Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.202 | 6.207 | 6.193 | 6.197 | 190,022 | +0.00(+0.00%) |
Apr 29, 2014 | 6.197 | 6.207 | 6.183 | 6.197 | 236,594 | +0.02(+0.31%) |
Apr 28, 2014 | 6.212 | 6.255 | 6.155 | 6.178 | 441,380 | -0.03(-0.46%) |
Apr 25, 2014 | 6.231 | 6.235 | 6.207 | 6.207 | 227,221 | -0.03(-0.53%) |
Apr 24, 2014 | 6.259 | 6.264 | 6.221 | 6.240 | 235,526 | +0.00(+0.00%) |
Apr 23, 2014 | 6.259 | 6.283 | 6.231 | 6.240 | 222,541 | -0.03(-0.46%) |
Apr 22, 2014 | 6.226 | 6.278 | 6.226 | 6.269 | 356,042 | +0.05(+0.84%) |
Apr 21, 2014 | 6.202 | 6.231 | 6.202 | 6.216 | 187,066 | +0.02(+0.29%) |
Apr 17, 2014 | 6.199 | 6.199 | 6.199 | 6.199 | 321,511 | +0.02(+0.31%) |
Apr 16, 2014 | 6.137 | 6.180 | 6.137 | 6.180 | 341,422 | +0.07(+1.08%) |
Apr 15, 2014 | 6.099 | 6.137 | 6.071 | 6.114 | 255,111 | +0.02(+0.39%) |
Apr 14, 2014 | 6.095 | 6.099 | 6.062 | 6.090 | 225,652 | +0.04(+0.62%) |
Apr 11, 2014 | 6.057 | 6.085 | 6.029 | 6.052 | 392,089 | -0.03(-0.54%) |
Apr 10, 2014 | 6.156 | 6.166 | 6.057 | 6.085 | 429,800 | -0.06(-0.92%) |
Apr 09, 2014 | 6.095 | 6.147 | 6.095 | 6.142 | 305,514 | +0.07(+1.09%) |
Apr 08, 2014 | 6.047 | 6.095 | 6.033 | 6.076 | 372,749 | +0.01(+0.23%) |
Apr 07, 2014 | 6.147 | 6.147 | 6.038 | 6.062 | 526,027 | -0.09(-1.46%) |
Apr 04, 2014 | 6.194 | 6.213 | 6.142 | 6.151 | 342,582 | -0.03(-0.46%) |
Apr 03, 2014 | 6.161 | 6.199 | 6.161 | 6.180 | 342,027 | +0.02(+0.38%) |
Apr 02, 2014 | 6.269 | 6.303 | 6.147 | 6.156 | 2,521,563 | -0.13(-2.03%) |
Apr 01, 2014 | 6.265 | 6.298 | 6.246 | 6.284 | 271,153 | +0.04(+0.68%) |
Mar 31, 2014 | 6.293 | 6.298 | 6.232 | 6.241 | 492,860 | -0.02(-0.38%) |
Mar 28, 2014 | 6.265 | 6.284 | 6.246 | 6.265 | 280,574 | +0.03(+0.45%) |
Mar 27, 2014 | 6.274 | 6.279 | 6.203 | 6.236 | 389,710 | -0.03(-0.45%) |
Mar 26, 2014 | 6.312 | 6.336 | 6.265 | 6.265 | 329,313 | -0.04(-0.67%) |
Mar 25, 2014 | 6.317 | 6.345 | 6.269 | 6.307 | 333,165 | -0.00(-0.07%) |
Mar 24, 2014 | 6.369 | 6.369 | 6.298 | 6.312 | 226,512 | -0.04(-0.60%) |
Mar 21, 2014 | 6.388 | 6.392 | 6.336 | 6.350 | 195,973 | +0.01(+0.15%) |
Mar 20, 2014 | 6.345 | 6.359 | 6.326 | 6.340 | 193,673 | +0.00(+0.06%) |
Mar 19, 2014 | 6.384 | 6.384 | 6.313 | 6.337 | 250,143 | -0.03(-0.44%) |
Mar 18, 2014 | 6.327 | 6.370 | 6.299 | 6.365 | 311,864 | +0.07(+1.04%) |
