Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.062 | 7.144 | 7.062 | 7.085 | 23,010 | +0.06(+0.84%) |
May 29, 2014 | 7.038 | 7.073 | 7.020 | 7.026 | 15,165 | -0.05(-0.67%) |
May 28, 2014 | 7.014 | 7.079 | 7.014 | 7.073 | 12,885 | +0.06(+0.84%) |
May 27, 2014 | 7.020 | 7.020 | 6.926 | 7.014 | 45,553 | +0.00(+0.00%) |
May 23, 2014 | 7.020 | 7.014 | 7.014 | 7.014 | 3,051 | +0.02(+0.25%) |
May 22, 2014 | 7.014 | 7.014 | 6.991 | 6.997 | 4,971 | +0.02(+0.26%) |
May 21, 2014 | 7.026 | 7.026 | 6.979 | 6.979 | 4,017 | -0.02(-0.25%) |
May 20, 2014 | 7.044 | 7.056 | 6.979 | 6.997 | 20,274 | -0.04(-0.59%) |
May 19, 2014 | 7.020 | 7.062 | 7.020 | 7.038 | 12,585 | +0.04(+0.51%) |
May 16, 2014 | 6.997 | 7.079 | 6.967 | 7.003 | 37,093 | +0.05(+0.68%) |
May 15, 2014 | 6.926 | 6.961 | 6.920 | 6.955 | 29,909 | +0.04(+0.51%) |
May 14, 2014 | 6.867 | 6.926 | 6.867 | 6.920 | 39,428 | +0.06(+0.86%) |
May 13, 2014 | 6.843 | 6.867 | 6.843 | 6.861 | 26,261 | -0.02(-0.34%) |
May 12, 2014 | 6.849 | 6.885 | 6.849 | 6.885 | 15,350 | +0.01(+0.17%) |
May 09, 2014 | 6.885 | 6.885 | 6.850 | 6.873 | 22,334 | +0.00(+0.00%) |
May 08, 2014 | 6.861 | 6.885 | 6.832 | 6.873 | 24,783 | +0.00(+0.05%) |
May 07, 2014 | 6.857 | 6.887 | 6.834 | 6.869 | 57,794 | +0.00(+0.00%) |
May 06, 2014 | 6.998 | 6.998 | 6.869 | 6.869 | 62,433 | -0.14(-2.01%) |
May 05, 2014 | 6.922 | 7.139 | 6.922 | 7.010 | 174,495 | +0.08(+1.19%) |
May 02, 2014 | 6.869 | 6.945 | 6.852 | 6.928 | 20,870 | +0.02(+0.25%) |
May 01, 2014 | 6.893 | 6.914 | 6.840 | 6.910 | 27,967 | +0.02(+0.34%) |
Apr 30, 2014 | 6.852 | 6.945 | 6.822 | 6.887 | 76,295 | +0.05(+0.69%) |
Apr 29, 2014 | 6.863 | 6.898 | 6.799 | 6.840 | 95,813 | +0.04(+0.60%) |
Apr 28, 2014 | 6.899 | 7.045 | 6.787 | 6.799 | 97,874 | -0.06(-0.88%) |
Apr 25, 2014 | 6.816 | 6.863 | 6.799 | 6.859 | 24,612 | +0.07(+1.06%) |
Apr 24, 2014 | 6.769 | 6.822 | 6.769 | 6.787 | 38,869 | +0.02(+0.35%) |
Apr 23, 2014 | 6.840 | 6.893 | 6.740 | 6.764 | 38,236 | -0.07(-1.03%) |
Apr 22, 2014 | 6.752 | 6.834 | 6.746 | 6.834 | 14,716 | +0.07(+1.04%) |
Apr 21, 2014 | 6.781 | 6.805 | 6.734 | 6.764 | 72,416 | +0.01(+0.17%) |
Apr 17, 2014 | 6.746 | 6.752 | 6.752 | 6.752 | 55,573 | +0.01(+0.17%) |
Apr 16, 2014 | 6.711 | 6.787 | 6.693 | 6.740 | 81,019 | -0.01(-0.09%) |
