Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 4.240 | 4.600 | 4.210 | 4.560 | 2,374,376 | +0.31(+7.29%) |
Jun 27, 2014 | 4.230 | 4.270 | 4.180 | 4.250 | 3,481,587 | -0.02(-0.47%) |
Jun 26, 2014 | 4.320 | 4.350 | 4.210 | 4.270 | 837,851 | -0.07(-1.61%) |
Jun 25, 2014 | 4.230 | 4.360 | 4.210 | 4.340 | 2,754,645 | +0.06(+1.40%) |
Jun 24, 2014 | 4.270 | 4.370 | 4.210 | 4.280 | 1,411,769 | +0.00(+0.00%) |
Jun 23, 2014 | 4.380 | 4.430 | 4.230 | 4.280 | 997,809 | -0.11(-2.51%) |
Jun 20, 2014 | 4.450 | 4.450 | 4.330 | 4.390 | 2,435,483 | -0.05(-1.13%) |
Jun 19, 2014 | 4.450 | 4.480 | 4.360 | 4.440 | 951,329 | -0.01(-0.22%) |
Jun 18, 2014 | 4.430 | 4.460 | 4.320 | 4.450 | 1,307,709 | +0.03(+0.68%) |
Jun 17, 2014 | 4.390 | 4.440 | 4.305 | 4.420 | 1,211,911 | +0.02(+0.45%) |
Jun 16, 2014 | 4.330 | 4.440 | 4.310 | 4.400 | 1,354,099 | +0.06(+1.38%) |
Jun 13, 2014 | 4.410 | 4.410 | 4.250 | 4.340 | 1,168,941 | -0.04(-0.91%) |
Jun 12, 2014 | 4.320 | 4.400 | 4.240 | 4.380 | 1,759,892 | +0.07(+1.62%) |
Jun 11, 2014 | 4.360 | 4.415 | 4.230 | 4.310 | 1,279,498 | -0.09(-2.05%) |
Jun 10, 2014 | 4.330 | 4.400 | 4.260 | 4.400 | 2,014,756 | +0.09(+2.09%) |
Jun 06, 2014 | 4.310 | 4.320 | 4.200 | 4.310 | 1,527,718 | +0.03(+0.70%) |
Jun 05, 2014 | 4.260 | 4.300 | 4.195 | 4.280 | 1,978,992 | +0.03(+0.71%) |
Jun 04, 2014 | 4.190 | 4.250 | 4.110 | 4.250 | 965,861 | +0.05(+1.19%) |
Jun 03, 2014 | 4.080 | 4.230 | 4.000 | 4.200 | 1,347,071 | +0.08(+1.94%) |
Jun 02, 2014 | 4.250 | 4.300 | 3.960 | 4.120 | 2,146,100 | -0.08(-1.90%) |
May 30, 2014 | 4.360 | 4.430 | 4.130 | 4.200 | 1,845,401 | -0.02(-0.47%) |
May 29, 2014 | 4.280 | 4.310 | 4.175 | 4.220 | 721,344 | -0.03(-0.71%) |
May 28, 2014 | 4.390 | 4.440 | 4.210 | 4.250 | 2,485,532 | +0.15(+3.66%) |
May 27, 2014 | 4.120 | 4.200 | 3.975 | 4.100 | 1,989,427 | +0.00(+0.00%) |
May 23, 2014 | 3.910 | 4.100 | 4.100 | 4.100 | 2,204,900 | +0.16(+4.06%) |
May 22, 2014 | 3.990 | 4.090 | 3.920 | 3.940 | 932,381 | -0.05(-1.25%) |
May 21, 2014 | 4.090 | 4.100 | 3.895 | 3.990 | 1,557,490 | -0.05(-1.36%) |
May 20, 2014 | 4.020 | 4.085 | 3.970 | 4.045 | 2,469,240 | -0.00(-0.12%) |
May 19, 2014 | 3.980 | 4.110 | 3.920 | 4.050 | 1,306,473 | +0.03(+0.75%) |
May 16, 2014 | 3.830 | 4.020 | 3.770 | 4.020 | 1,880,176 | +0.18(+4.69%) |
