Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.076 | 6.095 | 6.071 | 6.095 | 192,916 | +0.02(+0.31%) |
Apr 29, 2014 | 6.057 | 6.081 | 6.057 | 6.076 | 127,531 | +0.03(+0.46%) |
Apr 28, 2014 | 6.071 | 6.099 | 6.029 | 6.048 | 180,052 | -0.02(-0.31%) |
Apr 25, 2014 | 6.090 | 6.090 | 6.058 | 6.067 | 168,152 | -0.03(-0.53%) |
Apr 24, 2014 | 6.109 | 6.118 | 6.075 | 6.099 | 187,084 | +0.02(+0.31%) |
Apr 23, 2014 | 6.085 | 6.099 | 6.067 | 6.081 | 294,403 | -0.00(-0.08%) |
Apr 22, 2014 | 6.081 | 6.113 | 6.072 | 6.085 | 348,570 | +0.01(+0.15%) |
Apr 21, 2014 | 6.071 | 6.095 | 6.057 | 6.076 | 196,060 | +0.02(+0.36%) |
Apr 17, 2014 | 6.045 | 6.054 | 6.054 | 6.054 | 313,713 | +0.01(+0.15%) |
Apr 16, 2014 | 6.027 | 6.059 | 6.017 | 6.045 | 318,586 | +0.05(+0.85%) |
Apr 15, 2014 | 5.980 | 6.013 | 5.934 | 5.994 | 329,382 | +0.03(+0.47%) |
Apr 14, 2014 | 5.962 | 5.980 | 5.925 | 5.967 | 385,191 | +0.05(+0.86%) |
Apr 11, 2014 | 5.962 | 5.971 | 5.916 | 5.916 | 281,388 | -0.06(-1.08%) |
Apr 10, 2014 | 6.045 | 6.050 | 5.957 | 5.980 | 523,573 | -0.06(-0.92%) |
Apr 09, 2014 | 5.990 | 6.041 | 5.985 | 6.036 | 230,249 | +0.06(+0.93%) |
Apr 08, 2014 | 5.967 | 5.980 | 5.948 | 5.980 | 321,596 | +0.00(+0.08%) |
Apr 07, 2014 | 6.054 | 6.054 | 5.953 | 5.976 | 404,595 | -0.08(-1.37%) |
Apr 04, 2014 | 6.105 | 6.133 | 6.050 | 6.059 | 421,574 | -0.01(-0.15%) |
Apr 03, 2014 | 6.078 | 6.096 | 6.059 | 6.068 | 303,320 | +0.01(+0.15%) |
Apr 02, 2014 | 6.087 | 6.115 | 6.059 | 6.059 | 430,810 | -0.01(-0.23%) |
Apr 01, 2014 | 6.045 | 6.091 | 6.045 | 6.073 | 262,829 | +0.03(+0.46%) |
Mar 31, 2014 | 6.068 | 6.068 | 6.032 | 6.045 | 167,158 | +0.02(+0.31%) |
Mar 28, 2014 | 6.036 | 6.059 | 6.017 | 6.027 | 187,579 | +0.01(+0.23%) |
Mar 27, 2014 | 6.036 | 6.036 | 6.008 | 6.013 | 265,962 | -0.02(-0.38%) |
Mar 26, 2014 | 6.059 | 6.073 | 6.027 | 6.036 | 275,012 | -0.02(-0.31%) |
Mar 25, 2014 | 6.054 | 6.073 | 6.027 | 6.054 | 188,760 | +0.01(+0.15%) |
Mar 24, 2014 | 6.073 | 6.087 | 6.018 | 6.045 | 221,448 | -0.01(-0.23%) |
Mar 21, 2014 | 6.096 | 6.110 | 6.050 | 6.059 | 234,042 | -0.01(-0.23%) |
Mar 20, 2014 | 6.059 | 6.082 | 6.036 | 6.073 | 305,752 | +0.01(+0.13%) |
Mar 19, 2014 | 6.088 | 6.111 | 6.056 | 6.065 | 155,102 | -0.03(-0.45%) |
Mar 18, 2014 | 6.070 | 6.102 | 6.065 | 6.093 | 176,623 | +0.03(+0.45%) |
