Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.450 | 6.550 | 6.400 | 6.420 | 36,487 | -0.07(-1.08%) |
Apr 29, 2014 | 6.510 | 6.630 | 6.480 | 6.490 | 23,008 | +0.04(+0.62%) |
Apr 28, 2014 | 6.320 | 6.590 | 6.270 | 6.450 | 32,370 | -0.09(-1.38%) |
Apr 25, 2014 | 6.540 | 6.620 | 6.400 | 6.540 | 46,719 | -0.03(-0.46%) |
Apr 24, 2014 | 6.790 | 6.820 | 6.514 | 6.570 | 25,607 | -0.14(-2.09%) |
Apr 23, 2014 | 6.750 | 6.810 | 6.710 | 6.710 | 65,667 | -0.12(-1.76%) |
Apr 22, 2014 | 6.780 | 6.980 | 6.770 | 6.830 | 31,732 | +0.13(+1.94%) |
Apr 21, 2014 | 6.599 | 6.760 | 6.450 | 6.700 | 36,724 | +0.24(+3.72%) |
Apr 17, 2014 | 6.430 | 6.460 | 6.460 | 6.460 | 23,700 | +0.03(+0.47%) |
Apr 16, 2014 | 6.340 | 6.450 | 6.250 | 6.430 | 30,565 | +0.17(+2.72%) |
Apr 15, 2014 | 6.500 | 6.510 | 6.140 | 6.260 | 93,793 | -0.24(-3.69%) |
Apr 14, 2014 | 6.520 | 6.530 | 6.376 | 6.500 | 40,383 | +0.06(+0.93%) |
Apr 11, 2014 | 6.380 | 6.610 | 6.380 | 6.440 | 35,244 | -0.02(-0.31%) |
Apr 10, 2014 | 6.840 | 6.840 | 6.450 | 6.460 | 48,318 | -0.40(-5.83%) |
Apr 09, 2014 | 6.630 | 7.080 | 6.400 | 6.860 | 87,002 | +0.20(+3.00%) |
Apr 08, 2014 | 6.730 | 6.820 | 6.600 | 6.660 | 44,079 | -0.10(-1.48%) |
Apr 07, 2014 | 6.660 | 6.780 | 6.420 | 6.760 | 66,794 | +0.05(+0.75%) |
Apr 04, 2014 | 7.100 | 7.170 | 6.550 | 6.710 | 87,054 | -0.32(-4.55%) |
Apr 03, 2014 | 7.500 | 7.640 | 6.950 | 7.030 | 96,769 | -0.52(-6.89%) |
Apr 02, 2014 | 7.800 | 8.200 | 7.280 | 7.550 | 360,117 | -0.27(-3.45%) |
Apr 01, 2014 | 7.430 | 7.940 | 7.070 | 7.820 | 146,281 | +0.61(+8.46%) |
Mar 31, 2014 | 7.050 | 7.240 | 6.950 | 7.210 | 98,038 | +0.17(+2.41%) |
Mar 28, 2014 | 6.930 | 7.040 | 6.890 | 7.040 | 20,448 | +0.09(+1.29%) |
Mar 27, 2014 | 6.950 | 7.000 | 6.860 | 6.950 | 33,442 | -0.03(-0.43%) |
Mar 26, 2014 | 6.880 | 7.060 | 6.730 | 6.980 | 64,356 | +0.17(+2.50%) |
Mar 25, 2014 | 6.800 | 6.830 | 6.750 | 6.810 | 21,533 | +0.04(+0.59%) |
Mar 24, 2014 | 6.700 | 6.810 | 6.640 | 6.770 | 40,371 | -0.07(-1.02%) |
Mar 21, 2014 | 6.850 | 6.950 | 6.820 | 6.840 | 29,429 | +0.01(+0.15%) |
Mar 20, 2014 | 6.708 | 6.950 | 6.708 | 6.830 | 34,263 | +0.03(+0.44%) |
Mar 19, 2014 | 6.800 | 6.980 | 6.760 | 6.800 | 23,214 | -0.03(-0.44%) |
