Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.603 | 8.965 | 8.603 | 8.926 | 36,383 | +0.33(+3.83%) |
Mar 28, 2014 | 8.417 | 8.681 | 8.417 | 8.597 | 29,077 | +0.16(+1.84%) |
Mar 27, 2014 | 8.651 | 8.747 | 8.280 | 8.441 | 55,670 | -0.26(-3.03%) |
Mar 26, 2014 | 9.220 | 9.220 | 8.681 | 8.705 | 53,612 | -0.44(-4.84%) |
Mar 25, 2014 | 9.076 | 9.160 | 9.028 | 9.148 | 80,964 | +0.15(+1.66%) |
Mar 24, 2014 | 8.741 | 9.106 | 8.651 | 8.998 | 103,873 | +0.26(+2.95%) |
Mar 21, 2014 | 8.519 | 8.777 | 8.501 | 8.741 | 221,593 | +0.25(+2.96%) |
Mar 20, 2014 | 8.394 | 8.549 | 8.393 | 8.489 | 44,410 | +0.10(+1.14%) |
Mar 19, 2014 | 8.370 | 8.423 | 8.340 | 8.394 | 21,515 | -0.01(-0.07%) |
Mar 18, 2014 | 8.172 | 8.435 | 8.094 | 8.399 | 41,319 | +0.21(+2.56%) |
Mar 17, 2014 | 8.022 | 8.232 | 8.004 | 8.190 | 36,919 | +0.19(+2.40%) |
Mar 14, 2014 | 7.897 | 8.022 | 7.867 | 7.998 | 32,187 | +0.05(+0.68%) |
Mar 13, 2014 | 7.950 | 8.130 | 7.849 | 7.944 | 47,624 | -0.01(-0.08%) |
Mar 12, 2014 | 7.998 | 7.998 | 7.795 | 7.950 | 41,522 | -0.05(-0.67%) |
Mar 11, 2014 | 7.837 | 8.872 | 7.681 | 8.004 | 54,115 | +0.34(+4.45%) |
Mar 10, 2014 | 7.681 | 7.747 | 7.534 | 7.663 | 95,159 | -0.01(-0.08%) |
Mar 07, 2014 | 7.633 | 7.729 | 7.579 | 7.669 | 66,168 | +0.09(+1.18%) |
Mar 06, 2014 | 7.460 | 7.729 | 7.424 | 7.579 | 44,230 | +0.12(+1.61%) |
Mar 05, 2014 | 7.304 | 8.034 | 7.274 | 7.460 | 302,985 | +0.16(+2.22%) |
Mar 04, 2014 | 7.226 | 7.304 | 6.940 | 7.298 | 87,158 | +0.29(+4.19%) |
Mar 03, 2014 | 7.029 | 7.052 | 6.939 | 7.005 | 15,602 | -0.04(-0.59%) |
Feb 28, 2014 | 7.040 | 7.076 | 6.969 | 7.046 | 33,109 | +0.04(+0.51%) |
Feb 27, 2014 | 6.963 | 7.052 | 6.903 | 7.011 | 10,912 | +0.04(+0.52%) |
Feb 26, 2014 | 6.951 | 7.035 | 6.927 | 6.975 | 17,361 | +0.02(+0.34%) |
Feb 25, 2014 | 6.957 | 7.017 | 6.885 | 6.951 | 17,680 | -0.01(-0.09%) |
Feb 24, 2014 | 6.885 | 7.035 | 6.867 | 6.957 | 20,680 | +0.09(+1.31%) |
Feb 21, 2014 | 6.789 | 6.975 | 6.741 | 6.867 | 39,199 | +0.11(+1.68%) |
Feb 20, 2014 | 6.627 | 6.771 | 6.627 | 6.753 | 12,960 | +0.08(+1.26%) |
Feb 19, 2014 | 6.669 | 6.764 | 6.622 | 6.669 | 27,049 | -0.04(-0.62%) |
Feb 18, 2014 | 6.609 | 6.735 | 6.574 | 6.711 | 17,204 | +0.12(+1.82%) |
Feb 14, 2014 | 6.663 | 6.591 | 6.591 | 6.591 | 18,874 | -0.07(-0.99%) |
