Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.350 | 6.364 | 6.293 | 6.307 | 382,217 | -0.04(-0.56%) |
May 29, 2014 | 6.328 | 6.357 | 6.293 | 6.342 | 303,297 | +0.04(+0.68%) |
May 28, 2014 | 6.364 | 6.385 | 6.286 | 6.300 | 323,847 | -0.10(-1.55%) |
May 27, 2014 | 6.286 | 6.421 | 6.286 | 6.399 | 731,937 | +0.13(+2.15%) |
May 23, 2014 | 6.200 | 6.264 | 6.264 | 6.264 | 380,292 | +0.06(+1.03%) |
May 22, 2014 | 6.179 | 6.200 | 6.151 | 6.200 | 160,449 | +0.04(+0.58%) |
May 21, 2014 | 6.186 | 6.186 | 6.101 | 6.165 | 369,262 | +0.01(+0.23%) |
May 20, 2014 | 6.236 | 6.236 | 6.129 | 6.151 | 763,232 | -0.08(-1.25%) |
May 19, 2014 | 6.215 | 6.264 | 6.158 | 6.229 | 369,613 | -0.01(-0.11%) |
May 16, 2014 | 6.172 | 6.236 | 6.172 | 6.236 | 298,462 | +0.05(+0.80%) |
May 15, 2014 | 6.144 | 6.193 | 6.108 | 6.186 | 492,353 | +0.01(+0.23%) |
May 14, 2014 | 6.250 | 6.250 | 6.165 | 6.172 | 445,567 | -0.07(-1.14%) |
May 13, 2014 | 6.314 | 6.350 | 6.229 | 6.243 | 308,810 | -0.08(-1.24%) |
May 12, 2014 | 6.300 | 6.357 | 6.254 | 6.321 | 441,145 | +0.04(+0.68%) |
May 09, 2014 | 6.122 | 6.279 | 6.122 | 6.279 | 364,655 | +0.11(+1.84%) |
May 08, 2014 | 6.236 | 6.264 | 6.144 | 6.165 | 501,406 | -0.06(-1.03%) |
May 07, 2014 | 6.108 | 6.264 | 6.094 | 6.229 | 536,315 | +0.09(+1.50%) |
May 06, 2014 | 6.144 | 6.158 | 6.115 | 6.136 | 377,382 | -0.01(-0.23%) |
May 05, 2014 | 6.122 | 6.165 | 6.080 | 6.151 | 614,372 | -0.03(-0.46%) |
May 02, 2014 | 6.193 | 6.250 | 6.144 | 6.179 | 328,249 | -0.01(-0.23%) |
May 01, 2014 | 6.172 | 6.200 | 6.044 | 6.193 | 729,987 | +0.00(+0.00%) |
Apr 30, 2014 | 6.186 | 6.220 | 6.144 | 6.193 | 375,608 | -0.02(-0.34%) |
Apr 29, 2014 | 6.307 | 6.327 | 6.200 | 6.215 | 268,530 | -0.07(-1.13%) |
Apr 28, 2014 | 6.300 | 6.314 | 6.229 | 6.286 | 315,475 | +0.02(+0.34%) |
Apr 25, 2014 | 6.293 | 6.335 | 6.257 | 6.264 | 436,614 | -0.06(-0.90%) |
Apr 24, 2014 | 6.300 | 6.328 | 6.257 | 6.321 | 495,937 | +0.06(+1.02%) |
Apr 23, 2014 | 6.286 | 6.286 | 6.229 | 6.257 | 381,983 | -0.03(-0.45%) |
Apr 22, 2014 | 6.257 | 6.300 | 6.193 | 6.286 | 352,457 | +0.03(+0.45%) |
Apr 21, 2014 | 6.243 | 6.264 | 6.222 | 6.257 | 231,682 | +0.03(+0.46%) |
Apr 17, 2014 | 6.215 | 6.229 | 6.229 | 6.229 | 213,025 | -0.01(-0.11%) |
Apr 16, 2014 | 6.222 | 6.244 | 6.186 | 6.236 | 223,674 | +0.04(+0.69%) |
