Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.500 | 4.530 | 4.275 | 4.330 | 737,441 | -0.20(-4.42%) |
Apr 29, 2014 | 4.450 | 4.599 | 4.450 | 4.530 | 895,558 | +0.10(+2.26%) |
Apr 28, 2014 | 4.380 | 4.440 | 4.240 | 4.430 | 942,675 | +0.10(+2.31%) |
Apr 25, 2014 | 4.510 | 4.530 | 4.250 | 4.330 | 623,365 | -0.22(-4.84%) |
Apr 24, 2014 | 4.670 | 4.750 | 4.410 | 4.550 | 628,084 | -0.08(-1.73%) |
Apr 23, 2014 | 4.680 | 4.710 | 4.560 | 4.630 | 782,077 | -0.04(-0.86%) |
Apr 22, 2014 | 4.610 | 4.750 | 4.590 | 4.670 | 685,382 | +0.09(+1.97%) |
Apr 21, 2014 | 4.540 | 4.600 | 4.450 | 4.580 | 565,252 | +0.08(+1.78%) |
Apr 17, 2014 | 4.420 | 4.500 | 4.500 | 4.500 | 1,278,500 | +0.06(+1.35%) |
Apr 16, 2014 | 4.470 | 4.570 | 4.390 | 4.440 | 1,383,191 | +0.02(+0.45%) |
Apr 15, 2014 | 4.360 | 4.510 | 4.150 | 4.420 | 1,497,596 | +0.08(+1.84%) |
Apr 14, 2014 | 4.420 | 4.500 | 4.250 | 4.340 | 886,519 | +0.01(+0.23%) |
Apr 11, 2014 | 4.410 | 4.600 | 4.310 | 4.330 | 1,059,262 | -0.15(-3.35%) |
Apr 10, 2014 | 4.850 | 4.850 | 4.390 | 4.480 | 852,833 | -0.36(-7.44%) |
Apr 09, 2014 | 4.690 | 4.840 | 4.680 | 4.840 | 595,627 | +0.20(+4.31%) |
Apr 08, 2014 | 4.840 | 4.930 | 4.510 | 4.640 | 956,642 | -0.17(-3.53%) |
Apr 07, 2014 | 4.980 | 4.980 | 4.760 | 4.810 | 1,360,844 | -0.12(-2.43%) |
Apr 04, 2014 | 5.070 | 5.089 | 4.820 | 4.930 | 2,353,939 | -0.11(-2.18%) |
Apr 03, 2014 | 5.150 | 5.180 | 4.990 | 5.040 | 1,414,804 | -0.14(-2.70%) |
Apr 02, 2014 | 4.920 | 5.190 | 4.870 | 5.180 | 1,244,788 | +0.27(+5.50%) |
Apr 01, 2014 | 4.860 | 5.010 | 4.820 | 4.910 | 1,207,978 | +0.11(+2.29%) |
Mar 31, 2014 | 4.900 | 4.970 | 4.790 | 4.800 | 1,257,603 | -0.03(-0.62%) |
Mar 28, 2014 | 4.920 | 5.065 | 4.765 | 4.830 | 1,407,107 | -0.09(-1.83%) |
Mar 27, 2014 | 4.900 | 5.050 | 4.765 | 4.920 | 1,014,519 | +0.02(+0.41%) |
Mar 26, 2014 | 5.070 | 5.200 | 4.810 | 4.900 | 1,097,403 | -0.09(-1.80%) |
Mar 25, 2014 | 5.060 | 5.300 | 4.770 | 4.990 | 1,699,287 | -0.04(-0.80%) |
Mar 24, 2014 | 5.700 | 5.700 | 4.950 | 5.030 | 2,622,302 | -0.63(-11.13%) |
Mar 21, 2014 | 5.900 | 5.900 | 5.630 | 5.660 | 1,196,218 | -0.19(-3.25%) |
Mar 20, 2014 | 5.910 | 5.990 | 5.800 | 5.850 | 526,689 | -0.08(-1.35%) |
Mar 19, 2014 | 6.020 | 6.140 | 5.850 | 5.930 | 681,103 | -0.07(-1.17%) |
