Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.823 | 7.846 | 7.742 | 7.783 | 216,171 | -0.02(-0.26%) |
Sep 29, 2014 | 7.826 | 7.826 | 7.734 | 7.803 | 455,718 | -0.06(-0.80%) |
Sep 26, 2014 | 7.843 | 7.893 | 7.774 | 7.866 | 484,767 | +0.10(+1.33%) |
Sep 25, 2014 | 7.803 | 7.803 | 7.742 | 7.763 | 339,174 | -0.14(-1.78%) |
Sep 24, 2014 | 7.817 | 7.926 | 7.806 | 7.903 | 140,592 | +0.08(+1.06%) |
Sep 23, 2014 | 7.803 | 7.869 | 7.751 | 7.820 | 329,591 | -0.04(-0.47%) |
Sep 22, 2014 | 7.834 | 7.908 | 7.811 | 7.857 | 381,317 | -0.05(-0.65%) |
Sep 19, 2014 | 7.966 | 7.966 | 7.861 | 7.909 | 207,585 | -0.05(-0.61%) |
Sep 18, 2014 | 7.860 | 7.958 | 7.771 | 7.958 | 483,239 | +0.28(+3.69%) |
Sep 17, 2014 | 7.720 | 7.765 | 7.643 | 7.674 | 237,338 | -0.01(-0.07%) |
Sep 16, 2014 | 7.646 | 7.709 | 7.574 | 7.680 | 368,099 | -0.08(-1.07%) |
Sep 15, 2014 | 7.797 | 7.834 | 7.751 | 7.763 | 196,100 | -0.04(-0.51%) |
Sep 12, 2014 | 7.862 | 7.862 | 7.788 | 7.803 | 227,271 | -0.05(-0.62%) |
Sep 11, 2014 | 7.817 | 7.871 | 7.772 | 7.851 | 206,643 | -0.01(-0.18%) |
Sep 10, 2014 | 7.834 | 7.834 | 7.800 | 7.865 | 444,496 | -0.01(-0.11%) |
Sep 09, 2014 | 7.917 | 7.917 | 7.800 | 7.874 | 545,369 | -0.03(-0.33%) |
Sep 08, 2014 | 7.848 | 7.934 | 7.820 | 7.900 | 1,414,621 | +0.07(+0.87%) |
Sep 05, 2014 | 7.688 | 7.831 | 7.686 | 7.831 | 686,390 | +0.18(+2.35%) |
Sep 04, 2014 | 7.631 | 7.677 | 7.631 | 7.651 | 652,955 | +0.02(+0.26%) |
Sep 03, 2014 | 7.586 | 7.671 | 7.569 | 7.631 | 1,127,330 | +0.13(+1.71%) |
Sep 02, 2014 | 7.509 | 7.566 | 7.491 | 7.503 | 449,034 | +0.06(+0.81%) |
Aug 29, 2014 | 7.437 | 7.443 | 7.443 | 7.443 | 328,673 | +0.03(+0.35%) |
Aug 28, 2014 | 7.432 | 7.449 | 7.417 | 7.417 | 279,039 | -0.03(-0.42%) |
Aug 27, 2014 | 7.423 | 7.463 | 7.420 | 7.449 | 438,708 | +0.05(+0.62%) |
Aug 26, 2014 | 7.403 | 7.409 | 7.392 | 7.403 | 645,660 | +0.01(+0.19%) |
Aug 25, 2014 | 7.383 | 7.397 | 7.383 | 7.389 | 147,979 | +0.02(+0.27%) |
Aug 22, 2014 | 7.386 | 7.389 | 7.369 | 7.369 | 191,324 | -0.02(-0.31%) |
Aug 21, 2014 | 7.383 | 7.414 | 7.352 | 7.392 | 161,407 | +0.01(+0.12%) |
Aug 20, 2014 | 7.383 | 7.420 | 7.366 | 7.383 | 175,041 | -0.01(-0.19%) |
Aug 19, 2014 | 7.369 | 7.409 | 7.369 | 7.397 | 160,720 | +0.01(+0.19%) |
Aug 18, 2014 | 7.374 | 7.417 | 7.363 | 7.383 | 267,458 | +0.08(+1.13%) |