Apr 15, 2014 | 6.193 | 6.208 | 6.115 | 6.193 | 285,695 | +0.01(+0.23%) |
Apr 14, 2014 | 6.215 | 6.232 | 6.151 | 6.179 | 489,496 | +0.04(+0.69%) |
Apr 11, 2014 | 6.314 | 6.364 | 6.136 | 6.136 | 736,557 | -0.24(-3.79%) |
Apr 10, 2014 | 6.421 | 6.499 | 6.378 | 6.378 | 674,762 | -0.06(-0.88%) |
Apr 09, 2014 | 6.321 | 6.449 | 6.269 | 6.435 | 698,050 | +0.15(+2.37%) |
Apr 08, 2014 | 6.236 | 6.307 | 6.222 | 6.286 | 402,679 | +0.05(+0.80%) |
Apr 07, 2014 | 6.215 | 6.278 | 6.165 | 6.236 | 654,421 | -0.01(-0.23%) |
Apr 04, 2014 | 6.350 | 6.350 | 6.222 | 6.250 | 509,338 | -0.05(-0.79%) |
Apr 03, 2014 | 6.357 | 6.357 | 6.264 | 6.300 | 392,223 | -0.04(-0.56%) |
Apr 02, 2014 | 6.314 | 6.350 | 6.264 | 6.335 | 397,776 | +0.01(+0.22%) |
Apr 01, 2014 | 6.392 | 6.392 | 6.239 | 6.321 | 885,352 | -0.06(-0.89%) |
Mar 31, 2014 | 6.286 | 6.392 | 6.236 | 6.378 | 1,205,789 | +0.11(+1.70%) |
Mar 28, 2014 | 6.271 | 6.321 | 6.257 | 6.271 | 379,849 | -0.02(-0.34%) |
Mar 27, 2014 | 6.208 | 6.328 | 6.166 | 6.293 | 617,278 | +0.11(+1.84%) |
Mar 26, 2014 | 6.314 | 6.314 | 6.172 | 6.179 | 558,889 | -0.09(-1.47%) |
Mar 25, 2014 | 6.293 | 6.350 | 6.250 | 6.271 | 510,549 | +0.02(+0.34%) |
Mar 24, 2014 | 6.229 | 6.279 | 6.165 | 6.250 | 524,304 | +0.04(+0.57%) |
Mar 21, 2014 | 6.101 | 6.243 | 6.101 | 6.215 | 1,275,001 | +0.10(+1.63%) |
Mar 20, 2014 | 5.966 | 6.115 | 5.916 | 6.115 | 528,349 | +0.16(+2.74%) |
Mar 19, 2014 | 6.115 | 6.140 | 5.931 | 5.952 | 376,637 | -0.18(-3.01%) |
Mar 18, 2014 | 6.094 | 6.144 | 6.058 | 6.136 | 393,203 | +0.05(+0.82%) |
Mar 17, 2014 | 6.222 | 6.222 | 6.062 | 6.087 | 376,729 | -0.09(-1.49%) |
Mar 14, 2014 | 6.058 | 6.186 | 6.058 | 6.179 | 460,071 | +0.13(+2.11%) |
Mar 13, 2014 | 6.094 | 6.151 | 6.037 | 6.051 | 436,879 | -0.01(-0.12%) |
Mar 12, 2014 | 6.023 | 6.093 | 6.023 | 6.058 | 424,694 | +0.01(+0.12%) |
Mar 11, 2014 | 6.030 | 6.086 | 6.020 | 6.051 | 295,499 | +0.01(+0.12%) |
Mar 10, 2014 | 6.100 | 6.109 | 5.995 | 6.044 | 315,600 | -0.05(-0.80%) |
Mar 07, 2014 | 6.170 | 6.170 | 6.044 | 6.093 | 362,741 | -0.07(-1.13%) |
Mar 06, 2014 | 6.135 | 6.170 | 6.093 | 6.163 | 320,300 | +0.02(+0.34%) |
Mar 05, 2014 | 6.226 | 6.226 | 6.114 | 6.142 | 508,697 | -0.11(-1.79%) |
Mar 04, 2014 | 6.212 | 6.296 | 6.198 | 6.254 | 828,525 | +0.10(+1.71%) |