Mar 17, 2014 | 6.038 | 6.079 | 6.033 | 6.065 | 196,980 | +0.05(+0.76%) |
Mar 14, 2014 | 6.019 | 6.042 | 6.015 | 6.019 | 248,848 | +0.00(+0.00%) |
Mar 13, 2014 | 6.070 | 6.084 | 6.006 | 6.019 | 289,530 | -0.05(-0.83%) |
Mar 12, 2014 | 6.029 | 6.070 | 6.010 | 6.070 | 299,965 | +0.03(+0.53%) |
Mar 11, 2014 | 6.061 | 6.065 | 6.033 | 6.038 | 221,377 | -0.01(-0.23%) |
Mar 10, 2014 | 6.070 | 6.070 | 6.052 | 6.052 | 225,142 | -0.02(-0.30%) |
Mar 07, 2014 | 6.084 | 6.088 | 6.061 | 6.070 | 187,881 | +0.00(+0.00%) |
Mar 06, 2014 | 6.061 | 6.084 | 6.056 | 6.070 | 327,349 | +0.02(+0.30%) |
Mar 05, 2014 | 6.047 | 6.056 | 6.047 | 6.052 | 202,513 | +0.00(+0.08%) |
Mar 04, 2014 | 6.029 | 6.061 | 6.029 | 6.047 | 352,185 | +0.05(+0.77%) |
Mar 03, 2014 | 6.019 | 6.029 | 5.973 | 6.001 | 508,393 | -0.06(-0.99%) |
Feb 28, 2014 | 6.038 | 6.065 | 6.019 | 6.061 | 250,167 | +0.03(+0.53%) |
Feb 27, 2014 | 6.010 | 6.029 | 6.001 | 6.029 | 326,668 | +0.02(+0.31%) |
Feb 26, 2014 | 6.038 | 6.038 | 5.978 | 6.010 | 269,849 | -0.01(-0.15%) |
Feb 25, 2014 | 6.042 | 6.047 | 6.019 | 6.019 | 261,608 | -0.02(-0.38%) |
Feb 24, 2014 | 6.033 | 6.052 | 6.015 | 6.042 | 313,373 | +0.03(+0.46%) |
Feb 21, 2014 | 6.038 | 6.052 | 5.987 | 6.015 | 294,785 | -0.01(-0.15%) |
Feb 20, 2014 | 5.978 | 6.024 | 5.978 | 6.024 | 185,379 | +0.04(+0.69%) |
Feb 19, 2014 | 6.015 | 6.052 | 5.983 | 5.983 | 361,957 | -0.03(-0.49%) |
Feb 18, 2014 | 5.998 | 6.030 | 5.984 | 6.012 | 210,415 | +0.02(+0.38%) |
Feb 14, 2014 | 5.984 | 5.989 | 5.989 | 5.989 | 243,821 | +0.00(+0.08%) |
Feb 13, 2014 | 5.939 | 5.984 | 5.925 | 5.984 | 241,334 | +0.02(+0.38%) |
Feb 12, 2014 | 5.971 | 5.989 | 5.957 | 5.962 | 224,766 | +0.00(+0.00%) |
Feb 11, 2014 | 5.916 | 5.966 | 5.916 | 5.962 | 226,423 | +0.05(+0.77%) |
Feb 10, 2014 | 5.907 | 5.925 | 5.893 | 5.916 | 209,309 | +0.01(+0.23%) |
Feb 07, 2014 | 5.825 | 5.902 | 5.825 | 5.902 | 200,106 | +0.10(+1.73%) |
Feb 06, 2014 | 5.752 | 5.816 | 5.747 | 5.802 | 268,111 | +0.06(+1.03%) |
Feb 05, 2014 | 5.738 | 5.756 | 5.706 | 5.743 | 241,061 | -0.00(-0.08%) |
Feb 04, 2014 | 5.711 | 5.761 | 5.711 | 5.747 | 180,673 | +0.05(+0.80%) |
Feb 03, 2014 | 5.829 | 5.834 | 5.692 | 5.701 | 345,724 | -0.13(-2.19%) |
Jan 31, 2014 | 5.802 | 5.861 | 5.784 | 5.829 | 256,321 | -0.02(-0.31%) |