Mar 17, 2014 | 6.266 | 6.313 | 6.262 | 6.299 | 373,042 | +0.05(+0.83%) |
Mar 14, 2014 | 6.210 | 6.257 | 6.201 | 6.248 | 426,211 | +0.03(+0.53%) |
Mar 13, 2014 | 6.285 | 6.304 | 6.210 | 6.215 | 315,754 | -0.06(-0.90%) |
Mar 12, 2014 | 6.243 | 6.271 | 6.224 | 6.271 | 213,475 | +0.02(+0.30%) |
Mar 11, 2014 | 6.252 | 6.276 | 6.238 | 6.252 | 265,928 | +0.00(+0.08%) |
Mar 10, 2014 | 6.266 | 6.271 | 6.243 | 6.248 | 218,841 | -0.01(-0.22%) |
Mar 07, 2014 | 6.290 | 6.290 | 6.243 | 6.262 | 181,544 | +0.00(+0.00%) |
Mar 06, 2014 | 6.257 | 6.285 | 6.243 | 6.262 | 277,368 | +0.02(+0.38%) |
Mar 05, 2014 | 6.229 | 6.243 | 6.210 | 6.238 | 182,152 | +0.01(+0.23%) |
Mar 04, 2014 | 6.224 | 6.229 | 6.201 | 6.224 | 288,896 | +0.05(+0.84%) |
Mar 03, 2014 | 6.182 | 6.187 | 6.121 | 6.173 | 391,345 | -0.05(-0.83%) |
Feb 28, 2014 | 6.205 | 6.243 | 6.182 | 6.224 | 301,237 | +0.04(+0.68%) |
Feb 27, 2014 | 6.182 | 6.196 | 6.168 | 6.182 | 489,938 | -0.01(-0.23%) |
Feb 26, 2014 | 6.173 | 6.196 | 6.149 | 6.196 | 464,235 | +0.01(+0.23%) |
Feb 25, 2014 | 6.238 | 6.243 | 6.175 | 6.182 | 372,282 | -0.05(-0.75%) |
Feb 24, 2014 | 6.234 | 6.257 | 6.219 | 6.229 | 387,819 | -0.01(-0.15%) |
Feb 21, 2014 | 6.219 | 6.243 | 6.168 | 6.238 | 551,494 | +0.05(+0.76%) |
Feb 20, 2014 | 6.182 | 6.196 | 6.154 | 6.191 | 346,608 | +0.04(+0.61%) |
Feb 19, 2014 | 6.205 | 6.210 | 6.154 | 6.154 | 255,806 | -0.03(-0.47%) |
Feb 18, 2014 | 6.174 | 6.202 | 6.141 | 6.183 | 317,598 | +0.03(+0.53%) |
Feb 14, 2014 | 6.132 | 6.150 | 6.150 | 6.150 | 343,987 | +0.03(+0.46%) |
Feb 13, 2014 | 6.094 | 6.122 | 6.094 | 6.122 | 275,563 | +0.02(+0.38%) |
Feb 12, 2014 | 6.090 | 6.113 | 6.076 | 6.099 | 336,811 | +0.01(+0.15%) |
Feb 11, 2014 | 6.043 | 6.090 | 6.039 | 6.090 | 431,547 | +0.06(+1.01%) |
Feb 10, 2014 | 5.992 | 6.039 | 5.987 | 6.029 | 221,543 | +0.01(+0.15%) |
Feb 07, 2014 | 5.955 | 6.025 | 5.927 | 6.020 | 381,444 | +0.11(+1.81%) |
Feb 06, 2014 | 5.852 | 5.913 | 5.852 | 5.913 | 178,412 | +0.05(+0.88%) |
Feb 05, 2014 | 5.852 | 5.880 | 5.819 | 5.861 | 281,008 | -0.00(-0.08%) |
Feb 04, 2014 | 5.815 | 5.871 | 5.805 | 5.866 | 258,874 | +0.05(+0.80%) |
Feb 03, 2014 | 5.908 | 5.913 | 5.791 | 5.819 | 408,639 | -0.09(-1.50%) |
Jan 31, 2014 | 5.880 | 5.931 | 5.861 | 5.908 | 319,335 | -0.01(-0.16%) |
