 6.410 | 6.410 | 6.410 | 0 | -0.20(-3.03%) |
Jul 02, 2013 | 6.650 | 6.740 | 6.610 | 6.610 | 0 | -0.05(-0.75%) |
Jul 01, 2013 | 6.790 | 6.790 | 6.570 | 6.660 | 0 | -0.14(-2.06%) |
Jun 28, 2013 | 6.690 | 6.930 | 6.680 | 6.800 | 14,006 | +0.15(+2.26%) |
Jun 27, 2013 | 6.640 | 6.650 | 6.640 | 6.650 | 0 | +0.01(+0.15%) |
Jun 26, 2013 | 6.560 | 6.660 | 6.550 | 6.640 | 0 | +0.04(+0.61%) |
Jun 25, 2013 | 6.750 | 6.800 | 6.600 | 6.600 | 0 | -0.13(-1.93%) |
Jun 24, 2013 | 6.680 | 6.940 | 6.550 | 6.730 | 0 | -0.01(-0.15%) |
Jun 21, 2013 | 6.740 | 6.740 | 6.740 | 6.740 | 1,370 | +0.02(+0.30%) |
Jun 20, 2013 | 6.780 | 6.780 | 6.610 | 6.720 | 0 | -0.02(-0.30%) |
Jun 19, 2013 | 6.690 | 6.950 | 6.500 | 6.740 | 0 | +0.07(+1.05%) |
Jun 18, 2013 | 6.540 | 6.670 | 6.540 | 6.670 | 0 | +0.08(+1.21%) |
Jun 17, 2013 | 6.740 | 6.740 | 6.500 | 6.590 | 0 | +0.03(+0.46%) |
Jun 14, 2013 | 6.770 | 6.770 | 6.480 | 6.560 | 0 | -0.14(-2.09%) |
Jun 13, 2013 | 6.830 | 6.830 | 6.677 | 6.700 | 2,353 | -0.01(-0.15%) |
Jun 12, 2013 | 6.820 | 6.920 | 6.690 | 6.710 | 11,465 | -0.21(-3.03%) |
Jun 11, 2013 | 6.950 | 6.960 | 6.780 | 6.920 | 2,482 | -0.03(-0.43%) |
Jun 10, 2013 | 7.040 | 7.060 | 6.850 | 6.950 | 0 | -0.09(-1.28%) |
Jun 07, 2013 | 7.200 | 7.200 | 6.837 | 7.040 | 0 | -0.02(-0.28%) |
Jun 06, 2013 | 7.120 | 7.250 | 7.060 | 7.060 | 0 | -0.19(-2.62%) |
Jun 05, 2013 | 7.226 | 7.250 | 7.200 | 7.250 | 0 | +0.02(+0.28%) |
Jun 04, 2013 | 7.140 | 7.350 | 7.140 | 7.230 | 0 | +0.09(+1.26%) |
Jun 03, 2013 | 7.200 | 7.200 | 7.075 | 7.140 | 8,358 | -0.21(-2.86%) |
May 31, 2013 | 7.250 | 7.400 | 7.050 | 7.350 | 21,181 | +0.10(+1.38%) |
May 30, 2013 | 7.260 | 7.440 | 7.250 | 7.250 | 0 | -0.05(-0.68%) |
May 29, 2013 | 7.240 | 7.300 | 7.169 | 7.300 | 11,187 | +0.01(+0.14%) |
May 28, 2013 | 7.300 | 7.350 | 7.050 | 7.290 | 23,094 | +0.24(+3.40%) |
May 24, 2013 | 7.250 | 7.450 | 7.050 | 7.050 | 0 | -0.24(-3.29%) |
May 23, 2013 | 7.600 | 7.600 | 7.100 | 7.290 | 0 | -0.31(-4.08%) |
May 22, 2013 | 7.200 | 8.189 | 7.000 | 7.600 | 0 | +1.10(+16.92%) |
May 21, 2013 | 6.240 | 6.500 | 6.240 | 6.500 | 12,225 | +0.00(+0.00%) |