Mar 18, 2014 | 6.010 | 6.080 | 5.930 | 6.000 | 758,243 | +0.02(+0.33%) |
Mar 17, 2014 | 5.940 | 6.060 | 5.850 | 5.980 | 666,919 | +0.08(+1.36%) |
Mar 14, 2014 | 5.910 | 6.010 | 5.860 | 5.900 | 443,287 | -0.06(-1.01%) |
Mar 13, 2014 | 6.100 | 6.210 | 5.820 | 5.960 | 1,207,656 | -0.10(-1.65%) |
Mar 12, 2014 | 6.000 | 6.130 | 5.952 | 6.060 | 465,113 | +0.03(+0.50%) |
Mar 11, 2014 | 6.090 | 6.215 | 5.960 | 6.030 | 712,047 | -0.07(-1.15%) |
Mar 10, 2014 | 6.100 | 6.260 | 6.015 | 6.100 | 661,225 | -0.01(-0.16%) |
Mar 07, 2014 | 6.250 | 6.360 | 6.015 | 6.110 | 668,901 | -0.07(-1.13%) |
Mar 06, 2014 | 6.200 | 6.270 | 6.020 | 6.180 | 1,819,883 | -0.01(-0.16%) |
Mar 05, 2014 | 6.460 | 6.500 | 6.150 | 6.190 | 1,149,565 | -0.29(-4.48%) |
Mar 04, 2014 | 6.370 | 6.720 | 6.370 | 6.480 | 1,321,832 | +0.20(+3.18%) |
Mar 03, 2014 | 6.370 | 6.435 | 6.250 | 6.280 | 1,104,518 | -0.18(-2.79%) |
Feb 28, 2014 | 6.490 | 6.610 | 6.310 | 6.460 | 1,915,035 | -0.11(-1.67%) |
Feb 27, 2014 | 6.530 | 6.700 | 6.320 | 6.570 | 1,753,207 | -0.01(-0.15%) |
Feb 26, 2014 | 6.998 | 6.998 | 6.060 | 6.580 | 4,160,386 | -1.37(-17.23%) |
Feb 25, 2014 | 7.840 | 8.000 | 7.750 | 7.950 | 1,012,908 | +0.14(+1.79%) |
Feb 24, 2014 | 7.531 | 7.920 | 7.531 | 7.810 | 1,026,035 | +0.30(+3.99%) |
Feb 21, 2014 | 7.540 | 7.670 | 7.300 | 7.510 | 859,199 | +0.09(+1.21%) |
Feb 20, 2014 | 7.260 | 7.440 | 7.210 | 7.420 | 797,727 | +0.19(+2.63%) |
Feb 19, 2014 | 7.630 | 7.739 | 7.210 | 7.230 | 994,784 | -0.39(-5.12%) |
Feb 18, 2014 | 7.530 | 7.690 | 7.370 | 7.620 | 975,872 | +0.15(+2.01%) |
Feb 14, 2014 | 7.400 | 7.470 | 7.470 | 7.470 | 661,000 | +0.08(+1.01%) |
Feb 13, 2014 | 7.140 | 7.430 | 7.060 | 7.395 | 831,191 | +0.19(+2.71%) |
Feb 12, 2014 | 7.070 | 7.540 | 7.010 | 7.200 | 1,913,635 | +0.19(+2.71%) |
Feb 11, 2014 | 6.550 | 7.120 | 6.520 | 7.010 | 1,989,269 | +0.53(+8.18%) |
Feb 10, 2014 | 6.400 | 6.480 | 6.280 | 6.480 | 608,948 | +0.09(+1.41%) |
Feb 07, 2014 | 6.060 | 6.500 | 6.060 | 6.390 | 1,208,768 | +0.39(+6.50%) |
Feb 06, 2014 | 6.010 | 6.137 | 5.950 | 6.000 | 385,443 | -0.01(-0.17%) |
Feb 05, 2014 | 5.940 | 6.010 | 5.760 | 6.010 | 538,592 | +0.05(+0.84%) |
Feb 04, 2014 | 5.760 | 6.050 | 5.750 | 5.960 | 932,906 | +0.17(+2.94%) |