Mar 18, 2014 | 6.662 | 6.880 | 6.660 | 6.830 | 20,125 | +0.17(+2.55%) |
Mar 17, 2014 | 6.600 | 6.740 | 6.550 | 6.660 | 33,141 | +0.06(+0.91%) |
Mar 14, 2014 | 6.420 | 6.600 | 6.420 | 6.600 | 53,258 | +0.13(+2.01%) |
Mar 13, 2014 | 6.600 | 6.600 | 6.350 | 6.470 | 33,837 | -0.12(-1.82%) |
Mar 12, 2014 | 6.720 | 6.750 | 6.560 | 6.590 | 25,904 | -0.14(-2.08%) |
Mar 11, 2014 | 6.780 | 6.800 | 6.630 | 6.730 | 30,083 | -0.06(-0.88%) |
Mar 10, 2014 | 6.780 | 6.800 | 6.680 | 6.790 | 62,505 | +0.00(+0.00%) |
Mar 07, 2014 | 6.840 | 6.900 | 6.770 | 6.790 | 21,642 | -0.01(-0.15%) |
Mar 06, 2014 | 6.820 | 6.900 | 6.710 | 6.800 | 56,243 | -0.04(-0.58%) |
Mar 05, 2014 | 6.840 | 6.900 | 6.800 | 6.840 | 87,038 | -0.04(-0.58%) |
Mar 04, 2014 | 6.800 | 6.910 | 6.740 | 6.880 | 72,552 | +0.08(+1.18%) |
Mar 03, 2014 | 6.890 | 6.910 | 6.750 | 6.800 | 39,399 | -0.13(-1.88%) |
Feb 28, 2014 | 7.000 | 7.000 | 6.900 | 6.930 | 53,779 | -0.07(-1.00%) |
Feb 27, 2014 | 6.810 | 7.000 | 6.810 | 7.000 | 48,125 | +0.15(+2.19%) |
Feb 26, 2014 | 7.040 | 7.060 | 6.820 | 6.850 | 65,939 | -0.16(-2.28%) |
Feb 25, 2014 | 7.114 | 7.114 | 6.890 | 7.010 | 54,481 | +0.01(+0.14%) |
Feb 24, 2014 | 7.170 | 7.290 | 7.000 | 7.000 | 55,465 | -0.17(-2.37%) |
Feb 21, 2014 | 7.050 | 7.300 | 7.050 | 7.170 | 47,738 | +0.11(+1.56%) |
Feb 20, 2014 | 7.080 | 7.100 | 7.010 | 7.060 | 54,937 | +0.01(+0.14%) |
Feb 19, 2014 | 7.020 | 7.100 | 6.860 | 7.050 | 61,512 | -0.02(-0.28%) |
Feb 18, 2014 | 7.210 | 7.246 | 6.930 | 7.070 | 55,499 | -0.07(-0.98%) |
Feb 14, 2014 | 7.140 | 7.140 | 7.140 | 7.140 | 45,300 | +0.05(+0.71%) |
Feb 13, 2014 | 6.940 | 7.170 | 6.600 | 7.090 | 30,471 | +0.00(+0.00%) |
Feb 12, 2014 | 7.110 | 7.200 | 6.980 | 7.090 | 12,549 | +0.14(+2.01%) |
Feb 11, 2014 | 6.810 | 7.040 | 6.810 | 6.950 | 35,279 | +0.12(+1.76%) |
Feb 10, 2014 | 6.900 | 6.920 | 6.630 | 6.830 | 76,800 | -0.06(-0.87%) |
Feb 07, 2014 | 6.850 | 7.020 | 6.780 | 6.890 | 51,558 | +0.03(+0.44%) |
Feb 06, 2014 | 6.750 | 6.950 | 6.660 | 6.860 | 33,547 | +0.10(+1.48%) |
Feb 05, 2014 | 6.680 | 6.790 | 6.650 | 6.760 | 42,876 | +0.07(+1.05%) |
Feb 04, 2014 | 6.590 | 6.720 | 6.520 | 6.690 | 30,530 | +0.12(+1.83%) |