Apr 15, 2014 | 6.676 | 6.746 | 6.652 | 6.746 | 35,260 | +0.07(+1.05%) |
Apr 14, 2014 | 6.711 | 6.758 | 6.646 | 6.676 | 49,238 | -0.06(-0.96%) |
Apr 11, 2014 | 6.681 | 6.764 | 6.670 | 6.740 | 60,220 | +0.03(+0.44%) |
Apr 10, 2014 | 6.705 | 6.740 | 6.670 | 6.711 | 74,935 | -0.03(-0.44%) |
Apr 09, 2014 | 6.728 | 6.775 | 6.687 | 6.740 | 58,360 | -0.01(-0.20%) |
Apr 08, 2014 | 6.725 | 6.754 | 6.678 | 6.753 | 60,419 | +0.03(+0.42%) |
Apr 07, 2014 | 6.731 | 6.731 | 6.649 | 6.725 | 88,880 | -0.07(-1.03%) |
Apr 04, 2014 | 6.661 | 6.807 | 6.602 | 6.795 | 94,197 | +0.12(+1.75%) |
Apr 03, 2014 | 6.614 | 6.678 | 6.614 | 6.678 | 88,800 | +0.02(+0.26%) |
Apr 02, 2014 | 6.620 | 6.696 | 6.614 | 6.661 | 194,143 | -0.01(-0.17%) |
Apr 01, 2014 | 6.655 | 6.684 | 6.626 | 6.672 | 67,881 | +0.05(+0.79%) |
Mar 31, 2014 | 6.643 | 6.649 | 6.620 | 6.620 | 73,499 | -0.08(-1.22%) |
Mar 28, 2014 | 6.696 | 6.725 | 6.672 | 6.702 | 14,256 | +0.05(+0.70%) |
Mar 27, 2014 | 6.649 | 6.702 | 6.614 | 6.655 | 16,910 | +0.04(+0.62%) |
Mar 26, 2014 | 6.567 | 6.702 | 6.562 | 6.614 | 37,451 | +0.05(+0.71%) |
Mar 25, 2014 | 6.649 | 6.649 | 6.562 | 6.567 | 46,607 | -0.07(-1.05%) |
Mar 24, 2014 | 6.626 | 6.637 | 6.562 | 6.637 | 12,764 | +0.05(+0.71%) |
Mar 21, 2014 | 6.632 | 6.661 | 6.591 | 6.591 | 35,067 | -0.01(-0.09%) |
Mar 20, 2014 | 6.626 | 6.696 | 6.591 | 6.597 | 34,634 | -0.08(-1.14%) |
Mar 19, 2014 | 6.672 | 6.696 | 6.632 | 6.672 | 13,906 | +0.04(+0.53%) |
Mar 18, 2014 | 6.672 | 6.702 | 6.632 | 6.637 | 38,832 | +0.01(+0.09%) |
Mar 17, 2014 | 6.661 | 6.725 | 6.544 | 6.632 | 29,596 | +0.03(+0.44%) |
Mar 14, 2014 | 6.637 | 6.672 | 6.602 | 6.602 | 16,632 | +0.00(+0.00%) |
Mar 13, 2014 | 6.620 | 6.672 | 6.602 | 6.602 | 12,491 | -0.05(-0.79%) |
Mar 12, 2014 | 6.702 | 6.702 | 6.655 | 6.655 | 10,350 | +0.08(+1.15%) |
Mar 11, 2014 | 6.637 | 6.684 | 6.573 | 6.579 | 15,344 | -0.03(-0.46%) |
Mar 10, 2014 | 6.692 | 6.692 | 6.565 | 6.610 | 34,025 | +0.02(+0.34%) |
Mar 07, 2014 | 6.634 | 6.645 | 6.529 | 6.587 | 25,247 | -0.00(-0.01%) |
Mar 06, 2014 | 6.651 | 6.651 | 6.588 | 6.588 | 17,188 | -0.08(-1.21%) |
Mar 05, 2014 | 6.697 | 6.697 | 6.651 | 6.668 | 28,084 | +0.00(+0.00%) |
Mar 04, 2014 | 6.668 | 6.674 | 6.616 | 6.668 | 24,140 | +0.04(+0.61%) |