Aug 15, 2014 | 7.306 | 7.320 | 7.258 | 7.300 | 262,847 | +0.00(+0.00%) |
Aug 14, 2014 | 7.292 | 7.332 | 7.269 | 7.300 | 285,304 | +0.06(+0.83%) |
Aug 13, 2014 | 7.198 | 7.249 | 7.186 | 7.240 | 306,422 | +0.05(+0.63%) |
Aug 12, 2014 | 7.178 | 7.198 | 7.160 | 7.195 | 134,836 | +0.02(+0.24%) |
Aug 11, 2014 | 7.106 | 7.198 | 7.092 | 7.178 | 321,479 | +0.06(+0.88%) |
Aug 08, 2014 | 7.078 | 7.135 | 7.026 | 7.115 | 354,174 | +0.01(+0.08%) |
Aug 07, 2014 | 7.192 | 7.218 | 7.109 | 7.109 | 288,447 | -0.08(-1.15%) |
Aug 06, 2014 | 7.166 | 7.226 | 7.138 | 7.192 | 459,399 | -0.05(-0.67%) |
Aug 05, 2014 | 7.220 | 7.260 | 7.220 | 7.240 | 265,909 | -0.01(-0.12%) |
Aug 04, 2014 | 7.272 | 7.300 | 7.189 | 7.249 | 629,857 | -0.00(-0.04%) |
Aug 01, 2014 | 7.183 | 7.266 | 7.163 | 7.252 | 710,627 | +0.03(+0.43%) |
Jul 31, 2014 | 7.280 | 7.350 | 7.192 | 7.220 | 405,038 | -0.15(-1.98%) |
Jul 30, 2014 | 7.366 | 7.386 | 7.352 | 7.366 | 207,007 | -0.00(-0.04%) |
Jul 29, 2014 | 7.386 | 7.400 | 7.337 | 7.369 | 328,122 | +0.00(+0.00%) |
Jul 28, 2014 | 7.354 | 7.369 | 7.300 | 7.369 | 170,244 | +0.03(+0.39%) |
Jul 25, 2014 | 7.317 | 7.366 | 7.309 | 7.340 | 407,452 | -0.03(-0.35%) |
Jul 24, 2014 | 7.360 | 7.374 | 7.335 | 7.366 | 343,431 | +0.02(+0.23%) |
Jul 23, 2014 | 7.389 | 7.394 | 7.329 | 7.349 | 227,635 | -0.02(-0.23%) |
Jul 22, 2014 | 7.357 | 7.386 | 7.354 | 7.366 | 334,156 | +0.08(+1.06%) |
Jul 21, 2014 | 7.269 | 7.300 | 7.240 | 7.289 | 191,909 | +0.02(+0.31%) |
Jul 18, 2014 | 7.223 | 7.292 | 7.223 | 7.266 | 172,966 | +0.10(+1.35%) |
Jul 17, 2014 | 7.223 | 7.317 | 7.163 | 7.169 | 318,203 | -0.08(-1.10%) |
Jul 16, 2014 | 7.257 | 7.295 | 7.237 | 7.249 | 400,455 | +0.01(+0.08%) |
Jul 15, 2014 | 7.277 | 7.297 | 7.243 | 7.243 | 250,050 | -0.01(-0.12%) |
Jul 14, 2014 | 7.206 | 7.260 | 7.206 | 7.252 | 352,804 | +0.05(+0.71%) |
Jul 11, 2014 | 7.220 | 7.240 | 7.183 | 7.200 | 288,857 | -0.10(-1.41%) |
Jul 10, 2014 | 7.260 | 7.312 | 7.135 | 7.303 | 227,341 | -0.04(-0.54%) |
Jul 09, 2014 | 7.320 | 7.364 | 7.306 | 7.343 | 349,041 | +0.02(+0.27%) |
Jul 08, 2014 | 7.380 | 7.380 | 7.280 | 7.323 | 1,036,430 | -0.18(-2.43%) |
Jul 07, 2014 | 7.503 | 7.534 | 7.480 | 7.506 | 395,844 | +0.00(+0.04%) |
Jul 03, 2014 | 7.509 | 7.503 | 7.503 | 7.503 | 227,758 | -0.01(-0.15%) |