Feb 03, 2014 | 6.690 | 6.730 | 6.500 | 6.570 | 72,917 | -0.16(-2.38%) |
Jan 31, 2014 | 6.680 | 6.890 | 6.680 | 6.730 | 49,028 | -0.08(-1.17%) |
Jan 30, 2014 | 6.880 | 7.210 | 6.370 | 6.810 | 96,240 | -0.03(-0.44%) |
Jan 29, 2014 | 6.920 | 7.050 | 6.800 | 6.840 | 31,536 | -0.14(-2.01%) |
Jan 28, 2014 | 7.050 | 7.110 | 6.860 | 6.980 | 54,633 | -0.02(-0.29%) |
Jan 27, 2014 | 7.110 | 7.110 | 6.830 | 7.000 | 74,097 | -0.05(-0.71%) |
Jan 24, 2014 | 7.040 | 7.060 | 6.870 | 7.050 | 59,047 | -0.04(-0.56%) |
Jan 23, 2014 | 7.220 | 7.300 | 6.940 | 7.090 | 62,242 | -0.10(-1.39%) |
Jan 22, 2014 | 7.050 | 7.410 | 7.050 | 7.190 | 50,426 | +0.13(+1.84%) |
Jan 21, 2014 | 6.980 | 7.120 | 6.900 | 7.060 | 27,688 | +0.10(+1.44%) |
Jan 17, 2014 | 6.980 | 6.960 | 6.960 | 6.960 | 38,000 | +0.00(+0.00%) |
Jan 16, 2014 | 6.950 | 7.010 | 6.880 | 6.960 | 18,922 | -0.05(-0.71%) |
Jan 15, 2014 | 7.040 | 7.150 | 6.860 | 7.010 | 62,248 | -0.03(-0.43%) |
Jan 14, 2014 | 6.980 | 7.105 | 6.980 | 7.040 | 42,347 | +0.02(+0.28%) |
Jan 13, 2014 | 7.040 | 7.110 | 6.950 | 7.020 | 108,489 | +0.01(+0.14%) |
Jan 10, 2014 | 6.990 | 7.100 | 6.830 | 7.010 | 50,950 | +0.04(+0.57%) |
Jan 09, 2014 | 7.090 | 7.198 | 6.820 | 6.970 | 111,373 | -0.06(-0.85%) |
Jan 08, 2014 | 6.940 | 7.050 | 6.870 | 7.030 | 133,130 | +0.09(+1.30%) |
Jan 07, 2014 | 7.050 | 7.140 | 6.850 | 6.940 | 145,057 | -0.12(-1.70%) |
Jan 06, 2014 | 6.880 | 7.260 | 6.600 | 7.060 | 191,171 | +0.14(+2.02%) |
Jan 03, 2014 | 6.770 | 7.120 | 6.600 | 6.920 | 54,898 | +0.15(+2.22%) |
Jan 02, 2014 | 6.810 | 6.940 | 6.560 | 6.770 | 28,872 | -0.09(-1.31%) |
Dec 31, 2013 | 6.640 | 6.860 | 6.860 | 6.860 | 33,400 | +0.25(+3.78%) |
Dec 30, 2013 | 6.810 | 6.990 | 6.550 | 6.610 | 28,072 | -0.18(-2.65%) |
Dec 27, 2013 | 7.000 | 7.000 | 6.751 | 6.790 | 21,223 | -0.16(-2.30%) |
Dec 26, 2013 | 6.810 | 7.080 | 6.680 | 6.950 | 66,655 | +0.16(+2.36%) |
Dec 24, 2013 | 6.800 | 6.859 | 6.720 | 6.790 | 12,200 | -0.02(-0.29%) |
Dec 23, 2013 | 7.000 | 7.000 | 6.640 | 6.810 | 84,775 | -0.22(-3.13%) |
Dec 20, 2013 | 6.200 | 7.100 | 6.200 | 7.030 | 372,872 | +0.86(+13.94%) |
Dec 19, 2013 | 6.240 | 6.250 | 6.040 | 6.170 | 40,411 | -0.06(-0.96%) |
Dec 18, 2013 | 6.020 | 6.230 | 5.990 | 6.230 | 49,269 | +0.21(+3.49%) |
