Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.286 | 6.292 | 6.221 | 6.264 | 487,931 | -0.05(-0.72%) |
Apr 29, 2014 | 6.289 | 6.349 | 6.286 | 6.309 | 380,709 | +0.00(+0.05%) |
Apr 28, 2014 | 6.332 | 6.338 | 6.286 | 6.306 | 503,602 | -0.03(-0.41%) |
Apr 25, 2014 | 6.372 | 6.372 | 6.309 | 6.332 | 494,463 | -0.05(-0.76%) |
Apr 24, 2014 | 6.346 | 6.389 | 6.289 | 6.381 | 782,148 | +0.07(+1.04%) |
Apr 23, 2014 | 6.321 | 6.332 | 6.269 | 6.315 | 554,627 | -0.01(-0.09%) |
Apr 22, 2014 | 6.372 | 6.372 | 6.315 | 6.321 | 636,203 | -0.06(-0.98%) |
Apr 21, 2014 | 6.420 | 6.420 | 6.352 | 6.383 | 653,508 | -0.00(-0.04%) |
Apr 17, 2014 | 6.372 | 6.386 | 6.386 | 6.386 | 718,756 | +0.08(+1.22%) |
Apr 16, 2014 | 6.303 | 6.341 | 6.252 | 6.309 | 993,969 | -0.01(-0.14%) |
Apr 15, 2014 | 6.366 | 6.383 | 6.258 | 6.318 | 1,123,741 | -0.07(-1.16%) |
Apr 14, 2014 | 6.395 | 6.403 | 6.349 | 6.392 | 857,850 | +0.05(+0.72%) |
Apr 11, 2014 | 6.409 | 6.412 | 6.329 | 6.346 | 699,941 | -0.08(-1.24%) |
Apr 10, 2014 | 6.537 | 6.540 | 6.420 | 6.426 | 762,611 | -0.12(-1.87%) |
Apr 09, 2014 | 6.492 | 6.557 | 6.460 | 6.549 | 634,790 | +0.12(+1.86%) |
Apr 08, 2014 | 6.383 | 6.458 | 6.383 | 6.429 | 422,366 | +0.07(+1.03%) |
Apr 07, 2014 | 6.386 | 6.418 | 6.343 | 6.363 | 579,312 | -0.08(-1.28%) |
Apr 04, 2014 | 6.452 | 6.520 | 6.421 | 6.446 | 832,836 | -0.10(-1.53%) |
Apr 03, 2014 | 6.592 | 6.592 | 6.498 | 6.546 | 1,776,181 | -0.15(-2.17%) |
Apr 02, 2014 | 6.643 | 6.703 | 6.610 | 6.692 | 991,733 | +0.06(+0.86%) |
Apr 01, 2014 | 6.603 | 6.649 | 6.575 | 6.634 | 675,361 | +0.06(+0.91%) |
Mar 31, 2014 | 6.580 | 6.595 | 6.552 | 6.575 | 703,263 | +0.03(+0.48%) |
Mar 28, 2014 | 6.480 | 6.589 | 6.480 | 6.543 | 659,507 | +0.10(+1.51%) |
Mar 27, 2014 | 6.361 | 6.456 | 6.361 | 6.446 | 297,805 | +0.06(+0.94%) |
Mar 26, 2014 | 6.381 | 6.418 | 6.366 | 6.386 | 750,580 | +0.07(+1.18%) |
Mar 25, 2014 | 6.261 | 6.338 | 6.249 | 6.312 | 502,800 | +0.09(+1.51%) |
Mar 24, 2014 | 6.204 | 6.246 | 6.186 | 6.218 | 392,071 | +0.09(+1.49%) |
Mar 21, 2014 | 6.144 | 6.186 | 6.118 | 6.127 | 272,584 | -0.02(-0.28%) |
Mar 20, 2014 | 6.089 | 6.149 | 6.078 | 6.144 | 304,520 | +0.06(+0.94%) |
Mar 19, 2014 | 6.175 | 6.181 | 6.078 | 6.087 | 849,342 | -0.12(-1.89%) |
Mar 18, 2014 | 6.127 | 6.206 | 6.127 | 6.204 | 865,557 | +0.08(+1.30%) |
