Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 6.364 | 6.378 | 6.167 | 6.350 | 0 | +0.21(+3.39%) |
Aug 29, 2013 | 6.164 | 6.164 | 6.142 | 6.142 | 0 | +0.05(+0.77%) |
Aug 27, 2013 | 6.122 | 6.094 | 6.094 | 6.094 | 56,079 | -0.13(-2.09%) |
Aug 26, 2013 | 6.305 | 6.305 | 6.094 | 6.224 | 0 | -0.10(-1.62%) |
Aug 23, 2013 | 5.948 | 6.327 | 5.948 | 6.327 | 0 | -0.03(-0.48%) |
Aug 22, 2013 | 6.357 | 6.357 | 6.357 | 6.357 | 0 | -0.12(-1.88%) |
Aug 21, 2013 | 6.479 | 6.479 | 6.479 | 6.479 | 0 | -0.02(-0.25%) |
Aug 20, 2013 | 6.501 | 6.501 | 6.495 | 6.495 | 0 | -0.00(-0.05%) |
Aug 19, 2013 | 6.498 | 6.498 | 6.498 | 6.498 | 0 | -0.13(-2.00%) |
Aug 16, 2013 | 6.520 | 6.631 | 6.498 | 6.631 | 0 | +0.01(+0.17%) |
Aug 15, 2013 | 6.620 | 6.620 | 6.620 | 6.620 | 361 | -0.02(-0.25%) |
Aug 12, 2013 | 6.636 | 6.636 | 6.636 | 6.636 | 0 | +0.00(+0.04%) |
Aug 08, 2013 | 6.672 | 6.633 | 6.633 | 6.633 | 723 | +0.10(+1.57%) |
Aug 06, 2013 | 6.675 | 6.531 | 6.531 | 6.531 | 1,447 | +0.03(+0.51%) |
Aug 02, 2013 | 6.567 | 6.498 | 6.498 | 6.498 | 5,065 | -0.14(-2.04%) |
Aug 01, 2013 | 6.633 | 6.633 | 6.633 | 6.633 | 361 | -0.03(-0.41%) |
Jul 31, 2013 | 6.642 | 6.661 | 6.495 | 6.661 | 0 | +0.03(+0.42%) |
Jul 30, 2013 | 6.633 | 6.633 | 6.633 | 6.633 | 0 | -0.03(-0.41%) |
Jul 29, 2013 | 6.661 | 6.661 | 6.661 | 6.661 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 6.661 | 6.661 | 6.661 | 6.661 | 0 | +0.03(+0.42%) |
Jul 25, 2013 | 6.763 | 6.763 | 6.495 | 6.633 | 0 | -0.12(-1.76%) |
Jul 24, 2013 | 6.810 | 6.810 | 6.512 | 6.752 | 0 | -0.02(-0.29%) |
Jul 23, 2013 | 6.772 | 6.772 | 6.772 | 6.772 | 0 | +0.08(+1.24%) |
Jul 22, 2013 | 6.705 | 6.705 | 6.689 | 6.689 | 0 | -0.12(-1.83%) |
Jul 19, 2013 | 6.813 | 6.816 | 6.813 | 6.813 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 6.620 | 7.794 | 6.620 | 6.813 | 0 | +0.18(+2.71%) |
Jul 16, 2013 | 6.633 | 6.633 | 6.633 | 6.633 | 0 | +0.01(+0.21%) |
Jul 15, 2013 | 6.617 | 6.620 | 6.617 | 6.620 | 0 | +0.00(+0.04%) |
Jul 12, 2013 | 6.617 | 6.617 | 6.617 | 6.617 | 0 | -0.00(-0.04%) |
Jul 11, 2013 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 6.620 | 6.620 | 6.620 | 6.620 | 0 | +0.04(+0.55%) |
Jul 09, 2013 | 6.633 | 6.584 | 6.584 | 6.584 | 0 | +0.01(+0.08%) |
Jul 08, 2013 | 6.620 | 6.620 | 6.578 | 6.578 | 0 | -0.03(-0.42%) |
Jul 05, 2013 | 6.305 | 6.628 | 6.269 | 6.606 | 0 | -0.03(-0.42%) |
Jul 03, 2013 | 6.633 | 6.633 | 6.633 | 6.633 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 6.617 | 6.633 | 6.578 | 6.633 | 0 | +0.01(+0.13%) |