Dec 17, 2013 | 6.000 | 6.110 | 6.000 | 6.020 | 37,680 | -0.08(-1.31%) |
Dec 16, 2013 | 6.100 | 6.170 | 5.981 | 6.100 | 40,364 | +0.04(+0.66%) |
Dec 13, 2013 | 6.020 | 6.080 | 5.990 | 6.060 | 27,647 | +0.00(+0.00%) |
Dec 12, 2013 | 6.070 | 6.230 | 6.000 | 6.060 | 20,583 | -0.02(-0.33%) |
Dec 11, 2013 | 6.150 | 6.150 | 6.000 | 6.080 | 22,914 | -0.04(-0.65%) |
Dec 10, 2013 | 6.140 | 6.210 | 6.050 | 6.120 | 35,379 | -0.05(-0.81%) |
Dec 09, 2013 | 6.200 | 6.200 | 6.060 | 6.170 | 33,332 | -0.01(-0.16%) |
Dec 06, 2013 | 6.170 | 6.250 | 6.120 | 6.180 | 0 | +0.08(+1.31%) |
Dec 05, 2013 | 6.130 | 6.239 | 6.010 | 6.100 | 0 | -0.01(-0.16%) |
Dec 04, 2013 | 6.000 | 6.160 | 6.000 | 6.110 | 0 | +0.11(+1.83%) |
Dec 03, 2013 | 6.040 | 6.250 | 5.980 | 6.000 | 0 | -0.07(-1.15%) |
Dec 02, 2013 | 6.040 | 6.100 | 6.000 | 6.070 | 0 | +0.03(+0.50%) |
Nov 29, 2013 | 6.090 | 6.090 | 5.980 | 6.040 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 6.030 | 6.100 | 6.010 | 6.040 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 6.080 | 6.100 | 5.940 | 6.040 | 0 | -0.01(-0.17%) |
Nov 25, 2013 | 6.050 | 6.100 | 5.940 | 6.050 | 19,926 | +0.04(+0.67%) |
Nov 22, 2013 | 5.990 | 6.100 | 5.990 | 6.010 | 0 | -0.02(-0.33%) |
Nov 21, 2013 | 5.950 | 6.100 | 5.900 | 6.030 | 80,334 | +0.08(+1.34%) |
Nov 20, 2013 | 5.930 | 5.970 | 5.870 | 5.950 | 0 | +0.06(+1.02%) |
Nov 19, 2013 | 5.880 | 5.970 | 5.850 | 5.890 | 41,391 | +0.03(+0.51%) |
Nov 18, 2013 | 5.930 | 5.970 | 5.730 | 5.860 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.870 | 5.970 | 5.620 | 5.860 | 0 | -0.02(-0.34%) |
Nov 14, 2013 | 5.610 | 5.910 | 5.440 | 5.880 | 0 | +0.43(+7.89%) |
Nov 12, 2013 | 5.400 | 5.450 | 5.290 | 5.450 | 0 | +0.05(+0.93%) |
Nov 11, 2013 | 5.220 | 5.400 | 5.040 | 5.400 | 0 | +0.19(+3.65%) |
Nov 08, 2013 | 4.850 | 5.350 | 4.820 | 5.210 | 0 | +0.21(+4.20%) |
Nov 07, 2013 | 5.060 | 5.140 | 5.000 | 5.000 | 20,433 | -0.05(-0.99%) |
Nov 06, 2013 | 5.140 | 5.150 | 5.000 | 5.050 | 14,649 | -0.05(-0.98%) |
Nov 05, 2013 | 5.020 | 5.215 | 5.020 | 5.100 | 0 | +0.07(+1.39%) |
Nov 04, 2013 | 5.000 | 5.120 | 4.820 | 5.030 | 37,232 | +0.06(+1.21%) |