Mar 17, 2014 | 6.098 | 6.152 | 6.098 | 6.124 | 360,230 | +0.07(+1.18%) |
Mar 14, 2014 | 6.047 | 6.104 | 6.032 | 6.052 | 364,403 | +0.01(+0.19%) |
Mar 13, 2014 | 6.101 | 6.115 | 6.021 | 6.041 | 581,979 | -0.09(-1.40%) |
Mar 12, 2014 | 6.072 | 6.127 | 6.064 | 6.127 | 405,762 | +0.07(+1.13%) |
Mar 11, 2014 | 6.118 | 6.135 | 6.055 | 6.058 | 804,198 | -0.06(-1.03%) |
Mar 10, 2014 | 6.112 | 6.127 | 6.078 | 6.121 | 508,526 | +0.03(+0.56%) |
Mar 07, 2014 | 6.161 | 6.161 | 6.047 | 6.087 | 735,627 | -0.02(-0.28%) |
Mar 06, 2014 | 6.041 | 6.127 | 6.041 | 6.104 | 1,078,044 | +0.12(+1.95%) |
Mar 05, 2014 | 5.941 | 6.007 | 5.941 | 5.987 | 1,227,865 | +0.04(+0.67%) |
Mar 04, 2014 | 5.921 | 5.961 | 5.913 | 5.947 | 733,654 | +0.11(+1.96%) |
Mar 03, 2014 | 5.830 | 5.847 | 5.793 | 5.833 | 902,654 | -0.06(-1.06%) |
Feb 28, 2014 | 5.927 | 5.941 | 5.867 | 5.895 | 874,738 | -0.01(-0.19%) |
Feb 27, 2014 | 5.853 | 5.921 | 5.847 | 5.907 | 704,728 | +0.05(+0.88%) |
Feb 26, 2014 | 5.821 | 5.858 | 5.821 | 5.855 | 1,239,398 | +0.02(+0.34%) |
Feb 25, 2014 | 5.813 | 5.847 | 5.810 | 5.835 | 933,392 | +0.02(+0.29%) |
Feb 24, 2014 | 5.778 | 5.841 | 5.776 | 5.818 | 1,538,861 | +0.04(+0.74%) |
Feb 21, 2014 | 5.718 | 5.793 | 5.718 | 5.776 | 1,187,382 | +0.08(+1.35%) |
Feb 20, 2014 | 5.653 | 5.721 | 5.633 | 5.699 | 644,676 | +0.06(+1.06%) |
Feb 19, 2014 | 5.650 | 5.718 | 5.624 | 5.639 | 560,816 | -0.01(-0.10%) |
Feb 18, 2014 | 5.681 | 5.707 | 5.644 | 5.644 | 222,495 | -0.03(-0.60%) |
Feb 14, 2014 | 5.661 | 5.679 | 5.679 | 5.679 | 306,286 | +0.03(+0.56%) |
Feb 13, 2014 | 5.570 | 5.664 | 5.570 | 5.647 | 317,016 | -0.03(-0.55%) |
Feb 12, 2014 | 5.644 | 5.699 | 5.639 | 5.679 | 514,967 | +0.02(+0.40%) |
Feb 11, 2014 | 5.579 | 5.673 | 5.579 | 5.656 | 676,409 | +0.03(+0.61%) |
Feb 10, 2014 | 5.619 | 5.627 | 5.573 | 5.621 | 647,690 | -0.03(-0.51%) |
Feb 07, 2014 | 5.630 | 5.687 | 5.630 | 5.650 | 323,289 | +0.02(+0.35%) |
Feb 06, 2014 | 5.522 | 5.644 | 5.522 | 5.630 | 390,532 | +0.09(+1.54%) |
Feb 05, 2014 | 5.507 | 5.553 | 5.487 | 5.544 | 416,991 | +0.02(+0.41%) |
Feb 04, 2014 | 5.422 | 5.522 | 5.422 | 5.522 | 897,117 | +0.17(+3.09%) |
Feb 03, 2014 | 5.416 | 5.416 | 5.336 | 5.356 | 831,508 | -0.11(-1.98%) |
Jan 31, 2014 | 5.379 | 5.487 | 5.379 | 5.465 | 578,986 | -0.00(-0.05%) |
