Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.153 | 7.162 | 6.913 | 7.091 | 26,122 | +0.02(+0.25%) |
Jan 30, 2014 | 6.806 | 7.198 | 6.806 | 7.073 | 3,774 | +0.17(+2.45%) |
Jan 29, 2014 | 7.091 | 7.118 | 6.851 | 6.904 | 41,195 | -0.30(-4.20%) |
Jan 28, 2014 | 6.940 | 7.207 | 6.940 | 7.207 | 57,472 | +0.26(+3.71%) |
Jan 27, 2014 | 7.189 | 7.242 | 6.949 | 6.949 | 22,107 | -0.20(-2.74%) |
Jan 24, 2014 | 7.296 | 7.296 | 7.082 | 7.144 | 24,900 | -0.12(-1.71%) |
Jan 23, 2014 | 7.287 | 7.385 | 7.207 | 7.269 | 8,740 | +0.05(+0.74%) |
Jan 22, 2014 | 7.207 | 7.331 | 7.162 | 7.216 | 14,694 | +0.05(+0.75%) |
Jan 21, 2014 | 7.118 | 7.242 | 7.082 | 7.162 | 13,599 | +0.04(+0.62%) |
Jan 17, 2014 | 7.100 | 7.118 | 7.118 | 7.118 | 21,692 | +0.05(+0.76%) |
Jan 16, 2014 | 6.967 | 7.118 | 6.958 | 7.064 | 17,921 | +0.14(+2.06%) |
Jan 15, 2014 | 6.931 | 7.127 | 6.797 | 6.922 | 30,903 | +0.04(+0.52%) |
Jan 14, 2014 | 6.789 | 7.118 | 6.700 | 6.886 | 33,898 | +0.16(+2.38%) |
Jan 13, 2014 | 6.958 | 7.127 | 6.726 | 6.726 | 27,957 | -0.22(-3.20%) |
Jan 10, 2014 | 7.029 | 7.029 | 6.895 | 6.949 | 38,181 | -0.12(-1.76%) |
Jan 09, 2014 | 7.082 | 7.136 | 6.949 | 7.073 | 50,804 | +0.04(+0.51%) |
Jan 08, 2014 | 7.198 | 7.198 | 6.940 | 7.038 | 129,204 | -0.14(-1.98%) |
Jan 07, 2014 | 7.198 | 7.278 | 7.118 | 7.180 | 29,563 | +0.02(+0.25%) |
Jan 06, 2014 | 7.083 | 7.269 | 7.082 | 7.162 | 27,885 | +0.07(+1.00%) |
Jan 03, 2014 | 7.162 | 7.207 | 7.082 | 7.091 | 31,640 | -0.03(-0.38%) |
Jan 02, 2014 | 7.153 | 7.201 | 7.118 | 7.118 | 5,420 | -0.01(-0.12%) |
Dec 31, 2013 | 7.180 | 7.127 | 7.127 | 7.127 | 5,844 | +0.00(+0.00%) |
Dec 30, 2013 | 7.207 | 7.278 | 7.127 | 7.127 | 12,987 | -0.08(-1.11%) |
Dec 27, 2013 | 7.153 | 7.207 | 7.127 | 7.207 | 15,054 | +0.03(+0.37%) |
Dec 26, 2013 | 7.233 | 7.233 | 7.073 | 7.180 | 18,722 | +0.07(+1.00%) |
Dec 24, 2013 | 7.073 | 7.162 | 7.073 | 7.109 | 55,046 | -0.04(-0.62%) |
Dec 23, 2013 | 7.189 | 7.207 | 7.004 | 7.153 | 33,167 | +0.04(+0.50%) |
Dec 20, 2013 | 7.002 | 7.242 | 6.993 | 7.118 | 54,746 | +0.04(+0.63%) |
Dec 19, 2013 | 7.144 | 7.180 | 6.993 | 7.073 | 124,990 | -0.04(-0.50%) |
Dec 18, 2013 | 7.056 | 7.118 | 7.038 | 7.109 | 26,001 | +0.05(+0.76%) |
Dec 17, 2013 | 7.047 | 7.269 | 6.993 | 7.056 | 62,931 | +0.05(+0.76%) |
Dec 16, 2013 | 7.100 | 7.162 | 6.993 | 7.002 | 20,341 | -0.06(-0.88%) |
Dec 13, 2013 | 7.118 | 7.162 | 7.038 | 7.064 | 19,830 | +0.01(+0.13%) |
Dec 12, 2013 | 7.038 | 7.278 | 7.038 | 7.056 | 11,385 | -0.02(-0.25%) |
Dec 11, 2013 | 7.118 | 7.162 | 7.073 | 7.073 | 31,859 | -0.04(-0.50%) |