Jan 30, 2014 | 5.903 | 5.917 | 5.875 | 5.917 | 236,815 | +0.05(+0.87%) |
Jan 29, 2014 | 5.866 | 5.899 | 5.843 | 5.866 | 243,356 | -0.04(-0.63%) |
Jan 28, 2014 | 5.894 | 5.917 | 5.880 | 5.903 | 460,044 | +0.02(+0.32%) |
Jan 27, 2014 | 5.973 | 5.973 | 5.861 | 5.885 | 559,697 | -0.10(-1.71%) |
Jan 24, 2014 | 6.071 | 6.080 | 5.978 | 5.987 | 367,935 | -0.09(-1.53%) |
Jan 23, 2014 | 6.090 | 6.108 | 6.053 | 6.080 | 350,734 | -0.02(-0.31%) |
Jan 22, 2014 | 6.118 | 6.122 | 6.099 | 6.099 | 450,741 | +0.01(+0.13%) |
Jan 21, 2014 | 6.091 | 6.105 | 6.059 | 6.091 | 312,623 | +0.05(+0.77%) |
Jan 17, 2014 | 6.059 | 6.045 | 6.045 | 6.045 | 705,968 | +0.00(+0.08%) |
Jan 16, 2014 | 6.022 | 6.049 | 6.003 | 6.040 | 266,564 | +0.02(+0.38%) |
Jan 15, 2014 | 5.934 | 6.022 | 5.934 | 6.017 | 394,949 | +0.08(+1.41%) |
Jan 14, 2014 | 5.947 | 5.957 | 5.929 | 5.934 | 428,827 | +0.01(+0.23%) |
Jan 13, 2014 | 5.966 | 5.971 | 5.915 | 5.920 | 363,148 | -0.05(-0.78%) |
Jan 10, 2014 | 5.966 | 5.966 | 5.943 | 5.966 | 314,978 | +0.01(+0.16%) |
Jan 09, 2014 | 5.947 | 5.975 | 5.943 | 5.957 | 274,194 | +0.00(+0.04%) |
Jan 08, 2014 | 5.947 | 5.957 | 5.934 | 5.954 | 348,174 | +0.02(+0.35%) |
Jan 07, 2014 | 5.952 | 5.989 | 5.906 | 5.934 | 746,592 | +0.06(+0.95%) |
Jan 06, 2014 | 5.966 | 5.966 | 5.878 | 5.878 | 536,017 | -0.06(-0.94%) |
Jan 03, 2014 | 5.966 | 5.984 | 5.934 | 5.934 | 414,759 | -0.04(-0.70%) |
Jan 02, 2014 | 6.017 | 6.022 | 5.971 | 5.975 | 313,385 | -0.04(-0.69%) |
Dec 31, 2013 | 6.031 | 6.017 | 6.017 | 6.017 | 279,580 | +0.00(+0.08%) |
Dec 30, 2013 | 6.054 | 6.054 | 5.990 | 6.012 | 308,067 | -0.02(-0.38%) |
Dec 27, 2013 | 6.063 | 6.072 | 6.003 | 6.035 | 327,005 | -0.02(-0.38%) |
Dec 26, 2013 | 6.059 | 6.072 | 6.040 | 6.059 | 297,234 | +0.02(+0.38%) |
Dec 24, 2013 | 5.998 | 6.035 | 5.989 | 6.035 | 179,918 | +0.05(+0.85%) |
Dec 23, 2013 | 5.957 | 5.989 | 5.943 | 5.984 | 511,695 | +0.09(+1.57%) |
Dec 20, 2013 | 5.846 | 5.924 | 5.846 | 5.892 | 410,880 | +0.03(+0.45%) |
Dec 19, 2013 | 5.856 | 5.865 | 5.842 | 5.865 | 320,813 | +0.02(+0.31%) |
Dec 18, 2013 | 5.782 | 5.856 | 5.773 | 5.847 | 377,868 | +0.06(+1.11%) |
Dec 17, 2013 | 5.769 | 5.782 | 5.741 | 5.782 | 337,680 | +0.01(+0.24%) |
Dec 16, 2013 | 5.778 | 5.796 | 5.750 | 5.769 | 302,807 | +0.01(+0.24%) |