Feb 03, 2014 | 6.180 | 6.320 | 5.770 | 5.790 | 995,608 | -0.38(-6.16%) |
Jan 31, 2014 | 6.150 | 6.248 | 6.110 | 6.170 | 461,162 | -0.11(-1.75%) |
Jan 30, 2014 | 6.170 | 6.340 | 6.150 | 6.280 | 811,954 | +0.16(+2.61%) |
Jan 29, 2014 | 6.200 | 6.320 | 6.035 | 6.120 | 764,668 | -0.15(-2.39%) |
Jan 28, 2014 | 6.190 | 6.310 | 6.140 | 6.270 | 878,817 | +0.09(+1.46%) |
Jan 27, 2014 | 6.280 | 6.320 | 6.000 | 6.180 | 863,788 | -0.06(-0.96%) |
Jan 24, 2014 | 6.420 | 6.450 | 6.100 | 6.240 | 754,452 | -0.20(-3.11%) |
Jan 23, 2014 | 6.760 | 6.760 | 6.360 | 6.440 | 772,339 | -0.33(-4.87%) |
Jan 22, 2014 | 6.830 | 6.840 | 6.710 | 6.770 | 268,173 | -0.02(-0.29%) |
Jan 21, 2014 | 6.870 | 6.978 | 6.740 | 6.790 | 477,821 | -0.01(-0.15%) |
Jan 17, 2014 | 6.830 | 6.800 | 6.800 | 6.800 | 525,700 | -0.01(-0.15%) |
Jan 16, 2014 | 7.000 | 7.066 | 6.790 | 6.810 | 762,916 | -0.19(-2.71%) |
Jan 15, 2014 | 7.390 | 7.410 | 6.860 | 7.000 | 1,227,723 | -0.39(-5.28%) |
Jan 14, 2014 | 7.430 | 7.590 | 7.370 | 7.390 | 548,203 | +0.04(+0.54%) |
Jan 13, 2014 | 7.330 | 7.850 | 7.280 | 7.350 | 1,018,290 | +0.01(+0.14%) |
Jan 10, 2014 | 7.280 | 7.410 | 7.100 | 7.340 | 562,086 | +0.09(+1.24%) |
Jan 09, 2014 | 7.250 | 7.420 | 7.190 | 7.250 | 806,808 | +0.00(+0.00%) |
Jan 08, 2014 | 6.830 | 7.250 | 6.810 | 7.250 | 957,652 | +0.43(+6.30%) |
Jan 07, 2014 | 6.560 | 6.840 | 6.500 | 6.820 | 592,794 | +0.25(+3.81%) |
Jan 06, 2014 | 6.620 | 6.680 | 6.400 | 6.570 | 542,677 | -0.06(-0.90%) |
Jan 03, 2014 | 6.490 | 6.685 | 6.470 | 6.630 | 384,713 | +0.15(+2.31%) |
Jan 02, 2014 | 6.450 | 6.520 | 6.230 | 6.480 | 602,155 | +0.03(+0.47%) |
Dec 31, 2013 | 6.120 | 6.450 | 6.450 | 6.450 | 777,000 | +0.34(+5.56%) |
Dec 30, 2013 | 6.160 | 6.182 | 5.990 | 6.110 | 416,458 | -0.07(-1.13%) |
Dec 27, 2013 | 6.360 | 6.360 | 6.130 | 6.180 | 425,427 | -0.15(-2.37%) |
Dec 26, 2013 | 6.500 | 6.530 | 6.310 | 6.330 | 251,094 | -0.13(-2.01%) |
Dec 24, 2013 | 6.280 | 6.520 | 6.182 | 6.460 | 270,845 | +0.21(+3.36%) |
Dec 23, 2013 | 6.150 | 6.320 | 6.145 | 6.250 | 386,523 | +0.13(+2.12%) |
Dec 20, 2013 | 5.860 | 6.210 | 5.660 | 6.120 | 843,888 | +0.29(+4.97%) |
Dec 19, 2013 | 5.840 | 5.910 | 5.780 | 5.830 | 228,428 | -0.04(-0.68%) |
Dec 18, 2013 | 5.710 | 5.870 | 5.610 | 5.870 | 324,246 | +0.15(+2.62%) |