Mar 03, 2014 | 6.605 | 6.668 | 6.564 | 6.628 | 69,090 | +0.06(+0.88%) |
Feb 28, 2014 | 6.529 | 6.645 | 6.518 | 6.570 | 33,994 | +0.02(+0.27%) |
Feb 27, 2014 | 6.576 | 6.605 | 6.552 | 6.552 | 28,920 | -0.02(-0.26%) |
Feb 26, 2014 | 6.512 | 6.570 | 6.488 | 6.570 | 42,175 | +0.10(+1.52%) |
Feb 25, 2014 | 6.483 | 6.506 | 6.426 | 6.471 | 29,908 | +0.02(+0.36%) |
Feb 24, 2014 | 6.454 | 6.489 | 6.436 | 6.448 | 39,980 | +0.00(+0.07%) |
Feb 21, 2014 | 6.465 | 6.465 | 6.413 | 6.443 | 30,603 | +0.04(+0.56%) |
Feb 20, 2014 | 6.558 | 6.581 | 6.407 | 6.407 | 24,181 | -0.01(-0.09%) |
Feb 19, 2014 | 6.413 | 6.454 | 6.413 | 6.413 | 18,326 | +0.00(+0.00%) |
Feb 18, 2014 | 6.431 | 6.460 | 6.373 | 6.413 | 14,034 | +0.03(+0.55%) |
Feb 14, 2014 | 6.471 | 6.379 | 6.379 | 6.379 | 27,420 | -0.06(-0.90%) |
Feb 13, 2014 | 6.460 | 6.460 | 6.425 | 6.436 | 20,156 | +0.05(+0.73%) |
Feb 12, 2014 | 6.454 | 6.465 | 6.390 | 6.390 | 16,612 | -0.09(-1.34%) |
Feb 11, 2014 | 6.413 | 6.477 | 6.407 | 6.477 | 29,739 | +0.07(+1.14%) |
Feb 10, 2014 | 6.312 | 6.415 | 6.312 | 6.404 | 16,311 | +0.06(+1.00%) |
Feb 07, 2014 | 6.340 | 6.340 | 6.317 | 6.340 | 11,301 | +0.02(+0.36%) |
Feb 06, 2014 | 6.300 | 6.340 | 6.300 | 6.317 | 18,743 | +0.02(+0.27%) |
Feb 05, 2014 | 6.358 | 6.358 | 6.283 | 6.300 | 18,120 | -0.02(-0.36%) |
Feb 04, 2014 | 6.358 | 6.369 | 6.294 | 6.323 | 62,455 | -0.01(-0.18%) |
Feb 03, 2014 | 6.329 | 6.358 | 6.283 | 6.335 | 44,303 | +0.05(+0.73%) |
Jan 31, 2014 | 6.208 | 6.329 | 6.208 | 6.289 | 50,724 | +0.05(+0.74%) |
Jan 30, 2014 | 6.237 | 6.242 | 6.208 | 6.242 | 21,772 | +0.05(+0.74%) |
Jan 29, 2014 | 6.248 | 6.312 | 6.185 | 6.196 | 66,676 | -0.02(-0.37%) |
Jan 28, 2014 | 6.208 | 6.242 | 6.162 | 6.219 | 27,773 | +0.05(+0.75%) |
Jan 27, 2014 | 6.260 | 6.260 | 6.162 | 6.173 | 61,423 | -0.03(-0.46%) |
Jan 24, 2014 | 6.249 | 6.249 | 6.196 | 6.202 | 38,672 | -0.03(-0.56%) |
Jan 23, 2014 | 6.254 | 6.283 | 6.237 | 6.237 | 42,456 | +0.01(+0.09%) |
Jan 22, 2014 | 6.248 | 6.266 | 6.202 | 6.231 | 20,345 | +0.03(+0.46%) |
Jan 21, 2014 | 6.225 | 6.260 | 6.191 | 6.202 | 35,683 | +0.01(+0.19%) |
Jan 17, 2014 | 6.150 | 6.191 | 6.191 | 6.191 | 32,615 | +0.08(+1.32%) |
Jan 16, 2014 | 6.144 | 6.156 | 6.110 | 6.110 | 42,412 | -0.03(-0.47%) |