Mar 03, 2014 | 6.079 | 6.156 | 6.051 | 6.149 | 319,974 | +0.01(+0.11%) |
Feb 28, 2014 | 6.058 | 6.156 | 6.016 | 6.142 | 677,143 | +0.10(+1.74%) |
Feb 27, 2014 | 6.009 | 6.079 | 6.002 | 6.037 | 416,462 | -0.01(-0.12%) |
Feb 26, 2014 | 6.023 | 6.086 | 5.988 | 6.044 | 388,429 | +0.04(+0.70%) |
Feb 25, 2014 | 6.107 | 6.121 | 5.988 | 6.002 | 374,168 | -0.08(-1.38%) |
Feb 24, 2014 | 6.114 | 6.167 | 6.079 | 6.086 | 376,684 | -0.03(-0.57%) |
Feb 21, 2014 | 6.149 | 6.149 | 6.072 | 6.121 | 425,806 | +0.00(+0.00%) |
Feb 20, 2014 | 6.086 | 6.138 | 6.044 | 6.121 | 329,983 | +0.06(+0.92%) |
Feb 19, 2014 | 6.058 | 6.128 | 6.044 | 6.065 | 397,369 | -0.03(-0.46%) |
Feb 18, 2014 | 6.002 | 6.093 | 5.974 | 6.093 | 381,447 | +0.08(+1.28%) |
Feb 14, 2014 | 6.058 | 6.016 | 6.016 | 6.016 | 305,325 | -0.03(-0.46%) |
Feb 13, 2014 | 5.925 | 6.051 | 5.911 | 6.044 | 318,596 | +0.08(+1.41%) |
Feb 12, 2014 | 5.925 | 5.960 | 5.904 | 5.960 | 359,511 | +0.03(+0.47%) |
Feb 11, 2014 | 5.911 | 5.960 | 5.869 | 5.932 | 267,851 | +0.04(+0.71%) |
Feb 10, 2014 | 5.862 | 5.897 | 5.779 | 5.890 | 358,176 | +0.02(+0.36%) |
Feb 07, 2014 | 5.876 | 5.904 | 5.835 | 5.869 | 402,871 | -0.01(-0.12%) |
Feb 06, 2014 | 5.862 | 5.897 | 5.835 | 5.876 | 539,717 | +0.04(+0.72%) |
Feb 05, 2014 | 5.890 | 5.890 | 5.807 | 5.835 | 642,052 | -0.07(-1.18%) |
Feb 04, 2014 | 5.925 | 5.936 | 5.862 | 5.904 | 697,206 | +0.02(+0.36%) |
Feb 03, 2014 | 6.079 | 6.079 | 5.883 | 5.883 | 863,889 | -0.20(-3.22%) |
Jan 31, 2014 | 5.981 | 6.086 | 5.974 | 6.079 | 605,924 | +0.02(+0.35%) |
Jan 30, 2014 | 6.037 | 6.079 | 5.995 | 6.058 | 479,262 | +0.08(+1.29%) |
Jan 29, 2014 | 5.974 | 6.044 | 5.957 | 5.981 | 478,877 | -0.03(-0.47%) |
Jan 28, 2014 | 5.974 | 6.051 | 5.953 | 6.009 | 610,641 | +0.06(+0.94%) |
Jan 27, 2014 | 6.009 | 6.009 | 5.939 | 5.953 | 323,545 | -0.03(-0.58%) |
Jan 24, 2014 | 5.967 | 6.030 | 5.939 | 5.988 | 496,620 | -0.01(-0.23%) |
Jan 23, 2014 | 6.009 | 6.055 | 5.967 | 6.002 | 432,349 | -0.02(-0.35%) |
Jan 22, 2014 | 5.981 | 6.027 | 5.967 | 6.023 | 384,794 | +0.04(+0.70%) |
Jan 21, 2014 | 5.953 | 5.981 | 5.904 | 5.981 | 363,983 | +0.07(+1.18%) |
Jan 17, 2014 | 5.925 | 5.911 | 5.911 | 5.911 | 405,242 | -0.03(-0.59%) |
Jan 16, 2014 | 5.946 | 5.953 | 5.904 | 5.946 | 319,131 | +0.00(+0.00%) |
Jan 15, 2014 | 5.932 | 5.966 | 5.911 | 5.946 | 620,679 | +0.01(+0.24%) |