Jan 30, 2014 | 5.496 | 5.504 | 5.431 | 5.467 | 473,850 | +0.05(+0.84%) |
Jan 29, 2014 | 5.407 | 5.462 | 5.379 | 5.422 | 592,835 | -0.04(-0.68%) |
Jan 28, 2014 | 5.473 | 5.479 | 5.435 | 5.459 | 640,699 | +0.05(+0.84%) |
Jan 27, 2014 | 5.430 | 5.547 | 5.350 | 5.413 | 818,569 | -0.07(-1.35%) |
Jan 24, 2014 | 5.616 | 5.616 | 5.476 | 5.487 | 729,767 | -0.18(-3.17%) |
Jan 23, 2014 | 5.710 | 5.713 | 5.650 | 5.667 | 765,074 | -0.08(-1.44%) |
Jan 22, 2014 | 5.776 | 5.781 | 5.750 | 5.750 | 322,662 | -0.00(-0.05%) |
Jan 21, 2014 | 5.781 | 5.781 | 5.739 | 5.753 | 574,294 | -0.01(-0.15%) |
Jan 17, 2014 | 5.776 | 5.761 | 5.761 | 5.761 | 491,319 | -0.01(-0.10%) |
Jan 16, 2014 | 5.787 | 5.787 | 5.744 | 5.767 | 351,798 | -0.02(-0.30%) |
Jan 15, 2014 | 5.764 | 5.810 | 5.758 | 5.784 | 336,557 | +0.02(+0.35%) |
Jan 14, 2014 | 5.724 | 5.793 | 5.710 | 5.764 | 355,842 | +0.04(+0.70%) |
Jan 13, 2014 | 5.716 | 5.778 | 5.716 | 5.724 | 688,103 | +0.03(+0.55%) |
Jan 10, 2014 | 5.653 | 5.712 | 5.653 | 5.693 | 598,860 | +0.05(+0.86%) |
Jan 09, 2014 | 5.647 | 5.654 | 5.627 | 5.644 | 187,016 | -0.01(-0.15%) |
Jan 08, 2014 | 5.644 | 5.661 | 5.644 | 5.653 | 256,271 | +0.00(+0.05%) |
Jan 07, 2014 | 5.644 | 5.657 | 5.604 | 5.650 | 253,229 | +0.01(+0.10%) |
Jan 06, 2014 | 5.624 | 5.650 | 5.607 | 5.644 | 211,667 | +0.02(+0.30%) |
Jan 03, 2014 | 5.641 | 5.656 | 5.601 | 5.627 | 330,197 | +0.05(+0.82%) |
Jan 02, 2014 | 5.610 | 5.613 | 5.570 | 5.582 | 654,618 | -0.13(-2.20%) |
Dec 31, 2013 | 5.707 | 5.707 | 5.707 | 5.707 | 617,829 | -0.01(-0.10%) |
Dec 30, 2013 | 5.681 | 5.717 | 5.621 | 5.713 | 695,287 | +0.04(+0.75%) |
Dec 27, 2013 | 5.610 | 5.704 | 5.610 | 5.670 | 824,748 | +0.05(+0.86%) |
Dec 26, 2013 | 5.600 | 5.638 | 5.600 | 5.622 | 879,559 | -0.00(-0.05%) |
Dec 24, 2013 | 5.597 | 5.632 | 5.592 | 5.624 | 221,769 | +0.02(+0.34%) |
Dec 23, 2013 | 5.608 | 5.622 | 5.594 | 5.605 | 628,777 | -0.00(-0.05%) |
Dec 20, 2013 | 5.619 | 5.649 | 5.591 | 5.608 | 594,007 | +0.05(+0.88%) |
Dec 19, 2013 | 5.512 | 5.564 | 5.485 | 5.559 | 808,349 | -0.05(-0.92%) |
Dec 18, 2013 | 5.515 | 5.668 | 5.507 | 5.611 | 972,515 | +0.09(+1.68%) |
Dec 17, 2013 | 5.490 | 5.529 | 5.490 | 5.518 | 472,500 | -0.02(-0.30%) |
Dec 16, 2013 | 5.570 | 5.570 | 5.512 | 5.534 | 447,077 | +0.02(+0.35%) |
Dec 13, 2013 | 5.578 | 5.578 | 5.452 | 5.515 | 254,364 | -0.03(-0.59%) |