Jan 15, 2014 | 6.115 | 6.156 | 6.110 | 6.139 | 18,918 | +0.02(+0.38%) |
Jan 14, 2014 | 6.144 | 6.162 | 6.093 | 6.115 | 21,786 | +0.01(+0.09%) |
Jan 13, 2014 | 6.116 | 6.162 | 6.093 | 6.110 | 31,130 | -0.03(-0.56%) |
Jan 10, 2014 | 6.081 | 6.144 | 6.061 | 6.144 | 65,610 | +0.09(+1.52%) |
Jan 09, 2014 | 6.000 | 6.064 | 5.995 | 6.052 | 69,241 | +0.07(+1.12%) |
Jan 08, 2014 | 5.985 | 6.043 | 5.911 | 5.985 | 70,348 | -0.01(-0.19%) |
Jan 07, 2014 | 6.071 | 6.074 | 5.985 | 5.997 | 36,717 | -0.02(-0.29%) |
Jan 06, 2014 | 5.968 | 6.048 | 5.968 | 6.014 | 29,031 | +0.11(+1.84%) |
Jan 03, 2014 | 5.934 | 5.934 | 5.882 | 5.905 | 14,079 | +0.02(+0.29%) |
Jan 02, 2014 | 6.002 | 6.020 | 5.888 | 5.888 | 56,720 | +0.03(+0.49%) |
Dec 31, 2013 | 5.859 | 5.859 | 5.859 | 5.859 | 156,437 | -0.02(-0.39%) |
Dec 30, 2013 | 5.928 | 5.980 | 5.871 | 5.882 | 97,405 | +0.00(+0.00%) |
Dec 27, 2013 | 5.985 | 5.985 | 5.836 | 5.882 | 139,666 | -0.07(-1.15%) |
Dec 26, 2013 | 6.014 | 6.014 | 5.922 | 5.951 | 69,515 | -0.03(-0.58%) |
Dec 24, 2013 | 6.014 | 6.014 | 5.980 | 5.985 | 52,544 | +0.01(+0.19%) |
Dec 23, 2013 | 5.957 | 6.031 | 5.905 | 5.974 | 224,264 | +0.06(+0.97%) |
Dec 20, 2013 | 5.859 | 5.934 | 5.854 | 5.917 | 97,417 | +0.03(+0.58%) |
Dec 19, 2013 | 5.819 | 5.882 | 5.813 | 5.882 | 168,146 | +0.03(+0.49%) |
Dec 18, 2013 | 5.836 | 5.882 | 5.802 | 5.854 | 200,362 | +0.06(+1.09%) |
Dec 17, 2013 | 5.796 | 5.831 | 5.773 | 5.791 | 122,938 | -0.03(-0.59%) |
Dec 16, 2013 | 5.785 | 5.855 | 5.780 | 5.825 | 154,147 | +0.04(+0.69%) |
Dec 13, 2013 | 5.785 | 5.785 | 5.756 | 5.785 | 85,857 | +0.00(+0.00%) |
Dec 12, 2013 | 5.791 | 5.796 | 5.779 | 5.785 | 63,580 | -0.01(-0.10%) |
Dec 11, 2013 | 5.876 | 5.888 | 5.779 | 5.791 | 33,152 | -0.06(-0.98%) |
Dec 10, 2013 | 5.899 | 5.917 | 5.842 | 5.848 | 40,380 | -0.07(-1.20%) |
Dec 09, 2013 | 5.771 | 5.941 | 5.771 | 5.919 | 67,518 | +0.15(+2.67%) |
Dec 06, 2013 | 5.782 | 5.788 | 5.748 | 5.765 | 62,227 | -0.04(-0.69%) |
Dec 05, 2013 | 5.839 | 5.856 | 5.799 | 5.805 | 59,266 | -0.06(-0.97%) |
Dec 04, 2013 | 5.845 | 5.873 | 5.839 | 5.862 | 25,369 | +0.00(+0.00%) |
Dec 03, 2013 | 5.907 | 5.918 | 5.839 | 5.862 | 97,560 | -0.09(-1.53%) |
Dec 02, 2013 | 5.947 | 5.959 | 5.919 | 5.953 | 63,976 | +0.03(+0.48%) |