Jul 02, 2014 | 7.443 | 7.526 | 7.440 | 7.514 | 637,036 | +0.14(+1.86%) |
Jul 01, 2014 | 7.346 | 7.389 | 7.306 | 7.377 | 1,086,506 | +0.13(+1.85%) |
Jun 30, 2014 | 7.232 | 7.252 | 7.189 | 7.243 | 262,861 | +0.07(+0.95%) |
Jun 27, 2014 | 7.123 | 7.178 | 7.123 | 7.175 | 335,912 | +0.06(+0.84%) |
Jun 26, 2014 | 7.135 | 7.163 | 7.092 | 7.115 | 304,015 | -0.07(-0.95%) |
Jun 25, 2014 | 7.149 | 7.198 | 7.118 | 7.183 | 172,153 | +0.02(+0.24%) |
Jun 24, 2014 | 7.220 | 7.229 | 7.158 | 7.166 | 346,255 | -0.02(-0.32%) |
Jun 23, 2014 | 7.172 | 7.200 | 7.148 | 7.189 | 351,662 | +0.03(+0.44%) |
Jun 20, 2014 | 7.175 | 7.198 | 7.140 | 7.158 | 285,342 | +0.00(+0.04%) |
Jun 19, 2014 | 7.229 | 7.255 | 7.138 | 7.155 | 540,229 | -0.13(-1.72%) |
Jun 18, 2014 | 7.163 | 7.283 | 7.143 | 7.280 | 454,500 | +0.04(+0.59%) |
Jun 17, 2014 | 7.212 | 7.252 | 7.200 | 7.237 | 539,882 | +0.06(+0.79%) |
Jun 16, 2014 | 7.232 | 7.237 | 7.158 | 7.180 | 281,817 | -0.06(-0.83%) |
Jun 13, 2014 | 7.172 | 7.263 | 7.144 | 7.240 | 858,666 | -0.06(-0.82%) |
Jun 12, 2014 | 7.363 | 7.386 | 7.269 | 7.300 | 567,857 | -0.02(-0.31%) |
Jun 11, 2014 | 7.354 | 7.354 | 7.243 | 7.323 | 543,869 | -0.07(-0.89%) |
Jun 10, 2014 | 7.372 | 7.397 | 7.349 | 7.389 | 880,002 | +0.08(+1.09%) |
Jun 06, 2014 | 7.315 | 7.315 | 7.286 | 7.309 | 807,890 | +0.11(+1.47%) |
Jun 05, 2014 | 7.143 | 7.206 | 7.135 | 7.203 | 872,847 | +0.11(+1.61%) |
Jun 04, 2014 | 7.006 | 7.095 | 6.992 | 7.089 | 1,248,169 | +0.06(+0.81%) |
Jun 03, 2014 | 6.975 | 7.038 | 6.970 | 7.032 | 505,515 | +0.07(+0.98%) |
Jun 02, 2014 | 6.921 | 6.986 | 6.906 | 6.964 | 885,686 | +0.15(+2.22%) |
May 30, 2014 | 6.855 | 6.861 | 6.784 | 6.812 | 381,656 | -0.05(-0.75%) |
May 29, 2014 | 6.852 | 6.892 | 6.829 | 6.864 | 868,940 | -0.01(-0.12%) |
May 28, 2014 | 6.921 | 6.924 | 6.852 | 6.872 | 718,118 | -0.02(-0.25%) |
May 27, 2014 | 6.924 | 6.932 | 6.835 | 6.889 | 1,657,500 | -0.12(-1.67%) |
May 23, 2014 | 6.964 | 7.006 | 7.006 | 7.006 | 1,061,354 | +0.10(+1.40%) |
May 22, 2014 | 6.909 | 6.935 | 6.892 | 6.909 | 417,323 | +0.06(+0.88%) |
May 21, 2014 | 6.866 | 6.892 | 6.827 | 6.849 | 702,697 | -0.02(-0.25%) |
May 20, 2014 | 6.938 | 6.938 | 6.838 | 6.866 | 802,666 | -0.07(-1.07%) |
May 19, 2014 | 6.949 | 6.998 | 6.935 | 6.941 | 1,382,823 | +0.02(+0.29%) |