Jan 30, 2014 | 5.806 | 5.852 | 5.806 | 5.848 | 243,571 | +0.08(+1.34%) |
Jan 29, 2014 | 5.761 | 5.806 | 5.752 | 5.770 | 257,583 | -0.04(-0.63%) |
Jan 28, 2014 | 5.770 | 5.820 | 5.770 | 5.806 | 261,204 | +0.03(+0.47%) |
Jan 27, 2014 | 5.861 | 5.866 | 5.738 | 5.779 | 397,128 | -0.07(-1.25%) |
Jan 24, 2014 | 5.921 | 5.921 | 5.852 | 5.852 | 390,753 | -0.10(-1.61%) |
Jan 23, 2014 | 5.971 | 5.971 | 5.934 | 5.948 | 314,003 | -0.04(-0.61%) |
Jan 22, 2014 | 6.007 | 6.016 | 5.984 | 5.984 | 361,872 | -0.00(-0.03%) |
Jan 21, 2014 | 5.991 | 6.013 | 5.959 | 5.986 | 265,289 | +0.03(+0.53%) |
Jan 17, 2014 | 5.973 | 5.954 | 5.954 | 5.954 | 237,048 | -0.01(-0.23%) |
Jan 16, 2014 | 5.954 | 5.968 | 5.923 | 5.968 | 252,819 | +0.01(+0.15%) |
Jan 15, 2014 | 5.886 | 5.959 | 5.886 | 5.959 | 336,597 | +0.07(+1.23%) |
Jan 14, 2014 | 5.877 | 5.904 | 5.868 | 5.886 | 210,040 | +0.03(+0.46%) |
Jan 13, 2014 | 5.909 | 5.923 | 5.859 | 5.859 | 250,715 | -0.05(-0.84%) |
Jan 10, 2014 | 5.900 | 5.932 | 5.900 | 5.909 | 260,087 | +0.02(+0.42%) |
Jan 09, 2014 | 5.914 | 5.918 | 5.877 | 5.884 | 179,389 | -0.01(-0.19%) |
Jan 08, 2014 | 5.891 | 5.914 | 5.877 | 5.895 | 212,935 | -0.01(-0.15%) |
Jan 07, 2014 | 5.864 | 5.904 | 5.855 | 5.904 | 456,705 | +0.09(+1.48%) |
Jan 06, 2014 | 5.859 | 5.859 | 5.805 | 5.818 | 581,485 | -0.01(-0.23%) |
Jan 03, 2014 | 5.832 | 5.855 | 5.814 | 5.832 | 333,177 | -0.01(-0.16%) |
Jan 02, 2014 | 5.895 | 5.895 | 5.836 | 5.841 | 318,588 | -0.05(-0.92%) |
Dec 31, 2013 | 5.941 | 5.895 | 5.895 | 5.895 | 327,678 | -0.01(-0.15%) |
Dec 30, 2013 | 5.945 | 5.945 | 5.886 | 5.904 | 175,448 | -0.05(-0.76%) |
Dec 27, 2013 | 5.954 | 5.963 | 5.918 | 5.950 | 308,286 | +0.01(+0.15%) |
Dec 26, 2013 | 5.941 | 5.954 | 5.936 | 5.941 | 277,419 | +0.01(+0.15%) |
Dec 24, 2013 | 5.868 | 5.932 | 5.868 | 5.932 | 156,220 | +0.05(+0.93%) |
Dec 23, 2013 | 5.836 | 5.877 | 5.836 | 5.877 | 351,903 | +0.06(+1.01%) |
Dec 20, 2013 | 5.791 | 5.836 | 5.791 | 5.818 | 255,108 | +0.04(+0.76%) |
Dec 19, 2013 | 5.775 | 5.784 | 5.748 | 5.775 | 426,991 | +0.00(+0.08%) |
Dec 18, 2013 | 5.703 | 5.802 | 5.680 | 5.770 | 314,676 | +0.08(+1.35%) |
Dec 17, 2013 | 5.676 | 5.694 | 5.662 | 5.694 | 256,863 | +0.01(+0.24%) |
Dec 16, 2013 | 5.698 | 5.712 | 5.680 | 5.680 | 205,966 | +0.00(+0.08%) |