Jul 01, 2013 | 6.495 | 6.633 | 6.495 | 6.625 | 0 | +0.17(+2.70%) |
Jun 28, 2013 | 6.441 | 6.495 | 6.357 | 6.451 | 3,940 | -0.03(-0.49%) |
Jun 25, 2013 | 6.483 | 6.483 | 6.483 | 6.483 | 0 | -0.06(-0.91%) |
Jun 21, 2013 | 6.542 | 6.542 | 6.542 | 6.542 | 0 | +0.02(+0.32%) |
Jun 19, 2013 | 6.521 | 6.521 | 6.521 | 6.521 | 0 | +0.23(+3.71%) |
Jun 18, 2013 | 6.219 | 6.375 | 6.219 | 6.288 | 0 | +0.20(+3.22%) |
Jun 17, 2013 | 6.177 | 6.177 | 6.081 | 6.092 | 0 | +0.07(+1.15%) |
Jun 14, 2013 | 6.023 | 6.023 | 6.023 | 6.023 | 0 | +0.05(+0.88%) |
Jun 13, 2013 | 6.025 | 6.025 | 5.970 | 5.970 | 6,928 | -0.03(-0.46%) |
Jun 12, 2013 | 6.083 | 6.083 | 5.998 | 5.998 | 1,447 | -0.11(-1.81%) |
Jun 06, 2013 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | -0.01(-0.23%) |
Jun 05, 2013 | 6.122 | 6.122 | 6.122 | 6.122 | 0 | -0.00(-0.05%) |
Jun 04, 2013 | 6.136 | 6.136 | 6.032 | 6.125 | 0 | +0.02(+0.27%) |
May 31, 2013 | 6.108 | 6.108 | 6.108 | 6.108 | 0 | -0.00(-0.00%) |
May 30, 2013 | 6.108 | 6.108 | 6.081 | 6.108 | 0 | -0.16(-2.60%) |
May 24, 2013 | 6.271 | 6.271 | 6.271 | 6.271 | 723 | +0.11(+1.70%) |
May 23, 2013 | 6.247 | 6.247 | 6.161 | 6.166 | 0 | -0.10(-1.59%) |
May 21, 2013 | 6.266 | 6.266 | 6.266 | 6.266 | 361 | +0.05(+0.85%) |
May 20, 2013 | 6.213 | 6.213 | 6.213 | 6.213 | 0 | -0.00(-0.02%) |
May 17, 2013 | 6.214 | 6.214 | 6.214 | 6.214 | 0 | +0.03(+0.42%) |
May 14, 2013 | 6.053 | 6.188 | 6.188 | 6.188 | 10,492 | +0.14(+2.24%) |
May 13, 2013 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | -0.01(-0.10%) |
May 07, 2013 | 6.059 | 6.059 | 6.059 | 6.059 | 5,788 | +0.06(+1.02%) |
May 06, 2013 | 5.998 | 5.998 | 5.998 | 5.998 | 0 | -0.02(-0.27%) |
May 02, 2013 | 6.012 | 6.014 | 6.014 | 6.014 | 2,894 | +0.00(+0.04%) |
May 01, 2013 | 6.012 | 6.012 | 6.012 | 6.012 | 0 | +0.01(+0.23%) |
Apr 30, 2013 | 5.998 | 5.998 | 5.998 | 5.998 | 0 | -0.02(-0.26%) |
Apr 29, 2013 | 6.012 | 6.014 | 6.012 | 6.014 | 1,809 | +0.01(+0.13%) |
Apr 26, 2013 | 6.006 | 6.006 | 6.006 | 6.006 | 0 | -0.02(-0.26%) |
Apr 25, 2013 | 6.020 | 6.022 | 6.020 | 6.022 | 2,659 | +0.02(+0.40%) |
Apr 24, 2013 | 5.998 | 6.003 | 5.998 | 5.998 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 6.053 | 6.053 | 5.998 | 5.998 | 3,256 | +0.00(+0.00%) |
Apr 22, 2013 | 6.064 | 6.064 | 6.001 | 5.998 | 8,296 | -0.06(-1.05%) |
Apr 17, 2013 | 6.061 | 6.061 | 6.061 | 6.061 | 0 | +0.03(+0.50%) |
Apr 15, 2013 | 6.031 | 6.031 | 6.031 | 6.031 | 361 | -0.26(-4.09%) |
Apr 12, 2013 | 6.130 | 6.288 | 6.130 | 6.288 | 2,409 | +0.17(+2.71%) |