Nov 01, 2013 | 4.990 | 5.050 | 4.830 | 4.970 | 0 | -0.05(-1.00%) |
Oct 31, 2013 | 4.940 | 5.310 | 4.875 | 5.020 | 0 | +0.08(+1.62%) |
Oct 30, 2013 | 4.980 | 5.001 | 4.850 | 4.940 | 35,929 | -0.05(-1.00%) |
Oct 29, 2013 | 5.010 | 5.020 | 4.930 | 4.990 | 0 | -0.02(-0.40%) |
Oct 28, 2013 | 5.030 | 5.060 | 4.990 | 5.010 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 4.980 | 5.160 | 4.980 | 5.010 | 0 | +0.07(+1.42%) |
Oct 24, 2013 | 4.990 | 4.990 | 4.900 | 4.940 | 60,179 | -0.03(-0.60%) |
Oct 23, 2013 | 4.960 | 4.990 | 4.930 | 4.970 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 4.970 | 4.990 | 4.950 | 4.970 | 28,328 | +0.02(+0.40%) |
Oct 21, 2013 | 4.980 | 4.980 | 4.940 | 4.950 | 47,429 | -0.02(-0.40%) |
Oct 18, 2013 | 5.010 | 5.010 | 4.960 | 4.970 | 84,968 | -0.01(-0.20%) |
Oct 17, 2013 | 4.960 | 4.990 | 4.950 | 4.980 | 51,576 | +0.00(+0.00%) |
Oct 16, 2013 | 4.990 | 4.990 | 4.960 | 4.980 | 14,646 | +0.02(+0.40%) |
Oct 15, 2013 | 4.950 | 4.990 | 4.950 | 4.960 | 15,188 | -0.02(-0.40%) |
Oct 14, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 27,243 | +0.00(+0.00%) |
Oct 11, 2013 | 4.950 | 4.980 | 4.950 | 4.980 | 0 | +0.01(+0.20%) |
Oct 10, 2013 | 5.000 | 5.000 | 4.960 | 4.970 | 24,109 | +0.02(+0.40%) |
Oct 09, 2013 | 4.960 | 4.990 | 4.950 | 4.950 | 33,925 | -0.01(-0.20%) |
Oct 08, 2013 | 4.970 | 4.990 | 4.950 | 4.960 | 33,155 | +0.01(+0.20%) |
Oct 07, 2013 | 4.960 | 4.980 | 4.950 | 4.950 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 4.960 | 4.990 | 4.960 | 4.960 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 4.970 | 4.980 | 4.960 | 4.960 | 0 | -0.01(-0.20%) |
Oct 02, 2013 | 4.970 | 4.990 | 4.970 | 4.970 | 34,425 | -0.01(-0.20%) |
Oct 01, 2013 | 4.990 | 5.000 | 4.980 | 4.980 | 15,975 | +0.00(+0.00%) |
Sep 27, 2013 | 4.960 | 5.020 | 4.960 | 4.980 | 0 | -0.01(-0.20%) |
Sep 26, 2013 | 4.990 | 5.000 | 4.950 | 4.990 | 37,976 | +0.02(+0.40%) |
Sep 25, 2013 | 4.940 | 5.010 | 4.940 | 4.970 | 156,936 | +0.20(+4.19%) |
Sep 24, 2013 | 4.780 | 4.850 | 4.650 | 4.770 | 26,714 | -0.02(-0.42%) |
Sep 23, 2013 | 4.750 | 4.840 | 4.665 | 4.790 | 24,877 | -0.05(-1.03%) |
Sep 20, 2013 | 4.750 | 4.910 | 4.730 | 4.840 | 0 | +0.08(+1.68%) |
Sep 19, 2013 | 4.690 | 4.770 | 4.630 | 4.760 | 17,305 | +0.04(+0.85%) |