Jan 14, 2014 | 5.925 | 5.946 | 5.885 | 5.932 | 390,751 | +0.00(+0.00%) |
Jan 13, 2014 | 5.932 | 5.932 | 5.883 | 5.932 | 422,729 | +0.00(+0.00%) |
Jan 10, 2014 | 5.848 | 5.939 | 5.821 | 5.932 | 543,201 | +0.11(+1.92%) |
Jan 09, 2014 | 5.828 | 5.828 | 5.730 | 5.821 | 462,511 | +0.02(+0.36%) |
Jan 08, 2014 | 5.848 | 5.862 | 5.768 | 5.800 | 396,484 | -0.07(-1.19%) |
Jan 07, 2014 | 5.876 | 5.925 | 5.835 | 5.869 | 392,539 | -0.01(-0.12%) |
Jan 06, 2014 | 5.995 | 5.995 | 5.862 | 5.876 | 549,060 | -0.11(-1.87%) |
Jan 03, 2014 | 5.939 | 6.009 | 5.911 | 5.988 | 325,868 | +0.05(+0.82%) |
Jan 02, 2014 | 5.960 | 5.988 | 5.876 | 5.939 | 426,512 | -0.06(-1.05%) |
Dec 31, 2013 | 6.072 | 6.002 | 6.002 | 6.002 | 422,396 | -0.05(-0.81%) |
Dec 30, 2013 | 6.016 | 6.156 | 6.016 | 6.051 | 385,988 | +0.00(+0.00%) |
Dec 27, 2013 | 6.079 | 6.100 | 6.024 | 6.051 | 442,629 | +0.00(+0.00%) |
Dec 26, 2013 | 6.072 | 6.093 | 6.044 | 6.051 | 491,969 | -0.04(-0.68%) |
Dec 24, 2013 | 6.024 | 6.113 | 6.003 | 6.093 | 245,520 | +0.05(+0.80%) |
Dec 23, 2013 | 6.162 | 6.162 | 6.044 | 6.044 | 639,963 | -0.12(-1.90%) |
Dec 20, 2013 | 6.031 | 6.169 | 5.996 | 6.162 | 1,114,697 | +0.14(+2.29%) |
Dec 19, 2013 | 6.113 | 6.120 | 6.003 | 6.024 | 252,129 | -0.12(-1.91%) |
Dec 18, 2013 | 6.058 | 6.162 | 5.976 | 6.141 | 368,283 | +0.08(+1.25%) |
Dec 17, 2013 | 6.017 | 6.086 | 5.976 | 6.065 | 417,866 | +0.04(+0.69%) |
Dec 16, 2013 | 5.996 | 6.079 | 5.976 | 6.024 | 390,744 | +0.03(+0.58%) |
Dec 13, 2013 | 5.955 | 6.038 | 5.934 | 5.989 | 424,050 | +0.04(+0.70%) |
Dec 12, 2013 | 5.962 | 6.017 | 5.920 | 5.948 | 525,280 | -0.01(-0.12%) |
Dec 11, 2013 | 6.155 | 6.155 | 5.927 | 5.955 | 644,471 | -0.18(-2.92%) |
Dec 10, 2013 | 6.148 | 6.155 | 6.100 | 6.134 | 515,846 | +0.00(+0.00%) |
Dec 09, 2013 | 6.058 | 6.148 | 6.024 | 6.134 | 404,238 | +0.07(+1.14%) |
Dec 06, 2013 | 6.044 | 6.079 | 6.003 | 6.065 | 318,855 | +0.06(+0.92%) |
Dec 05, 2013 | 5.969 | 6.024 | 5.941 | 6.010 | 572,874 | +0.03(+0.58%) |
Dec 04, 2013 | 5.927 | 6.010 | 5.872 | 5.976 | 441,454 | +0.02(+0.35%) |
Dec 03, 2013 | 5.920 | 5.982 | 5.934 | 5.955 | 558,692 | -0.01(-0.12%) |
Dec 02, 2013 | 6.058 | 6.072 | 5.914 | 5.962 | 686,822 | -0.11(-1.82%) |
Nov 29, 2013 | 6.072 | 6.100 | 6.038 | 6.072 | 319,809 | +0.01(+0.23%) |