Dec 10, 2013 | 7.038 | 7.367 | 7.038 | 7.109 | 25,266 | +0.09(+1.27%) |
Dec 09, 2013 | 7.162 | 7.207 | 7.020 | 7.020 | 18,361 | -0.19(-2.59%) |
Dec 06, 2013 | 7.357 | 7.465 | 7.207 | 7.207 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 7.162 | 7.687 | 7.162 | 7.207 | 0 | +0.03(+0.37%) |
Dec 04, 2013 | 7.136 | 7.305 | 7.073 | 7.180 | 0 | -0.06(-0.86%) |
Dec 03, 2013 | 7.153 | 7.305 | 7.153 | 7.242 | 0 | -0.05(-0.73%) |
Dec 02, 2013 | 7.331 | 7.385 | 7.287 | 7.296 | 0 | -0.04(-0.49%) |
Nov 29, 2013 | 7.394 | 7.643 | 7.331 | 7.331 | 0 | -0.03(-0.36%) |
Nov 27, 2013 | 7.340 | 7.428 | 7.322 | 7.358 | 0 | -0.04(-0.60%) |
Nov 26, 2013 | 7.402 | 7.687 | 7.296 | 7.402 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 7.402 | 7.652 | 7.340 | 7.402 | 0 | -0.03(-0.36%) |
Nov 22, 2013 | 7.296 | 7.553 | 7.296 | 7.429 | 0 | +0.13(+1.83%) |
Nov 21, 2013 | 7.331 | 7.358 | 7.225 | 7.296 | 0 | -0.04(-0.61%) |
Nov 20, 2013 | 7.243 | 7.340 | 7.207 | 7.340 | 0 | +0.04(+0.49%) |
Nov 19, 2013 | 7.340 | 7.420 | 7.154 | 7.305 | 0 | -0.04(-0.61%) |
Nov 18, 2013 | 7.527 | 7.723 | 7.287 | 7.349 | 0 | -0.32(-4.18%) |
Nov 15, 2013 | 7.430 | 7.943 | 7.359 | 7.669 | 0 | +0.24(+3.25%) |
Nov 14, 2013 | 7.315 | 7.428 | 7.235 | 7.428 | 0 | +0.34(+4.73%) |
Nov 12, 2013 | 7.031 | 7.182 | 6.916 | 7.093 | 0 | -0.02(-0.25%) |
Nov 11, 2013 | 7.270 | 7.394 | 6.978 | 7.111 | 0 | -0.17(-2.31%) |
Nov 08, 2013 | 6.996 | 7.395 | 6.827 | 7.279 | 0 | +0.23(+3.27%) |
Nov 07, 2013 | 7.093 | 7.279 | 6.871 | 7.049 | 0 | +0.07(+1.02%) |
Nov 06, 2013 | 7.182 | 7.262 | 6.775 | 6.978 | 0 | -0.11(-1.50%) |
Nov 05, 2013 | 7.412 | 7.482 | 7.022 | 7.084 | 0 | -0.27(-3.62%) |
Nov 04, 2013 | 7.182 | 7.528 | 7.182 | 7.350 | 0 | +0.17(+2.35%) |
Nov 01, 2013 | 7.129 | 7.182 | 6.917 | 7.182 | 0 | +0.05(+0.75%) |
Oct 31, 2013 | 6.694 | 7.545 | 6.650 | 7.129 | 0 | +0.43(+6.49%) |
Oct 30, 2013 | 6.295 | 6.871 | 6.295 | 6.694 | 0 | +0.03(+0.40%) |
Oct 29, 2013 | 6.836 | 6.863 | 6.570 | 6.668 | 0 | -0.12(-1.83%) |
Oct 28, 2013 | 6.703 | 6.845 | 6.574 | 6.792 | 0 | +0.04(+0.52%) |
Oct 25, 2013 | 6.650 | 6.862 | 6.580 | 6.756 | 0 | +0.11(+1.60%) |
Oct 24, 2013 | 6.251 | 6.650 | 6.248 | 6.650 | 0 | +0.47(+7.60%) |
Oct 23, 2013 | 5.923 | 6.180 | 5.914 | 6.180 | 0 | +0.14(+2.35%) |
Oct 22, 2013 | 6.128 | 6.180 | 5.976 | 6.038 | 0 | -0.17(-2.71%) |
Oct 21, 2013 | 6.277 | 6.277 | 6.136 | 6.206 | 0 | -0.08(-1.27%) |
Oct 18, 2013 | 6.144 | 6.286 | 6.127 | 6.286 | 29,223 | +0.13(+2.16%) |
Oct 17, 2013 | 6.206 | 6.260 | 6.091 | 6.153 | 0 | -0.06(-1.00%) |