May 15, 2014 | 3.920 | 3.980 | 3.710 | 3.840 | 2,574,755 | -0.10(-2.54%) |
May 14, 2014 | 4.030 | 4.090 | 3.930 | 3.940 | 882,763 | -0.08(-1.99%) |
May 13, 2014 | 4.200 | 4.330 | 4.020 | 4.020 | 982,077 | -0.18(-4.29%) |
May 12, 2014 | 3.990 | 4.270 | 3.930 | 4.200 | 1,956,806 | +0.26(+6.60%) |
May 09, 2014 | 3.620 | 3.990 | 3.570 | 3.940 | 3,052,177 | +0.29(+7.95%) |
May 08, 2014 | 3.830 | 3.970 | 3.640 | 3.650 | 987,379 | -0.21(-5.44%) |
May 07, 2014 | 3.770 | 3.870 | 3.600 | 3.860 | 1,253,139 | +0.08(+2.12%) |
May 06, 2014 | 3.880 | 3.970 | 3.720 | 3.780 | 2,058,812 | -0.14(-3.57%) |
May 05, 2014 | 3.950 | 4.015 | 3.870 | 3.920 | 1,429,190 | -0.12(-2.97%) |
May 02, 2014 | 4.300 | 4.320 | 4.000 | 4.040 | 1,530,320 | -0.24(-5.61%) |
May 01, 2014 | 3.970 | 4.370 | 3.860 | 4.280 | 2,875,943 | +0.30(+7.54%) |
Apr 30, 2014 | 4.060 | 4.090 | 3.810 | 3.980 | 1,889,241 | -0.08(-1.97%) |
Apr 29, 2014 | 3.800 | 4.080 | 3.770 | 4.060 | 1,318,719 | +0.27(+7.12%) |
Apr 28, 2014 | 3.860 | 3.900 | 3.460 | 3.790 | 1,787,779 | -0.07(-1.81%) |
Apr 25, 2014 | 4.040 | 4.050 | 3.800 | 3.860 | 2,193,988 | -0.23(-5.62%) |
Apr 24, 2014 | 3.840 | 4.220 | 3.800 | 4.090 | 2,824,680 | +0.29(+7.63%) |
Apr 23, 2014 | 3.780 | 3.840 | 3.620 | 3.800 | 1,871,850 | +0.02(+0.53%) |
Apr 22, 2014 | 3.890 | 3.950 | 3.730 | 3.780 | 2,197,185 | -0.12(-3.08%) |
Apr 21, 2014 | 3.850 | 3.940 | 3.770 | 3.900 | 1,080,123 | +0.11(+2.90%) |
Apr 17, 2014 | 3.850 | 3.790 | 3.790 | 3.790 | 1,510,000 | -0.05(-1.30%) |
Apr 16, 2014 | 3.890 | 3.975 | 3.700 | 3.840 | 2,433,584 | -0.01(-0.26%) |
Apr 15, 2014 | 3.790 | 3.870 | 3.390 | 3.850 | 2,768,036 | +0.11(+2.94%) |
Apr 14, 2014 | 3.940 | 3.970 | 3.580 | 3.740 | 1,528,003 | -0.09(-2.35%) |
Apr 11, 2014 | 4.110 | 4.200 | 3.780 | 3.830 | 2,652,860 | -0.33(-7.93%) |
Apr 10, 2014 | 4.470 | 4.490 | 4.105 | 4.160 | 1,563,038 | -0.33(-7.35%) |
Apr 09, 2014 | 4.270 | 4.490 | 4.255 | 4.490 | 1,206,655 | +0.25(+5.90%) |
Apr 08, 2014 | 4.250 | 4.320 | 4.160 | 4.240 | 1,307,015 | -0.01(-0.24%) |
Apr 07, 2014 | 4.150 | 4.290 | 4.020 | 4.250 | 2,103,733 | +0.08(+1.92%) |
Apr 04, 2014 | 4.460 | 4.520 | 4.085 | 4.170 | 2,453,169 | -0.22(-5.01%) |
Apr 03, 2014 | 4.580 | 4.620 | 4.360 | 4.390 | 1,569,819 | -0.17(-3.73%) |
Apr 02, 2014 | 4.660 | 4.690 | 4.510 | 4.560 | 1,459,897 | -0.07(-1.51%) |