Dec 17, 2013 | 5.860 | 5.860 | 5.700 | 5.720 | 359,036 | -0.12(-1.97%) |
Dec 16, 2013 | 5.760 | 5.960 | 5.760 | 5.835 | 370,720 | +0.13(+2.37%) |
Dec 13, 2013 | 5.770 | 5.850 | 5.680 | 5.700 | 239,456 | -0.08(-1.38%) |
Dec 12, 2013 | 5.770 | 5.850 | 5.700 | 5.780 | 352,587 | +0.00(+0.00%) |
Dec 11, 2013 | 5.940 | 6.050 | 5.700 | 5.780 | 488,740 | -0.12(-2.03%) |
Dec 10, 2013 | 6.020 | 6.080 | 5.850 | 5.900 | 460,831 | -0.13(-2.16%) |
Dec 09, 2013 | 6.280 | 6.290 | 5.980 | 6.030 | 449,862 | -0.22(-3.52%) |
Dec 06, 2013 | 6.200 | 6.320 | 6.091 | 6.250 | 0 | +0.11(+1.79%) |
Dec 05, 2013 | 6.410 | 6.450 | 6.100 | 6.140 | 0 | -0.29(-4.51%) |
Dec 04, 2013 | 6.550 | 6.550 | 6.250 | 6.430 | 0 | -0.01(-0.16%) |
Dec 03, 2013 | 6.700 | 6.810 | 6.370 | 6.440 | 0 | -0.30(-4.45%) |
Dec 02, 2013 | 6.700 | 6.770 | 6.632 | 6.740 | 353,027 | +0.05(+0.75%) |
Nov 29, 2013 | 6.690 | 6.860 | 6.690 | 6.690 | 0 | +0.01(+0.15%) |
Nov 27, 2013 | 6.660 | 6.740 | 6.590 | 6.680 | 0 | +0.05(+0.75%) |
Nov 26, 2013 | 6.300 | 6.670 | 6.300 | 6.630 | 0 | +0.35(+5.57%) |
Nov 25, 2013 | 6.580 | 6.770 | 6.200 | 6.280 | 698,081 | -0.23(-3.53%) |
Nov 22, 2013 | 6.250 | 6.580 | 6.220 | 6.510 | 0 | +0.28(+4.49%) |
Nov 21, 2013 | 6.010 | 6.245 | 6.010 | 6.230 | 412,079 | +0.25(+4.18%) |
Nov 20, 2013 | 6.060 | 6.170 | 5.895 | 5.980 | 0 | -0.01(-0.17%) |
Nov 19, 2013 | 5.740 | 6.080 | 5.680 | 5.990 | 1,252,174 | +0.24(+4.17%) |
Nov 18, 2013 | 5.930 | 5.970 | 5.700 | 5.750 | 0 | -0.18(-3.04%) |
Nov 15, 2013 | 5.900 | 5.970 | 5.850 | 5.930 | 0 | +0.02(+0.34%) |
Nov 14, 2013 | 5.920 | 5.930 | 5.790 | 5.910 | 288,750 | +0.00(+0.00%) |
Nov 13, 2013 | 5.740 | 5.930 | 5.710 | 5.910 | 0 | +0.13(+2.25%) |
Nov 12, 2013 | 5.780 | 5.840 | 5.700 | 5.780 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.910 | 5.965 | 5.765 | 5.780 | 0 | -0.13(-2.20%) |
Nov 08, 2013 | 5.770 | 5.970 | 5.710 | 5.910 | 0 | +0.14(+2.43%) |
Nov 07, 2013 | 5.960 | 6.120 | 5.740 | 5.770 | 739,094 | -0.13(-2.20%) |
Nov 06, 2013 | 6.400 | 6.420 | 5.835 | 5.900 | 856,611 | -0.47(-7.38%) |
Nov 05, 2013 | 6.360 | 6.435 | 6.260 | 6.370 | 565,673 | -0.01(-0.16%) |
Nov 04, 2013 | 6.460 | 6.460 | 6.270 | 6.380 | 497,568 | -0.03(-0.47%) |