Nov 29, 2013 | 5.885 | 5.936 | 5.885 | 5.924 | 12,025 | +0.01(+0.10%) |
Nov 27, 2013 | 5.873 | 5.941 | 5.850 | 5.919 | 20,925 | +0.05(+0.78%) |
Nov 26, 2013 | 5.890 | 5.930 | 5.867 | 5.873 | 46,443 | -0.05(-0.77%) |
Nov 25, 2013 | 5.924 | 5.947 | 5.850 | 5.919 | 54,299 | -0.02(-0.38%) |
Nov 22, 2013 | 5.930 | 5.941 | 5.919 | 5.941 | 15,647 | -0.01(-0.10%) |
Nov 21, 2013 | 5.919 | 5.959 | 5.896 | 5.947 | 36,499 | +0.06(+0.97%) |
Nov 20, 2013 | 5.896 | 5.976 | 5.890 | 5.890 | 46,993 | -0.03(-0.46%) |
Nov 19, 2013 | 5.907 | 6.004 | 5.907 | 5.918 | 46,717 | +0.01(+0.17%) |
Nov 18, 2013 | 5.902 | 5.941 | 5.896 | 5.907 | 36,000 | +0.00(+0.00%) |
Nov 15, 2013 | 5.936 | 5.964 | 5.902 | 5.907 | 43,201 | +0.01(+0.10%) |
Nov 14, 2013 | 6.038 | 6.050 | 5.902 | 5.902 | 63,522 | -0.15(-2.54%) |
Nov 12, 2013 | 6.215 | 6.215 | 5.993 | 6.055 | 51,681 | -0.08(-1.30%) |
Nov 11, 2013 | 6.175 | 6.175 | 6.050 | 6.135 | 32,688 | +0.05(+0.75%) |
Nov 08, 2013 | 6.198 | 6.198 | 6.061 | 6.089 | 89,185 | -0.14(-2.19%) |
Nov 07, 2013 | 6.203 | 6.226 | 6.203 | 6.226 | 28,128 | +0.03(+0.42%) |
Nov 06, 2013 | 6.177 | 6.211 | 6.177 | 6.200 | 46,002 | +0.05(+0.83%) |
Nov 05, 2013 | 6.166 | 6.166 | 6.126 | 6.149 | 29,862 | -0.00(-0.00%) |
Nov 04, 2013 | 6.149 | 6.194 | 6.149 | 6.149 | 21,033 | +0.00(+0.00%) |
Nov 01, 2013 | 6.200 | 6.200 | 6.126 | 6.149 | 43,414 | -0.04(-0.59%) |
Oct 31, 2013 | 6.177 | 6.188 | 6.160 | 6.186 | 25,069 | +0.01(+0.22%) |
Oct 30, 2013 | 6.166 | 6.205 | 6.166 | 6.172 | 15,084 | -0.02(-0.27%) |
Oct 29, 2013 | 6.171 | 6.211 | 6.166 | 6.188 | 37,782 | -0.01(-0.18%) |
Oct 28, 2013 | 6.188 | 6.200 | 6.132 | 6.200 | 26,121 | +0.06(+0.92%) |
Oct 25, 2013 | 6.143 | 6.194 | 6.115 | 6.143 | 20,349 | +0.02(+0.28%) |
Oct 24, 2013 | 6.120 | 6.194 | 6.097 | 6.126 | 93,110 | +0.02(+0.28%) |
Oct 23, 2013 | 6.064 | 6.137 | 6.053 | 6.109 | 87,009 | +0.03(+0.47%) |
Oct 22, 2013 | 6.098 | 6.160 | 6.064 | 6.081 | 101,917 | +0.01(+0.19%) |
Oct 21, 2013 | 6.081 | 6.115 | 6.053 | 6.070 | 51,454 | -0.01(-0.19%) |
Oct 18, 2013 | 6.092 | 6.120 | 6.053 | 6.081 | 27,435 | -0.01(-0.19%) |
Oct 17, 2013 | 6.053 | 6.143 | 6.047 | 6.092 | 174,665 | +0.05(+0.84%) |
Oct 16, 2013 | 6.081 | 6.149 | 6.024 | 6.041 | 67,810 | -0.01(-0.18%) |
Oct 15, 2013 | 6.070 | 6.098 | 6.041 | 6.052 | 36,468 | -0.02(-0.28%) |