Nov 27, 2013 | 5.976 | 6.065 | 5.927 | 6.058 | 502,922 | +0.09(+1.50%) |
Nov 26, 2013 | 5.858 | 5.969 | 5.831 | 5.969 | 896,533 | +0.13(+2.24%) |
Nov 25, 2013 | 5.851 | 5.886 | 5.824 | 5.838 | 316,794 | +0.01(+0.12%) |
Nov 22, 2013 | 5.858 | 5.886 | 5.803 | 5.831 | 423,628 | -0.01(-0.24%) |
Nov 21, 2013 | 5.776 | 5.851 | 5.734 | 5.845 | 416,166 | +0.10(+1.68%) |
Nov 20, 2013 | 5.796 | 5.834 | 5.714 | 5.748 | 376,927 | -0.02(-0.36%) |
Nov 19, 2013 | 5.776 | 5.831 | 5.748 | 5.769 | 323,477 | -0.02(-0.36%) |
Nov 18, 2013 | 5.776 | 5.845 | 5.755 | 5.789 | 310,959 | +0.01(+0.12%) |
Nov 15, 2013 | 5.762 | 5.793 | 5.721 | 5.783 | 343,760 | +0.01(+0.12%) |
Nov 14, 2013 | 5.748 | 5.803 | 5.741 | 5.776 | 237,006 | +0.04(+0.72%) |
Nov 13, 2013 | 5.645 | 5.741 | 5.624 | 5.734 | 401,587 | +0.06(+0.97%) |
Nov 12, 2013 | 5.686 | 5.700 | 5.652 | 5.679 | 339,466 | -0.02(-0.36%) |
Nov 11, 2013 | 5.734 | 5.796 | 5.688 | 5.700 | 275,478 | -0.06(-0.96%) |
Nov 08, 2013 | 5.776 | 5.789 | 5.652 | 5.755 | 442,263 | -0.04(-0.71%) |
Nov 07, 2013 | 5.831 | 5.845 | 5.776 | 5.796 | 441,204 | -0.03(-0.47%) |
Nov 06, 2013 | 5.845 | 5.872 | 5.803 | 5.824 | 300,866 | -0.01(-0.12%) |
Nov 05, 2013 | 5.941 | 5.941 | 5.810 | 5.831 | 502,919 | -0.12(-2.08%) |
Nov 04, 2013 | 5.920 | 5.955 | 5.858 | 5.955 | 515,520 | +0.03(+0.58%) |
Nov 01, 2013 | 5.927 | 5.969 | 5.838 | 5.920 | 755,897 | -0.02(-0.35%) |
Oct 31, 2013 | 5.976 | 5.996 | 5.907 | 5.941 | 487,201 | -0.05(-0.81%) |
Oct 30, 2013 | 6.065 | 6.072 | 5.982 | 5.989 | 480,241 | -0.08(-1.36%) |
Oct 29, 2013 | 6.169 | 6.169 | 6.038 | 6.072 | 466,554 | -0.10(-1.56%) |
Oct 28, 2013 | 6.210 | 6.210 | 6.127 | 6.169 | 400,257 | -0.06(-0.89%) |
Oct 25, 2013 | 6.203 | 6.237 | 6.134 | 6.224 | 390,189 | +0.05(+0.78%) |
Oct 24, 2013 | 6.203 | 6.210 | 6.148 | 6.175 | 334,655 | -0.01(-0.11%) |
Oct 23, 2013 | 6.162 | 6.237 | 6.155 | 6.182 | 609,170 | +0.01(+0.11%) |
Oct 22, 2013 | 6.148 | 6.203 | 6.107 | 6.175 | 515,835 | +0.05(+0.79%) |
Oct 21, 2013 | 6.196 | 6.196 | 6.107 | 6.127 | 401,346 | -0.08(-1.33%) |
Oct 18, 2013 | 6.203 | 6.217 | 6.120 | 6.210 | 1,145,790 | +0.05(+0.78%) |
Oct 17, 2013 | 5.824 | 6.162 | 5.824 | 6.162 | 952,132 | +0.30(+5.18%) |
Oct 16, 2013 | 5.817 | 5.865 | 5.796 | 5.858 | 266,999 | +0.06(+0.95%) |