May 16, 2014 | 6.804 | 6.921 | 6.752 | 6.921 | 2,392,140 | +0.35(+5.34%) |
May 15, 2014 | 6.650 | 6.650 | 6.567 | 6.570 | 766,445 | -0.06(-0.90%) |
May 14, 2014 | 6.681 | 6.690 | 6.621 | 6.630 | 641,353 | -0.03(-0.39%) |
May 13, 2014 | 6.587 | 6.701 | 6.587 | 6.655 | 1,277,146 | +0.07(+1.08%) |
May 12, 2014 | 6.573 | 6.598 | 6.510 | 6.584 | 1,349,980 | +0.21(+3.36%) |
May 09, 2014 | 6.361 | 6.390 | 6.327 | 6.370 | 865,934 | +0.17(+2.81%) |
May 08, 2014 | 6.250 | 6.264 | 6.193 | 6.196 | 583,061 | -0.07(-1.09%) |
May 07, 2014 | 6.279 | 6.299 | 6.253 | 6.264 | 664,935 | -0.05(-0.77%) |
May 06, 2014 | 6.296 | 6.361 | 6.296 | 6.313 | 542,937 | -0.03(-0.45%) |
May 05, 2014 | 6.327 | 6.353 | 6.281 | 6.341 | 467,598 | -0.01(-0.13%) |
May 02, 2014 | 6.307 | 6.350 | 6.264 | 6.350 | 369,182 | +0.06(+0.91%) |
May 01, 2014 | 6.264 | 6.316 | 6.250 | 6.293 | 330,130 | +0.03(+0.46%) |
Apr 30, 2014 | 6.287 | 6.293 | 6.221 | 6.264 | 487,869 | -0.05(-0.72%) |
Apr 29, 2014 | 6.290 | 6.350 | 6.287 | 6.310 | 380,661 | +0.00(+0.05%) |
Apr 28, 2014 | 6.333 | 6.339 | 6.287 | 6.307 | 503,538 | -0.03(-0.41%) |
Apr 25, 2014 | 6.373 | 6.373 | 6.310 | 6.333 | 494,400 | -0.05(-0.76%) |
Apr 24, 2014 | 6.347 | 6.390 | 6.290 | 6.381 | 782,049 | +0.07(+1.04%) |
Apr 23, 2014 | 6.321 | 6.333 | 6.270 | 6.316 | 554,556 | -0.01(-0.09%) |
Apr 22, 2014 | 6.373 | 6.373 | 6.316 | 6.321 | 636,122 | -0.06(-0.98%) |
Apr 21, 2014 | 6.421 | 6.421 | 6.353 | 6.384 | 653,425 | -0.00(-0.04%) |
Apr 17, 2014 | 6.373 | 6.387 | 6.387 | 6.387 | 718,665 | +0.08(+1.22%) |
Apr 16, 2014 | 6.304 | 6.341 | 6.253 | 6.310 | 993,843 | -0.01(-0.14%) |
Apr 15, 2014 | 6.367 | 6.384 | 6.259 | 6.319 | 1,123,599 | -0.07(-1.16%) |
Apr 14, 2014 | 6.396 | 6.404 | 6.350 | 6.393 | 857,741 | +0.05(+0.72%) |
Apr 11, 2014 | 6.410 | 6.413 | 6.330 | 6.347 | 699,852 | -0.08(-1.24%) |
Apr 10, 2014 | 6.538 | 6.541 | 6.421 | 6.427 | 762,514 | -0.12(-1.87%) |
Apr 09, 2014 | 6.493 | 6.558 | 6.461 | 6.550 | 634,710 | +0.12(+1.86%) |
Apr 08, 2014 | 6.384 | 6.458 | 6.384 | 6.430 | 422,313 | +0.07(+1.03%) |
Apr 07, 2014 | 6.387 | 6.418 | 6.344 | 6.364 | 579,238 | -0.08(-1.28%) |
Apr 04, 2014 | 6.453 | 6.521 | 6.422 | 6.447 | 832,730 | -0.10(-1.53%) |
Apr 03, 2014 | 6.593 | 6.593 | 6.498 | 6.547 | 1,775,955 | -0.15(-2.17%) |
Apr 02, 2014 | 6.644 | 6.704 | 6.611 | 6.692 | 991,607 | +0.06(+0.86%) |