Dec 13, 2013 | 5.764 | 5.764 | 5.728 | 5.755 | 173,892 | +0.00(+0.00%) |
Dec 12, 2013 | 5.792 | 5.792 | 5.732 | 5.755 | 303,272 | -0.03(-0.48%) |
Dec 11, 2013 | 5.815 | 5.815 | 5.769 | 5.782 | 393,674 | -0.00(-0.08%) |
Dec 10, 2013 | 5.773 | 5.792 | 5.769 | 5.787 | 296,779 | +0.00(+0.08%) |
Dec 09, 2013 | 5.773 | 5.787 | 5.759 | 5.782 | 277,667 | +0.01(+0.16%) |
Dec 06, 2013 | 5.755 | 5.773 | 5.750 | 5.773 | 395,728 | +0.06(+1.05%) |
Dec 05, 2013 | 5.736 | 5.736 | 5.704 | 5.713 | 359,920 | -0.02(-0.32%) |
Dec 04, 2013 | 5.727 | 5.755 | 5.704 | 5.732 | 331,445 | +0.00(+0.00%) |
Dec 03, 2013 | 5.778 | 5.778 | 5.723 | 5.732 | 255,193 | -0.03(-0.56%) |
Dec 02, 2013 | 5.764 | 5.782 | 5.750 | 5.764 | 339,521 | -0.03(-0.48%) |
Nov 29, 2013 | 5.796 | 5.796 | 5.778 | 5.792 | 242,716 | +0.01(+0.24%) |
Nov 27, 2013 | 5.759 | 5.778 | 5.755 | 5.778 | 329,132 | +0.02(+0.40%) |
Nov 26, 2013 | 5.764 | 5.764 | 5.746 | 5.755 | 265,802 | -0.01(-0.24%) |
Nov 25, 2013 | 5.824 | 5.824 | 5.750 | 5.769 | 361,338 | -0.04(-0.71%) |
Nov 22, 2013 | 5.778 | 5.810 | 5.759 | 5.810 | 402,065 | +0.05(+0.88%) |
Nov 21, 2013 | 5.723 | 5.769 | 5.712 | 5.759 | 503,048 | +0.06(+0.97%) |
Nov 20, 2013 | 5.746 | 5.750 | 5.686 | 5.704 | 306,118 | -0.02(-0.42%) |
Nov 19, 2013 | 5.765 | 5.774 | 5.724 | 5.728 | 393,220 | -0.03(-0.48%) |
Nov 18, 2013 | 5.792 | 5.801 | 5.747 | 5.756 | 355,771 | -0.02(-0.32%) |
Nov 15, 2013 | 5.715 | 5.774 | 5.692 | 5.774 | 525,878 | +0.09(+1.53%) |
Nov 14, 2013 | 5.674 | 5.687 | 5.669 | 5.687 | 326,842 | +0.06(+1.06%) |
Nov 12, 2013 | 5.628 | 5.637 | 5.619 | 5.628 | 188,988 | -0.01(-0.16%) |
Nov 11, 2013 | 5.637 | 5.646 | 5.628 | 5.637 | 288,681 | +0.00(+0.00%) |
Nov 08, 2013 | 5.642 | 5.642 | 5.610 | 5.637 | 265,141 | +0.00(+0.08%) |
Nov 07, 2013 | 5.674 | 5.679 | 5.628 | 5.632 | 374,645 | -0.05(-0.80%) |
Nov 06, 2013 | 5.660 | 5.683 | 5.637 | 5.678 | 423,082 | +0.03(+0.48%) |
Nov 05, 2013 | 5.655 | 5.669 | 5.632 | 5.651 | 264,204 | -0.01(-0.24%) |
Nov 04, 2013 | 5.642 | 5.664 | 5.628 | 5.664 | 307,558 | +0.04(+0.65%) |
Nov 01, 2013 | 5.642 | 5.642 | 5.605 | 5.628 | 254,231 | +0.00(+0.08%) |
Oct 31, 2013 | 5.674 | 5.674 | 5.610 | 5.623 | 239,261 | +0.00(+0.00%) |
Oct 30, 2013 | 5.674 | 5.674 | 5.614 | 5.623 | 406,510 | -0.03(-0.49%) |