Feb 13, 2014 | 6.544 | 6.675 | 6.472 | 6.657 | 27,273 | +0.08(+1.28%) |
Feb 12, 2014 | 6.550 | 6.580 | 6.478 | 6.574 | 16,252 | +0.01(+0.18%) |
Feb 11, 2014 | 6.496 | 6.568 | 6.496 | 6.562 | 20,206 | +0.06(+0.92%) |
Feb 10, 2014 | 6.591 | 6.591 | 6.418 | 6.502 | 27,836 | -0.10(-1.54%) |
Feb 07, 2014 | 6.645 | 6.687 | 6.496 | 6.603 | 40,038 | -0.04(-0.63%) |
Feb 06, 2014 | 6.532 | 6.687 | 6.436 | 6.645 | 39,413 | +0.13(+2.02%) |
Feb 05, 2014 | 6.544 | 6.556 | 6.466 | 6.514 | 46,106 | -0.05(-0.73%) |
Feb 04, 2014 | 6.514 | 6.690 | 6.472 | 6.562 | 51,261 | +0.06(+0.92%) |
Feb 03, 2014 | 6.777 | 6.777 | 6.466 | 6.502 | 64,281 | -0.27(-3.98%) |
Jan 31, 2014 | 6.747 | 6.873 | 6.717 | 6.771 | 28,434 | -0.07(-1.05%) |
Jan 30, 2014 | 6.717 | 6.885 | 6.609 | 6.843 | 66,656 | +0.16(+2.33%) |
Jan 29, 2014 | 6.580 | 6.789 | 6.538 | 6.687 | 74,705 | +0.08(+1.18%) |
Jan 28, 2014 | 6.687 | 6.699 | 6.508 | 6.609 | 47,728 | -0.17(-2.56%) |
Jan 27, 2014 | 6.705 | 6.837 | 6.705 | 6.783 | 29,381 | +0.11(+1.71%) |
Jan 24, 2014 | 6.711 | 6.825 | 6.657 | 6.669 | 73,616 | -0.10(-1.50%) |
Jan 23, 2014 | 6.777 | 6.795 | 6.711 | 6.771 | 40,245 | -0.01(-0.18%) |
Jan 22, 2014 | 6.813 | 6.813 | 6.749 | 6.783 | 65,171 | +0.01(+0.18%) |
Jan 21, 2014 | 6.753 | 6.777 | 6.681 | 6.771 | 32,088 | +0.03(+0.44%) |
Jan 17, 2014 | 6.687 | 6.741 | 6.741 | 6.741 | 21,881 | +0.07(+0.99%) |
Jan 16, 2014 | 6.735 | 6.735 | 6.556 | 6.675 | 28,110 | -0.07(-1.06%) |
Jan 15, 2014 | 6.705 | 6.831 | 6.705 | 6.747 | 26,478 | +0.04(+0.63%) |
Jan 14, 2014 | 6.711 | 6.753 | 6.585 | 6.705 | 7,416 | +0.01(+0.09%) |
Jan 13, 2014 | 6.714 | 6.717 | 6.621 | 6.699 | 22,517 | -0.04(-0.53%) |
Jan 10, 2014 | 6.723 | 6.819 | 6.711 | 6.735 | 28,704 | +0.03(+0.45%) |
Jan 09, 2014 | 6.831 | 6.831 | 6.669 | 6.705 | 15,843 | -0.09(-1.32%) |
Jan 08, 2014 | 6.843 | 6.843 | 6.735 | 6.795 | 23,159 | -0.04(-0.53%) |
Jan 07, 2014 | 6.765 | 6.837 | 6.753 | 6.831 | 30,401 | +0.05(+0.80%) |
Jan 06, 2014 | 6.819 | 6.819 | 6.722 | 6.777 | 14,486 | -0.01(-0.09%) |
Jan 03, 2014 | 6.627 | 6.795 | 6.585 | 6.783 | 58,007 | +0.15(+2.26%) |
Jan 02, 2014 | 6.753 | 6.759 | 6.615 | 6.633 | 31,013 | -0.10(-1.51%) |
Dec 31, 2013 | 7.023 | 6.735 | 6.735 | 6.735 | 38,584 | -0.26(-3.68%) |