May 17, 2013 | 6.320 | 6.500 | 6.500 | 6.500 | 8,000 | +0.00(+0.00%) |
May 16, 2013 | 6.250 | 6.500 | 6.230 | 6.500 | 3,826 | +0.33(+5.35%) |
May 15, 2013 | 6.200 | 6.200 | 6.170 | 6.170 | 0 | -0.33(-5.08%) |
May 13, 2013 | 6.460 | 6.500 | 6.460 | 6.500 | 0 | +0.28(+4.50%) |
May 10, 2013 | 6.220 | 6.220 | 6.220 | 6.220 | 0 | -0.30(-4.60%) |
May 09, 2013 | 6.540 | 6.540 | 6.490 | 6.520 | 0 | +0.01(+0.15%) |
May 08, 2013 | 6.510 | 6.510 | 6.510 | 6.510 | 0 | -0.21(-3.08%) |
May 06, 2013 | 7.140 | 6.717 | 6.717 | 6.717 | 2,400 | -0.28(-4.04%) |
May 03, 2013 | 7.010 | 7.010 | 7.000 | 7.000 | 0 | -0.04(-0.57%) |
May 01, 2013 | 7.110 | 7.040 | 7.040 | 7.040 | 400 | -0.11(-1.54%) |
Apr 30, 2013 | 7.050 | 7.250 | 7.050 | 7.150 | 0 | +0.10(+1.42%) |
Apr 29, 2013 | 6.630 | 7.190 | 6.520 | 7.050 | 38,028 | +0.49(+7.47%) |
Apr 26, 2013 | 5.740 | 6.560 | 5.740 | 6.560 | 19,236 | +0.83(+14.49%) |
Apr 25, 2013 | 5.745 | 6.200 | 5.730 | 5.730 | 11,900 | -0.12(-2.05%) |
Apr 24, 2013 | 5.890 | 5.980 | 5.710 | 5.850 | 0 | +0.09(+1.56%) |
Apr 23, 2013 | 5.720 | 6.030 | 5.710 | 5.760 | 5,036 | -0.12(-2.04%) |
Apr 22, 2013 | 6.000 | 6.120 | 5.810 | 5.880 | 8,515 | -0.32(-5.16%) |
Apr 18, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 0 | +0.01(+0.22%) |
Apr 17, 2013 | 6.186 | 6.186 | 6.186 | 6.186 | 200 | +0.07(+1.08%) |
Apr 16, 2013 | 6.090 | 6.160 | 5.880 | 6.120 | 4,900 | -0.03(-0.49%) |
Apr 15, 2013 | 6.200 | 6.200 | 5.880 | 6.150 | 7,556 | +0.00(+0.00%) |
Apr 12, 2013 | 6.110 | 6.150 | 5.750 | 6.150 | 9,666 | -0.10(-1.60%) |
Apr 11, 2013 | 6.078 | 6.250 | 6.078 | 6.250 | 1,214 | -0.11(-1.73%) |
Apr 10, 2013 | 6.090 | 6.400 | 6.090 | 6.360 | 12,693 | +0.30(+4.95%) |
Apr 09, 2013 | 6.450 | 6.450 | 6.018 | 6.060 | 928 | -0.11(-1.78%) |
Apr 08, 2013 | 6.170 | 6.170 | 6.170 | 6.170 | 100 | +0.27(+4.58%) |
Apr 05, 2013 | 5.650 | 6.130 | 5.650 | 5.900 | 6,237 | -0.43(-6.82%) |
Apr 04, 2013 | 6.332 | 6.332 | 6.332 | 6.332 | 200 | -0.13(-1.99%) |
Apr 03, 2013 | 5.700 | 6.460 | 5.700 | 6.460 | 900 | -0.04(-0.61%) |
Apr 02, 2013 | 6.140 | 6.500 | 6.140 | 6.500 | 5,749 | +0.33(+5.35%) |