Oct 29, 2013 | 5.655 | 5.678 | 5.632 | 5.651 | 362,465 | +0.02(+0.41%) |
Oct 28, 2013 | 5.664 | 5.669 | 5.619 | 5.628 | 303,830 | -0.02(-0.32%) |
Oct 25, 2013 | 5.687 | 5.687 | 5.628 | 5.646 | 243,966 | -0.01(-0.16%) |
Oct 24, 2013 | 5.642 | 5.660 | 5.623 | 5.655 | 234,861 | +0.03(+0.49%) |
Oct 23, 2013 | 5.632 | 5.637 | 5.610 | 5.628 | 285,001 | -0.01(-0.24%) |
Oct 22, 2013 | 5.623 | 5.655 | 5.614 | 5.642 | 285,007 | +0.04(+0.80%) |
Oct 21, 2013 | 5.579 | 5.611 | 5.579 | 5.597 | 307,708 | +0.02(+0.41%) |
Oct 18, 2013 | 5.543 | 5.574 | 5.534 | 5.574 | 339,384 | +0.05(+0.99%) |
Oct 17, 2013 | 5.447 | 5.522 | 5.447 | 5.520 | 448,007 | +0.05(+0.83%) |
Oct 16, 2013 | 5.443 | 5.475 | 5.443 | 5.475 | 287,309 | +0.05(+0.84%) |
Oct 15, 2013 | 5.420 | 5.434 | 5.402 | 5.429 | 329,425 | +0.02(+0.34%) |
Oct 14, 2013 | 5.370 | 5.429 | 5.370 | 5.411 | 185,485 | +0.00(+0.08%) |
Oct 11, 2013 | 5.352 | 5.416 | 5.352 | 5.407 | 253,610 | +0.04(+0.68%) |
Oct 10, 2013 | 5.325 | 5.370 | 5.316 | 5.370 | 248,334 | +0.09(+1.63%) |
Oct 09, 2013 | 5.307 | 5.307 | 5.261 | 5.284 | 305,287 | -0.02(-0.34%) |
Oct 08, 2013 | 5.352 | 5.352 | 5.302 | 5.302 | 334,134 | -0.05(-0.93%) |
Oct 07, 2013 | 5.357 | 5.366 | 5.338 | 5.352 | 290,304 | -0.03(-0.59%) |
Oct 04, 2013 | 5.379 | 5.393 | 5.366 | 5.384 | 259,267 | +0.01(+0.25%) |
Oct 03, 2013 | 5.366 | 5.384 | 5.348 | 5.370 | 352,861 | -0.01(-0.25%) |
Oct 02, 2013 | 5.352 | 5.384 | 5.329 | 5.384 | 308,103 | +0.01(+0.17%) |
Oct 01, 2013 | 5.320 | 5.384 | 5.320 | 5.375 | 262,058 | -0.02(-0.42%) |
Sep 27, 2013 | 5.375 | 5.397 | 5.370 | 5.397 | 262,486 | +0.00(+0.08%) |
Sep 26, 2013 | 5.407 | 5.416 | 5.384 | 5.393 | 381,267 | -0.00(-0.08%) |
Sep 25, 2013 | 5.402 | 5.397 | 5.384 | 5.397 | 432,080 | +0.00(+0.08%) |
Sep 24, 2013 | 5.379 | 5.420 | 5.365 | 5.393 | 415,562 | -0.00(-0.08%) |
Sep 23, 2013 | 5.388 | 5.407 | 5.379 | 5.397 | 305,719 | -0.02(-0.34%) |
Sep 20, 2013 | 5.470 | 5.470 | 5.385 | 5.416 | 389,528 | -0.05(-0.83%) |
Sep 19, 2013 | 5.484 | 5.484 | 5.452 | 5.461 | 306,729 | -0.00(-0.02%) |
Sep 18, 2013 | 5.386 | 5.462 | 5.377 | 5.462 | 351,601 | +0.07(+1.34%) |
Sep 17, 2013 | 5.386 | 5.413 | 5.377 | 5.390 | 261,016 | +0.01(+0.17%) |
Sep 16, 2013 | 5.394 | 5.404 | 5.372 | 5.381 | 266,965 | +0.02(+0.42%) |