Dec 30, 2013 | 6.975 | 7.076 | 6.873 | 6.993 | 32,511 | +0.06(+0.86%) |
Dec 27, 2013 | 7.005 | 7.005 | 6.933 | 6.933 | 17,588 | -0.04(-0.52%) |
Dec 26, 2013 | 6.987 | 7.023 | 6.969 | 6.969 | 9,672 | -0.01(-0.17%) |
Dec 24, 2013 | 6.807 | 7.011 | 6.807 | 6.981 | 12,074 | +0.22(+3.28%) |
Dec 23, 2013 | 6.741 | 6.795 | 6.687 | 6.759 | 28,589 | +0.02(+0.36%) |
Dec 20, 2013 | 6.699 | 6.825 | 6.681 | 6.735 | 141,178 | +0.03(+0.45%) |
Dec 19, 2013 | 6.747 | 6.765 | 6.609 | 6.705 | 18,470 | -0.08(-1.15%) |
Dec 18, 2013 | 6.669 | 6.801 | 6.669 | 6.783 | 32,401 | +0.14(+2.07%) |
Dec 17, 2013 | 6.568 | 6.723 | 6.521 | 6.645 | 33,605 | +0.07(+1.09%) |
Dec 16, 2013 | 6.508 | 6.585 | 6.502 | 6.574 | 24,649 | +0.07(+1.10%) |
Dec 13, 2013 | 6.484 | 6.538 | 6.484 | 6.502 | 38,212 | -0.03(-0.46%) |
Dec 12, 2013 | 6.490 | 6.532 | 6.460 | 6.532 | 55,770 | +0.03(+0.46%) |
Dec 11, 2013 | 6.532 | 6.538 | 6.490 | 6.502 | 24,061 | -0.04(-0.55%) |
Dec 10, 2013 | 6.562 | 6.591 | 6.448 | 6.538 | 27,031 | -0.01(-0.18%) |
Dec 09, 2013 | 6.801 | 6.813 | 6.448 | 6.550 | 62,739 | -0.26(-3.87%) |
Dec 06, 2013 | 6.825 | 6.873 | 6.687 | 6.813 | 34,587 | +0.05(+0.71%) |
Dec 05, 2013 | 6.777 | 6.831 | 6.651 | 6.765 | 32,426 | -0.01(-0.18%) |
Dec 04, 2013 | 6.741 | 6.843 | 6.645 | 6.777 | 28,551 | -0.01(-0.18%) |
Dec 03, 2013 | 6.544 | 6.831 | 6.526 | 6.789 | 55,496 | +0.22(+3.28%) |
Dec 02, 2013 | 6.891 | 6.987 | 6.346 | 6.574 | 102,704 | -0.29(-4.27%) |
Nov 29, 2013 | 6.837 | 6.921 | 6.817 | 6.867 | 20,748 | +0.11(+1.59%) |
Nov 27, 2013 | 6.436 | 6.795 | 6.436 | 6.759 | 62,995 | +0.36(+5.61%) |
Nov 26, 2013 | 6.544 | 6.612 | 6.280 | 6.400 | 180,859 | -0.13(-2.02%) |
Nov 25, 2013 | 6.136 | 6.562 | 6.136 | 6.532 | 40,392 | +0.40(+6.44%) |
Nov 22, 2013 | 6.059 | 6.136 | 6.047 | 6.136 | 31,691 | +0.07(+1.08%) |
Nov 21, 2013 | 6.053 | 6.119 | 5.993 | 6.071 | 39,341 | +0.04(+0.70%) |
Nov 20, 2013 | 6.107 | 6.214 | 5.993 | 6.029 | 56,970 | -0.11(-1.85%) |
Nov 19, 2013 | 5.945 | 6.214 | 5.945 | 6.142 | 57,234 | +0.20(+3.32%) |
Nov 18, 2013 | 5.915 | 5.957 | 5.894 | 5.945 | 38,381 | +0.04(+0.61%) |
Nov 15, 2013 | 5.783 | 5.921 | 5.771 | 5.909 | 60,327 | +0.11(+1.86%) |
Nov 14, 2013 | 5.783 | 5.855 | 5.717 | 5.801 | 26,274 | +0.00(+0.00%) |
Nov 13, 2013 | 5.777 | 5.807 | 5.753 | 5.801 | 18,373 | -0.01(-0.10%) |