Apr 01, 2014 | 6.604 | 6.650 | 6.575 | 6.635 | 675,275 | +0.06(+0.91%) |
Mar 31, 2014 | 6.581 | 6.595 | 6.553 | 6.575 | 703,174 | +0.03(+0.48%) |
Mar 28, 2014 | 6.481 | 6.590 | 6.481 | 6.544 | 659,423 | +0.10(+1.51%) |
Mar 27, 2014 | 6.361 | 6.457 | 6.361 | 6.447 | 297,767 | +0.06(+0.94%) |
Mar 26, 2014 | 6.381 | 6.418 | 6.367 | 6.387 | 750,485 | +0.07(+1.18%) |
Mar 25, 2014 | 6.261 | 6.339 | 6.250 | 6.313 | 502,736 | +0.09(+1.51%) |
Mar 24, 2014 | 6.204 | 6.247 | 6.187 | 6.219 | 392,021 | +0.09(+1.49%) |
Mar 21, 2014 | 6.144 | 6.187 | 6.119 | 6.127 | 272,549 | -0.02(-0.28%) |
Mar 20, 2014 | 6.090 | 6.150 | 6.079 | 6.144 | 304,481 | +0.06(+0.94%) |
Mar 19, 2014 | 6.176 | 6.182 | 6.079 | 6.087 | 849,234 | -0.12(-1.89%) |
Mar 18, 2014 | 6.127 | 6.207 | 6.127 | 6.204 | 865,447 | +0.08(+1.30%) |
Mar 17, 2014 | 6.099 | 6.153 | 6.099 | 6.124 | 360,184 | +0.07(+1.18%) |
Mar 14, 2014 | 6.047 | 6.104 | 6.033 | 6.053 | 364,357 | +0.01(+0.19%) |
Mar 13, 2014 | 6.102 | 6.116 | 6.022 | 6.042 | 581,905 | -0.09(-1.40%) |
Mar 12, 2014 | 6.073 | 6.127 | 6.065 | 6.127 | 405,711 | +0.07(+1.13%) |
Mar 11, 2014 | 6.119 | 6.136 | 6.056 | 6.059 | 804,096 | -0.06(-1.03%) |
Mar 10, 2014 | 6.113 | 6.127 | 6.079 | 6.122 | 508,462 | +0.03(+0.56%) |
Mar 07, 2014 | 6.162 | 6.162 | 6.047 | 6.087 | 735,533 | -0.02(-0.28%) |
Mar 06, 2014 | 6.042 | 6.127 | 6.042 | 6.104 | 1,077,907 | +0.12(+1.95%) |
Mar 05, 2014 | 5.942 | 6.008 | 5.942 | 5.987 | 1,227,709 | +0.04(+0.67%) |
Mar 04, 2014 | 5.922 | 5.962 | 5.913 | 5.948 | 733,560 | +0.11(+1.96%) |
Mar 03, 2014 | 5.831 | 5.848 | 5.793 | 5.833 | 902,540 | -0.06(-1.06%) |
Feb 28, 2014 | 5.928 | 5.942 | 5.868 | 5.896 | 874,627 | -0.01(-0.19%) |
Feb 27, 2014 | 5.853 | 5.922 | 5.848 | 5.908 | 704,639 | +0.05(+0.88%) |
Feb 26, 2014 | 5.822 | 5.859 | 5.822 | 5.856 | 1,239,240 | +0.02(+0.34%) |
Feb 25, 2014 | 5.813 | 5.848 | 5.811 | 5.836 | 933,273 | +0.02(+0.29%) |
Feb 24, 2014 | 5.779 | 5.842 | 5.776 | 5.819 | 1,538,666 | +0.04(+0.74%) |
Feb 21, 2014 | 5.719 | 5.793 | 5.719 | 5.776 | 1,187,231 | +0.08(+1.35%) |
Feb 20, 2014 | 5.654 | 5.722 | 5.634 | 5.699 | 644,595 | +0.06(+1.06%) |
Feb 19, 2014 | 5.651 | 5.719 | 5.625 | 5.639 | 560,744 | -0.01(-0.10%) |
Feb 18, 2014 | 5.682 | 5.708 | 5.645 | 5.645 | 222,467 | -0.03(-0.60%) |