Sep 13, 2013 | 5.340 | 5.369 | 5.340 | 5.359 | 251,855 | +0.02(+0.34%) |
Sep 12, 2013 | 5.367 | 5.372 | 5.327 | 5.340 | 339,533 | -0.01(-0.25%) |
Sep 11, 2013 | 5.363 | 5.363 | 5.327 | 5.354 | 273,174 | +0.00(+0.00%) |
Sep 10, 2013 | 5.349 | 5.395 | 5.349 | 5.354 | 395,999 | +0.01(+0.17%) |
Sep 09, 2013 | 5.313 | 5.345 | 5.313 | 5.345 | 266,879 | +0.02(+0.34%) |
Sep 06, 2013 | 5.309 | 5.336 | 5.300 | 5.327 | 510,235 | +0.02(+0.42%) |
Sep 05, 2013 | 5.246 | 5.304 | 5.246 | 5.304 | 354,677 | +0.06(+1.12%) |
Sep 04, 2013 | 5.232 | 5.264 | 5.232 | 5.246 | 287,534 | +0.00(+0.00%) |
Sep 03, 2013 | 5.250 | 5.268 | 5.228 | 5.246 | 150,359 | +0.03(+0.52%) |
Aug 30, 2013 | 5.223 | 5.232 | 5.210 | 5.219 | 192,680 | +0.01(+0.17%) |
Aug 29, 2013 | 5.183 | 5.214 | 5.183 | 5.210 | 189,240 | +0.02(+0.35%) |
Aug 28, 2013 | 5.183 | 5.205 | 5.142 | 5.192 | 258,684 | -0.01(-0.17%) |
Aug 27, 2013 | 5.237 | 5.250 | 5.192 | 5.201 | 325,458 | -0.08(-1.51%) |
Aug 26, 2013 | 5.273 | 5.309 | 5.268 | 5.281 | 212,563 | +0.00(+0.06%) |
Aug 23, 2013 | 5.250 | 5.286 | 5.237 | 5.277 | 312,420 | +0.03(+0.51%) |
Aug 22, 2013 | 5.201 | 5.251 | 5.192 | 5.251 | 275,973 | +0.07(+1.31%) |
Aug 21, 2013 | 5.219 | 5.223 | 5.183 | 5.183 | 275,362 | -0.04(-0.80%) |
Aug 20, 2013 | 5.157 | 5.233 | 5.157 | 5.225 | 324,093 | +0.07(+1.39%) |
Aug 19, 2013 | 5.189 | 5.193 | 5.153 | 5.153 | 259,975 | -0.04(-0.86%) |
Aug 16, 2013 | 5.225 | 5.225 | 5.189 | 5.198 | 285,690 | -0.01(-0.26%) |
Aug 15, 2013 | 5.274 | 5.274 | 5.198 | 5.211 | 608,640 | -0.09(-1.69%) |
Aug 14, 2013 | 5.332 | 5.332 | 5.301 | 5.301 | 222,015 | -0.02(-0.42%) |
Aug 13, 2013 | 5.305 | 5.327 | 5.283 | 5.323 | 314,886 | +0.00(+0.08%) |
Aug 12, 2013 | 5.314 | 5.336 | 5.309 | 5.318 | 299,574 | -0.02(-0.42%) |
Aug 09, 2013 | 5.341 | 5.345 | 5.309 | 5.341 | 319,457 | -0.00(-0.08%) |
Aug 08, 2013 | 5.354 | 5.354 | 5.314 | 5.345 | 238,566 | +0.01(+0.25%) |
Aug 07, 2013 | 5.318 | 5.332 | 5.287 | 5.332 | 306,569 | -0.00(-0.08%) |
Aug 06, 2013 | 5.336 | 5.345 | 5.305 | 5.336 | 364,411 | -0.02(-0.42%) |
Aug 05, 2013 | 5.368 | 5.376 | 5.332 | 5.359 | 492,001 | -0.03(-0.58%) |
Aug 02, 2013 | 5.372 | 5.390 | 5.359 | 5.390 | 462,911 | +0.02(+0.33%) |
Aug 01, 2013 | 5.332 | 5.372 | 5.332 | 5.372 | 660,452 | +0.06(+1.09%) |