Apr 11, 2013 | 6.122 | 6.122 | 6.122 | 6.122 | 1,085 | +0.03(+0.54%) |
Apr 10, 2013 | 5.998 | 6.310 | 5.998 | 6.089 | 3,256 | -0.16(-2.61%) |
Apr 09, 2013 | 6.252 | 6.252 | 6.252 | 6.252 | 723 | +0.02(+0.31%) |
Apr 08, 2013 | 6.072 | 6.233 | 6.072 | 6.233 | 1,447 | +0.21(+3.50%) |
Apr 05, 2013 | 6.363 | 6.363 | 6.022 | 6.022 | 8,766 | +0.01(+0.17%) |
Apr 04, 2013 | 6.017 | 6.017 | 6.012 | 6.012 | 723 | +0.01(+0.23%) |
Apr 02, 2013 | 5.998 | 5.998 | 5.998 | 5.998 | 0 | +0.01(+0.09%) |
Apr 01, 2013 | 5.984 | 6.003 | 5.984 | 5.992 | 2,424 | -0.01(-0.15%) |
Mar 28, 2013 | 6.210 | 6.210 | 6.001 | 6.001 | 1,117 | -0.22(-3.50%) |
Mar 27, 2013 | 6.219 | 6.219 | 6.219 | 6.219 | 1,447 | +0.23(+3.88%) |
Mar 26, 2013 | 6.089 | 6.227 | 5.987 | 5.987 | 9,768 | -0.09(-1.46%) |
Mar 25, 2013 | 6.139 | 6.141 | 5.779 | 6.075 | 14,765 | -0.14(-2.31%) |
Mar 18, 2013 | 6.360 | 6.219 | 6.219 | 6.219 | 2,170 | +0.00(+0.00%) |
Mar 14, 2013 | 6.219 | 6.219 | 6.219 | 6.219 | 9,768 | -0.12(-1.96%) |
Mar 13, 2013 | 6.343 | 6.343 | 6.343 | 6.343 | 361 | -0.01(-0.22%) |
Mar 12, 2013 | 6.357 | 6.357 | 6.357 | 6.357 | 723 | -0.06(-0.99%) |
Mar 08, 2013 | 6.235 | 6.421 | 6.421 | 6.421 | 1,447 | +0.14(+2.29%) |
Mar 07, 2013 | 6.277 | 6.277 | 6.277 | 6.277 | 1,085 | +0.17(+2.83%) |
Mar 06, 2013 | 6.108 | 6.108 | 6.104 | 6.104 | 814 | -0.34(-5.29%) |
Mar 05, 2013 | 6.446 | 6.446 | 6.446 | 6.446 | 1,356 | -0.03(-0.43%) |
Mar 01, 2013 | 6.122 | 6.473 | 6.473 | 6.473 | 10,130 | +0.19(+3.04%) |
Feb 28, 2013 | 6.357 | 6.357 | 6.282 | 6.282 | 17,543 | +0.06(+1.02%) |
Feb 27, 2013 | 6.141 | 6.219 | 6.136 | 6.219 | 7,236 | +0.01(+0.09%) |
Feb 25, 2013 | 6.213 | 6.213 | 6.213 | 6.213 | 0 | -0.07(-1.19%) |
Feb 22, 2013 | 6.357 | 6.551 | 6.280 | 6.288 | 18,234 | -0.07(-1.04%) |
Feb 21, 2013 | 6.288 | 6.599 | 6.288 | 6.354 | 7,406 | +0.05(+0.83%) |
Feb 20, 2013 | 6.365 | 6.365 | 6.302 | 6.302 | 5,785 | -0.12(-1.94%) |
Feb 19, 2013 | 6.266 | 6.633 | 6.266 | 6.426 | 26,755 | -0.28(-4.12%) |
Feb 15, 2013 | 6.703 | 6.703 | 6.703 | 6.703 | 3,618 | +0.46(+7.30%) |
Feb 14, 2013 | 6.260 | 6.260 | 6.238 | 6.247 | 7,236 | +0.00(+0.00%) |
Feb 13, 2013 | 6.247 | 6.247 | 6.233 | 6.247 | 4,341 | +0.00(+0.00%) |
Feb 12, 2013 | 6.247 | 6.339 | 6.247 | 6.247 | 1,143 | -0.14(-2.16%) |
Feb 11, 2013 | 6.269 | 6.474 | 6.269 | 6.385 | 6,150 | +0.14(+2.21%) |
Feb 08, 2013 | 6.249 | 6.258 | 6.241 | 6.247 | 15,050 | +0.14(+2.26%) |
Feb 07, 2013 | 6.078 | 6.108 | 6.067 | 6.108 | 78,967 | +0.00(+0.00%) |