Dec 12, 2013 | 5.635 | 5.635 | 5.501 | 5.548 | 473,171 | -0.08(-1.50%) |
Dec 11, 2013 | 5.679 | 5.682 | 5.632 | 5.632 | 547,194 | -0.09(-1.62%) |
Dec 10, 2013 | 5.690 | 5.728 | 5.671 | 5.725 | 451,799 | +0.02(+0.34%) |
Dec 09, 2013 | 5.630 | 5.744 | 5.630 | 5.706 | 763,034 | +0.06(+1.06%) |
Dec 06, 2013 | 5.567 | 5.646 | 5.567 | 5.646 | 842,416 | +0.11(+1.97%) |
Dec 05, 2013 | 5.485 | 5.591 | 5.485 | 5.537 | 593,850 | -0.01(-0.20%) |
Dec 04, 2013 | 5.537 | 5.564 | 5.466 | 5.548 | 889,438 | +0.06(+1.04%) |
Dec 03, 2013 | 5.480 | 5.507 | 5.469 | 5.490 | 541,345 | +0.02(+0.40%) |
Dec 02, 2013 | 5.548 | 5.572 | 5.466 | 5.469 | 683,586 | -0.06(-1.14%) |
Nov 29, 2013 | 5.512 | 5.551 | 5.501 | 5.531 | 262,964 | +0.10(+1.86%) |
Nov 27, 2013 | 5.433 | 5.452 | 5.430 | 5.430 | 636,637 | -0.01(-0.20%) |
Nov 26, 2013 | 5.419 | 5.452 | 5.400 | 5.441 | 248,445 | +0.00(+0.05%) |
Nov 25, 2013 | 5.452 | 5.471 | 5.436 | 5.439 | 677,685 | +0.02(+0.40%) |
Nov 22, 2013 | 5.537 | 5.537 | 5.389 | 5.417 | 714,631 | +0.01(+0.15%) |
Nov 21, 2013 | 5.480 | 5.480 | 5.398 | 5.409 | 516,032 | -0.08(-1.39%) |
Nov 20, 2013 | 5.586 | 5.586 | 5.480 | 5.485 | 823,330 | -0.08(-1.52%) |
Nov 19, 2013 | 5.504 | 5.591 | 5.504 | 5.570 | 980,570 | +0.01(+0.25%) |
Nov 18, 2013 | 5.493 | 5.588 | 5.493 | 5.556 | 676,968 | +0.11(+1.95%) |
Nov 15, 2013 | 5.428 | 5.469 | 5.414 | 5.450 | 873,593 | +0.05(+0.96%) |
Nov 14, 2013 | 5.280 | 5.411 | 5.280 | 5.398 | 954,543 | +0.02(+0.46%) |
Nov 13, 2013 | 5.297 | 5.384 | 5.297 | 5.373 | 819,879 | +0.02(+0.46%) |
Nov 12, 2013 | 5.400 | 5.433 | 5.264 | 5.348 | 735,967 | -0.09(-1.71%) |
Nov 11, 2013 | 5.469 | 5.496 | 5.430 | 5.441 | 367,161 | -0.07(-1.19%) |
Nov 08, 2013 | 5.515 | 5.537 | 5.469 | 5.507 | 372,867 | -0.05(-0.93%) |
Nov 07, 2013 | 5.676 | 5.676 | 5.545 | 5.559 | 712,474 | -0.14(-2.44%) |
Nov 06, 2013 | 5.684 | 5.701 | 5.662 | 5.698 | 471,365 | -0.01(-0.10%) |
Nov 05, 2013 | 5.706 | 5.753 | 5.668 | 5.703 | 558,677 | -0.07(-1.18%) |
Nov 04, 2013 | 5.706 | 5.777 | 5.703 | 5.772 | 453,612 | +0.03(+0.48%) |
Nov 01, 2013 | 5.739 | 5.777 | 5.709 | 5.744 | 486,338 | +0.02(+0.33%) |
Oct 31, 2013 | 5.714 | 5.747 | 5.690 | 5.725 | 803,734 | +0.04(+0.72%) |
Oct 30, 2013 | 5.714 | 5.733 | 5.684 | 5.684 | 1,066,775 | -0.01(-0.19%) |