Feb 14, 2014 | 5.662 | 5.679 | 5.679 | 5.679 | 306,247 | +0.03(+0.56%) |
Feb 13, 2014 | 5.571 | 5.665 | 5.571 | 5.648 | 316,976 | -0.03(-0.55%) |
Feb 12, 2014 | 5.645 | 5.699 | 5.640 | 5.679 | 514,902 | +0.02(+0.40%) |
Feb 11, 2014 | 5.579 | 5.674 | 5.579 | 5.656 | 676,323 | +0.03(+0.61%) |
Feb 10, 2014 | 5.619 | 5.628 | 5.574 | 5.622 | 647,608 | -0.03(-0.51%) |
Feb 07, 2014 | 5.631 | 5.688 | 5.631 | 5.651 | 323,248 | +0.02(+0.35%) |
Feb 06, 2014 | 5.522 | 5.645 | 5.522 | 5.631 | 390,483 | +0.09(+1.54%) |
Feb 05, 2014 | 5.508 | 5.554 | 5.488 | 5.545 | 416,938 | +0.02(+0.41%) |
Feb 04, 2014 | 5.422 | 5.522 | 5.422 | 5.522 | 897,003 | +0.17(+3.09%) |
Feb 03, 2014 | 5.417 | 5.417 | 5.337 | 5.357 | 831,402 | -0.11(-1.98%) |
Jan 31, 2014 | 5.380 | 5.488 | 5.380 | 5.465 | 578,912 | -0.00(-0.05%) |
Jan 30, 2014 | 5.497 | 5.505 | 5.431 | 5.468 | 473,790 | +0.05(+0.84%) |
Jan 29, 2014 | 5.408 | 5.462 | 5.380 | 5.422 | 592,760 | -0.04(-0.68%) |
Jan 28, 2014 | 5.474 | 5.479 | 5.436 | 5.460 | 640,618 | +0.05(+0.84%) |
Jan 27, 2014 | 5.431 | 5.548 | 5.351 | 5.414 | 818,465 | -0.07(-1.35%) |
Jan 24, 2014 | 5.616 | 5.616 | 5.477 | 5.488 | 729,675 | -0.18(-3.17%) |
Jan 23, 2014 | 5.711 | 5.714 | 5.651 | 5.668 | 764,977 | -0.08(-1.44%) |
Jan 22, 2014 | 5.776 | 5.782 | 5.751 | 5.751 | 322,621 | -0.00(-0.05%) |
Jan 21, 2014 | 5.782 | 5.782 | 5.739 | 5.753 | 574,221 | -0.01(-0.15%) |
Jan 17, 2014 | 5.776 | 5.762 | 5.762 | 5.762 | 491,257 | -0.01(-0.10%) |
Jan 16, 2014 | 5.788 | 5.788 | 5.745 | 5.768 | 351,753 | -0.02(-0.30%) |
Jan 15, 2014 | 5.765 | 5.811 | 5.759 | 5.785 | 336,514 | +0.02(+0.35%) |
Jan 14, 2014 | 5.725 | 5.793 | 5.711 | 5.765 | 355,797 | +0.04(+0.70%) |
Jan 13, 2014 | 5.716 | 5.779 | 5.716 | 5.725 | 688,016 | +0.03(+0.55%) |
Jan 10, 2014 | 5.654 | 5.712 | 5.654 | 5.694 | 598,784 | +0.05(+0.86%) |
Jan 09, 2014 | 5.648 | 5.655 | 5.628 | 5.645 | 186,993 | -0.01(-0.15%) |
Jan 08, 2014 | 5.645 | 5.662 | 5.645 | 5.654 | 256,238 | +0.00(+0.05%) |
Jan 07, 2014 | 5.645 | 5.658 | 5.605 | 5.651 | 253,197 | +0.01(+0.10%) |
Jan 06, 2014 | 5.625 | 5.651 | 5.608 | 5.645 | 211,640 | +0.02(+0.30%) |
Jan 03, 2014 | 5.642 | 5.656 | 5.602 | 5.628 | 330,155 | +0.05(+0.82%) |
Jan 02, 2014 | 5.611 | 5.614 | 5.571 | 5.582 | 654,535 | -0.13(-2.20%) |