Nov 01, 2013 | 6.310 | 6.440 | 6.220 | 6.410 | 0 | +0.10(+1.58%) |
Oct 31, 2013 | 6.280 | 6.320 | 6.040 | 6.310 | 712,925 | +0.00(+0.00%) |
Oct 30, 2013 | 6.890 | 6.930 | 5.970 | 6.310 | 2,418,352 | -0.63(-9.08%) |
Oct 29, 2013 | 6.760 | 6.950 | 6.650 | 6.940 | 0 | +0.22(+3.27%) |
Oct 28, 2013 | 6.790 | 6.860 | 6.690 | 6.720 | 0 | -0.05(-0.74%) |
Oct 25, 2013 | 6.610 | 6.790 | 6.600 | 6.770 | 0 | +0.25(+3.83%) |
Oct 24, 2013 | 6.450 | 6.610 | 6.390 | 6.520 | 404,674 | +0.09(+1.40%) |
Oct 23, 2013 | 6.400 | 6.520 | 6.335 | 6.430 | 330,364 | -0.02(-0.31%) |
Oct 22, 2013 | 6.470 | 6.570 | 6.320 | 6.450 | 347,455 | +0.00(+0.00%) |
Oct 21, 2013 | 6.660 | 6.757 | 6.450 | 6.450 | 534,192 | -0.18(-2.71%) |
Oct 18, 2013 | 6.660 | 6.700 | 6.550 | 6.630 | 467,250 | +0.05(+0.76%) |
Oct 17, 2013 | 6.520 | 6.680 | 6.500 | 6.580 | 390,662 | +0.04(+0.61%) |
Oct 16, 2013 | 6.470 | 6.620 | 6.410 | 6.540 | 353,809 | +0.11(+1.71%) |
Oct 15, 2013 | 6.400 | 6.540 | 6.380 | 6.430 | 243,087 | -0.01(-0.16%) |
Oct 14, 2013 | 6.480 | 6.510 | 6.350 | 6.440 | 334,186 | -0.07(-1.08%) |
Oct 11, 2013 | 6.400 | 6.580 | 6.310 | 6.510 | 0 | +0.11(+1.72%) |
Oct 10, 2013 | 6.190 | 6.620 | 6.160 | 6.400 | 493,276 | +0.28(+4.58%) |
Oct 09, 2013 | 6.300 | 6.330 | 6.055 | 6.120 | 0 | -0.17(-2.70%) |
Oct 08, 2013 | 6.610 | 6.650 | 6.240 | 6.290 | 700,864 | -0.34(-5.13%) |
Oct 07, 2013 | 6.760 | 6.835 | 6.520 | 6.630 | 0 | -0.22(-3.21%) |
Oct 04, 2013 | 6.870 | 6.940 | 6.800 | 6.850 | 0 | +0.01(+0.15%) |
Oct 03, 2013 | 7.050 | 7.130 | 6.700 | 6.840 | 0 | -0.07(-1.01%) |
Oct 02, 2013 | 6.770 | 6.950 | 6.720 | 6.910 | 577,756 | +0.12(+1.77%) |
Oct 01, 2013 | 6.700 | 6.950 | 6.672 | 6.790 | 705,422 | +0.07(+1.04%) |
Sep 30, 2013 | 6.280 | 6.770 | 6.200 | 6.720 | 946,503 | +0.38(+5.99%) |
Sep 27, 2013 | 6.040 | 6.430 | 6.010 | 6.340 | 0 | +0.29(+4.79%) |
Sep 26, 2013 | 5.820 | 6.090 | 5.790 | 6.050 | 502,443 | +0.23(+3.95%) |
Sep 25, 2013 | 5.860 | 5.860 | 5.750 | 5.820 | 449,823 | -0.01(-0.17%) |
Sep 24, 2013 | 5.980 | 6.010 | 5.805 | 5.830 | 529,147 | -0.16(-2.67%) |
Sep 23, 2013 | 6.010 | 6.055 | 5.860 | 5.990 | 422,360 | +0.00(+0.00%) |
Sep 20, 2013 | 5.890 | 6.070 | 5.870 | 5.990 | 0 | +0.11(+1.87%) |
Sep 19, 2013 | 5.750 | 5.940 | 5.660 | 5.880 | 512,277 | +0.13(+2.26%) |