Oct 15, 2013 | 5.831 | 5.865 | 5.769 | 5.803 | 466,267 | -0.06(-0.94%) |
Oct 14, 2013 | 5.858 | 5.865 | 5.762 | 5.858 | 412,235 | -0.02(-0.35%) |
Oct 11, 2013 | 5.727 | 5.879 | 5.707 | 5.879 | 527,989 | +0.12(+2.16%) |
Oct 10, 2013 | 5.638 | 5.762 | 5.603 | 5.755 | 480,868 | +0.17(+3.09%) |
Oct 09, 2013 | 5.603 | 5.652 | 5.493 | 5.583 | 816,080 | -0.02(-0.37%) |
Oct 08, 2013 | 5.617 | 5.631 | 5.590 | 5.603 | 557,988 | +0.00(+0.00%) |
Oct 07, 2013 | 5.603 | 5.652 | 5.583 | 5.603 | 541,992 | -0.03(-0.49%) |
Oct 04, 2013 | 5.576 | 5.638 | 5.548 | 5.631 | 516,147 | +0.08(+1.36%) |
Oct 03, 2013 | 5.624 | 5.624 | 5.521 | 5.555 | 542,356 | -0.10(-1.71%) |
Oct 02, 2013 | 5.659 | 5.686 | 5.604 | 5.652 | 335,830 | -0.03(-0.49%) |
Oct 01, 2013 | 5.700 | 5.755 | 5.645 | 5.679 | 912,018 | -0.01(-0.12%) |
Sep 30, 2013 | 5.652 | 5.721 | 5.652 | 5.686 | 521,632 | -0.02(-0.36%) |
Sep 27, 2013 | 5.686 | 5.748 | 5.652 | 5.707 | 444,731 | -0.01(-0.24%) |
Sep 26, 2013 | 5.714 | 5.762 | 5.686 | 5.721 | 625,537 | +0.03(+0.61%) |
Sep 25, 2013 | 5.686 | 5.755 | 5.652 | 5.686 | 300,630 | -0.01(-0.24%) |
Sep 24, 2013 | 5.721 | 5.755 | 5.693 | 5.700 | 518,082 | -0.04(-0.72%) |
Sep 23, 2013 | 5.721 | 5.803 | 5.693 | 5.741 | 581,980 | +0.01(+0.12%) |
Sep 20, 2013 | 5.783 | 5.796 | 5.707 | 5.734 | 939,180 | -0.02(-0.36%) |
Sep 19, 2013 | 5.817 | 5.824 | 5.734 | 5.755 | 513,166 | -0.03(-0.60%) |
Sep 18, 2013 | 5.617 | 5.803 | 5.562 | 5.789 | 858,276 | +0.18(+3.19%) |
Sep 17, 2013 | 5.603 | 5.679 | 5.583 | 5.610 | 420,527 | -0.01(-0.25%) |
Sep 16, 2013 | 5.693 | 5.665 | 5.596 | 5.624 | 613,565 | +0.03(+0.62%) |
Sep 13, 2013 | 5.541 | 5.631 | 5.541 | 5.590 | 479,475 | +0.03(+0.50%) |
Sep 12, 2013 | 5.617 | 5.665 | 5.555 | 5.562 | 501,111 | -0.07(-1.22%) |
Sep 11, 2013 | 5.529 | 5.631 | 5.529 | 5.631 | 606,004 | +0.08(+1.47%) |
Sep 10, 2013 | 5.665 | 5.767 | 5.482 | 5.550 | 1,106,388 | -0.12(-2.04%) |
Sep 09, 2013 | 5.543 | 5.665 | 5.522 | 5.665 | 677,471 | +0.14(+2.58%) |
Sep 06, 2013 | 5.536 | 5.577 | 5.502 | 5.522 | 488,941 | +0.02(+0.37%) |
Sep 05, 2013 | 5.502 | 5.522 | 5.441 | 5.502 | 705,178 | +0.01(+0.12%) |
Sep 04, 2013 | 5.488 | 5.512 | 5.475 | 5.495 | 507,534 | +0.00(+0.00%) |
Sep 03, 2013 | 5.583 | 5.583 | 5.434 | 5.495 | 580,594 | -0.03(-0.61%) |