Apr 01, 2014 | 4.730 | 4.940 | 4.600 | 4.630 | 2,186,153 | -0.07(-1.49%) |
Mar 31, 2014 | 4.520 | 4.720 | 4.490 | 4.700 | 1,503,825 | +0.23(+5.15%) |
Mar 28, 2014 | 4.670 | 4.750 | 4.470 | 4.470 | 1,688,137 | -0.20(-4.28%) |
Mar 27, 2014 | 4.800 | 4.810 | 4.470 | 4.670 | 2,473,393 | -0.12(-2.51%) |
Mar 26, 2014 | 5.010 | 5.010 | 4.750 | 4.790 | 1,618,694 | -0.17(-3.43%) |
Mar 25, 2014 | 4.990 | 5.020 | 4.840 | 4.960 | 1,345,384 | +0.02(+0.40%) |
Mar 24, 2014 | 5.210 | 5.210 | 4.820 | 4.940 | 2,363,494 | -0.24(-4.63%) |
Mar 21, 2014 | 5.250 | 5.270 | 4.950 | 5.180 | 3,412,793 | -0.03(-0.58%) |
Mar 20, 2014 | 5.270 | 5.290 | 5.140 | 5.210 | 539,259 | -0.07(-1.33%) |
Mar 19, 2014 | 5.420 | 5.470 | 5.250 | 5.280 | 705,835 | -0.15(-2.76%) |
Mar 18, 2014 | 5.230 | 5.480 | 5.150 | 5.430 | 1,759,581 | +0.21(+4.02%) |
Mar 17, 2014 | 5.130 | 5.240 | 5.040 | 5.220 | 1,155,568 | +0.11(+2.15%) |
Mar 14, 2014 | 5.040 | 5.135 | 4.910 | 5.110 | 1,069,723 | +0.02(+0.39%) |
Mar 13, 2014 | 5.090 | 5.150 | 4.990 | 5.090 | 1,380,184 | +0.01(+0.20%) |
Mar 12, 2014 | 4.910 | 5.090 | 4.860 | 5.080 | 826,537 | +0.12(+2.42%) |
Mar 11, 2014 | 5.070 | 5.120 | 4.850 | 4.960 | 1,417,511 | -0.11(-2.17%) |
Mar 10, 2014 | 5.040 | 5.130 | 4.920 | 5.070 | 1,521,651 | +0.03(+0.60%) |
Mar 07, 2014 | 5.090 | 5.100 | 4.950 | 5.040 | 1,383,487 | +0.00(+0.00%) |
Mar 06, 2014 | 5.070 | 5.100 | 5.000 | 5.040 | 1,140,645 | -0.02(-0.40%) |
Mar 05, 2014 | 5.110 | 5.150 | 4.940 | 5.060 | 953,147 | -0.05(-0.98%) |
Mar 04, 2014 | 5.100 | 5.150 | 5.022 | 5.110 | 1,229,200 | +0.05(+0.99%) |
Mar 03, 2014 | 4.820 | 5.190 | 4.820 | 5.060 | 2,092,403 | +0.24(+4.98%) |
Feb 28, 2014 | 5.150 | 5.160 | 4.710 | 4.820 | 1,602,466 | -0.31(-6.04%) |
Feb 27, 2014 | 5.050 | 5.170 | 4.940 | 5.130 | 1,382,916 | +0.08(+1.58%) |
Feb 26, 2014 | 5.080 | 5.180 | 4.985 | 5.050 | 827,021 | +0.00(+0.00%) |
Feb 25, 2014 | 5.040 | 5.110 | 4.980 | 5.050 | 583,953 | +0.01(+0.20%) |
Feb 24, 2014 | 4.980 | 5.070 | 4.850 | 5.040 | 1,090,195 | +0.15(+3.07%) |
Feb 21, 2014 | 4.990 | 5.085 | 4.870 | 4.890 | 1,566,121 | -0.05(-1.01%) |
Feb 20, 2014 | 4.780 | 4.980 | 4.670 | 4.940 | 753,503 | +0.19(+4.00%) |
Feb 19, 2014 | 4.920 | 4.940 | 4.720 | 4.750 | 1,385,026 | -0.21(-4.23%) |