Sep 18, 2013 | 5.750 | 5.790 | 5.660 | 5.750 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 5.540 | 5.800 | 5.540 | 5.750 | 0 | +0.19(+3.42%) |
Sep 16, 2013 | 5.690 | 5.650 | 5.535 | 5.560 | 0 | -0.08(-1.42%) |
Sep 13, 2013 | 5.710 | 5.710 | 5.600 | 5.640 | 0 | -0.04(-0.70%) |
Sep 12, 2013 | 5.690 | 5.720 | 5.610 | 5.680 | 0 | -0.02(-0.35%) |
Sep 11, 2013 | 5.740 | 5.804 | 5.660 | 5.700 | 0 | -0.06(-1.04%) |
Sep 10, 2013 | 5.800 | 5.850 | 5.750 | 5.760 | 313,445 | -0.03(-0.52%) |
Sep 09, 2013 | 5.650 | 5.820 | 5.650 | 5.790 | 0 | +0.17(+3.02%) |
Sep 06, 2013 | 5.740 | 5.780 | 5.510 | 5.620 | 0 | -0.07(-1.23%) |
Sep 05, 2013 | 5.770 | 5.820 | 5.680 | 5.690 | 0 | -0.08(-1.39%) |
Sep 04, 2013 | 5.650 | 5.840 | 5.650 | 5.770 | 0 | +0.15(+2.67%) |
Sep 03, 2013 | 5.320 | 5.690 | 5.260 | 5.620 | 0 | +0.39(+7.46%) |
Aug 30, 2013 | 5.220 | 5.270 | 5.200 | 5.230 | 0 | -0.01(-0.19%) |
Aug 29, 2013 | 5.240 | 5.395 | 5.230 | 5.240 | 521,303 | +0.00(+0.00%) |
Aug 28, 2013 | 5.290 | 5.410 | 5.190 | 5.240 | 211,588 | -0.06(-1.13%) |
Aug 27, 2013 | 5.370 | 5.409 | 5.260 | 5.300 | 342,201 | -0.12(-2.21%) |
Aug 26, 2013 | 5.260 | 5.490 | 5.260 | 5.420 | 0 | +0.16(+3.04%) |
Aug 23, 2013 | 5.390 | 5.410 | 5.170 | 5.260 | 0 | -0.13(-2.41%) |
Aug 22, 2013 | 5.350 | 5.450 | 5.300 | 5.390 | 322,981 | +0.10(+1.89%) |
Aug 21, 2013 | 5.470 | 5.520 | 5.260 | 5.290 | 856,185 | -0.18(-3.29%) |
Aug 20, 2013 | 5.480 | 5.550 | 5.430 | 5.470 | 602,078 | +0.03(+0.55%) |
Aug 19, 2013 | 5.430 | 5.500 | 5.340 | 5.440 | 442,339 | +0.07(+1.30%) |
Aug 16, 2013 | 5.410 | 5.450 | 5.330 | 5.370 | 0 | -0.09(-1.65%) |
Aug 15, 2013 | 5.620 | 5.620 | 5.415 | 5.460 | 385,915 | -0.21(-3.70%) |
Aug 14, 2013 | 5.690 | 5.770 | 5.630 | 5.670 | 231,387 | -0.02(-0.35%) |
Aug 13, 2013 | 5.760 | 5.810 | 5.660 | 5.690 | 727,143 | -0.05(-0.87%) |
Aug 12, 2013 | 5.700 | 5.775 | 5.600 | 5.740 | 612,328 | +0.00(+0.00%) |
Aug 09, 2013 | 5.730 | 5.810 | 5.630 | 5.740 | 513,618 | -0.03(-0.52%) |
Aug 08, 2013 | 5.850 | 5.970 | 5.710 | 5.770 | 518,555 | -0.01(-0.17%) |
Aug 07, 2013 | 5.830 | 5.850 | 5.690 | 5.780 | 762,345 | -0.08(-1.37%) |
Aug 06, 2013 | 5.980 | 5.980 | 5.800 | 5.860 | 1,001,728 | -0.06(-1.01%) |
Aug 05, 2013 | 5.820 | 6.000 | 5.740 | 5.920 | 719,612 | +0.12(+2.07%) |