Dec 13, 2013 | 5.680 | 5.694 | 5.648 | 5.676 | 160,130 | +0.01(+0.16%) |
Dec 12, 2013 | 5.698 | 5.703 | 5.662 | 5.667 | 142,785 | -0.04(-0.63%) |
Dec 11, 2013 | 5.748 | 5.748 | 5.698 | 5.703 | 258,202 | -0.03(-0.57%) |
Dec 10, 2013 | 5.721 | 5.748 | 5.721 | 5.735 | 166,096 | -0.01(-0.14%) |
Dec 09, 2013 | 5.730 | 5.748 | 5.712 | 5.743 | 274,557 | +0.01(+0.24%) |
Dec 06, 2013 | 5.730 | 5.730 | 5.698 | 5.730 | 244,584 | +0.04(+0.63%) |
Dec 05, 2013 | 5.694 | 5.698 | 5.676 | 5.694 | 188,352 | -0.00(-0.08%) |
Dec 04, 2013 | 5.676 | 5.702 | 5.653 | 5.698 | 272,559 | +0.01(+0.24%) |
Dec 03, 2013 | 5.685 | 5.694 | 5.662 | 5.685 | 293,863 | -0.01(-0.16%) |
Dec 02, 2013 | 5.734 | 5.734 | 5.685 | 5.694 | 208,612 | -0.03(-0.55%) |
Nov 29, 2013 | 5.739 | 5.757 | 5.716 | 5.725 | 128,568 | +0.00(+0.08%) |
Nov 27, 2013 | 5.703 | 5.721 | 5.698 | 5.721 | 154,576 | +0.02(+0.32%) |
Nov 26, 2013 | 5.716 | 5.716 | 5.685 | 5.703 | 272,102 | -0.01(-0.24%) |
Nov 25, 2013 | 5.734 | 5.752 | 5.716 | 5.716 | 339,045 | -0.02(-0.39%) |
Nov 22, 2013 | 5.734 | 5.743 | 5.721 | 5.739 | 164,539 | +0.01(+0.24%) |
Nov 21, 2013 | 5.667 | 5.730 | 5.667 | 5.725 | 239,189 | +0.07(+1.19%) |
Nov 20, 2013 | 5.685 | 5.693 | 5.649 | 5.657 | 214,016 | -0.00(-0.03%) |
Nov 19, 2013 | 5.699 | 5.699 | 5.655 | 5.659 | 278,473 | -0.04(-0.63%) |
Nov 18, 2013 | 5.713 | 5.735 | 5.690 | 5.695 | 184,095 | -0.01(-0.16%) |
Nov 15, 2013 | 5.668 | 5.713 | 5.659 | 5.704 | 348,662 | +0.05(+0.87%) |
Nov 14, 2013 | 5.632 | 5.655 | 5.610 | 5.655 | 274,999 | +0.06(+1.12%) |
Nov 12, 2013 | 5.583 | 5.596 | 5.570 | 5.592 | 207,002 | -0.01(-0.16%) |
Nov 11, 2013 | 5.601 | 5.625 | 5.588 | 5.601 | 294,891 | -0.01(-0.16%) |
Nov 08, 2013 | 5.588 | 5.610 | 5.570 | 5.610 | 190,577 | +0.01(+0.16%) |
Nov 07, 2013 | 5.646 | 5.655 | 5.588 | 5.601 | 265,798 | -0.04(-0.79%) |
Nov 06, 2013 | 5.637 | 5.655 | 5.610 | 5.646 | 351,762 | +0.02(+0.32%) |
Nov 05, 2013 | 5.610 | 5.637 | 5.596 | 5.628 | 248,068 | -0.01(-0.16%) |
Nov 04, 2013 | 5.623 | 5.637 | 5.605 | 5.637 | 246,883 | +0.01(+0.24%) |
Nov 01, 2013 | 5.614 | 5.637 | 5.602 | 5.623 | 184,828 | +0.00(+0.08%) |
Oct 31, 2013 | 5.632 | 5.646 | 5.605 | 5.619 | 310,856 | -0.00(-0.08%) |
Oct 30, 2013 | 5.641 | 5.646 | 5.605 | 5.623 | 257,329 | +0.00(+0.00%) |