Feb 06, 2013 | 5.959 | 6.108 | 5.959 | 6.108 | 21,462 | +0.04(+0.68%) |
Feb 04, 2013 | 6.247 | 6.247 | 5.390 | 6.067 | 16,462 | -0.17(-2.66%) |
Feb 01, 2013 | 6.313 | 6.349 | 6.219 | 6.233 | 6,385 | +0.29(+4.88%) |
Jan 30, 2013 | 5.945 | 5.942 | 5.942 | 5.942 | 7,597 | +0.00(+0.00%) |
Jan 29, 2013 | 5.945 | 5.945 | 5.942 | 5.942 | 15,919 | +0.14(+2.38%) |
Jan 28, 2013 | 5.804 | 5.804 | 5.749 | 5.804 | 10,485 | +0.06(+0.96%) |
Jan 25, 2013 | 5.749 | 5.749 | 5.749 | 5.749 | 10,130 | +0.05(+0.87%) |
Jan 24, 2013 | 5.699 | 5.699 | 5.699 | 5.699 | 1,085 | +0.03(+0.54%) |
Jan 23, 2013 | 5.669 | 5.669 | 5.669 | 5.669 | 1,085 | +0.00(+0.05%) |
Jan 22, 2013 | 5.779 | 5.804 | 5.611 | 5.666 | 12,011 | +0.12(+2.14%) |
Jan 18, 2013 | 5.525 | 5.547 | 5.525 | 5.547 | 22,069 | +0.02(+0.40%) |
Jan 16, 2013 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | -0.00(-0.05%) |
Jan 15, 2013 | 5.528 | 5.528 | 5.525 | 5.528 | 2,742 | +0.00(+0.00%) |
Jan 14, 2013 | 5.528 | 5.528 | 5.528 | 5.528 | 1,049 | +0.00(+0.05%) |
Jan 11, 2013 | 5.481 | 5.525 | 5.481 | 5.525 | 10,948 | +0.06(+1.01%) |
Jan 09, 2013 | 5.390 | 5.470 | 5.470 | 5.470 | 14,110 | -0.01(-0.25%) |
Jan 08, 2013 | 5.321 | 5.497 | 5.321 | 5.484 | 13,748 | -0.02(-0.30%) |
Jan 07, 2013 | 5.318 | 5.514 | 5.318 | 5.500 | 14,566 | +0.07(+1.27%) |
Jan 04, 2013 | 5.332 | 5.431 | 5.249 | 5.431 | 15,257 | +0.06(+1.08%) |
Jan 02, 2013 | 5.373 | 5.373 | 5.373 | 5.373 | 0 | -0.01(-0.26%) |
Dec 31, 2012 | 5.301 | 5.387 | 5.301 | 5.387 | 2,536 | -0.02(-0.46%) |
Dec 28, 2012 | 5.390 | 5.415 | 5.362 | 5.412 | 4,207 | +0.19(+3.60%) |
Dec 24, 2012 | 5.224 | 5.224 | 5.224 | 5.224 | 0 | +0.00(+0.00%) |
Dec 21, 2012 | 5.232 | 5.232 | 5.210 | 5.224 | 4,703 | -0.00(-0.05%) |
Dec 20, 2012 | 5.227 | 5.227 | 5.227 | 5.227 | 7,236 | +0.06(+1.18%) |
Dec 18, 2012 | 5.146 | 5.166 | 5.166 | 5.166 | 1,085 | -0.15(-2.91%) |
Dec 17, 2012 | 5.381 | 5.417 | 5.321 | 5.321 | 13,929 | +0.07(+1.32%) |
Dec 13, 2012 | 5.345 | 5.251 | 5.251 | 5.251 | 7,597 | -0.11(-1.96%) |
Dec 12, 2012 | 5.251 | 5.357 | 5.251 | 5.356 | 22,069 | -0.00(-0.00%) |
Dec 11, 2012 | 5.227 | 5.359 | 5.227 | 5.357 | 56,803 | +0.13(+2.49%) |
Dec 10, 2012 | 5.221 | 5.227 | 5.221 | 5.227 | 7,236 | +0.00(+0.00%) |
Dec 06, 2012 | 5.227 | 5.227 | 5.227 | 5.227 | 0 | -0.19(-3.52%) |
Dec 05, 2012 | 5.417 | 5.417 | 5.417 | 5.417 | 1,121 | +0.00(+0.00%) |
Dec 04, 2012 | 5.417 | 5.417 | 5.417 | 5.417 | 5,788 | +0.00(+0.00%) |
Nov 30, 2012 | 5.525 | 5.525 | 5.348 | 5.417 | 13,748 | -0.11(-2.00%) |