Oct 29, 2013 | 5.660 | 5.714 | 5.657 | 5.695 | 899,869 | +0.08(+1.46%) |
Oct 28, 2013 | 5.611 | 5.635 | 5.575 | 5.613 | 858,876 | -0.02(-0.44%) |
Oct 25, 2013 | 5.638 | 5.665 | 5.622 | 5.638 | 750,720 | -0.02(-0.29%) |
Oct 24, 2013 | 5.635 | 5.690 | 5.600 | 5.654 | 702,856 | +0.02(+0.34%) |
Oct 23, 2013 | 5.679 | 5.679 | 5.597 | 5.635 | 807,485 | -0.12(-2.13%) |
Oct 22, 2013 | 5.706 | 5.774 | 5.706 | 5.758 | 912,930 | +0.05(+0.86%) |
Oct 21, 2013 | 5.668 | 5.736 | 5.665 | 5.709 | 641,505 | +0.01(+0.24%) |
Oct 18, 2013 | 5.723 | 5.742 | 5.692 | 5.695 | 1,057,245 | +0.01(+0.24%) |
Oct 17, 2013 | 5.567 | 5.695 | 5.561 | 5.682 | 568,504 | +0.08(+1.46%) |
Oct 16, 2013 | 5.548 | 5.608 | 5.531 | 5.600 | 600,076 | +0.03(+0.54%) |
Oct 15, 2013 | 5.567 | 5.578 | 5.523 | 5.570 | 743,764 | -0.08(-1.45%) |
Oct 14, 2013 | 5.753 | 5.753 | 5.580 | 5.652 | 739,307 | -0.01(-0.10%) |
Oct 11, 2013 | 5.567 | 5.662 | 5.567 | 5.657 | 813,144 | +0.05(+0.93%) |
Oct 10, 2013 | 5.460 | 5.624 | 5.458 | 5.605 | 910,916 | +0.19(+3.53%) |
Oct 09, 2013 | 5.406 | 5.417 | 5.378 | 5.414 | 605,772 | +0.07(+1.38%) |
Oct 08, 2013 | 5.362 | 5.373 | 5.340 | 5.340 | 560,475 | -0.05(-0.86%) |
Oct 07, 2013 | 5.316 | 5.419 | 5.264 | 5.387 | 342,174 | -0.02(-0.35%) |
Oct 04, 2013 | 5.373 | 5.439 | 5.346 | 5.406 | 570,401 | +0.07(+1.38%) |
Oct 03, 2013 | 5.365 | 5.373 | 5.288 | 5.332 | 1,261,731 | +0.07(+1.30%) |
Oct 02, 2013 | 5.201 | 5.269 | 5.196 | 5.264 | 767,418 | +0.02(+0.42%) |
Oct 01, 2013 | 5.239 | 5.280 | 5.176 | 5.242 | 478,566 | +0.03(+0.59%) |
Sep 30, 2013 | 5.127 | 5.211 | 5.113 | 5.211 | 744,111 | +0.03(+0.63%) |
Sep 27, 2013 | 5.195 | 5.220 | 5.171 | 5.179 | 645,889 | -0.13(-2.36%) |
Sep 26, 2013 | 5.282 | 5.345 | 5.247 | 5.304 | 372,910 | +0.03(+0.52%) |
Sep 25, 2013 | 5.211 | 5.307 | 5.211 | 5.277 | 1,495,032 | +0.09(+1.68%) |
Sep 24, 2013 | 5.195 | 5.236 | 5.168 | 5.190 | 1,179,791 | -0.03(-0.63%) |
Sep 23, 2013 | 5.190 | 5.222 | 5.141 | 5.222 | 1,034,957 | +0.00(+0.00%) |
Sep 20, 2013 | 5.301 | 5.301 | 5.217 | 5.222 | 1,018,539 | -0.17(-3.13%) |
Sep 19, 2013 | 5.454 | 5.467 | 5.377 | 5.391 | 1,000,930 | -0.02(-0.35%) |
Sep 18, 2013 | 5.247 | 5.416 | 5.195 | 5.410 | 1,481,378 | +0.15(+2.85%) |
Sep 17, 2013 | 5.252 | 5.290 | 5.244 | 5.260 | 525,178 | +0.00(+0.05%) |