Oct 29, 2013 | 5.605 | 5.650 | 5.605 | 5.623 | 432,983 | +0.03(+0.48%) |
Oct 28, 2013 | 5.605 | 5.619 | 5.592 | 5.596 | 241,134 | -0.01(-0.16%) |
Oct 25, 2013 | 5.637 | 5.653 | 5.596 | 5.605 | 315,610 | -0.02(-0.40%) |
Oct 24, 2013 | 5.623 | 5.632 | 5.614 | 5.628 | 205,650 | +0.01(+0.16%) |
Oct 23, 2013 | 5.610 | 5.623 | 5.601 | 5.619 | 202,802 | -0.00(-0.08%) |
Oct 22, 2013 | 5.614 | 5.637 | 5.605 | 5.623 | 226,235 | +0.03(+0.53%) |
Oct 21, 2013 | 5.589 | 5.603 | 5.580 | 5.594 | 255,699 | +0.03(+0.48%) |
Oct 18, 2013 | 5.527 | 5.567 | 5.523 | 5.567 | 328,313 | +0.05(+0.97%) |
Oct 17, 2013 | 5.447 | 5.514 | 5.434 | 5.514 | 303,244 | +0.06(+1.14%) |
Oct 16, 2013 | 5.420 | 5.451 | 5.420 | 5.451 | 235,996 | +0.04(+0.82%) |
Oct 15, 2013 | 5.398 | 5.411 | 5.380 | 5.407 | 250,995 | +0.00(+0.00%) |
Oct 14, 2013 | 5.376 | 5.434 | 5.358 | 5.407 | 205,858 | -0.00(-0.08%) |
Oct 11, 2013 | 5.380 | 5.411 | 5.354 | 5.411 | 194,935 | +0.04(+0.66%) |
Oct 10, 2013 | 5.358 | 5.376 | 5.345 | 5.376 | 278,195 | +0.08(+1.42%) |
Oct 09, 2013 | 5.336 | 5.345 | 5.283 | 5.300 | 294,745 | -0.02(-0.42%) |
Oct 08, 2013 | 5.376 | 5.376 | 5.318 | 5.323 | 206,198 | -0.04(-0.75%) |
Oct 07, 2013 | 5.385 | 5.398 | 5.358 | 5.363 | 240,526 | -0.05(-0.90%) |
Oct 04, 2013 | 5.389 | 5.429 | 5.385 | 5.411 | 236,173 | +0.03(+0.58%) |
Oct 03, 2013 | 5.403 | 5.407 | 5.354 | 5.380 | 291,770 | -0.03(-0.49%) |
Oct 02, 2013 | 5.367 | 5.420 | 5.363 | 5.407 | 242,820 | -0.02(-0.41%) |
Oct 01, 2013 | 5.371 | 5.429 | 5.371 | 5.429 | 282,909 | +0.01(+0.16%) |
Sep 27, 2013 | 5.411 | 5.434 | 5.403 | 5.420 | 293,647 | +0.00(+0.00%) |
Sep 26, 2013 | 5.429 | 5.443 | 5.411 | 5.420 | 419,875 | +0.01(+0.16%) |
Sep 25, 2013 | 5.447 | 5.447 | 5.411 | 5.411 | 292,155 | -0.02(-0.41%) |
Sep 24, 2013 | 5.443 | 5.456 | 5.416 | 5.434 | 412,312 | -0.01(-0.16%) |
Sep 23, 2013 | 5.456 | 5.460 | 5.425 | 5.443 | 365,625 | -0.01(-0.24%) |
Sep 20, 2013 | 5.527 | 5.531 | 5.403 | 5.456 | 449,543 | -0.06(-1.13%) |
Sep 19, 2013 | 5.549 | 5.563 | 5.509 | 5.518 | 302,112 | -0.00(-0.03%) |
Sep 18, 2013 | 5.418 | 5.524 | 5.406 | 5.520 | 364,525 | +0.09(+1.71%) |
Sep 17, 2013 | 5.418 | 5.440 | 5.405 | 5.427 | 379,010 | +0.00(+0.00%) |
Sep 16, 2013 | 5.423 | 5.440 | 5.405 | 5.427 | 176,722 | +0.04(+0.74%) |