Sep 18, 2013 | 4.650 | 4.720 | 4.540 | 4.720 | 0 | +0.10(+2.16%) |
Sep 17, 2013 | 4.570 | 4.660 | 4.490 | 4.620 | 0 | +0.03(+0.65%) |
Sep 16, 2013 | 4.380 | 4.590 | 4.380 | 4.590 | 0 | +0.08(+1.77%) |
Sep 13, 2013 | 4.490 | 4.550 | 4.370 | 4.510 | 0 | +0.05(+1.12%) |
Sep 12, 2013 | 4.340 | 4.520 | 4.340 | 4.460 | 0 | +0.11(+2.53%) |
Sep 11, 2013 | 4.470 | 4.470 | 4.340 | 4.350 | 0 | -0.14(-3.12%) |
Sep 10, 2013 | 4.640 | 4.640 | 4.420 | 4.490 | 21,145 | -0.11(-2.39%) |
Sep 09, 2013 | 4.460 | 4.700 | 4.440 | 4.600 | 0 | +0.26(+5.99%) |
Sep 06, 2013 | 4.440 | 4.450 | 4.320 | 4.340 | 0 | -0.08(-1.81%) |
Sep 05, 2013 | 4.480 | 4.540 | 4.390 | 4.420 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 4.530 | 4.530 | 4.340 | 4.420 | 0 | -0.09(-2.00%) |
Sep 03, 2013 | 4.530 | 4.580 | 4.465 | 4.510 | 0 | +0.05(+1.12%) |
Aug 30, 2013 | 4.560 | 4.650 | 4.420 | 4.460 | 0 | -0.12(-2.62%) |
Aug 29, 2013 | 4.460 | 4.620 | 4.360 | 4.580 | 14,761 | +0.13(+2.92%) |
Aug 28, 2013 | 4.380 | 4.550 | 4.350 | 4.450 | 0 | +0.07(+1.60%) |
Aug 27, 2013 | 4.490 | 4.550 | 4.360 | 4.380 | 18,276 | -0.17(-3.74%) |
Aug 26, 2013 | 4.500 | 4.570 | 4.380 | 4.550 | 0 | +0.05(+1.11%) |
Aug 23, 2013 | 4.560 | 4.610 | 4.380 | 4.500 | 0 | -0.11(-2.39%) |
Aug 22, 2013 | 4.460 | 4.610 | 4.340 | 4.610 | 7,147 | +0.20(+4.54%) |
Aug 21, 2013 | 4.310 | 4.430 | 4.310 | 4.410 | 0 | +0.07(+1.61%) |
Aug 20, 2013 | 4.380 | 4.430 | 4.320 | 4.340 | 35,481 | -0.03(-0.69%) |
Aug 19, 2013 | 4.550 | 4.550 | 4.370 | 4.370 | 38,771 | -0.15(-3.32%) |
Aug 16, 2013 | 4.510 | 4.610 | 4.450 | 4.520 | 0 | -0.02(-0.44%) |
Aug 15, 2013 | 4.650 | 4.650 | 4.520 | 4.540 | 59,845 | -0.17(-3.61%) |
Aug 14, 2013 | 4.780 | 4.780 | 4.620 | 4.710 | 16,609 | -0.08(-1.67%) |
Aug 13, 2013 | 4.830 | 4.850 | 4.760 | 4.790 | 12,165 | -0.05(-1.03%) |
Aug 12, 2013 | 4.800 | 4.850 | 4.720 | 4.840 | 22,185 | -0.01(-0.21%) |
Aug 09, 2013 | 4.820 | 4.900 | 4.750 | 4.850 | 118,364 | +0.00(+0.00%) |
Aug 08, 2013 | 4.840 | 4.930 | 4.800 | 4.850 | 4,601 | +0.05(+1.04%) |
Aug 07, 2013 | 4.640 | 4.890 | 4.600 | 4.800 | 6,479 | +0.06(+1.27%) |
Aug 06, 2013 | 4.880 | 4.880 | 4.710 | 4.740 | 23,981 | -0.09(-1.86%) |