Feb 18, 2014 | 4.970 | 5.000 | 4.900 | 4.960 | 990,699 | +0.01(+0.20%) |
Feb 14, 2014 | 4.950 | 4.950 | 4.950 | 4.950 | 787,100 | -0.02(-0.40%) |
Feb 13, 2014 | 4.860 | 4.990 | 4.820 | 4.970 | 944,929 | +0.06(+1.22%) |
Feb 12, 2014 | 4.875 | 4.970 | 4.860 | 4.910 | 833,482 | -0.01(-0.20%) |
Feb 11, 2014 | 4.900 | 4.980 | 4.785 | 4.920 | 1,595,262 | +0.04(+0.82%) |
Feb 10, 2014 | 4.590 | 4.890 | 4.580 | 4.880 | 1,372,726 | +0.31(+6.78%) |
Feb 07, 2014 | 4.400 | 4.595 | 4.340 | 4.570 | 1,689,968 | +0.20(+4.58%) |
Feb 06, 2014 | 4.530 | 4.530 | 4.320 | 4.370 | 1,260,067 | -0.12(-2.67%) |
Feb 05, 2014 | 4.630 | 4.630 | 4.330 | 4.490 | 2,954,589 | -0.21(-4.47%) |
Feb 04, 2014 | 4.650 | 4.980 | 4.530 | 4.700 | 2,430,896 | +0.18(+3.98%) |
Feb 03, 2014 | 4.810 | 4.880 | 4.500 | 4.520 | 1,875,201 | -0.29(-6.03%) |
Jan 31, 2014 | 4.950 | 4.950 | 4.790 | 4.810 | 1,128,868 | -0.15(-3.02%) |
Jan 30, 2014 | 5.000 | 5.070 | 4.870 | 4.960 | 1,404,307 | +0.03(+0.61%) |
Jan 29, 2014 | 5.150 | 5.160 | 4.900 | 4.930 | 1,251,628 | -0.30(-5.74%) |
Jan 28, 2014 | 5.030 | 5.230 | 5.010 | 5.230 | 754,748 | +0.23(+4.60%) |
Jan 27, 2014 | 5.030 | 5.100 | 4.760 | 5.000 | 1,246,662 | -0.03(-0.60%) |
Jan 24, 2014 | 5.260 | 5.290 | 4.970 | 5.030 | 1,282,066 | -0.29(-5.45%) |
Jan 23, 2014 | 5.350 | 5.410 | 5.250 | 5.320 | 859,754 | -0.09(-1.66%) |
Jan 22, 2014 | 5.500 | 5.640 | 5.360 | 5.410 | 1,778,903 | -0.09(-1.64%) |
Jan 21, 2014 | 5.580 | 5.620 | 5.340 | 5.500 | 968,465 | -0.03(-0.54%) |
Jan 17, 2014 | 5.530 | 5.530 | 5.530 | 5.530 | 747,800 | -0.03(-0.54%) |
Jan 16, 2014 | 5.470 | 5.560 | 5.440 | 5.560 | 953,270 | +0.07(+1.28%) |
Jan 15, 2014 | 5.490 | 5.510 | 5.350 | 5.490 | 915,582 | +0.00(+0.00%) |
Jan 14, 2014 | 5.380 | 5.495 | 5.340 | 5.490 | 1,181,582 | +0.11(+2.04%) |
Jan 13, 2014 | 5.340 | 5.400 | 5.190 | 5.380 | 2,081,718 | +0.08(+1.41%) |
Jan 10, 2014 | 5.230 | 5.310 | 5.010 | 5.305 | 1,346,449 | +0.09(+1.82%) |
Jan 09, 2014 | 5.250 | 5.320 | 5.070 | 5.210 | 1,066,073 | +0.02(+0.39%) |
Jan 08, 2014 | 5.160 | 5.380 | 5.050 | 5.190 | 1,541,424 | +0.03(+0.58%) |
Jan 07, 2014 | 4.930 | 5.250 | 4.890 | 5.160 | 1,947,463 | +0.27(+5.52%) |
Jan 06, 2014 | 5.010 | 5.010 | 4.810 | 4.890 | 1,238,397 | -0.12(-2.40%) |
Jan 03, 2014 | 4.940 | 5.050 | 4.900 | 5.010 | 1,019,620 | +0.08(+1.62%) |