Sep 13, 2013 | 5.383 | 5.396 | 5.365 | 5.387 | 139,423 | +0.01(+0.16%) |
Sep 12, 2013 | 5.392 | 5.401 | 5.370 | 5.378 | 253,828 | +0.00(+0.00%) |
Sep 11, 2013 | 5.365 | 5.392 | 5.352 | 5.378 | 355,568 | +0.00(+0.00%) |
Sep 10, 2013 | 5.361 | 5.392 | 5.361 | 5.378 | 299,540 | +0.03(+0.58%) |
Sep 09, 2013 | 5.321 | 5.361 | 5.308 | 5.348 | 308,916 | +0.04(+0.66%) |
Sep 06, 2013 | 5.295 | 5.327 | 5.255 | 5.312 | 355,333 | +0.04(+0.75%) |
Sep 05, 2013 | 5.277 | 5.295 | 5.264 | 5.273 | 280,001 | +0.02(+0.42%) |
Sep 04, 2013 | 5.246 | 5.286 | 5.237 | 5.251 | 300,861 | +0.00(+0.08%) |
Sep 03, 2013 | 5.259 | 5.277 | 5.228 | 5.246 | 205,481 | +0.02(+0.34%) |
Aug 30, 2013 | 5.251 | 5.255 | 5.224 | 5.228 | 208,314 | -0.00(-0.08%) |
Aug 29, 2013 | 5.206 | 5.246 | 5.202 | 5.233 | 282,224 | +0.02(+0.42%) |
Aug 28, 2013 | 5.211 | 5.224 | 5.198 | 5.211 | 232,812 | +0.01(+0.25%) |
Aug 27, 2013 | 5.255 | 5.259 | 5.198 | 5.198 | 325,105 | -0.09(-1.75%) |
Aug 26, 2013 | 5.303 | 5.326 | 5.286 | 5.290 | 291,306 | -0.00(-0.08%) |
Aug 23, 2013 | 5.295 | 5.303 | 5.281 | 5.295 | 201,666 | +0.01(+0.17%) |
Aug 22, 2013 | 5.246 | 5.290 | 5.246 | 5.286 | 251,034 | +0.04(+0.67%) |
Aug 21, 2013 | 5.259 | 5.268 | 5.228 | 5.251 | 368,850 | -0.01(-0.20%) |
Aug 20, 2013 | 5.226 | 5.270 | 5.217 | 5.261 | 254,561 | +0.03(+0.59%) |
Aug 19, 2013 | 5.270 | 5.274 | 5.222 | 5.230 | 269,550 | -0.04(-0.75%) |
Aug 16, 2013 | 5.300 | 5.300 | 5.257 | 5.270 | 527,898 | -0.01(-0.25%) |
Aug 15, 2013 | 5.322 | 5.322 | 5.270 | 5.283 | 501,335 | -0.07(-1.23%) |
Aug 14, 2013 | 5.384 | 5.384 | 5.349 | 5.349 | 318,051 | -0.03(-0.57%) |
Aug 13, 2013 | 5.375 | 5.388 | 5.344 | 5.379 | 331,552 | +0.01(+0.24%) |
Aug 12, 2013 | 5.353 | 5.366 | 5.346 | 5.366 | 312,906 | -0.00(-0.08%) |
Aug 09, 2013 | 5.388 | 5.401 | 5.362 | 5.370 | 425,877 | -0.02(-0.33%) |
Aug 08, 2013 | 5.388 | 5.401 | 5.357 | 5.388 | 500,136 | +0.03(+0.49%) |
Aug 07, 2013 | 5.362 | 5.366 | 5.327 | 5.362 | 372,783 | -0.01(-0.16%) |
Aug 06, 2013 | 5.388 | 5.397 | 5.353 | 5.370 | 342,140 | -0.04(-0.65%) |
Aug 05, 2013 | 5.419 | 5.419 | 5.397 | 5.406 | 400,561 | -0.01(-0.24%) |
Aug 02, 2013 | 5.419 | 5.441 | 5.406 | 5.419 | 334,657 | +0.00(+0.00%) |
Aug 01, 2013 | 5.410 | 5.419 | 5.388 | 5.419 | 363,033 | +0.04(+0.82%) |