Aug 05, 2013 | 4.900 | 4.900 | 4.750 | 4.830 | 26,420 | -0.06(-1.23%) |
Aug 02, 2013 | 5.100 | 5.100 | 4.850 | 4.890 | 14,896 | -0.27(-5.23%) |
Aug 01, 2013 | 5.300 | 5.300 | 4.930 | 5.160 | 61,552 | -0.23(-4.27%) |
Jul 31, 2013 | 4.780 | 5.460 | 4.510 | 5.390 | 0 | +0.61(+12.76%) |
Jul 30, 2013 | 4.800 | 4.880 | 4.620 | 4.780 | 0 | +0.01(+0.21%) |
Jul 29, 2013 | 4.880 | 4.880 | 4.680 | 4.770 | 0 | -0.12(-2.45%) |
Jul 26, 2013 | 4.950 | 4.990 | 4.650 | 4.890 | 0 | -0.10(-2.00%) |
Jul 25, 2013 | 4.600 | 4.990 | 4.571 | 4.990 | 0 | +0.47(+10.40%) |
Jul 24, 2013 | 4.610 | 4.650 | 4.500 | 4.520 | 0 | -0.09(-1.95%) |
Jul 23, 2013 | 4.600 | 4.640 | 4.530 | 4.610 | 0 | +0.05(+1.10%) |
Jul 22, 2013 | 4.595 | 4.650 | 4.490 | 4.560 | 0 | +0.05(+1.11%) |
Jul 19, 2013 | 4.530 | 4.600 | 4.480 | 4.510 | 0 | -0.05(-1.10%) |
Jul 18, 2013 | 4.560 | 4.640 | 4.480 | 4.560 | 0 | +0.02(+0.44%) |
Jul 17, 2013 | 4.570 | 4.750 | 4.480 | 4.540 | 25,102 | -0.01(-0.22%) |
Jul 16, 2013 | 4.530 | 4.560 | 4.370 | 4.550 | 0 | +0.01(+0.22%) |
Jul 15, 2013 | 4.410 | 4.540 | 4.390 | 4.540 | 0 | +0.11(+2.48%) |
Jul 12, 2013 | 4.460 | 4.460 | 4.390 | 4.430 | 0 | -0.05(-1.12%) |
Jul 11, 2013 | 4.530 | 4.530 | 4.320 | 4.480 | 0 | +0.04(+0.90%) |
Jul 10, 2013 | 4.630 | 4.630 | 4.440 | 4.440 | 0 | -0.21(-4.52%) |
Jul 09, 2013 | 4.710 | 4.750 | 4.510 | 4.650 | 0 | -0.02(-0.43%) |
Jul 08, 2013 | 4.600 | 4.710 | 4.470 | 4.670 | 0 | +0.06(+1.30%) |
Jul 05, 2013 | 4.640 | 4.640 | 4.400 | 4.610 | 0 | +0.05(+1.10%) |
Jul 03, 2013 | 4.490 | 4.570 | 4.450 | 4.560 | 0 | +0.03(+0.66%) |
Jul 02, 2013 | 4.350 | 4.560 | 4.350 | 4.530 | 0 | +0.08(+1.80%) |
Jul 01, 2013 | 4.450 | 4.678 | 4.410 | 4.450 | 0 | -0.02(-0.45%) |
Jun 28, 2013 | 4.360 | 4.540 | 4.170 | 4.470 | 193,798 | +0.09(+2.05%) |
Jun 26, 2013 | 4.310 | 4.500 | 4.170 | 4.380 | 0 | +0.08(+1.86%) |
Jun 25, 2013 | 4.330 | 4.490 | 4.250 | 4.300 | 0 | +0.02(+0.47%) |
Jun 24, 2013 | 4.410 | 4.410 | 4.220 | 4.280 | 0 | -0.18(-4.14%) |
Jun 21, 2013 | 4.060 | 4.470 | 4.060 | 4.465 | 69,386 | +0.42(+10.52%) |
Jun 20, 2013 | 4.090 | 4.120 | 4.000 | 4.040 | 0 | -0.12(-2.88%) |
Jun 19, 2013 | 4.240 | 4.280 | 4.080 | 4.160 | 0 | -0.07(-1.65%) |