Sep 16, 2013 | 5.301 | 5.320 | 5.255 | 5.258 | 787,189 | -0.02(-0.31%) |
Sep 13, 2013 | 5.277 | 5.361 | 5.269 | 5.274 | 1,193,733 | +0.00(+0.00%) |
Sep 12, 2013 | 5.277 | 5.348 | 5.247 | 5.274 | 1,313,514 | -0.06(-1.07%) |
Sep 11, 2013 | 5.290 | 5.350 | 5.258 | 5.331 | 1,025,179 | +0.04(+0.82%) |
Sep 10, 2013 | 5.342 | 5.342 | 5.274 | 5.288 | 1,254,783 | +0.03(+0.52%) |
Sep 09, 2013 | 5.075 | 5.263 | 5.064 | 5.260 | 2,192,947 | +0.25(+5.05%) |
Sep 06, 2013 | 4.898 | 5.026 | 4.882 | 5.007 | 1,819,908 | +0.14(+2.91%) |
Sep 05, 2013 | 4.801 | 4.888 | 4.801 | 4.866 | 1,295,200 | +0.09(+1.88%) |
Sep 04, 2013 | 4.752 | 4.825 | 4.743 | 4.776 | 2,055,892 | +0.13(+2.87%) |
Sep 03, 2013 | 4.654 | 4.678 | 4.626 | 4.643 | 1,997,712 | -0.10(-2.01%) |
Aug 30, 2013 | 4.730 | 4.738 | 4.673 | 4.738 | 773,369 | +0.08(+1.69%) |
Aug 29, 2013 | 4.711 | 4.762 | 4.659 | 4.659 | 1,144,886 | +0.01(+0.29%) |
Aug 28, 2013 | 4.626 | 4.692 | 4.594 | 4.645 | 2,321,937 | -0.05(-1.04%) |
Aug 27, 2013 | 4.675 | 4.719 | 4.645 | 4.694 | 1,676,198 | -0.16(-3.25%) |
Aug 26, 2013 | 4.877 | 4.915 | 4.836 | 4.852 | 735,112 | -0.06(-1.22%) |
Aug 23, 2013 | 4.937 | 4.937 | 4.904 | 4.912 | 676,682 | +0.03(+0.67%) |
Aug 22, 2013 | 4.866 | 4.931 | 4.860 | 4.879 | 863,904 | +0.11(+2.22%) |
Aug 21, 2013 | 4.950 | 4.950 | 4.762 | 4.773 | 2,222,267 | -0.26(-5.09%) |
Aug 20, 2013 | 5.021 | 5.048 | 4.953 | 5.029 | 1,238,655 | +0.00(+0.00%) |
Aug 19, 2013 | 5.037 | 5.045 | 4.977 | 5.029 | 1,220,466 | -0.15(-2.94%) |
Aug 16, 2013 | 5.220 | 5.220 | 5.154 | 5.181 | 853,086 | -0.19(-3.45%) |
Aug 15, 2013 | 5.323 | 5.372 | 5.293 | 5.367 | 287,273 | -0.06(-1.15%) |
Aug 14, 2013 | 5.405 | 5.459 | 5.405 | 5.429 | 1,052,033 | +0.06(+1.12%) |
Aug 13, 2013 | 5.345 | 5.391 | 5.339 | 5.369 | 763,388 | +0.07(+1.39%) |
Aug 12, 2013 | 5.290 | 5.339 | 5.279 | 5.296 | 618,344 | -0.01(-0.26%) |
Aug 09, 2013 | 5.299 | 5.328 | 5.263 | 5.309 | 255,179 | -0.03(-0.51%) |
Aug 08, 2013 | 5.173 | 5.356 | 5.173 | 5.337 | 557,026 | +0.19(+3.76%) |
Aug 07, 2013 | 5.239 | 5.255 | 5.143 | 5.143 | 891,184 | -0.12(-2.28%) |
Aug 06, 2013 | 5.290 | 5.301 | 5.241 | 5.263 | 853,468 | -0.10(-1.88%) |
Aug 05, 2013 | 5.391 | 5.391 | 5.328 | 5.364 | 402,288 | -0.03(-0.55%) |
Aug 02, 2013 | 5.386 | 5.403 | 5.364 | 5.394 | 349,080 | -0.03(-0.60%) |