Jul 31, 2013 | 5.392 | 5.397 | 5.353 | 5.375 | 408,726 | +0.01(+0.25%) |
Jul 30, 2013 | 5.366 | 5.375 | 5.344 | 5.362 | 504,437 | +0.02(+0.33%) |
Jul 29, 2013 | 5.349 | 5.360 | 5.331 | 5.344 | 414,038 | -0.01(-0.16%) |
Jul 26, 2013 | 5.314 | 5.353 | 5.300 | 5.353 | 562,716 | +0.03(+0.58%) |
Jul 25, 2013 | 5.296 | 5.322 | 5.278 | 5.322 | 278,563 | +0.02(+0.41%) |
Jul 24, 2013 | 5.287 | 5.314 | 5.287 | 5.300 | 405,644 | +0.00(+0.08%) |
Jul 23, 2013 | 5.296 | 5.296 | 5.270 | 5.296 | 220,699 | +0.03(+0.58%) |
Jul 22, 2013 | 5.278 | 5.283 | 5.261 | 5.265 | 190,842 | -0.01(-0.11%) |
Jul 19, 2013 | 5.280 | 5.297 | 5.267 | 5.271 | 261,108 | -0.02(-0.41%) |
Jul 18, 2013 | 5.258 | 5.297 | 5.258 | 5.293 | 276,433 | +0.05(+1.00%) |
Jul 17, 2013 | 5.267 | 5.271 | 5.241 | 5.241 | 208,010 | -0.00(-0.00%) |
Jul 16, 2013 | 5.271 | 5.271 | 5.228 | 5.241 | 236,010 | -0.03(-0.57%) |
Jul 15, 2013 | 5.241 | 5.289 | 5.241 | 5.271 | 248,854 | +0.04(+0.75%) |
Jul 12, 2013 | 5.219 | 5.245 | 5.219 | 5.232 | 205,430 | +0.01(+0.25%) |
Jul 11, 2013 | 5.219 | 5.219 | 5.193 | 5.219 | 190,414 | +0.06(+1.18%) |
Jul 10, 2013 | 5.167 | 5.176 | 5.136 | 5.158 | 382,384 | -0.00(-0.08%) |
Jul 09, 2013 | 5.158 | 5.176 | 5.110 | 5.163 | 224,123 | +0.05(+1.02%) |
Jul 08, 2013 | 5.123 | 5.132 | 5.097 | 5.110 | 252,220 | +0.03(+0.60%) |
Jul 05, 2013 | 5.106 | 5.106 | 5.045 | 5.080 | 418,239 | +0.04(+0.86%) |
Jul 03, 2013 | 4.989 | 5.048 | 4.989 | 5.036 | 331,245 | -0.03(-0.69%) |
Jul 02, 2013 | 5.110 | 5.110 | 5.049 | 5.071 | 234,010 | +0.02(+0.34%) |
Jul 01, 2013 | 5.063 | 5.076 | 5.041 | 5.054 | 306,942 | +0.03(+0.61%) |
Jun 28, 2013 | 5.028 | 5.058 | 5.015 | 5.023 | 375,521 | -0.01(-0.17%) |
Jun 27, 2013 | 5.002 | 5.036 | 4.997 | 5.032 | 519,017 | +0.06(+1.22%) |
Jun 26, 2013 | 4.941 | 4.984 | 4.941 | 4.971 | 526,432 | +0.06(+1.15%) |
Jun 25, 2013 | 4.889 | 4.923 | 4.858 | 4.915 | 400,493 | +0.07(+1.53%) |
Jun 24, 2013 | 4.897 | 4.923 | 4.802 | 4.841 | 626,799 | -0.12(-2.37%) |
Jun 21, 2013 | 5.002 | 5.006 | 4.906 | 4.958 | 1,109,272 | -0.02(-0.44%) |
Jun 20, 2013 | 5.076 | 5.076 | 4.939 | 4.980 | 772,653 | -0.11(-2.22%) |
Jun 19, 2013 | 5.128 | 5.145 | 5.089 | 5.093 | 626,962 | -0.04(-0.79%) |
Jun 18, 2013 | 5.082 | 5.142 | 5.082 | 5.134 | 576,139 | +0.05(+0.93%) |