Oct 16, 2013 | 6.162 | 6.224 | 5.994 | 6.215 | 0 | +0.05(+0.86%) |
Oct 15, 2013 | 6.056 | 6.162 | 6.020 | 6.162 | 0 | +0.01(+0.14%) |
Oct 14, 2013 | 6.118 | 6.162 | 6.011 | 6.153 | 0 | +0.01(+0.14%) |
Oct 11, 2013 | 5.994 | 6.144 | 5.941 | 6.144 | 0 | +0.16(+2.67%) |
Oct 10, 2013 | 6.109 | 6.144 | 5.974 | 5.985 | 0 | +0.02(+0.30%) |
Oct 09, 2013 | 5.914 | 6.029 | 5.834 | 5.967 | 0 | +0.02(+0.30%) |
Oct 08, 2013 | 5.887 | 6.010 | 5.825 | 5.949 | 0 | -0.05(-0.89%) |
Oct 07, 2013 | 5.994 | 6.020 | 5.896 | 6.003 | 0 | +0.01(+0.15%) |
Oct 04, 2013 | 5.958 | 6.029 | 5.949 | 5.994 | 0 | -0.01(-0.15%) |
Oct 03, 2013 | 6.020 | 6.151 | 5.845 | 6.003 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.038 | 6.091 | 5.985 | 5.994 | 0 | -0.04(-0.73%) |
Oct 01, 2013 | 5.976 | 6.048 | 5.870 | 6.038 | 0 | +0.02(+0.29%) |
Sep 27, 2013 | 5.861 | 6.056 | 5.861 | 6.020 | 0 | +0.07(+1.19%) |
Sep 26, 2013 | 5.940 | 5.949 | 5.825 | 5.949 | 0 | +0.03(+0.45%) |
Sep 25, 2013 | 5.932 | 5.932 | 5.861 | 5.923 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 5.763 | 5.923 | 5.763 | 5.923 | 0 | +0.10(+1.67%) |
Sep 23, 2013 | 5.763 | 5.825 | 5.763 | 5.825 | 0 | +0.06(+1.08%) |
Sep 20, 2013 | 5.683 | 5.863 | 5.666 | 5.763 | 0 | -0.01(-0.15%) |
Sep 19, 2013 | 5.852 | 5.949 | 5.763 | 5.772 | 0 | -0.12(-1.96%) |
Sep 18, 2013 | 5.958 | 6.091 | 5.781 | 5.887 | 0 | -0.08(-1.34%) |
Sep 17, 2013 | 5.834 | 5.967 | 5.816 | 5.967 | 0 | -0.02(-0.30%) |
Sep 16, 2013 | 5.914 | 5.985 | 5.850 | 5.985 | 0 | +0.07(+1.20%) |
Sep 13, 2013 | 5.923 | 5.924 | 5.851 | 5.914 | 0 | -0.15(-2.49%) |
Sep 12, 2013 | 6.171 | 6.198 | 5.985 | 6.065 | 0 | -0.01(-0.15%) |
Sep 11, 2013 | 5.949 | 6.073 | 5.923 | 6.073 | 0 | +0.16(+2.70%) |
Sep 10, 2013 | 5.932 | 6.153 | 5.852 | 5.914 | 0 | -0.04(-0.60%) |
Sep 09, 2013 | 5.985 | 6.242 | 5.851 | 5.949 | 0 | -0.06(-1.03%) |
Sep 06, 2013 | 6.153 | 6.153 | 5.958 | 6.011 | 0 | -0.17(-2.73%) |
Sep 05, 2013 | 6.136 | 6.215 | 6.056 | 6.180 | 0 | -0.02(-0.29%) |
Sep 04, 2013 | 6.233 | 6.233 | 6.118 | 6.198 | 0 | -0.04(-0.57%) |
Sep 03, 2013 | 6.189 | 6.233 | 6.096 | 6.233 | 0 | +0.08(+1.30%) |
Aug 30, 2013 | 6.118 | 6.242 | 6.118 | 6.153 | 0 | +0.01(+0.14%) |
Aug 29, 2013 | 6.127 | 6.215 | 6.100 | 6.144 | 0 | -0.02(-0.29%) |
Aug 28, 2013 | 6.262 | 6.262 | 6.065 | 6.162 | 0 | +0.07(+1.16%) |
Aug 27, 2013 | 6.095 | 6.118 | 6.056 | 6.091 | 0 | -0.04(-0.58%) |
Aug 26, 2013 | 6.073 | 6.215 | 6.073 | 6.127 | 0 | +0.06(+1.02%) |
Aug 23, 2013 | 6.282 | 6.282 | 6.065 | 6.065 | 0 | -0.01(-0.15%) |
Aug 22, 2013 | 6.100 | 6.189 | 6.073 | 6.073 | 0 | -0.04(-0.58%) |