Jan 02, 2014 | 5.020 | 5.050 | 4.900 | 4.930 | 1,318,384 | -0.08(-1.60%) |
Dec 31, 2013 | 4.900 | 5.010 | 5.010 | 5.010 | 1,605,200 | +0.13(+2.66%) |
Dec 30, 2013 | 4.620 | 4.910 | 4.540 | 4.880 | 1,830,019 | +0.21(+4.50%) |
Dec 27, 2013 | 4.710 | 4.765 | 4.630 | 4.670 | 1,370,995 | -0.04(-0.85%) |
Dec 26, 2013 | 4.800 | 4.838 | 4.690 | 4.710 | 1,373,312 | -0.08(-1.67%) |
Dec 24, 2013 | 4.810 | 4.850 | 4.720 | 4.790 | 872,546 | -0.02(-0.42%) |
Dec 23, 2013 | 4.880 | 4.920 | 4.790 | 4.810 | 1,410,688 | -0.04(-0.82%) |
Dec 20, 2013 | 4.890 | 5.040 | 4.830 | 4.850 | 2,895,502 | -0.05(-1.02%) |
Dec 19, 2013 | 4.950 | 5.040 | 4.790 | 4.900 | 1,219,147 | -0.08(-1.61%) |
Dec 18, 2013 | 4.910 | 4.980 | 4.760 | 4.980 | 1,263,968 | +0.08(+1.63%) |
Dec 17, 2013 | 4.940 | 4.975 | 4.775 | 4.900 | 2,147,285 | -0.05(-1.01%) |
Dec 16, 2013 | 5.000 | 5.080 | 4.920 | 4.950 | 1,261,656 | -0.05(-1.00%) |
Dec 13, 2013 | 4.880 | 5.010 | 4.800 | 5.000 | 1,409,611 | +0.14(+2.88%) |
Dec 12, 2013 | 4.900 | 4.960 | 4.810 | 4.860 | 812,949 | +0.00(+0.00%) |
Dec 11, 2013 | 5.080 | 5.130 | 4.800 | 4.860 | 1,629,852 | -0.23(-4.52%) |
Dec 10, 2013 | 5.190 | 5.290 | 5.000 | 5.090 | 1,329,807 | -0.14(-2.68%) |
Dec 09, 2013 | 5.990 | 6.000 | 5.110 | 5.230 | 3,388,730 | -0.75(-12.54%) |
Dec 06, 2013 | 6.050 | 6.050 | 5.850 | 5.980 | 0 | +0.02(+0.34%) |
Dec 05, 2013 | 6.040 | 6.050 | 5.860 | 5.960 | 0 | -0.10(-1.65%) |
Dec 04, 2013 | 5.990 | 6.070 | 5.880 | 6.060 | 0 | +0.07(+1.17%) |
Dec 03, 2013 | 5.770 | 6.000 | 5.710 | 5.990 | 0 | +0.19(+3.28%) |
Dec 02, 2013 | 5.640 | 5.830 | 5.570 | 5.800 | 3,863,713 | +0.08(+1.40%) |
Nov 29, 2013 | 5.250 | 5.800 | 5.220 | 5.720 | 0 | +0.50(+9.58%) |
Nov 27, 2013 | 4.990 | 5.240 | 4.810 | 5.220 | 0 | +0.24(+4.82%) |
Nov 26, 2013 | 5.090 | 5.100 | 4.860 | 4.980 | 0 | -0.11(-2.16%) |
Nov 25, 2013 | 5.240 | 5.280 | 5.060 | 5.090 | 1,695,435 | -0.13(-2.49%) |
Nov 22, 2013 | 5.070 | 5.230 | 4.970 | 5.220 | 0 | +0.20(+3.98%) |
Nov 21, 2013 | 5.250 | 5.280 | 5.020 | 5.020 | 2,484,011 | -0.26(-4.92%) |
Nov 20, 2013 | 5.330 | 5.460 | 5.250 | 5.280 | 0 | -0.04(-0.75%) |
Nov 19, 2013 | 5.510 | 5.550 | 5.270 | 5.320 | 1,262,064 | -0.21(-3.80%) |
Nov 18, 2013 | 5.710 | 5.745 | 5.500 | 5.530 | 0 | -0.15(-2.64%) |
Nov 15, 2013 | 5.680 | 5.720 | 5.540 | 5.680 | 0 | -0.03(-0.44%) |