Jun 18, 2013 | 4.300 | 4.389 | 4.200 | 4.230 | 0 | -0.05(-1.17%) |
Jun 17, 2013 | 4.240 | 4.340 | 4.180 | 4.280 | 0 | +0.08(+1.90%) |
Jun 14, 2013 | 4.250 | 4.310 | 4.160 | 4.200 | 0 | -0.04(-0.94%) |
Jun 13, 2013 | 4.150 | 4.260 | 4.100 | 4.240 | 21,012 | +0.16(+3.92%) |
Jun 12, 2013 | 4.050 | 4.140 | 4.050 | 4.080 | 10,467 | +0.07(+1.75%) |
Jun 11, 2013 | 4.200 | 4.240 | 4.000 | 4.010 | 38,877 | -0.21(-4.98%) |
Jun 10, 2013 | 4.400 | 4.400 | 4.200 | 4.220 | 0 | -0.06(-1.40%) |
Jun 07, 2013 | 4.320 | 4.400 | 4.260 | 4.280 | 0 | -0.01(-0.23%) |
Jun 06, 2013 | 4.290 | 4.390 | 4.260 | 4.290 | 21,561 | +0.01(+0.23%) |
Jun 05, 2013 | 4.350 | 4.490 | 4.280 | 4.280 | 0 | -0.02(-0.47%) |
Jun 04, 2013 | 4.310 | 4.490 | 4.230 | 4.300 | 0 | -0.02(-0.46%) |
Jun 03, 2013 | 4.440 | 4.480 | 4.190 | 4.320 | 71,202 | -0.12(-2.70%) |
May 31, 2013 | 4.350 | 4.570 | 4.350 | 4.440 | 274,427 | +0.05(+1.14%) |
May 30, 2013 | 4.390 | 4.620 | 4.360 | 4.390 | 39,161 | -0.02(-0.45%) |
May 29, 2013 | 4.340 | 4.500 | 4.320 | 4.410 | 15,387 | +0.07(+1.61%) |
May 28, 2013 | 4.400 | 4.510 | 4.320 | 4.340 | 25,523 | +0.00(+0.00%) |
May 24, 2013 | 4.260 | 4.350 | 4.160 | 4.340 | 0 | +0.07(+1.64%) |
May 23, 2013 | 4.290 | 4.330 | 4.180 | 4.270 | 0 | -0.04(-0.93%) |
May 22, 2013 | 4.390 | 4.460 | 4.310 | 4.310 | 0 | -0.08(-1.82%) |
May 21, 2013 | 4.440 | 4.450 | 4.370 | 4.390 | 0 | -0.06(-1.35%) |
May 20, 2013 | 4.410 | 4.510 | 4.400 | 4.450 | 0 | +0.01(+0.23%) |
May 17, 2013 | 4.480 | 4.500 | 4.340 | 4.440 | 0 | -0.01(-0.22%) |
May 16, 2013 | 4.380 | 4.500 | 4.360 | 4.450 | 22,703 | +0.07(+1.60%) |
May 15, 2013 | 4.430 | 4.500 | 4.250 | 4.380 | 0 | +0.00(+0.00%) |
May 13, 2013 | 4.370 | 4.390 | 4.365 | 4.380 | 0 | +0.04(+0.92%) |
May 10, 2013 | 4.360 | 4.470 | 4.310 | 4.340 | 0 | -0.01(-0.23%) |
May 09, 2013 | 4.430 | 4.460 | 4.340 | 4.350 | 0 | -0.14(-3.12%) |
May 08, 2013 | 4.460 | 4.530 | 4.460 | 4.490 | 0 | +0.01(+0.22%) |
May 07, 2013 | 4.410 | 4.520 | 4.410 | 4.480 | 0 | +0.09(+2.05%) |
May 06, 2013 | 4.370 | 4.490 | 4.370 | 4.390 | 0 | -0.04(-0.90%) |
May 03, 2013 | 4.400 | 4.490 | 4.400 | 4.430 | 0 | +0.10(+2.31%) |
May 02, 2013 | 4.375 | 4.430 | 4.330 | 4.330 | 0 | +0.00(+0.00%) |