Nov 12, 2013 | 5.828 | 5.867 | 5.777 | 5.807 | 29,884 | +0.00(+0.00%) |
Nov 11, 2013 | 5.771 | 5.849 | 5.693 | 5.807 | 19,828 | +0.04(+0.62%) |
Nov 08, 2013 | 5.717 | 5.819 | 5.586 | 5.771 | 44,280 | +0.06(+1.05%) |
Nov 07, 2013 | 5.693 | 5.771 | 5.652 | 5.711 | 60,748 | +0.04(+0.74%) |
Nov 06, 2013 | 5.676 | 5.723 | 5.592 | 5.670 | 41,676 | +0.01(+0.11%) |
Nov 05, 2013 | 5.670 | 5.717 | 5.613 | 5.664 | 124,341 | -0.01(-0.21%) |
Nov 04, 2013 | 5.693 | 5.723 | 5.637 | 5.676 | 31,836 | -0.02(-0.32%) |
Nov 01, 2013 | 5.664 | 5.759 | 5.610 | 5.693 | 102,212 | +0.01(+0.11%) |
Oct 31, 2013 | 5.658 | 5.723 | 5.592 | 5.687 | 64,867 | +0.02(+0.42%) |
Oct 30, 2013 | 5.622 | 5.676 | 5.550 | 5.664 | 85,225 | +0.03(+0.53%) |
Oct 29, 2013 | 5.640 | 5.687 | 5.610 | 5.634 | 74,470 | -0.01(-0.11%) |
Oct 28, 2013 | 5.676 | 5.747 | 5.605 | 5.640 | 43,537 | -0.01(-0.21%) |
Oct 25, 2013 | 5.670 | 5.687 | 5.616 | 5.652 | 31,706 | +0.01(+0.11%) |
Oct 24, 2013 | 5.652 | 5.687 | 5.616 | 5.646 | 25,038 | -0.01(-0.11%) |
Oct 23, 2013 | 5.568 | 5.664 | 5.568 | 5.652 | 39,964 | +0.06(+1.07%) |
Oct 22, 2013 | 5.520 | 5.610 | 5.520 | 5.592 | 38,477 | +0.11(+1.97%) |
Oct 21, 2013 | 5.484 | 5.544 | 5.448 | 5.484 | 36,947 | +0.02(+0.33%) |
Oct 18, 2013 | 5.472 | 5.514 | 5.460 | 5.466 | 72,434 | +0.01(+0.11%) |
Oct 17, 2013 | 5.538 | 5.574 | 5.442 | 5.460 | 46,553 | -0.08(-1.51%) |
Oct 16, 2013 | 5.544 | 5.687 | 5.460 | 5.544 | 132,643 | +0.01(+0.22%) |
Oct 15, 2013 | 5.544 | 5.616 | 5.484 | 5.532 | 24,371 | -0.04(-0.65%) |
Oct 14, 2013 | 5.556 | 5.580 | 5.502 | 5.568 | 29,204 | -0.01(-0.21%) |
Oct 11, 2013 | 5.586 | 5.658 | 5.556 | 5.580 | 35,583 | -0.04(-0.64%) |
Oct 10, 2013 | 5.562 | 5.658 | 5.562 | 5.616 | 18,205 | +0.14(+2.51%) |
Oct 09, 2013 | 5.484 | 5.562 | 5.358 | 5.478 | 64,137 | -0.01(-0.22%) |
Oct 08, 2013 | 5.544 | 5.592 | 5.484 | 5.490 | 22,359 | -0.05(-0.86%) |
Oct 07, 2013 | 5.502 | 5.628 | 5.478 | 5.538 | 21,559 | +0.00(+0.00%) |
Oct 04, 2013 | 5.586 | 5.640 | 5.502 | 5.538 | 15,527 | -0.06(-1.07%) |
Oct 03, 2013 | 5.693 | 5.693 | 5.562 | 5.598 | 29,703 | -0.13(-2.20%) |
Oct 02, 2013 | 5.652 | 5.807 | 5.580 | 5.723 | 37,295 | +0.05(+0.84%) |
Oct 01, 2013 | 5.562 | 5.777 | 5.514 | 5.676 | 80,121 | +0.13(+2.27%) |