Jul 31, 2013 | 5.332 | 5.345 | 5.305 | 5.314 | 851,789 | +0.01(+0.17%) |
Jul 30, 2013 | 5.323 | 5.323 | 5.287 | 5.305 | 248,769 | +0.00(+0.08%) |
Jul 29, 2013 | 5.301 | 5.323 | 5.292 | 5.301 | 253,989 | -0.00(-0.08%) |
Jul 26, 2013 | 5.265 | 5.309 | 5.260 | 5.305 | 358,821 | -0.00(-0.08%) |
Jul 25, 2013 | 5.283 | 5.309 | 5.274 | 5.309 | 228,909 | +0.02(+0.42%) |
Jul 24, 2013 | 5.314 | 5.318 | 5.278 | 5.287 | 290,859 | -0.01(-0.17%) |
Jul 23, 2013 | 5.314 | 5.314 | 5.283 | 5.296 | 204,133 | +0.02(+0.42%) |
Jul 22, 2013 | 5.296 | 5.296 | 5.260 | 5.274 | 206,634 | -0.01(-0.11%) |
Jul 19, 2013 | 5.279 | 5.306 | 5.270 | 5.279 | 246,146 | -0.03(-0.58%) |
Jul 18, 2013 | 5.301 | 5.333 | 5.301 | 5.310 | 291,395 | +0.02(+0.34%) |
Jul 17, 2013 | 5.301 | 5.306 | 5.279 | 5.293 | 226,908 | +0.02(+0.42%) |
Jul 16, 2013 | 5.301 | 5.301 | 5.240 | 5.270 | 236,118 | -0.02(-0.34%) |
Jul 15, 2013 | 5.279 | 5.306 | 5.266 | 5.288 | 229,038 | +0.04(+0.68%) |
Jul 12, 2013 | 5.248 | 5.266 | 5.244 | 5.253 | 181,192 | +0.01(+0.17%) |
Jul 11, 2013 | 5.239 | 5.244 | 5.213 | 5.244 | 267,040 | +0.08(+1.46%) |
Jul 10, 2013 | 5.186 | 5.208 | 5.155 | 5.168 | 524,563 | -0.03(-0.60%) |
Jul 09, 2013 | 5.217 | 5.217 | 5.199 | 5.199 | 285,142 | +0.02(+0.34%) |
Jul 08, 2013 | 5.164 | 5.199 | 5.164 | 5.182 | 260,365 | +0.04(+0.69%) |
Jul 05, 2013 | 5.142 | 5.160 | 5.106 | 5.146 | 237,637 | +0.04(+0.69%) |
Jul 03, 2013 | 5.093 | 5.120 | 5.064 | 5.111 | 197,485 | -0.01(-0.26%) |
Jul 02, 2013 | 5.115 | 5.142 | 5.102 | 5.124 | 296,728 | +0.00(+0.09%) |
Jul 01, 2013 | 5.128 | 5.133 | 5.112 | 5.120 | 283,501 | +0.02(+0.35%) |
Jun 28, 2013 | 5.115 | 5.133 | 5.097 | 5.102 | 475,498 | -0.02(-0.35%) |
Jun 27, 2013 | 5.080 | 5.133 | 5.057 | 5.120 | 455,628 | +0.08(+1.50%) |
Jun 26, 2013 | 5.018 | 5.053 | 4.991 | 5.044 | 470,061 | +0.08(+1.70%) |
Jun 25, 2013 | 4.889 | 4.969 | 4.866 | 4.960 | 560,112 | +0.13(+2.66%) |
Jun 24, 2013 | 4.929 | 4.929 | 4.791 | 4.831 | 609,572 | -0.13(-2.59%) |
Jun 21, 2013 | 4.986 | 4.986 | 4.915 | 4.960 | 428,324 | +0.00(+0.00%) |
Jun 20, 2013 | 5.062 | 5.071 | 4.920 | 4.960 | 820,217 | -0.15(-2.87%) |
Jun 19, 2013 | 5.128 | 5.155 | 5.106 | 5.106 | 404,832 | -0.04(-0.71%) |
Jun 18, 2013 | 5.112 | 5.147 | 5.099 | 5.143 | 291,351 | +0.04(+0.86%) |