Oct 14, 2013 | 6.075 | 6.087 | 6.058 | 6.070 | 25,488 | +0.03(+0.47%) |
Oct 11, 2013 | 6.081 | 6.081 | 6.041 | 6.041 | 43,306 | -0.08(-1.38%) |
Oct 10, 2013 | 6.217 | 6.217 | 6.087 | 6.126 | 30,809 | -0.07(-1.19%) |
Oct 09, 2013 | 6.177 | 6.200 | 6.104 | 6.200 | 20,736 | +0.02(+0.33%) |
Oct 08, 2013 | 6.089 | 6.179 | 6.089 | 6.179 | 43,170 | +0.06(+1.01%) |
Oct 07, 2013 | 6.129 | 6.157 | 6.106 | 6.117 | 17,968 | -0.07(-1.09%) |
Oct 04, 2013 | 6.190 | 6.202 | 6.185 | 6.185 | 19,368 | +0.00(+0.00%) |
Oct 03, 2013 | 6.157 | 6.196 | 6.151 | 6.185 | 52,718 | -0.02(-0.27%) |
Oct 02, 2013 | 6.269 | 6.269 | 6.162 | 6.202 | 64,385 | -0.08(-1.34%) |
Oct 01, 2013 | 6.427 | 6.427 | 6.280 | 6.286 | 70,891 | -0.09(-1.41%) |
Sep 30, 2013 | 6.376 | 6.382 | 6.348 | 6.376 | 37,093 | +0.04(+0.62%) |
Sep 27, 2013 | 6.376 | 6.404 | 6.337 | 6.337 | 20,177 | -0.03(-0.53%) |
Sep 26, 2013 | 6.398 | 6.398 | 6.353 | 6.370 | 31,934 | -0.01(-0.18%) |
Sep 25, 2013 | 6.342 | 6.387 | 6.314 | 6.382 | 47,567 | +0.07(+1.07%) |
Sep 24, 2013 | 6.162 | 6.455 | 6.162 | 6.314 | 60,150 | +0.11(+1.72%) |
Sep 23, 2013 | 6.157 | 6.207 | 6.151 | 6.207 | 31,092 | +0.11(+1.85%) |
Sep 20, 2013 | 6.151 | 6.213 | 6.072 | 6.095 | 48,316 | -0.01(-0.09%) |
Sep 19, 2013 | 6.196 | 6.207 | 6.100 | 6.100 | 93,674 | -0.04(-0.73%) |
Sep 18, 2013 | 6.072 | 6.162 | 5.966 | 6.145 | 124,093 | +0.04(+0.64%) |
Sep 17, 2013 | 5.982 | 6.106 | 5.982 | 6.106 | 35,636 | +0.14(+2.36%) |
Sep 16, 2013 | 5.915 | 6.010 | 5.847 | 5.966 | 66,272 | +0.12(+2.02%) |
Sep 13, 2013 | 5.831 | 5.898 | 5.819 | 5.847 | 40,944 | -0.01(-0.19%) |
Sep 12, 2013 | 5.926 | 5.999 | 5.842 | 5.859 | 53,402 | -0.10(-1.61%) |
Sep 11, 2013 | 6.033 | 6.033 | 5.949 | 5.954 | 61,230 | -0.05(-0.88%) |
Sep 10, 2013 | 6.001 | 6.052 | 5.940 | 6.007 | 56,284 | +0.02(+0.28%) |
Sep 09, 2013 | 5.895 | 6.018 | 5.867 | 5.990 | 29,798 | +0.11(+1.78%) |
Sep 06, 2013 | 5.856 | 5.895 | 5.845 | 5.885 | 27,636 | +0.02(+0.30%) |
Sep 05, 2013 | 5.923 | 5.923 | 5.851 | 5.867 | 50,131 | -0.08(-1.32%) |
Sep 04, 2013 | 5.867 | 5.946 | 5.867 | 5.946 | 24,003 | +0.07(+1.14%) |
Sep 03, 2013 | 5.946 | 5.946 | 5.856 | 5.878 | 36,679 | -0.03(-0.57%) |
Aug 30, 2013 | 5.867 | 5.912 | 5.834 | 5.912 | 23,189 | -0.01(-0.19%) |