Sep 30, 2013 | 5.490 | 5.646 | 5.454 | 5.550 | 98,912 | +0.02(+0.43%) |
Sep 27, 2013 | 5.568 | 5.592 | 5.496 | 5.526 | 24,811 | -0.08(-1.49%) |
Sep 26, 2013 | 5.759 | 5.793 | 5.484 | 5.610 | 38,616 | -0.15(-2.60%) |
Sep 25, 2013 | 5.783 | 5.807 | 5.693 | 5.759 | 30,323 | -0.03(-0.52%) |
Sep 24, 2013 | 5.765 | 5.807 | 5.765 | 5.789 | 15,443 | +0.03(+0.52%) |
Sep 23, 2013 | 5.741 | 5.813 | 5.688 | 5.759 | 53,111 | +0.01(+0.21%) |
Sep 20, 2013 | 5.837 | 5.867 | 5.736 | 5.747 | 133,456 | -0.10(-1.64%) |
Sep 19, 2013 | 5.939 | 5.939 | 5.795 | 5.843 | 35,865 | -0.07(-1.11%) |
Sep 18, 2013 | 5.762 | 5.951 | 5.762 | 5.909 | 89,112 | +0.14(+2.39%) |
Sep 17, 2013 | 5.795 | 5.819 | 5.676 | 5.771 | 37,403 | -0.01(-0.10%) |
Sep 16, 2013 | 5.837 | 5.867 | 5.735 | 5.777 | 60,574 | +0.02(+0.31%) |
Sep 13, 2013 | 5.705 | 5.837 | 5.640 | 5.759 | 31,860 | +0.08(+1.37%) |
Sep 12, 2013 | 5.705 | 5.777 | 5.661 | 5.681 | 39,328 | -0.03(-0.52%) |
Sep 11, 2013 | 5.801 | 5.837 | 5.711 | 5.711 | 13,868 | -0.11(-1.85%) |
Sep 10, 2013 | 5.783 | 5.837 | 5.717 | 5.819 | 58,052 | +0.05(+0.93%) |
Sep 09, 2013 | 5.520 | 5.825 | 5.520 | 5.765 | 37,134 | +0.25(+4.45%) |
Sep 06, 2013 | 5.532 | 5.592 | 5.418 | 5.520 | 34,156 | +0.02(+0.44%) |
Sep 05, 2013 | 5.538 | 5.592 | 5.478 | 5.496 | 13,269 | -0.02(-0.33%) |
Sep 04, 2013 | 5.472 | 5.592 | 5.406 | 5.514 | 25,754 | +0.05(+0.88%) |
Sep 03, 2013 | 5.496 | 5.544 | 5.448 | 5.466 | 17,977 | +0.02(+0.44%) |
Aug 30, 2013 | 5.460 | 5.472 | 5.394 | 5.442 | 48,023 | -0.04(-0.66%) |
Aug 29, 2013 | 5.437 | 5.478 | 5.424 | 5.478 | 7,590 | +0.01(+0.11%) |
Aug 28, 2013 | 5.532 | 5.538 | 5.466 | 5.472 | 13,995 | -0.07(-1.19%) |
Aug 27, 2013 | 5.526 | 5.592 | 5.454 | 5.538 | 45,621 | -0.07(-1.18%) |
Aug 26, 2013 | 5.646 | 5.646 | 5.598 | 5.604 | 8,580 | -0.02(-0.32%) |
Aug 23, 2013 | 5.622 | 5.638 | 5.550 | 5.622 | 31,258 | -0.05(-0.84%) |
Aug 22, 2013 | 5.448 | 5.676 | 5.448 | 5.670 | 26,401 | +0.22(+3.95%) |
Aug 21, 2013 | 5.496 | 5.562 | 5.406 | 5.454 | 13,761 | -0.05(-0.87%) |
Aug 20, 2013 | 5.430 | 5.514 | 5.412 | 5.502 | 19,377 | +0.09(+1.66%) |
Aug 19, 2013 | 5.454 | 5.538 | 5.406 | 5.412 | 30,762 | -0.05(-0.88%) |
Aug 16, 2013 | 5.460 | 5.514 | 5.436 | 5.460 | 26,070 | -0.04(-0.65%) |
Aug 15, 2013 | 5.508 | 5.562 | 5.478 | 5.496 | 70,803 | -0.04(-0.65%) |