Aug 21, 2013 | 6.065 | 6.180 | 6.065 | 6.109 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.127 | 6.189 | 5.967 | 6.091 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 6.189 | 6.250 | 6.091 | 6.091 | 0 | -0.06(-1.01%) |
Aug 16, 2013 | 6.312 | 6.312 | 6.153 | 6.153 | 0 | -0.14(-2.24%) |
Aug 15, 2013 | 6.224 | 6.347 | 6.224 | 6.295 | 16,951 | +0.08(+1.28%) |
Aug 14, 2013 | 6.136 | 6.303 | 6.136 | 6.215 | 0 | +0.06(+1.00%) |
Aug 13, 2013 | 6.136 | 6.180 | 6.112 | 6.153 | 67,988 | +0.05(+0.87%) |
Aug 12, 2013 | 6.047 | 6.136 | 6.047 | 6.100 | 8,311 | +0.03(+0.44%) |
Aug 09, 2013 | 5.968 | 6.108 | 5.968 | 6.074 | 17,345 | +0.07(+1.18%) |
Aug 08, 2013 | 6.003 | 6.074 | 6.003 | 6.003 | 13,704 | +0.00(+0.00%) |
Aug 07, 2013 | 6.083 | 6.083 | 5.960 | 6.003 | 5,935 | -0.04(-0.73%) |
Aug 06, 2013 | 6.083 | 6.100 | 5.959 | 6.047 | 9,803 | -0.03(-0.44%) |
Aug 05, 2013 | 6.056 | 6.083 | 5.977 | 6.074 | 4,261 | +0.07(+1.18%) |
Aug 02, 2013 | 6.136 | 6.136 | 5.941 | 6.003 | 22,519 | -0.11(-1.73%) |
Aug 01, 2013 | 6.012 | 6.136 | 5.959 | 6.109 | 49,673 | +0.08(+1.32%) |
Jul 31, 2013 | 6.153 | 6.153 | 5.941 | 6.030 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.048 | 6.180 | 5.959 | 6.136 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.012 | 6.180 | 5.951 | 5.959 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.977 | 6.021 | 5.924 | 5.977 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.835 | 6.003 | 5.791 | 5.977 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.897 | 5.897 | 5.756 | 5.888 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.827 | 5.897 | 5.782 | 5.897 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.871 | 5.897 | 5.791 | 5.791 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.897 | 5.897 | 5.782 | 5.897 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.782 | 5.880 | 5.782 | 5.809 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.818 | 5.827 | 5.765 | 5.809 | 3,389 | +0.02(+0.30%) |
Jul 16, 2013 | 5.827 | 5.827 | 5.791 | 5.791 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.853 | 5.897 | 5.835 | 5.888 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.862 | 5.862 | 5.844 | 5.862 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.933 | 5.959 | 5.818 | 5.897 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.809 | 5.888 | 5.809 | 5.888 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.880 | 5.888 | 5.844 | 5.880 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.809 | 5.888 | 5.704 | 5.862 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.782 | 5.862 | 5.738 | 5.844 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.835 | 5.835 | 5.632 | 5.791 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.915 | 5.915 | 5.738 | 5.844 | 0 | -0.05(-0.90%) |