Aug 29, 2013 | 5.845 | 5.946 | 5.817 | 5.923 | 58,787 | +0.03(+0.47%) |
Aug 28, 2013 | 5.851 | 5.940 | 5.817 | 5.895 | 30,397 | +0.03(+0.48%) |
Aug 27, 2013 | 5.856 | 5.918 | 5.835 | 5.867 | 21,442 | -0.05(-0.76%) |
Aug 26, 2013 | 5.867 | 5.962 | 5.867 | 5.912 | 95,146 | +0.00(+0.00%) |
Aug 23, 2013 | 5.834 | 5.973 | 5.834 | 5.912 | 173,958 | +0.04(+0.67%) |
Aug 22, 2013 | 5.750 | 5.878 | 5.750 | 5.873 | 38,783 | +0.12(+2.04%) |
Aug 21, 2013 | 5.783 | 5.783 | 5.683 | 5.755 | 46,244 | -0.02(-0.39%) |
Aug 20, 2013 | 5.694 | 5.778 | 5.621 | 5.778 | 74,724 | +0.11(+1.87%) |
Aug 19, 2013 | 5.616 | 5.691 | 5.616 | 5.672 | 40,002 | +0.02(+0.40%) |
Aug 16, 2013 | 5.638 | 5.688 | 5.638 | 5.649 | 16,580 | -0.02(-0.30%) |
Aug 15, 2013 | 5.728 | 5.728 | 5.633 | 5.666 | 20,132 | -0.05(-0.88%) |
Aug 14, 2013 | 5.705 | 5.750 | 5.700 | 5.716 | 63,274 | -0.02(-0.29%) |
Aug 13, 2013 | 5.756 | 5.783 | 5.716 | 5.733 | 60,913 | -0.05(-0.87%) |
Aug 12, 2013 | 5.761 | 5.795 | 5.761 | 5.783 | 74,044 | -0.04(-0.67%) |
Aug 09, 2013 | 5.811 | 5.823 | 5.783 | 5.823 | 52,064 | +0.01(+0.19%) |
Aug 08, 2013 | 5.783 | 5.828 | 5.778 | 5.811 | 26,074 | +0.01(+0.16%) |
Aug 07, 2013 | 5.752 | 5.830 | 5.747 | 5.802 | 91,022 | +0.00(+0.00%) |
Aug 06, 2013 | 5.847 | 5.847 | 5.797 | 5.802 | 45,237 | -0.05(-0.85%) |
Aug 05, 2013 | 5.897 | 5.897 | 5.836 | 5.852 | 80,926 | -0.04(-0.75%) |
Aug 02, 2013 | 5.875 | 5.974 | 5.875 | 5.897 | 22,618 | -0.02(-0.28%) |
Aug 01, 2013 | 5.969 | 5.969 | 5.880 | 5.913 | 48,992 | -0.04(-0.75%) |
Jul 31, 2013 | 5.908 | 5.958 | 5.886 | 5.958 | 21,947 | -0.01(-0.09%) |
Jul 30, 2013 | 5.941 | 5.963 | 5.863 | 5.963 | 64,722 | +0.01(+0.09%) |
Jul 29, 2013 | 5.891 | 5.958 | 5.880 | 5.958 | 74,970 | +0.02(+0.28%) |
Jul 26, 2013 | 5.836 | 5.941 | 5.836 | 5.941 | 24,688 | +0.07(+1.14%) |
Jul 25, 2013 | 5.908 | 5.963 | 5.836 | 5.874 | 34,608 | -0.08(-1.37%) |
Jul 24, 2013 | 5.969 | 6.008 | 5.908 | 5.955 | 49,704 | -0.02(-0.41%) |
Jul 23, 2013 | 5.986 | 6.052 | 5.974 | 5.980 | 32,738 | -0.05(-0.83%) |
Jul 22, 2013 | 6.080 | 6.119 | 6.013 | 6.030 | 124,362 | -0.09(-1.45%) |
Jul 19, 2013 | 6.108 | 6.147 | 6.108 | 6.119 | 78,165 | -0.04(-0.63%) |
Jul 18, 2013 | 6.191 | 6.191 | 6.119 | 6.158 | 23,766 | -0.01(-0.09%) |