Aug 14, 2013 | 5.598 | 5.676 | 5.515 | 5.532 | 18,562 | -0.05(-0.86%) |
Aug 13, 2013 | 5.562 | 5.628 | 5.508 | 5.580 | 105,426 | -0.03(-0.53%) |
Aug 12, 2013 | 5.526 | 5.670 | 5.526 | 5.610 | 27,776 | +0.02(+0.43%) |
Aug 09, 2013 | 5.508 | 5.604 | 5.358 | 5.586 | 85,267 | +0.00(+0.00%) |
Aug 08, 2013 | 5.681 | 5.681 | 5.322 | 5.586 | 55,470 | -0.08(-1.37%) |
Aug 07, 2013 | 5.556 | 5.747 | 5.454 | 5.664 | 102,506 | -0.02(-0.42%) |
Aug 06, 2013 | 5.556 | 5.723 | 5.532 | 5.687 | 66,399 | +0.10(+1.82%) |
Aug 05, 2013 | 5.753 | 5.765 | 5.478 | 5.586 | 125,684 | -0.24(-4.11%) |
Aug 02, 2013 | 5.837 | 5.855 | 5.807 | 5.825 | 12,539 | +0.01(+0.10%) |
Aug 01, 2013 | 5.855 | 5.855 | 5.747 | 5.819 | 21,984 | +0.05(+0.93%) |
Jul 31, 2013 | 5.825 | 5.861 | 5.759 | 5.765 | 45,920 | -0.04(-0.62%) |
Jul 30, 2013 | 5.879 | 5.879 | 5.711 | 5.801 | 48,737 | -0.05(-0.82%) |
Jul 29, 2013 | 5.873 | 5.927 | 5.807 | 5.849 | 35,482 | -0.02(-0.31%) |
Jul 26, 2013 | 5.717 | 5.873 | 5.705 | 5.867 | 32,546 | +0.10(+1.77%) |
Jul 25, 2013 | 5.532 | 5.807 | 5.532 | 5.765 | 19,740 | +0.21(+3.77%) |
Jul 24, 2013 | 5.598 | 5.598 | 5.532 | 5.556 | 8,710 | -0.04(-0.64%) |
Jul 23, 2013 | 5.592 | 5.604 | 5.556 | 5.592 | 8,476 | -0.04(-0.64%) |
Jul 22, 2013 | 5.508 | 5.634 | 5.508 | 5.628 | 12,724 | +0.06(+1.08%) |
Jul 19, 2013 | 5.598 | 5.622 | 5.538 | 5.568 | 36,618 | -0.05(-0.96%) |
Jul 18, 2013 | 5.681 | 5.705 | 5.568 | 5.622 | 23,583 | -0.03(-0.53%) |
Jul 17, 2013 | 5.681 | 5.693 | 5.592 | 5.652 | 7,546 | +0.01(+0.21%) |
Jul 16, 2013 | 5.580 | 5.681 | 5.556 | 5.640 | 14,719 | +0.04(+0.75%) |
Jul 15, 2013 | 5.574 | 5.598 | 5.526 | 5.598 | 18,761 | +0.02(+0.32%) |
Jul 12, 2013 | 5.658 | 5.658 | 5.508 | 5.580 | 42,591 | -0.08(-1.48%) |
Jul 11, 2013 | 5.777 | 5.795 | 5.610 | 5.664 | 29,914 | -0.08(-1.36%) |
Jul 10, 2013 | 5.801 | 5.801 | 5.687 | 5.741 | 24,450 | -0.07(-1.13%) |
Jul 09, 2013 | 5.687 | 5.807 | 5.634 | 5.807 | 38,735 | +0.11(+2.00%) |
Jul 08, 2013 | 5.687 | 5.705 | 5.508 | 5.693 | 26,239 | -0.01(-0.21%) |
Jul 05, 2013 | 5.670 | 5.711 | 5.598 | 5.705 | 13,915 | +0.11(+1.93%) |
Jul 03, 2013 | 5.604 | 5.634 | 5.526 | 5.598 | 6,457 | -0.01(-0.21%) |
Jul 02, 2013 | 5.604 | 5.693 | 5.595 | 5.610 | 16,598 | -0.06(-1.06%) |