Aug 02, 2013 | 5.640 | 5.890 | 5.530 | 5.800 | 703,568 | +0.14(+2.47%) |
Aug 01, 2013 | 5.650 | 5.660 | 5.550 | 5.660 | 732,382 | +0.06(+1.07%) |
Jul 31, 2013 | 5.450 | 5.640 | 5.200 | 5.600 | 1,452,434 | +0.17(+3.13%) |
Jul 30, 2013 | 5.300 | 5.500 | 5.240 | 5.430 | 0 | +0.18(+3.43%) |
Jul 29, 2013 | 5.300 | 5.320 | 5.190 | 5.250 | 0 | -0.06(-1.13%) |
Jul 26, 2013 | 5.170 | 5.320 | 5.090 | 5.310 | 0 | +0.11(+2.12%) |
Jul 25, 2013 | 5.260 | 5.360 | 5.190 | 5.200 | 0 | -0.06(-1.14%) |
Jul 24, 2013 | 5.450 | 5.510 | 5.220 | 5.260 | 0 | -0.15(-2.77%) |
Jul 23, 2013 | 5.270 | 5.460 | 5.250 | 5.410 | 0 | +0.15(+2.85%) |
Jul 22, 2013 | 5.210 | 5.300 | 5.160 | 5.260 | 0 | +0.08(+1.54%) |
Jul 19, 2013 | 5.150 | 5.220 | 5.080 | 5.180 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 5.170 | 5.340 | 5.000 | 5.180 | 0 | +0.03(+0.58%) |
Jul 17, 2013 | 5.080 | 5.175 | 5.010 | 5.150 | 481,337 | +0.12(+2.28%) |
Jul 16, 2013 | 5.030 | 5.110 | 5.000 | 5.035 | 0 | +0.00(+0.10%) |
Jul 15, 2013 | 4.910 | 5.140 | 4.900 | 5.030 | 479,319 | +0.13(+2.65%) |
Jul 12, 2013 | 4.630 | 4.980 | 4.630 | 4.900 | 0 | +0.28(+6.06%) |
Jul 11, 2013 | 4.570 | 4.680 | 4.510 | 4.620 | 0 | +0.11(+2.44%) |
Jul 10, 2013 | 4.500 | 4.620 | 4.430 | 4.510 | 0 | +0.02(+0.45%) |
Jul 09, 2013 | 4.460 | 4.750 | 4.450 | 4.490 | 0 | +0.04(+0.90%) |
Jul 08, 2013 | 4.420 | 4.510 | 4.350 | 4.450 | 0 | +0.05(+1.14%) |
Jul 05, 2013 | 4.470 | 4.481 | 4.340 | 4.400 | 0 | +0.01(+0.23%) |
Jul 03, 2013 | 4.460 | 4.540 | 4.370 | 4.390 | 0 | -0.11(-2.44%) |
Jul 02, 2013 | 4.450 | 4.595 | 4.450 | 4.500 | 0 | +0.03(+0.67%) |
Jul 01, 2013 | 4.410 | 4.590 | 4.410 | 4.470 | 0 | +0.05(+1.13%) |
Jun 28, 2013 | 4.440 | 4.480 | 4.310 | 4.420 | 1,186,199 | -0.04(-0.90%) |
Jun 27, 2013 | 4.420 | 4.470 | 4.360 | 4.460 | 0 | +0.07(+1.59%) |
Jun 26, 2013 | 4.420 | 4.510 | 4.340 | 4.390 | 0 | +0.07(+1.62%) |
Jun 25, 2013 | 4.520 | 4.520 | 4.290 | 4.320 | 0 | -0.18(-4.00%) |
Jun 24, 2013 | 4.420 | 4.550 | 4.350 | 4.500 | 0 | +0.05(+1.12%) |
Jun 21, 2013 | 4.410 | 4.570 | 4.400 | 4.450 | 508,999 | +0.06(+1.37%) |
Jun 20, 2013 | 4.350 | 4.500 | 4.290 | 4.390 | 0 | -0.01(-0.23%) |
Jun 19, 2013 | 4.540 | 4.550 | 4.390 | 4.400 | 0 | -0.15(-3.30%) |