Jun 17, 2013 | 5.099 | 5.125 | 5.073 | 5.086 | 518,156 | +0.01(+0.17%) |
Jun 14, 2013 | 5.095 | 5.129 | 5.069 | 5.078 | 387,023 | -0.03(-0.59%) |
Jun 13, 2013 | 5.030 | 5.108 | 5.021 | 5.108 | 430,430 | +0.05(+0.94%) |
Jun 12, 2013 | 5.103 | 5.108 | 5.039 | 5.060 | 436,668 | -0.03(-0.51%) |
Jun 11, 2013 | 5.086 | 5.129 | 5.060 | 5.086 | 538,204 | -0.04(-0.84%) |
Jun 10, 2013 | 5.147 | 5.151 | 5.112 | 5.129 | 365,863 | -0.00(-0.08%) |
Jun 07, 2013 | 5.103 | 5.135 | 5.091 | 5.134 | 384,533 | +0.06(+1.19%) |
Jun 06, 2013 | 5.056 | 5.073 | 5.021 | 5.073 | 325,223 | +0.03(+0.60%) |
Jun 05, 2013 | 5.103 | 5.103 | 5.030 | 5.043 | 396,373 | -0.08(-1.52%) |
Jun 04, 2013 | 5.116 | 5.138 | 5.069 | 5.121 | 364,168 | -0.01(-0.17%) |
Jun 03, 2013 | 5.181 | 5.186 | 5.086 | 5.129 | 555,607 | -0.03(-0.67%) |
May 31, 2013 | 5.211 | 5.229 | 5.160 | 5.164 | 377,939 | -0.06(-1.08%) |
May 30, 2013 | 5.190 | 5.229 | 5.190 | 5.220 | 382,608 | +0.02(+0.42%) |
May 29, 2013 | 5.229 | 5.229 | 5.160 | 5.198 | 439,892 | -0.05(-0.91%) |
May 28, 2013 | 5.272 | 5.289 | 5.224 | 5.246 | 422,211 | +0.02(+0.41%) |
May 24, 2013 | 5.198 | 5.233 | 5.190 | 5.224 | 194,485 | -0.01(-0.21%) |
May 23, 2013 | 5.220 | 5.246 | 5.181 | 5.235 | 333,618 | -0.02(-0.45%) |
May 22, 2013 | 5.319 | 5.345 | 5.250 | 5.259 | 425,787 | -0.04(-0.68%) |
May 21, 2013 | 5.304 | 5.312 | 5.286 | 5.295 | 445,724 | +0.01(+0.16%) |
May 20, 2013 | 5.291 | 5.308 | 5.274 | 5.286 | 390,383 | +0.01(+0.24%) |
May 17, 2013 | 5.256 | 5.274 | 5.248 | 5.274 | 310,112 | +0.03(+0.57%) |
May 16, 2013 | 5.205 | 5.244 | 5.205 | 5.244 | 374,614 | +0.02(+0.41%) |
May 15, 2013 | 5.192 | 5.244 | 5.192 | 5.222 | 362,523 | +0.08(+1.50%) |
May 13, 2013 | 5.149 | 5.162 | 5.141 | 5.145 | 350,488 | +0.00(+0.00%) |
May 10, 2013 | 5.141 | 5.149 | 5.132 | 5.145 | 326,338 | +0.01(+0.25%) |
May 09, 2013 | 5.136 | 5.145 | 5.111 | 5.132 | 367,241 | -0.01(-0.25%) |
May 08, 2013 | 5.128 | 5.145 | 5.106 | 5.145 | 357,525 | +0.02(+0.42%) |
May 07, 2013 | 5.106 | 5.123 | 5.098 | 5.123 | 394,981 | +0.03(+0.50%) |
May 06, 2013 | 5.102 | 5.110 | 5.085 | 5.098 | 294,709 | +0.00(+0.08%) |
May 03, 2013 | 5.093 | 5.098 | 5.072 | 5.093 | 505,100 | +0.04(+0.85%) |
May 02, 2013 | 5.055 | 5.059 | 5.042 | 5.051 | 442,356 | +0.01(+0.26%) |