Jul 17, 2013 | 6.147 | 6.174 | 6.091 | 6.163 | 55,060 | +0.07(+1.18%) |
Jul 16, 2013 | 6.108 | 6.108 | 6.080 | 6.091 | 13,239 | -0.01(-0.18%) |
Jul 15, 2013 | 6.147 | 6.158 | 6.069 | 6.102 | 47,550 | -0.07(-1.17%) |
Jul 12, 2013 | 6.185 | 6.258 | 6.152 | 6.174 | 23,241 | -0.10(-1.59%) |
Jul 11, 2013 | 6.285 | 6.346 | 6.219 | 6.274 | 120,910 | -0.02(-0.26%) |
Jul 10, 2013 | 6.285 | 6.291 | 6.185 | 6.291 | 209,790 | +0.01(+0.09%) |
Jul 09, 2013 | 6.224 | 6.296 | 6.241 | 6.285 | 38,829 | +0.06(+0.95%) |
Jul 08, 2013 | 6.265 | 6.326 | 6.226 | 6.226 | 65,092 | +0.02(+0.30%) |
Jul 05, 2013 | 6.287 | 6.287 | 6.116 | 6.208 | 38,466 | -0.02(-0.30%) |
Jul 03, 2013 | 6.260 | 6.260 | 6.171 | 6.226 | 13,054 | -0.03(-0.53%) |
Jul 02, 2013 | 6.364 | 6.392 | 6.250 | 6.260 | 33,875 | -0.07(-1.13%) |
Jul 01, 2013 | 6.348 | 6.494 | 6.293 | 6.331 | 101,790 | +0.00(+0.00%) |
Jun 28, 2013 | 6.304 | 6.331 | 6.237 | 6.331 | 42,368 | +0.04(+0.70%) |
Jun 27, 2013 | 6.160 | 6.292 | 6.141 | 6.287 | 56,717 | +0.20(+3.36%) |
Jun 26, 2013 | 6.006 | 6.116 | 6.006 | 6.083 | 39,698 | +0.10(+1.75%) |
Jun 25, 2013 | 5.901 | 5.978 | 5.746 | 5.978 | 120,764 | +0.06(+0.93%) |
Jun 24, 2013 | 5.807 | 5.923 | 5.806 | 5.923 | 110,861 | +0.04(+0.75%) |
Jun 21, 2013 | 5.995 | 6.017 | 5.807 | 5.879 | 137,744 | -0.12(-1.93%) |
Jun 20, 2013 | 6.110 | 6.110 | 5.984 | 5.995 | 130,713 | -0.15(-2.51%) |
Jun 19, 2013 | 6.171 | 6.188 | 6.116 | 6.149 | 116,909 | -0.01(-0.09%) |
Jun 18, 2013 | 6.221 | 6.221 | 6.122 | 6.155 | 114,494 | -0.08(-1.24%) |
Jun 17, 2013 | 6.326 | 6.342 | 6.133 | 6.232 | 90,290 | -0.04(-0.70%) |
Jun 14, 2013 | 6.243 | 6.293 | 6.226 | 6.276 | 54,467 | +0.08(+1.25%) |
Jun 13, 2013 | 6.155 | 6.237 | 6.127 | 6.199 | 132,034 | +0.02(+0.27%) |
Jun 12, 2013 | 6.331 | 6.342 | 6.177 | 6.182 | 144,393 | -0.16(-2.52%) |
Jun 11, 2013 | 6.364 | 6.397 | 6.287 | 6.342 | 72,040 | -0.07(-1.03%) |
Jun 10, 2013 | 6.482 | 6.487 | 6.404 | 6.409 | 66,181 | -0.11(-1.63%) |
Jun 07, 2013 | 6.526 | 6.548 | 6.504 | 6.515 | 75,337 | -0.01(-0.11%) |
Jun 06, 2013 | 6.520 | 6.559 | 6.433 | 6.522 | 161,518 | -0.03(-0.47%) |
Jun 05, 2013 | 6.504 | 6.553 | 6.504 | 6.553 | 19,169 | +0.05(+0.84%) |
Jun 04, 2013 | 6.455 | 6.537 | 6.422 | 6.498 | 84,024 | +0.02(+0.34%) |