Dec 31, 2013 | 5.708 | 5.708 | 5.708 | 5.708 | 617,751 | -0.01(-0.10%) |
Dec 30, 2013 | 5.682 | 5.718 | 5.622 | 5.714 | 695,199 | +0.04(+0.75%) |
Dec 27, 2013 | 5.611 | 5.705 | 5.611 | 5.671 | 824,643 | +0.05(+0.86%) |
Dec 26, 2013 | 5.600 | 5.639 | 5.600 | 5.622 | 879,448 | -0.00(-0.05%) |
Dec 24, 2013 | 5.598 | 5.633 | 5.592 | 5.625 | 221,741 | +0.02(+0.34%) |
Dec 23, 2013 | 5.609 | 5.622 | 5.595 | 5.606 | 628,698 | -0.00(-0.05%) |
Dec 20, 2013 | 5.620 | 5.650 | 5.592 | 5.609 | 593,932 | +0.05(+0.88%) |
Dec 19, 2013 | 5.513 | 5.565 | 5.486 | 5.559 | 808,247 | -0.05(-0.92%) |
Dec 18, 2013 | 5.516 | 5.669 | 5.508 | 5.611 | 972,392 | +0.09(+1.68%) |
Dec 17, 2013 | 5.491 | 5.529 | 5.491 | 5.518 | 472,440 | -0.02(-0.30%) |
Dec 16, 2013 | 5.570 | 5.570 | 5.513 | 5.535 | 447,021 | +0.02(+0.35%) |
Dec 13, 2013 | 5.579 | 5.579 | 5.453 | 5.516 | 254,332 | -0.03(-0.59%) |
Dec 12, 2013 | 5.636 | 5.636 | 5.502 | 5.549 | 473,111 | -0.08(-1.50%) |
Dec 11, 2013 | 5.680 | 5.682 | 5.633 | 5.633 | 547,125 | -0.09(-1.62%) |
Dec 10, 2013 | 5.691 | 5.729 | 5.671 | 5.726 | 451,741 | +0.02(+0.33%) |
Dec 09, 2013 | 5.630 | 5.745 | 5.630 | 5.707 | 762,937 | +0.06(+1.06%) |
Dec 06, 2013 | 5.568 | 5.647 | 5.568 | 5.647 | 842,309 | +0.11(+1.97%) |
Dec 05, 2013 | 5.486 | 5.592 | 5.486 | 5.538 | 593,774 | -0.01(-0.20%) |
Dec 04, 2013 | 5.538 | 5.565 | 5.467 | 5.549 | 889,325 | +0.06(+1.04%) |
Dec 03, 2013 | 5.480 | 5.508 | 5.469 | 5.491 | 541,276 | +0.02(+0.40%) |
Dec 02, 2013 | 5.549 | 5.573 | 5.467 | 5.469 | 683,499 | -0.06(-1.14%) |
Nov 29, 2013 | 5.513 | 5.551 | 5.502 | 5.532 | 262,931 | +0.10(+1.86%) |
Nov 27, 2013 | 5.434 | 5.453 | 5.431 | 5.431 | 636,557 | -0.01(-0.20%) |
Nov 26, 2013 | 5.420 | 5.453 | 5.401 | 5.442 | 248,413 | +0.00(+0.05%) |
Nov 25, 2013 | 5.453 | 5.472 | 5.437 | 5.439 | 677,600 | +0.02(+0.40%) |
Nov 22, 2013 | 5.538 | 5.538 | 5.390 | 5.417 | 714,541 | +0.01(+0.15%) |
Nov 21, 2013 | 5.480 | 5.480 | 5.398 | 5.409 | 515,966 | -0.08(-1.39%) |
Nov 20, 2013 | 5.587 | 5.587 | 5.480 | 5.486 | 823,225 | -0.08(-1.52%) |
Nov 19, 2013 | 5.505 | 5.592 | 5.505 | 5.570 | 980,445 | +0.01(+0.25%) |
Nov 18, 2013 | 5.494 | 5.588 | 5.494 | 5.557 | 676,882 | +0.11(+1.95%) |
Nov 15, 2013 | 5.428 | 5.469 | 5.415 | 5.450 | 873,482 | +0.05(+0.96%) |
Nov 14, 2013 | 5.281 | 5.412 | 5.281 | 5.398 | 954,421 | +0.02(+0.46%) |