Aug 01, 2013 | 5.413 | 5.429 | 5.358 | 5.426 | 748,275 | -0.00(-0.05%) |
Jul 31, 2013 | 5.391 | 5.432 | 5.348 | 5.429 | 681,595 | +0.02(+0.40%) |
Jul 30, 2013 | 5.405 | 5.407 | 5.375 | 5.407 | 451,447 | -0.13(-2.36%) |
Jul 29, 2013 | 5.546 | 5.560 | 5.524 | 5.538 | 183,146 | -0.10(-1.69%) |
Jul 26, 2013 | 5.598 | 5.633 | 5.565 | 5.633 | 246,444 | -0.00(-0.05%) |
Jul 25, 2013 | 5.573 | 5.639 | 5.571 | 5.636 | 251,989 | +0.05(+0.88%) |
Jul 24, 2013 | 5.633 | 5.663 | 5.579 | 5.587 | 603,018 | -0.06(-1.06%) |
Jul 23, 2013 | 5.633 | 5.658 | 5.620 | 5.647 | 732,246 | +0.02(+0.34%) |
Jul 22, 2013 | 5.565 | 5.631 | 5.565 | 5.628 | 263,822 | +0.04(+0.63%) |
Jul 19, 2013 | 5.543 | 5.601 | 5.543 | 5.592 | 270,102 | +0.00(+0.00%) |
Jul 18, 2013 | 5.576 | 5.625 | 5.543 | 5.592 | 561,046 | +0.04(+0.78%) |
Jul 17, 2013 | 5.543 | 5.571 | 5.511 | 5.549 | 499,103 | -0.01(-0.10%) |
Jul 16, 2013 | 5.497 | 5.554 | 5.465 | 5.554 | 216,959 | +0.04(+0.64%) |
Jul 15, 2013 | 5.478 | 5.530 | 5.478 | 5.519 | 414,003 | +0.06(+1.10%) |
Jul 12, 2013 | 5.440 | 5.467 | 5.437 | 5.459 | 355,768 | +0.05(+1.01%) |
Jul 11, 2013 | 5.356 | 5.416 | 5.356 | 5.405 | 341,371 | +0.16(+3.06%) |
Jul 10, 2013 | 5.252 | 5.279 | 5.217 | 5.244 | 642,475 | -0.04(-0.72%) |
Jul 09, 2013 | 5.260 | 5.307 | 5.239 | 5.282 | 480,903 | +0.04(+0.83%) |
Jul 08, 2013 | 5.097 | 5.255 | 5.097 | 5.239 | 588,554 | +0.04(+0.79%) |
Jul 05, 2013 | 5.228 | 5.233 | 5.171 | 5.198 | 653,764 | +0.01(+0.26%) |
Jul 03, 2013 | 5.217 | 5.225 | 5.173 | 5.184 | 289,787 | -0.11(-2.06%) |
Jul 02, 2013 | 5.258 | 5.318 | 5.247 | 5.293 | 522,665 | +0.00(+0.05%) |
Jul 01, 2013 | 5.282 | 5.318 | 5.258 | 5.290 | 885,727 | +0.07(+1.41%) |
Jun 28, 2013 | 5.220 | 5.230 | 5.192 | 5.217 | 772,806 | +0.07(+1.43%) |
Jun 27, 2013 | 5.067 | 5.168 | 5.062 | 5.143 | 696,228 | +0.12(+2.38%) |
Jun 26, 2013 | 4.986 | 5.029 | 4.969 | 5.024 | 355,408 | -0.03(-0.54%) |
Jun 25, 2013 | 4.994 | 5.073 | 4.994 | 5.051 | 383,996 | +0.07(+1.48%) |
Jun 24, 2013 | 4.950 | 5.010 | 4.915 | 4.977 | 647,602 | -0.05(-0.97%) |
Jun 21, 2013 | 4.999 | 5.086 | 4.988 | 5.026 | 1,789,115 | +0.09(+1.76%) |
Jun 20, 2013 | 5.116 | 5.116 | 4.931 | 4.939 | 1,336,341 | -0.24(-4.72%) |
Jun 19, 2013 | 5.285 | 5.299 | 5.184 | 5.184 | 547,836 | -0.14(-2.71%) |
Jun 18, 2013 | 5.293 | 5.331 | 5.263 | 5.328 | 432,325 | +0.00(+0.00%) |