Nov 14, 2013 | 5.740 | 5.740 | 5.600 | 5.705 | 510,334 | -0.03(-0.44%) |
Nov 13, 2013 | 5.640 | 5.790 | 5.590 | 5.730 | 0 | +0.03(+0.53%) |
Nov 12, 2013 | 5.480 | 5.730 | 5.350 | 5.700 | 0 | +0.19(+3.45%) |
Nov 11, 2013 | 5.610 | 5.639 | 5.450 | 5.510 | 0 | -0.08(-1.43%) |
Nov 08, 2013 | 5.320 | 5.640 | 5.300 | 5.590 | 0 | +0.29(+5.57%) |
Nov 07, 2013 | 5.500 | 5.820 | 5.290 | 5.295 | 2,433,796 | -0.25(-4.51%) |
Nov 06, 2013 | 5.850 | 5.900 | 5.510 | 5.545 | 3,295,121 | -0.27(-4.64%) |
Nov 05, 2013 | 5.500 | 5.840 | 5.355 | 5.815 | 4,297,679 | +0.28(+4.96%) |
Nov 04, 2013 | 5.200 | 5.560 | 5.195 | 5.540 | 2,479,550 | +0.41(+7.99%) |
Nov 01, 2013 | 4.980 | 5.170 | 4.850 | 5.130 | 0 | +0.10(+2.09%) |
Oct 31, 2013 | 5.470 | 5.470 | 4.830 | 5.025 | 3,872,666 | -0.21(-4.10%) |
Oct 30, 2013 | 5.660 | 5.660 | 5.240 | 5.240 | 1,388,395 | -0.39(-6.93%) |
Oct 29, 2013 | 5.490 | 5.630 | 5.415 | 5.630 | 0 | +0.17(+3.21%) |
Oct 28, 2013 | 5.540 | 5.580 | 5.410 | 5.455 | 0 | -0.06(-1.18%) |
Oct 25, 2013 | 5.570 | 5.590 | 5.400 | 5.520 | 0 | -0.04(-0.72%) |
Oct 24, 2013 | 5.640 | 5.710 | 5.480 | 5.560 | 881,406 | -0.04(-0.71%) |
Oct 23, 2013 | 5.490 | 5.620 | 5.402 | 5.600 | 655,376 | +0.08(+1.45%) |
Oct 22, 2013 | 5.400 | 5.530 | 5.290 | 5.520 | 1,201,413 | +0.22(+4.15%) |
Oct 21, 2013 | 5.440 | 5.440 | 5.250 | 5.300 | 1,128,370 | -0.13(-2.48%) |
Oct 18, 2013 | 5.670 | 5.670 | 5.400 | 5.435 | 1,345,504 | -0.19(-3.29%) |
Oct 17, 2013 | 5.700 | 5.740 | 5.550 | 5.620 | 1,165,186 | -0.10(-1.75%) |
Oct 16, 2013 | 5.490 | 5.735 | 5.460 | 5.720 | 1,120,358 | +0.28(+5.15%) |
Oct 15, 2013 | 5.630 | 5.640 | 5.410 | 5.440 | 1,385,303 | -0.19(-3.37%) |
Oct 14, 2013 | 5.510 | 5.650 | 5.330 | 5.630 | 1,684,172 | +0.10(+1.81%) |
Oct 11, 2013 | 5.700 | 5.720 | 5.430 | 5.530 | 0 | -0.17(-2.98%) |
Oct 10, 2013 | 5.560 | 5.820 | 5.550 | 5.700 | 2,287,391 | +0.38(+7.14%) |
Oct 09, 2013 | 5.810 | 5.860 | 5.210 | 5.320 | 3,615,105 | -0.47(-8.12%) |
Oct 08, 2013 | 6.360 | 6.360 | 5.790 | 5.790 | 2,310,788 | -0.58(-9.11%) |
Oct 07, 2013 | 6.430 | 6.470 | 6.280 | 6.370 | 0 | -0.12(-1.85%) |
Oct 04, 2013 | 6.580 | 6.650 | 6.460 | 6.490 | 0 | -0.09(-1.37%) |
Oct 03, 2013 | 6.610 | 6.660 | 6.440 | 6.580 | 0 | -0.01(-0.15%) |
Oct 02, 2013 | 6.430 | 6.630 | 6.420 | 6.590 | 4,579,054 | +0.15(+2.33%) |