Jul 01, 2013 | 5.774 | 5.959 | 5.774 | 5.897 | 0 | +0.12(+2.14%) |
Jun 28, 2013 | 5.730 | 5.774 | 5.658 | 5.774 | 20,483 | +0.02(+0.31%) |
Jun 27, 2013 | 5.924 | 5.924 | 5.756 | 5.756 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.941 | 5.958 | 5.765 | 5.880 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.853 | 5.924 | 5.853 | 5.924 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.844 | 5.959 | 5.844 | 5.959 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.827 | 5.959 | 5.827 | 5.880 | 48,280 | +0.11(+1.83%) |
Jun 20, 2013 | 5.818 | 5.827 | 5.738 | 5.774 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.888 | 5.950 | 5.800 | 5.809 | 0 | -0.11(-1.94%) |
Jun 18, 2013 | 5.853 | 5.959 | 5.853 | 5.924 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.897 | 5.959 | 5.821 | 5.880 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.844 | 5.915 | 5.800 | 5.915 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.791 | 5.888 | 5.791 | 5.880 | 15,107 | +0.00(+0.00%) |
Jun 12, 2013 | 5.774 | 5.880 | 5.695 | 5.880 | 15,564 | +0.05(+0.91%) |
Jun 11, 2013 | 5.684 | 5.827 | 5.684 | 5.827 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.880 | 5.880 | 5.765 | 5.782 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.871 | 5.915 | 5.703 | 5.835 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.869 | 5.896 | 5.722 | 5.853 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.844 | 5.844 | 5.615 | 5.738 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.677 | 5.906 | 5.650 | 5.827 | 0 | +0.09(+1.54%) |
Jun 03, 2013 | 5.844 | 5.915 | 5.632 | 5.738 | 16,860 | -0.05(-0.91%) |
May 31, 2013 | 5.959 | 5.959 | 5.737 | 5.791 | 9,650 | -0.13(-2.24%) |
May 30, 2013 | 5.641 | 5.959 | 5.640 | 5.924 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.535 | 5.650 | 5.535 | 5.606 | 1,910 | +0.02(+0.32%) |
May 28, 2013 | 5.482 | 5.677 | 5.482 | 5.588 | 48,523 | +0.11(+1.93%) |
May 24, 2013 | 5.429 | 5.511 | 5.429 | 5.482 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.465 | 5.465 | 5.412 | 5.447 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.482 | 5.526 | 5.403 | 5.412 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.526 | 5.526 | 5.315 | 5.456 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.491 | 5.500 | 5.491 | 5.491 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.500 | 5.535 | 5.421 | 5.535 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.404 | 5.500 | 5.316 | 5.483 | 54,960 | +0.01(+0.16%) |