Aug 30, 2013 | 5.577 | 5.631 | 5.509 | 5.529 | 542,322 | -0.06(-1.09%) |
Aug 29, 2013 | 5.556 | 5.590 | 5.516 | 5.590 | 413,251 | +0.05(+0.86%) |
Aug 28, 2013 | 5.597 | 5.624 | 5.522 | 5.543 | 399,319 | -0.04(-0.73%) |
Aug 27, 2013 | 5.536 | 5.624 | 5.536 | 5.583 | 587,385 | +0.01(+0.12%) |
Aug 26, 2013 | 5.604 | 5.631 | 5.550 | 5.577 | 384,841 | -0.04(-0.72%) |
Aug 23, 2013 | 5.516 | 5.617 | 5.488 | 5.617 | 345,886 | +0.10(+1.85%) |
Aug 22, 2013 | 5.604 | 5.604 | 5.502 | 5.516 | 536,818 | -0.09(-1.57%) |
Aug 21, 2013 | 5.556 | 5.624 | 5.520 | 5.604 | 555,797 | +0.02(+0.36%) |
Aug 20, 2013 | 5.461 | 5.583 | 5.461 | 5.583 | 647,157 | +0.12(+2.24%) |
Aug 19, 2013 | 5.577 | 5.577 | 5.461 | 5.461 | 672,400 | -0.10(-1.83%) |
Aug 16, 2013 | 5.645 | 5.665 | 5.563 | 5.563 | 783,303 | -0.09(-1.56%) |
Aug 15, 2013 | 5.726 | 5.733 | 5.651 | 5.651 | 604,751 | -0.12(-2.12%) |
Aug 14, 2013 | 5.767 | 5.794 | 5.706 | 5.773 | 782,390 | +0.01(+0.24%) |
Aug 13, 2013 | 5.868 | 5.881 | 5.753 | 5.760 | 575,377 | -0.09(-1.51%) |
Aug 12, 2013 | 5.855 | 5.892 | 5.834 | 5.848 | 364,221 | -0.03(-0.46%) |
Aug 09, 2013 | 5.841 | 5.909 | 5.841 | 5.875 | 336,288 | +0.04(+0.70%) |
Aug 08, 2013 | 5.909 | 5.916 | 5.834 | 5.834 | 305,608 | -0.02(-0.35%) |
Aug 07, 2013 | 5.862 | 5.875 | 5.834 | 5.855 | 319,612 | +0.00(+0.00%) |
Aug 06, 2013 | 5.868 | 5.882 | 5.834 | 5.855 | 454,573 | -0.01(-0.12%) |
Aug 05, 2013 | 5.875 | 5.891 | 5.834 | 5.862 | 565,938 | -0.01(-0.12%) |
Aug 02, 2013 | 5.868 | 5.929 | 5.841 | 5.868 | 611,622 | -0.01(-0.12%) |
Aug 01, 2013 | 5.889 | 5.904 | 5.848 | 5.875 | 854,547 | +0.01(+0.23%) |
Jul 31, 2013 | 5.970 | 5.991 | 5.821 | 5.862 | 907,578 | -0.12(-1.93%) |
Jul 30, 2013 | 6.079 | 6.079 | 5.943 | 5.977 | 844,867 | -0.05(-0.90%) |
Jul 29, 2013 | 6.126 | 6.153 | 6.031 | 6.031 | 747,318 | -0.12(-1.98%) |
Jul 26, 2013 | 6.126 | 6.167 | 6.092 | 6.153 | 466,869 | -0.02(-0.33%) |
Jul 25, 2013 | 6.092 | 6.180 | 6.065 | 6.174 | 537,555 | +0.06(+1.00%) |
Jul 24, 2013 | 6.269 | 6.275 | 6.106 | 6.113 | 532,377 | -0.14(-2.28%) |
Jul 23, 2013 | 6.269 | 6.289 | 6.221 | 6.255 | 528,743 | -0.01(-0.22%) |
Jul 22, 2013 | 6.228 | 6.292 | 6.214 | 6.269 | 585,735 | +0.01(+0.11%) |
Jul 19, 2013 | 6.248 | 6.282 | 6.235 | 6.262 | 363,632 | -0.02(-0.32%) |
Jul 18, 2013 | 6.323 | 6.340 | 6.269 | 6.282 | 601,271 | -0.07(-1.17%) |