Oct 01, 2013 | 6.350 | 6.447 | 6.340 | 6.440 | 3,634,103 | +0.22(+3.54%) |
Sep 30, 2013 | 6.080 | 6.270 | 6.010 | 6.220 | 0 | +0.12(+1.97%) |
Sep 27, 2013 | 5.930 | 6.110 | 5.840 | 6.100 | 0 | +0.13(+2.18%) |
Sep 26, 2013 | 6.020 | 6.090 | 5.930 | 5.970 | 1,237,063 | -0.03(-0.50%) |
Sep 25, 2013 | 6.170 | 6.200 | 6.000 | 6.000 | 981,150 | -0.18(-2.91%) |
Sep 24, 2013 | 6.170 | 6.250 | 6.100 | 6.180 | 924,160 | +0.01(+0.15%) |
Sep 23, 2013 | 6.290 | 6.310 | 6.030 | 6.171 | 1,764,836 | -0.12(-1.97%) |
Sep 20, 2013 | 6.400 | 6.440 | 6.220 | 6.295 | 0 | -0.09(-1.49%) |
Sep 19, 2013 | 6.470 | 6.520 | 6.380 | 6.390 | 1,597,557 | -0.07(-1.08%) |
Sep 18, 2013 | 6.240 | 6.500 | 6.210 | 6.460 | 0 | +0.23(+3.69%) |
Sep 17, 2013 | 6.100 | 6.230 | 6.060 | 6.230 | 0 | +0.13(+2.13%) |
Sep 16, 2013 | 6.230 | 6.270 | 6.060 | 6.100 | 0 | -0.02(-0.33%) |
Sep 13, 2013 | 6.150 | 6.180 | 6.070 | 6.120 | 0 | +0.03(+0.49%) |
Sep 12, 2013 | 6.100 | 6.150 | 6.020 | 6.090 | 0 | -0.01(-0.16%) |
Sep 11, 2013 | 5.940 | 6.120 | 5.940 | 6.100 | 0 | +0.15(+2.61%) |
Sep 10, 2013 | 5.700 | 5.960 | 5.690 | 5.945 | 1,173,820 | +0.28(+4.94%) |
Sep 09, 2013 | 5.680 | 5.710 | 5.560 | 5.665 | 0 | +0.01(+0.27%) |
Sep 06, 2013 | 5.710 | 5.769 | 5.520 | 5.650 | 0 | -0.04(-0.70%) |
Sep 05, 2013 | 5.930 | 5.980 | 5.680 | 5.690 | 0 | -0.21(-3.56%) |
Sep 04, 2013 | 5.840 | 5.940 | 5.750 | 5.900 | 0 | +0.09(+1.55%) |
Sep 03, 2013 | 5.690 | 5.850 | 5.645 | 5.810 | 0 | +0.20(+3.57%) |
Aug 30, 2013 | 5.770 | 5.800 | 5.550 | 5.610 | 0 | -0.17(-2.94%) |
Aug 29, 2013 | 5.670 | 5.920 | 5.630 | 5.780 | 667,123 | +0.12(+2.12%) |
Aug 28, 2013 | 5.780 | 5.800 | 5.520 | 5.660 | 1,443,837 | -0.11(-1.91%) |
Aug 27, 2013 | 6.150 | 6.160 | 5.750 | 5.770 | 1,208,754 | -0.44(-7.09%) |
Aug 26, 2013 | 6.020 | 6.250 | 5.960 | 6.210 | 1,245,513 | +0.19(+3.16%) |
Aug 23, 2013 | 6.170 | 6.170 | 5.920 | 6.020 | 0 | -0.15(-2.43%) |
Aug 22, 2013 | 6.070 | 6.210 | 6.050 | 6.170 | 473,830 | +0.12(+1.98%) |
Aug 21, 2013 | 6.100 | 6.210 | 5.940 | 6.050 | 1,007,554 | -0.09(-1.47%) |
Aug 20, 2013 | 6.100 | 6.160 | 6.060 | 6.140 | 1,087,895 | +0.05(+0.82%) |
Aug 19, 2013 | 6.060 | 6.170 | 6.060 | 6.090 | 1,520,073 | -0.01(-0.16%) |
Aug 16, 2013 | 6.010 | 6.140 | 6.010 | 6.100 | 0 | +0.08(+1.33%) |