May 15, 2013 | 5.316 | 5.474 | 5.316 | 5.474 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.430 | 5.430 | 5.430 | 5.430 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.430 | 5.439 | 5.360 | 5.439 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.386 | 5.421 | 5.386 | 5.421 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.439 | 5.451 | 5.316 | 5.404 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.333 | 5.439 | 5.272 | 5.368 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.386 | 5.447 | 5.289 | 5.404 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.447 | 5.446 | 5.377 | 5.377 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.404 | 5.404 | 5.316 | 5.316 | 0 | -0.09(-1.63%) |
May 01, 2013 | 5.496 | 5.496 | 5.298 | 5.404 | 0 | +0.08(+1.49%) |
Apr 30, 2013 | 5.430 | 5.500 | 5.324 | 5.324 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.307 | 5.535 | 5.307 | 5.324 | 7,947 | -0.02(-0.33%) |
Apr 26, 2013 | 5.342 | 5.342 | 5.316 | 5.342 | 1,198 | +0.03(+0.50%) |
Apr 25, 2013 | 5.342 | 5.342 | 5.270 | 5.316 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.342 | 5.351 | 5.245 | 5.351 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.289 | 5.474 | 5.254 | 5.272 | 54,352 | -0.01(-0.17%) |
Apr 22, 2013 | 5.368 | 5.404 | 5.259 | 5.280 | 3,983 | -0.04(-0.66%) |
Apr 19, 2013 | 5.368 | 5.456 | 5.280 | 5.316 | 5,345 | -0.04(-0.82%) |
Apr 18, 2013 | 5.333 | 5.368 | 5.324 | 5.360 | 929 | +0.01(+0.16%) |
Apr 17, 2013 | 5.333 | 5.368 | 5.316 | 5.351 | 2,281 | +0.04(+0.83%) |
Apr 16, 2013 | 5.226 | 5.333 | 5.226 | 5.307 | 5,986 | -0.02(-0.33%) |
Apr 15, 2013 | 5.316 | 5.412 | 5.184 | 5.324 | 33,888 | -0.08(-1.46%) |
Apr 12, 2013 | 5.404 | 5.404 | 5.404 | 5.404 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.237 | 5.395 | 5.237 | 5.368 | 534 | +0.04(+0.66%) |
Apr 10, 2013 | 5.324 | 5.404 | 5.201 | 5.333 | 78,383 | -0.04(-0.65%) |
Apr 09, 2013 | 5.360 | 5.425 | 5.316 | 5.368 | 12,593 | -0.04(-0.81%) |
Apr 08, 2013 | 5.316 | 5.412 | 5.316 | 5.412 | 2,997 | +0.02(+0.34%) |
Apr 05, 2013 | 5.351 | 5.421 | 5.351 | 5.394 | 956 | +0.02(+0.43%) |
Apr 04, 2013 | 5.418 | 5.421 | 5.371 | 5.371 | 956 | -0.01(-0.28%) |
Apr 03, 2013 | 5.351 | 5.386 | 5.307 | 5.386 | 53,361 | +0.03(+0.49%) |
Apr 02, 2013 | 5.316 | 5.404 | 5.307 | 5.360 | 2,226 | -0.02(-0.33%) |
Apr 01, 2013 | 5.386 | 5.386 | 5.237 | 5.377 | 13,430 | -0.07(-1.29%) |