Jul 17, 2013 | 6.309 | 6.357 | 6.214 | 6.357 | 960,168 | +0.22(+3.54%) |
Jul 16, 2013 | 6.119 | 6.160 | 6.079 | 6.140 | 653,841 | +0.01(+0.11%) |
Jul 15, 2013 | 6.092 | 6.147 | 6.058 | 6.133 | 588,253 | +0.03(+0.56%) |
Jul 12, 2013 | 6.167 | 6.167 | 6.072 | 6.099 | 625,914 | -0.03(-0.55%) |
Jul 11, 2013 | 6.126 | 6.221 | 6.106 | 6.133 | 1,090,171 | +0.04(+0.67%) |
Jul 10, 2013 | 5.936 | 6.092 | 5.909 | 6.092 | 1,059,172 | +0.16(+2.75%) |
Jul 09, 2013 | 5.902 | 5.957 | 5.889 | 5.929 | 823,205 | +0.03(+0.58%) |
Jul 08, 2013 | 5.862 | 5.923 | 5.834 | 5.896 | 879,105 | +0.03(+0.58%) |
Jul 05, 2013 | 5.963 | 5.963 | 5.739 | 5.862 | 1,171,194 | -0.03(-0.46%) |
Jul 03, 2013 | 5.896 | 5.936 | 5.824 | 5.889 | 437,783 | +0.01(+0.23%) |
Jul 02, 2013 | 5.767 | 5.902 | 5.706 | 5.875 | 829,552 | +0.13(+2.24%) |
Jul 01, 2013 | 5.855 | 5.923 | 5.726 | 5.746 | 1,062,128 | -0.09(-1.51%) |
Jun 28, 2013 | 5.821 | 5.889 | 5.787 | 5.834 | 1,407,244 | +0.01(+0.12%) |
Jun 27, 2013 | 5.706 | 5.828 | 5.651 | 5.828 | 671,347 | +0.16(+2.75%) |
Jun 26, 2013 | 5.645 | 5.699 | 5.624 | 5.672 | 651,431 | +0.07(+1.21%) |
Jun 25, 2013 | 5.563 | 5.617 | 5.503 | 5.604 | 657,068 | +0.09(+1.72%) |
Jun 24, 2013 | 5.536 | 5.645 | 5.461 | 5.509 | 951,440 | -0.05(-0.98%) |
Jun 21, 2013 | 5.509 | 5.583 | 5.461 | 5.563 | 1,258,922 | +0.07(+1.36%) |
Jun 20, 2013 | 5.604 | 5.617 | 5.475 | 5.488 | 850,924 | -0.17(-3.00%) |
Jun 19, 2013 | 5.841 | 5.841 | 5.638 | 5.658 | 722,904 | -0.17(-2.91%) |
Jun 18, 2013 | 5.780 | 5.862 | 5.699 | 5.828 | 627,069 | +0.07(+1.30%) |
Jun 17, 2013 | 5.753 | 5.794 | 5.706 | 5.753 | 678,397 | +0.04(+0.71%) |
Jun 14, 2013 | 5.712 | 5.767 | 5.668 | 5.712 | 751,105 | +0.00(+0.00%) |
Jun 13, 2013 | 5.665 | 5.726 | 5.631 | 5.712 | 1,031,244 | +0.06(+1.08%) |
Jun 12, 2013 | 5.801 | 5.834 | 5.651 | 5.651 | 926,494 | -0.18(-3.14%) |
Jun 11, 2013 | 5.943 | 5.997 | 5.834 | 5.834 | 822,163 | -0.12(-1.94%) |
Jun 10, 2013 | 5.997 | 5.997 | 5.902 | 5.950 | 501,739 | -0.01(-0.23%) |
Jun 07, 2013 | 6.079 | 6.079 | 5.896 | 5.963 | 963,717 | -0.07(-1.24%) |
Jun 06, 2013 | 5.977 | 6.038 | 5.882 | 6.038 | 883,159 | +0.07(+1.14%) |
Jun 05, 2013 | 6.058 | 6.092 | 5.963 | 5.970 | 836,790 | -0.09(-1.46%) |
Jun 04, 2013 | 6.228 | 6.255 | 6.052 | 6.058 | 1,013,290 | -0.14(-2.30%) |