Aug 15, 2013 | 6.100 | 6.140 | 6.010 | 6.020 | 1,806,032 | -0.16(-2.59%) |
Aug 14, 2013 | 6.150 | 6.340 | 6.150 | 6.180 | 1,122,405 | -0.02(-0.32%) |
Aug 13, 2013 | 6.170 | 6.220 | 6.100 | 6.200 | 898,362 | +0.04(+0.65%) |
Aug 12, 2013 | 6.170 | 6.200 | 6.030 | 6.160 | 1,528,405 | -0.07(-1.12%) |
Aug 09, 2013 | 6.030 | 6.350 | 6.030 | 6.230 | 2,306,252 | -0.05(-0.80%) |
Aug 08, 2013 | 6.270 | 6.550 | 6.160 | 6.280 | 2,883,325 | -0.27(-4.12%) |
Aug 07, 2013 | 6.730 | 6.800 | 6.500 | 6.550 | 1,910,551 | -0.17(-2.53%) |
Aug 06, 2013 | 6.810 | 6.835 | 6.640 | 6.720 | 1,480,629 | -0.08(-1.18%) |
Aug 05, 2013 | 6.930 | 6.930 | 6.700 | 6.800 | 1,701,386 | -0.12(-1.73%) |
Aug 02, 2013 | 7.050 | 7.100 | 6.830 | 6.920 | 2,661,836 | -0.03(-0.43%) |
Aug 01, 2013 | 6.800 | 7.040 | 6.757 | 6.950 | 3,500,570 | +0.29(+4.35%) |
Jul 31, 2013 | 6.470 | 6.740 | 6.400 | 6.660 | 1,959,760 | +0.21(+3.26%) |
Jul 30, 2013 | 6.700 | 6.800 | 6.400 | 6.450 | 0 | +0.19(+3.04%) |
Jul 29, 2013 | 6.350 | 6.430 | 6.260 | 6.260 | 1,463,473 | -0.10(-1.57%) |
Jul 26, 2013 | 6.450 | 6.550 | 6.290 | 6.360 | 0 | -0.13(-2.00%) |
Jul 25, 2013 | 6.080 | 6.500 | 6.020 | 6.490 | 2,445,869 | +0.42(+6.92%) |
Jul 24, 2013 | 6.150 | 6.440 | 6.000 | 6.070 | 3,796,009 | -0.07(-1.14%) |
Jul 23, 2013 | 6.220 | 6.640 | 6.110 | 6.140 | 11,363,122 | +0.58(+10.43%) |
Jul 22, 2013 | 5.459 | 5.620 | 5.410 | 5.560 | 972,116 | +0.16(+2.96%) |
Jul 19, 2013 | 5.430 | 5.480 | 5.390 | 5.400 | 0 | -0.03(-0.55%) |
Jul 18, 2013 | 5.470 | 5.470 | 5.350 | 5.430 | 0 | -0.02(-0.28%) |
Jul 17, 2013 | 5.400 | 5.460 | 5.300 | 5.445 | 613,109 | +0.07(+1.21%) |
Jul 16, 2013 | 5.370 | 5.495 | 5.330 | 5.380 | 0 | -0.02(-0.37%) |
Jul 15, 2013 | 5.570 | 5.600 | 5.360 | 5.400 | 0 | -0.13(-2.35%) |
Jul 12, 2013 | 5.170 | 5.615 | 5.030 | 5.530 | 0 | +0.38(+7.38%) |
Jul 11, 2013 | 5.230 | 5.240 | 5.100 | 5.150 | 1,050,997 | +0.00(+0.00%) |
Jul 10, 2013 | 5.100 | 5.213 | 5.070 | 5.150 | 0 | +0.15(+2.90%) |
Jul 09, 2013 | 5.050 | 5.070 | 4.970 | 5.005 | 737,031 | +0.01(+0.30%) |
Jul 08, 2013 | 5.000 | 5.059 | 4.860 | 4.990 | 0 | +0.02(+0.40%) |
Jul 05, 2013 | 5.010 | 5.011 | 4.910 | 4.970 | 0 | +0.06(+1.22%) |
Jul 03, 2013 | 4.970 | 5.000 | 4.860 | 4.910 | 0 | -0.08(-1.60%) |
Jul 02, 2013 | 4.940 | 5.080 | 4.830 | 4.990 | 0 | +0.26(+5.50%) |