Jul 01, 2013 | 5.681 | 5.771 | 5.628 | 5.670 | 23,035 | +0.04(+0.64%) |
Jun 28, 2013 | 5.664 | 5.765 | 5.598 | 5.634 | 268,645 | -0.05(-0.95%) |
Jun 27, 2013 | 5.664 | 5.693 | 5.646 | 5.687 | 48,992 | +0.04(+0.74%) |
Jun 26, 2013 | 5.670 | 5.670 | 5.646 | 5.646 | 11,132 | +0.00(+0.00%) |
Jun 25, 2013 | 5.652 | 5.670 | 5.598 | 5.646 | 27,842 | +0.05(+0.86%) |
Jun 24, 2013 | 5.628 | 5.628 | 5.532 | 5.598 | 44,885 | -0.03(-0.53%) |
Jun 21, 2013 | 5.664 | 5.670 | 5.580 | 5.628 | 207,661 | -0.01(-0.21%) |
Jun 20, 2013 | 5.699 | 5.711 | 5.628 | 5.640 | 43,640 | -0.13(-2.28%) |
Jun 19, 2013 | 5.837 | 5.855 | 5.735 | 5.771 | 25,957 | -0.07(-1.13%) |
Jun 18, 2013 | 5.777 | 5.867 | 5.687 | 5.837 | 66,026 | +0.01(+0.21%) |
Jun 17, 2013 | 5.681 | 5.837 | 5.658 | 5.825 | 30,839 | +0.17(+2.96%) |
Jun 14, 2013 | 5.693 | 5.705 | 5.658 | 5.658 | 26,424 | -0.07(-1.25%) |
Jun 13, 2013 | 5.658 | 5.741 | 5.628 | 5.729 | 33,381 | +0.09(+1.59%) |
Jun 12, 2013 | 5.699 | 5.699 | 5.634 | 5.640 | 20,937 | -0.05(-0.84%) |
Jun 11, 2013 | 5.622 | 5.717 | 5.538 | 5.687 | 14,972 | +0.03(+0.53%) |
Jun 10, 2013 | 5.664 | 5.717 | 5.580 | 5.658 | 21,009 | -0.11(-1.97%) |
Jun 07, 2013 | 5.705 | 5.783 | 5.670 | 5.771 | 23,130 | +0.11(+1.90%) |
Jun 06, 2013 | 5.669 | 5.705 | 5.628 | 5.664 | 16,624 | +0.03(+0.53%) |
Jun 05, 2013 | 5.687 | 5.687 | 5.628 | 5.634 | 21,816 | -0.07(-1.26%) |
Jun 04, 2013 | 5.747 | 5.784 | 5.665 | 5.705 | 26,205 | -0.05(-0.94%) |
Jun 03, 2013 | 5.771 | 5.897 | 5.610 | 5.759 | 94,729 | -0.02(-0.31%) |
May 31, 2013 | 5.759 | 5.819 | 5.699 | 5.777 | 16,930 | -0.02(-0.41%) |
May 30, 2013 | 5.735 | 5.813 | 5.693 | 5.801 | 24,705 | +0.03(+0.52%) |
May 29, 2013 | 5.843 | 5.849 | 5.741 | 5.771 | 5,450 | -0.09(-1.53%) |
May 28, 2013 | 5.807 | 5.897 | 5.735 | 5.861 | 23,479 | +0.14(+2.41%) |
May 24, 2013 | 5.831 | 5.831 | 5.711 | 5.723 | 16,411 | -0.15(-2.55%) |
May 23, 2013 | 5.747 | 5.909 | 5.747 | 5.873 | 14,112 | +0.09(+1.55%) |
May 22, 2013 | 5.711 | 5.849 | 5.711 | 5.783 | 34,245 | +0.10(+1.68%) |
May 21, 2013 | 5.771 | 5.774 | 5.652 | 5.687 | 15,876 | -0.10(-1.76%) |
May 20, 2013 | 5.813 | 5.963 | 5.747 | 5.789 | 30,936 | -0.04(-0.62%) |
May 17, 2013 | 5.825 | 5.903 | 5.687 | 5.825 | 51,466 | +0.04(+0.72%) |
May 16, 2013 | 5.699 | 5.861 | 5.592 | 5.783 | 47,766 | +0.08(+1.36%) |