Jun 17, 2013 | 5.108 | 5.112 | 5.077 | 5.099 | 388,263 | +0.02(+0.44%) |
Jun 14, 2013 | 5.103 | 5.125 | 5.064 | 5.076 | 276,380 | -0.01(-0.27%) |
Jun 13, 2013 | 5.006 | 5.103 | 5.006 | 5.090 | 391,025 | +0.06(+1.23%) |
Jun 12, 2013 | 5.099 | 5.103 | 5.020 | 5.028 | 264,361 | -0.05(-1.04%) |
Jun 11, 2013 | 5.081 | 5.108 | 5.059 | 5.081 | 263,732 | -0.04(-0.69%) |
Jun 10, 2013 | 5.108 | 5.125 | 5.090 | 5.116 | 276,663 | +0.01(+0.17%) |
Jun 07, 2013 | 5.050 | 5.108 | 5.037 | 5.108 | 385,997 | +0.09(+1.75%) |
Jun 06, 2013 | 5.002 | 5.028 | 4.976 | 5.020 | 632,603 | -0.00(-0.09%) |
Jun 05, 2013 | 5.055 | 5.081 | 4.993 | 5.024 | 417,917 | -0.07(-1.47%) |
Jun 04, 2013 | 5.077 | 5.112 | 5.047 | 5.099 | 301,146 | +0.00(+0.00%) |
Jun 03, 2013 | 5.143 | 5.156 | 5.059 | 5.099 | 492,678 | -0.04(-0.77%) |
May 31, 2013 | 5.183 | 5.213 | 5.130 | 5.138 | 637,738 | -0.07(-1.44%) |
May 30, 2013 | 5.178 | 5.213 | 5.174 | 5.213 | 435,936 | +0.04(+0.77%) |
May 29, 2013 | 5.200 | 5.200 | 5.130 | 5.174 | 426,518 | -0.04(-0.76%) |
May 28, 2013 | 5.222 | 5.262 | 5.200 | 5.213 | 443,615 | +0.02(+0.34%) |
May 24, 2013 | 5.191 | 5.196 | 5.156 | 5.196 | 279,548 | -0.01(-0.17%) |
May 23, 2013 | 5.169 | 5.211 | 5.147 | 5.205 | 472,433 | -0.02(-0.42%) |
May 22, 2013 | 5.301 | 5.328 | 5.213 | 5.227 | 531,427 | -0.05(-1.02%) |
May 21, 2013 | 5.272 | 5.280 | 5.254 | 5.280 | 387,109 | +0.02(+0.42%) |
May 20, 2013 | 5.254 | 5.280 | 5.241 | 5.259 | 517,811 | +0.01(+0.25%) |
May 17, 2013 | 5.232 | 5.250 | 5.215 | 5.245 | 433,087 | +0.03(+0.67%) |
May 16, 2013 | 5.211 | 5.232 | 5.202 | 5.211 | 412,020 | -0.01(-0.17%) |
May 15, 2013 | 5.180 | 5.224 | 5.167 | 5.219 | 586,599 | +0.10(+1.96%) |
May 13, 2013 | 5.110 | 5.127 | 5.101 | 5.119 | 437,898 | +0.02(+0.34%) |
May 10, 2013 | 5.084 | 5.106 | 5.079 | 5.101 | 343,680 | +0.03(+0.52%) |
May 09, 2013 | 5.088 | 5.093 | 5.062 | 5.075 | 413,205 | -0.01(-0.26%) |
May 08, 2013 | 5.071 | 5.093 | 5.058 | 5.088 | 486,333 | +0.02(+0.34%) |
May 07, 2013 | 5.036 | 5.071 | 5.018 | 5.071 | 680,982 | +0.04(+0.87%) |
May 06, 2013 | 5.023 | 5.036 | 5.009 | 5.027 | 534,410 | +0.01(+0.26%) |
May 03, 2013 | 5.009 | 5.039 | 4.983 | 5.014 | 555,706 | +0.03(+0.61%) |
May 02, 2013 | 4.957 | 4.988 | 4.957 | 4.983 | 487,909 | +0.03(+0.53%) |