Mar 28, 2013 | 5.474 | 5.491 | 5.412 | 5.447 | 7,967 | +0.09(+1.64%) |
Mar 27, 2013 | 5.447 | 5.447 | 5.342 | 5.360 | 2,897 | -0.05(-0.97%) |
Mar 26, 2013 | 5.351 | 5.474 | 5.351 | 5.412 | 2,956 | +0.02(+0.33%) |
Mar 25, 2013 | 5.316 | 5.412 | 5.272 | 5.395 | 19,394 | +0.08(+1.49%) |
Mar 22, 2013 | 5.307 | 5.342 | 5.261 | 5.316 | 73,279 | +0.03(+0.50%) |
Mar 21, 2013 | 5.263 | 5.307 | 5.254 | 5.289 | 11,619 | +0.04(+0.67%) |
Mar 20, 2013 | 5.237 | 5.254 | 5.229 | 5.254 | 2,731 | +0.02(+0.34%) |
Mar 19, 2013 | 5.237 | 5.289 | 5.228 | 5.237 | 11,580 | -0.02(-0.33%) |
Mar 18, 2013 | 5.228 | 5.263 | 5.228 | 5.254 | 5,872 | +0.01(+0.17%) |
Mar 15, 2013 | 5.213 | 5.254 | 5.213 | 5.245 | 5,041 | -0.03(-0.66%) |
Mar 14, 2013 | 5.289 | 5.324 | 5.219 | 5.280 | 39,597 | +0.03(+0.67%) |
Mar 13, 2013 | 5.245 | 5.245 | 5.245 | 5.245 | 1,143 | +0.00(+0.00%) |
Mar 12, 2013 | 5.187 | 5.254 | 5.187 | 5.245 | 9,634 | -0.02(-0.33%) |
Mar 11, 2013 | 5.263 | 5.263 | 5.158 | 5.263 | 1,704 | +0.00(+0.00%) |
Mar 08, 2013 | 5.289 | 5.289 | 5.237 | 5.263 | 6,062 | +0.01(+0.17%) |
Mar 07, 2013 | 5.237 | 5.307 | 5.228 | 5.254 | 41,209 | +0.00(+0.00%) |
Mar 06, 2013 | 5.359 | 5.359 | 5.242 | 5.254 | 6,176 | -0.08(-1.48%) |
Mar 05, 2013 | 5.324 | 5.350 | 5.285 | 5.333 | 11,209 | +0.09(+1.67%) |
Mar 04, 2013 | 5.289 | 5.324 | 5.238 | 5.245 | 18,528 | -0.02(-0.33%) |
Mar 01, 2013 | 5.368 | 5.368 | 5.228 | 5.263 | 4,345 | -0.07(-1.31%) |
Feb 28, 2013 | 5.464 | 5.499 | 5.289 | 5.333 | 107,945 | -0.12(-2.24%) |
Feb 27, 2013 | 5.272 | 5.464 | 5.272 | 5.455 | 132,761 | +0.11(+2.13%) |
Feb 26, 2013 | 5.263 | 5.359 | 5.254 | 5.342 | 11,251 | +0.06(+1.16%) |
Feb 22, 2013 | 5.228 | 5.359 | 5.228 | 5.280 | 61,830 | +0.07(+1.34%) |
Feb 21, 2013 | 5.333 | 5.420 | 5.210 | 5.210 | 67,309 | -0.20(-3.72%) |
Feb 20, 2013 | 5.446 | 5.481 | 5.359 | 5.411 | 12,693 | -0.08(-1.43%) |
Feb 19, 2013 | 5.490 | 5.525 | 5.490 | 5.490 | 1,568 | +0.07(+1.29%) |
Feb 15, 2013 | 5.481 | 5.522 | 5.368 | 5.420 | 37,315 | -0.05(-0.96%) |
Feb 14, 2013 | 5.516 | 5.516 | 5.473 | 5.473 | 299 | -0.03(-0.63%) |
Feb 13, 2013 | 5.473 | 5.508 | 5.473 | 5.508 | 92,595 | -0.03(-0.47%) |
Feb 12, 2013 | 5.515 | 5.569 | 5.481 | 5.534 | 8,329 | -0.05(-0.94%) |
Feb 11, 2013 | 5.525 | 5.586 | 5.438 | 5.586 | 10,751 | -0.01(-0.16%) |
Feb 08, 2013 | 5.573 | 5.595 | 5.438 | 5.595 | 10,947 | +0.04(+0.79%) |
Feb 07, 2013 | 5.505 | 5.551 | 5.429 | 5.551 | 10,088 | +0.04(+0.79%) |
Feb 06, 2013 | 5.508 | 5.578 | 5.429 | 5.508 | 7,169 | +0.05(+0.96%) |
Feb 04, 2013 | 5.464 | 5.465 | 5.420 | 5.455 | 2,859 | -0.01(-0.16%) |