May 15, 2013 | 5.699 | 5.759 | 5.628 | 5.705 | 22,684 | +0.14(+2.47%) |
May 13, 2013 | 5.622 | 5.622 | 5.526 | 5.568 | 59,196 | -0.04(-0.75%) |
May 10, 2013 | 5.670 | 5.741 | 5.556 | 5.610 | 32,681 | -0.03(-0.53%) |
May 09, 2013 | 5.729 | 5.801 | 5.634 | 5.640 | 15,352 | -0.13(-2.28%) |
May 08, 2013 | 5.705 | 5.867 | 5.687 | 5.771 | 55,441 | +0.07(+1.26%) |
May 07, 2013 | 5.735 | 5.747 | 5.550 | 5.699 | 29,852 | -0.01(-0.21%) |
May 06, 2013 | 5.777 | 5.827 | 5.664 | 5.711 | 23,633 | +0.01(+0.10%) |
May 03, 2013 | 5.622 | 5.759 | 5.556 | 5.705 | 59,612 | +0.15(+2.69%) |
May 02, 2013 | 5.268 | 5.634 | 5.268 | 5.556 | 63,340 | +0.26(+4.86%) |
May 01, 2013 | 5.209 | 5.352 | 5.155 | 5.298 | 108,298 | -0.19(-3.38%) |
Apr 30, 2013 | 5.502 | 5.729 | 5.442 | 5.484 | 118,619 | -0.02(-0.33%) |
Apr 29, 2013 | 5.292 | 5.526 | 5.292 | 5.502 | 36,331 | +0.22(+4.08%) |
Apr 26, 2013 | 5.298 | 5.322 | 5.167 | 5.286 | 56,130 | -0.01(-0.23%) |
Apr 25, 2013 | 5.274 | 5.370 | 5.238 | 5.298 | 62,485 | +0.02(+0.34%) |
Apr 24, 2013 | 5.244 | 5.316 | 5.238 | 5.280 | 10,416 | -0.01(-0.23%) |
Apr 23, 2013 | 5.203 | 5.298 | 5.119 | 5.292 | 36,592 | +0.14(+2.79%) |
Apr 22, 2013 | 5.328 | 5.328 | 5.113 | 5.149 | 14,739 | -0.14(-2.60%) |
Apr 19, 2013 | 5.083 | 5.328 | 5.083 | 5.286 | 23,092 | +0.20(+3.88%) |
Apr 18, 2013 | 5.101 | 5.125 | 5.023 | 5.089 | 119,945 | +0.00(+0.00%) |
Apr 17, 2013 | 5.089 | 5.185 | 5.005 | 5.089 | 97,265 | -0.02(-0.47%) |
Apr 16, 2013 | 5.125 | 5.179 | 5.029 | 5.113 | 110,973 | +0.01(+0.12%) |
Apr 15, 2013 | 5.436 | 5.436 | 5.101 | 5.107 | 131,383 | -0.34(-6.26%) |
Apr 12, 2013 | 5.556 | 5.556 | 5.413 | 5.448 | 31,950 | -0.11(-1.94%) |
Apr 11, 2013 | 5.592 | 5.711 | 5.520 | 5.556 | 19,305 | -0.04(-0.75%) |
Apr 10, 2013 | 5.634 | 5.634 | 5.544 | 5.598 | 55,010 | -0.01(-0.21%) |
Apr 09, 2013 | 5.681 | 5.747 | 5.580 | 5.610 | 55,645 | -0.08(-1.47%) |
Apr 08, 2013 | 5.993 | 5.993 | 5.616 | 5.693 | 95,110 | -0.28(-4.61%) |
Apr 05, 2013 | 5.783 | 6.065 | 5.783 | 5.969 | 38,942 | +0.06(+1.01%) |
Apr 04, 2013 | 5.915 | 5.984 | 5.801 | 5.909 | 38,033 | -0.06(-1.00%) |
Apr 03, 2013 | 5.789 | 6.071 | 5.687 | 5.969 | 69,319 | +0.17(+3.00%) |
Apr 02, 2013 | 5.891 | 5.957 | 5.759 | 5.795 | 25,888 | -0.05(-0.82%) |