Jun 17, 2013 | 5.350 | 5.369 | 5.320 | 5.328 | 646,393 | +0.01(+0.15%) |
Jun 14, 2013 | 5.328 | 5.372 | 5.312 | 5.320 | 1,102,966 | +0.02(+0.46%) |
Jun 13, 2013 | 5.239 | 5.309 | 5.239 | 5.296 | 555,266 | +0.03(+0.57%) |
Jun 12, 2013 | 5.356 | 5.369 | 5.266 | 5.266 | 745,203 | -0.08(-1.48%) |
Jun 11, 2013 | 5.383 | 5.390 | 5.326 | 5.345 | 545,043 | -0.14(-2.63%) |
Jun 10, 2013 | 5.533 | 5.535 | 5.470 | 5.489 | 534,901 | -0.08(-1.47%) |
Jun 07, 2013 | 5.573 | 5.579 | 5.541 | 5.571 | 413,448 | -0.04(-0.73%) |
Jun 06, 2013 | 5.587 | 5.617 | 5.557 | 5.611 | 1,246,570 | -0.01(-0.10%) |
Jun 05, 2013 | 5.655 | 5.699 | 5.601 | 5.617 | 962,313 | -0.06(-1.10%) |
Jun 04, 2013 | 5.707 | 5.707 | 5.647 | 5.680 | 441,228 | -0.04(-0.76%) |
Jun 03, 2013 | 5.701 | 5.726 | 5.693 | 5.723 | 1,100,030 | +0.01(+0.14%) |
May 31, 2013 | 5.742 | 5.783 | 5.715 | 5.715 | 1,008,613 | -0.09(-1.50%) |
May 30, 2013 | 5.805 | 5.826 | 5.788 | 5.802 | 266,846 | +0.01(+0.24%) |
May 29, 2013 | 5.783 | 5.810 | 5.775 | 5.788 | 867,597 | -0.03(-0.47%) |
May 28, 2013 | 5.854 | 5.875 | 5.813 | 5.816 | 542,438 | +0.05(+0.80%) |
May 24, 2013 | 5.745 | 5.772 | 5.734 | 5.769 | 518,167 | +0.02(+0.33%) |
May 23, 2013 | 5.745 | 5.772 | 5.715 | 5.750 | 542,239 | -0.10(-1.77%) |
May 22, 2013 | 5.905 | 5.941 | 5.813 | 5.854 | 400,293 | -0.07(-1.10%) |
May 21, 2013 | 5.889 | 5.922 | 5.879 | 5.919 | 555,689 | -0.03(-0.55%) |
May 20, 2013 | 5.943 | 5.954 | 5.931 | 5.952 | 268,584 | -0.02(-0.41%) |
May 17, 2013 | 5.949 | 5.995 | 5.949 | 5.976 | 471,088 | +0.03(+0.55%) |
May 16, 2013 | 5.949 | 6.001 | 5.919 | 5.943 | 384,823 | -0.02(-0.27%) |
May 15, 2013 | 5.960 | 5.982 | 5.939 | 5.960 | 651,041 | +0.10(+1.62%) |
May 13, 2013 | 5.843 | 5.867 | 5.821 | 5.865 | 548,233 | -0.05(-0.92%) |
May 10, 2013 | 5.889 | 5.922 | 5.881 | 5.919 | 236,214 | +0.02(+0.28%) |
May 09, 2013 | 5.927 | 5.930 | 5.895 | 5.903 | 427,011 | -0.07(-1.14%) |
May 08, 2013 | 5.941 | 5.971 | 5.919 | 5.971 | 518,965 | +0.06(+1.01%) |
May 07, 2013 | 5.908 | 5.927 | 5.900 | 5.911 | 664,615 | +0.04(+0.65%) |
May 06, 2013 | 5.870 | 5.886 | 5.851 | 5.873 | 306,392 | -0.03(-0.55%) |
May 03, 2013 | 5.886 | 5.935 | 5.897 | 5.905 | 833,452 | +0.00(+0.00%) |
May 02, 2013 | 5.851 | 5.916 | 5.851 | 5.905 | 489,174 | +0.07(+1.26%) |