Nov 29, 2012 | 5.321 | 5.528 | 5.312 | 5.528 | 2,250 | +0.21(+3.90%) |
Nov 28, 2012 | 5.274 | 5.406 | 5.274 | 5.321 | 1,085 | -0.08(-1.48%) |
Nov 27, 2012 | 5.406 | 5.406 | 5.373 | 5.401 | 3,618 | +0.10(+1.93%) |
Nov 26, 2012 | 5.282 | 5.321 | 5.282 | 5.298 | 5,065 | -0.11(-1.99%) |
Nov 21, 2012 | 5.406 | 5.406 | 5.406 | 5.406 | 1,447 | +0.00(+0.00%) |
Nov 20, 2012 | 5.406 | 5.406 | 5.406 | 5.406 | 445 | +0.00(+0.00%) |
Nov 19, 2012 | 5.229 | 5.459 | 5.229 | 5.406 | 57,182 | +0.20(+3.88%) |
Nov 16, 2012 | 5.221 | 5.238 | 5.204 | 5.204 | 10,401 | +0.23(+4.61%) |
Nov 14, 2012 | 4.983 | 4.975 | 4.975 | 4.975 | 2,894 | -0.07(-1.37%) |
Nov 13, 2012 | 5.232 | 5.238 | 5.044 | 5.044 | 11,595 | -0.19(-3.64%) |
Nov 12, 2012 | 5.235 | 5.235 | 5.235 | 5.235 | 361 | -0.02(-0.32%) |
Nov 07, 2012 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Nov 06, 2012 | 5.263 | 5.263 | 5.251 | 5.251 | 1,809 | +0.08(+1.60%) |
Oct 31, 2012 | 5.169 | 5.169 | 5.169 | 5.169 | 0 | -0.08(-1.48%) |
Oct 25, 2012 | 5.251 | 5.246 | 5.246 | 5.246 | 12,663 | -0.01(-0.11%) |
Oct 24, 2012 | 5.044 | 5.252 | 5.044 | 5.251 | 9,406 | -0.01(-0.24%) |
Oct 23, 2012 | 5.343 | 5.390 | 5.243 | 5.264 | 9,406 | -0.02(-0.34%) |
Oct 18, 2012 | 5.282 | 5.282 | 5.282 | 5.282 | 0 | +0.01(+0.10%) |
Oct 16, 2012 | 5.276 | 5.276 | 5.276 | 5.276 | 723 | +0.02(+0.42%) |
Oct 15, 2012 | 5.254 | 5.254 | 5.254 | 5.254 | 557 | +0.00(+0.05%) |
Oct 11, 2012 | 5.404 | 5.251 | 5.251 | 5.251 | 2,532 | -0.17(-3.06%) |
Oct 10, 2012 | 5.417 | 5.417 | 5.417 | 5.417 | 361 | +0.10(+1.82%) |
Oct 09, 2012 | 5.265 | 5.321 | 5.265 | 5.321 | 723 | +0.06(+1.16%) |
Oct 03, 2012 | 5.251 | 5.260 | 5.260 | 5.260 | 23,517 | -0.01(-0.16%) |
Oct 01, 2012 | 5.268 | 5.268 | 5.268 | 5.268 | 0 | -0.12(-2.26%) |
Sep 24, 2012 | 5.404 | 5.390 | 5.390 | 5.390 | 3,979 | +0.00(+0.05%) |
Sep 20, 2012 | 5.329 | 5.387 | 5.387 | 5.387 | 6,874 | +0.04(+0.72%) |
Sep 19, 2012 | 5.290 | 5.348 | 5.290 | 5.348 | 1,736 | +0.03(+0.52%) |
Sep 18, 2012 | 5.384 | 5.401 | 5.321 | 5.321 | 113,142 | +0.07(+1.27%) |
Sep 14, 2012 | 5.254 | 5.254 | 5.254 | 5.254 | 1,085 | +0.04(+0.85%) |
Sep 13, 2012 | 5.199 | 5.210 | 5.199 | 5.210 | 3,618 | +0.00(+0.00%) |
Sep 12, 2012 | 5.094 | 5.210 | 5.094 | 5.210 | 5,788 | +0.08(+1.62%) |
Sep 11, 2012 | 5.019 | 5.163 | 5.019 | 5.127 | 75,030 | +0.08(+1.64%) |
Sep 10, 2012 | 5.036 | 5.044 | 5.036 | 5.044 | 2,984 | -0.01(-0.22%) |
Sep 07, 2012 | 4.907 | 5.055 | 4.907 | 5.055 | 2,170 | +0.02(+0.33%) |
Sep 06, 2012 | 5.030 | 5.039 | 5.030 | 5.039 | 1,809 | +0.08(+1.59%) |