Jun 18, 2013 | 4.550 | 4.610 | 4.505 | 4.550 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 4.590 | 4.600 | 4.480 | 4.550 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 4.760 | 4.830 | 4.540 | 4.550 | 0 | -0.20(-4.21%) |
Jun 13, 2013 | 4.680 | 4.790 | 4.160 | 4.750 | 768,738 | +0.08(+1.71%) |
Jun 12, 2013 | 4.840 | 4.860 | 4.630 | 4.670 | 477,251 | -0.17(-3.51%) |
Jun 11, 2013 | 4.850 | 4.920 | 4.800 | 4.840 | 245,006 | -0.07(-1.43%) |
Jun 10, 2013 | 4.780 | 4.910 | 4.780 | 4.910 | 0 | +0.09(+1.85%) |
Jun 07, 2013 | 4.990 | 5.050 | 4.820 | 4.821 | 0 | -0.17(-3.39%) |
Jun 06, 2013 | 4.890 | 5.025 | 4.750 | 4.990 | 513,074 | +0.08(+1.63%) |
Jun 05, 2013 | 5.240 | 5.260 | 4.890 | 4.910 | 0 | -0.35(-6.67%) |
Jun 04, 2013 | 5.310 | 5.420 | 5.180 | 5.261 | 0 | -0.05(-0.92%) |
Jun 03, 2013 | 5.140 | 5.400 | 5.060 | 5.310 | 566,955 | +0.17(+3.31%) |
May 31, 2013 | 5.150 | 5.320 | 5.110 | 5.140 | 1,163,007 | -0.03(-0.58%) |
May 30, 2013 | 5.210 | 5.260 | 5.130 | 5.170 | 378,300 | -0.07(-1.34%) |
May 29, 2013 | 5.340 | 5.400 | 5.220 | 5.240 | 436,260 | -0.14(-2.60%) |
May 28, 2013 | 5.190 | 5.500 | 5.190 | 5.380 | 566,065 | +0.22(+4.26%) |
May 24, 2013 | 5.050 | 5.190 | 5.050 | 5.160 | 0 | +0.04(+0.78%) |
May 23, 2013 | 5.170 | 5.260 | 5.050 | 5.120 | 0 | -0.12(-2.29%) |
May 22, 2013 | 5.410 | 5.580 | 5.220 | 5.240 | 0 | -0.17(-3.14%) |
May 21, 2013 | 5.330 | 5.470 | 5.260 | 5.410 | 0 | +0.04(+0.74%) |
May 20, 2013 | 5.560 | 5.580 | 5.270 | 5.370 | 0 | -0.11(-2.01%) |
May 17, 2013 | 5.350 | 5.570 | 5.310 | 5.480 | 0 | +0.13(+2.43%) |
May 16, 2013 | 5.160 | 5.380 | 5.120 | 5.350 | 705,424 | +0.18(+3.48%) |
May 15, 2013 | 5.130 | 5.180 | 5.060 | 5.170 | 0 | +0.20(+4.02%) |
May 13, 2013 | 4.840 | 5.010 | 4.820 | 4.970 | 0 | +0.13(+2.69%) |
May 10, 2013 | 4.790 | 4.850 | 4.720 | 4.840 | 0 | +0.04(+0.83%) |
May 09, 2013 | 4.770 | 4.820 | 4.730 | 4.800 | 0 | +0.01(+0.21%) |
May 08, 2013 | 4.690 | 4.830 | 4.650 | 4.790 | 0 | +0.10(+2.13%) |
May 07, 2013 | 4.700 | 4.750 | 4.630 | 4.690 | 0 | -0.07(-1.47%) |
May 06, 2013 | 4.760 | 4.820 | 4.700 | 4.760 | 0 | -0.02(-0.42%) |
May 03, 2013 | 4.880 | 4.860 | 4.770 | 4.780 | 0 | -0.07(-1.44%) |
May 02, 2013 | 4.860 | 4.940 | 4.774 | 4.850 | 0 | +0.03(+0.62%) |