Nov 13, 2013 | 5.297 | 5.385 | 5.297 | 5.374 | 819,775 | +0.02(+0.46%) |
Nov 12, 2013 | 5.401 | 5.434 | 5.265 | 5.349 | 735,873 | -0.09(-1.71%) |
Nov 11, 2013 | 5.469 | 5.497 | 5.431 | 5.442 | 367,114 | -0.07(-1.19%) |
Nov 08, 2013 | 5.516 | 5.538 | 5.469 | 5.508 | 372,820 | -0.05(-0.93%) |
Nov 07, 2013 | 5.677 | 5.677 | 5.546 | 5.559 | 712,384 | -0.14(-2.44%) |
Nov 06, 2013 | 5.685 | 5.701 | 5.663 | 5.699 | 471,305 | -0.01(-0.10%) |
Nov 05, 2013 | 5.707 | 5.753 | 5.669 | 5.704 | 558,606 | -0.07(-1.18%) |
Nov 04, 2013 | 5.707 | 5.778 | 5.704 | 5.772 | 453,554 | +0.03(+0.48%) |
Nov 01, 2013 | 5.740 | 5.778 | 5.710 | 5.745 | 486,276 | +0.02(+0.33%) |
Oct 31, 2013 | 5.715 | 5.748 | 5.691 | 5.726 | 803,632 | +0.04(+0.72%) |
Oct 30, 2013 | 5.715 | 5.734 | 5.685 | 5.685 | 1,066,640 | -0.01(-0.19%) |
Oct 29, 2013 | 5.660 | 5.715 | 5.658 | 5.696 | 899,755 | +0.08(+1.46%) |
Oct 28, 2013 | 5.611 | 5.636 | 5.576 | 5.614 | 858,767 | -0.02(-0.44%) |
Oct 25, 2013 | 5.639 | 5.666 | 5.622 | 5.639 | 750,625 | -0.02(-0.29%) |
Oct 24, 2013 | 5.636 | 5.691 | 5.600 | 5.655 | 702,766 | +0.02(+0.34%) |
Oct 23, 2013 | 5.680 | 5.680 | 5.598 | 5.636 | 807,382 | -0.12(-2.13%) |
Oct 22, 2013 | 5.707 | 5.775 | 5.707 | 5.759 | 912,815 | +0.05(+0.86%) |
Oct 21, 2013 | 5.669 | 5.737 | 5.666 | 5.710 | 641,424 | +0.01(+0.24%) |
Oct 18, 2013 | 5.723 | 5.743 | 5.693 | 5.696 | 1,057,111 | +0.01(+0.24%) |
Oct 17, 2013 | 5.568 | 5.696 | 5.562 | 5.682 | 568,432 | +0.08(+1.46%) |
Oct 16, 2013 | 5.549 | 5.609 | 5.532 | 5.600 | 600,000 | +0.03(+0.54%) |
Oct 15, 2013 | 5.568 | 5.579 | 5.524 | 5.570 | 743,670 | -0.08(-1.45%) |
Oct 14, 2013 | 5.753 | 5.753 | 5.580 | 5.652 | 739,213 | -0.01(-0.10%) |
Oct 11, 2013 | 5.568 | 5.663 | 5.568 | 5.658 | 813,040 | +0.05(+0.93%) |
Oct 10, 2013 | 5.461 | 5.625 | 5.458 | 5.606 | 910,800 | +0.19(+3.53%) |
Oct 09, 2013 | 5.407 | 5.417 | 5.379 | 5.415 | 605,695 | +0.07(+1.38%) |
Oct 08, 2013 | 5.363 | 5.374 | 5.341 | 5.341 | 560,404 | -0.05(-0.86%) |
Oct 07, 2013 | 5.316 | 5.420 | 5.265 | 5.387 | 342,130 | -0.02(-0.35%) |
Oct 04, 2013 | 5.374 | 5.439 | 5.346 | 5.407 | 570,329 | +0.07(+1.38%) |
Oct 03, 2013 | 5.366 | 5.374 | 5.289 | 5.333 | 1,261,570 | +0.07(+1.30%) |
Oct 02, 2013 | 5.202 | 5.270 | 5.196 | 5.265 | 767,321 | +0.02(+0.42%) |