Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.212 | 6.247 | 6.170 | 6.220 | 374,021 | -0.02(-0.34%) |
Apr 29, 2014 | 6.334 | 6.354 | 6.227 | 6.241 | 267,396 | -0.07(-1.13%) |
Apr 28, 2014 | 6.327 | 6.341 | 6.255 | 6.312 | 314,142 | +0.02(+0.34%) |
Apr 25, 2014 | 6.319 | 6.362 | 6.284 | 6.291 | 434,770 | -0.06(-0.90%) |
Apr 24, 2014 | 6.327 | 6.355 | 6.284 | 6.348 | 493,842 | +0.06(+1.02%) |
Apr 23, 2014 | 6.312 | 6.312 | 6.255 | 6.284 | 380,370 | -0.03(-0.45%) |
Apr 22, 2014 | 6.284 | 6.327 | 6.220 | 6.312 | 350,968 | +0.03(+0.45%) |
Apr 21, 2014 | 6.270 | 6.291 | 6.248 | 6.284 | 230,704 | +0.03(+0.46%) |
Apr 17, 2014 | 6.241 | 6.255 | 6.255 | 6.255 | 212,126 | -0.01(-0.11%) |
Apr 16, 2014 | 6.248 | 6.270 | 6.212 | 6.262 | 222,729 | +0.04(+0.69%) |
Apr 15, 2014 | 6.220 | 6.234 | 6.141 | 6.220 | 284,488 | +0.01(+0.23%) |
Apr 14, 2014 | 6.241 | 6.259 | 6.177 | 6.205 | 487,428 | +0.04(+0.69%) |
Apr 11, 2014 | 6.341 | 6.391 | 6.163 | 6.163 | 733,445 | -0.24(-3.79%) |
Apr 10, 2014 | 6.448 | 6.526 | 6.405 | 6.405 | 671,912 | -0.06(-0.88%) |
Apr 09, 2014 | 6.348 | 6.476 | 6.295 | 6.462 | 695,101 | +0.15(+2.37%) |
Apr 08, 2014 | 6.262 | 6.334 | 6.248 | 6.312 | 400,978 | +0.05(+0.80%) |
Apr 07, 2014 | 6.241 | 6.304 | 6.191 | 6.262 | 651,657 | -0.01(-0.23%) |
Apr 04, 2014 | 6.377 | 6.377 | 6.248 | 6.277 | 507,187 | -0.05(-0.79%) |
Apr 03, 2014 | 6.384 | 6.384 | 6.291 | 6.327 | 390,567 | -0.04(-0.56%) |
Apr 02, 2014 | 6.341 | 6.377 | 6.291 | 6.362 | 396,096 | +0.01(+0.22%) |
Apr 01, 2014 | 6.419 | 6.419 | 6.266 | 6.348 | 881,613 | -0.06(-0.89%) |
Mar 31, 2014 | 6.312 | 6.419 | 6.262 | 6.405 | 1,200,696 | +0.11(+1.70%) |
Mar 28, 2014 | 6.298 | 6.348 | 6.284 | 6.298 | 378,244 | -0.02(-0.34%) |
Mar 27, 2014 | 6.234 | 6.355 | 6.192 | 6.319 | 614,670 | +0.11(+1.84%) |
Mar 26, 2014 | 6.341 | 6.341 | 6.198 | 6.205 | 556,528 | -0.09(-1.47%) |
Mar 25, 2014 | 6.319 | 6.377 | 6.277 | 6.298 | 508,393 | +0.02(+0.34%) |
Mar 24, 2014 | 6.255 | 6.305 | 6.191 | 6.277 | 522,089 | +0.04(+0.57%) |
Mar 21, 2014 | 6.127 | 6.270 | 6.127 | 6.241 | 1,269,615 | +0.10(+1.63%) |
Mar 20, 2014 | 5.991 | 6.141 | 5.941 | 6.141 | 526,117 | +0.16(+2.74%) |
Mar 19, 2014 | 6.141 | 6.166 | 5.956 | 5.977 | 375,046 | -0.19(-3.01%) |
Mar 18, 2014 | 6.120 | 6.170 | 6.084 | 6.163 | 391,542 | +0.05(+0.82%) |
Mar 17, 2014 | 6.248 | 6.248 | 6.088 | 6.113 | 375,137 | -0.09(-1.49%) |
Mar 14, 2014 | 6.084 | 6.212 | 6.084 | 6.205 | 458,127 | +0.13(+2.11%) |
Mar 13, 2014 | 6.120 | 6.177 | 6.063 | 6.077 | 435,033 | -0.01(-0.12%) |
Mar 12, 2014 | 6.049 | 6.119 | 6.049 | 6.084 | 422,900 | +0.01(+0.12%) |
Mar 11, 2014 | 6.056 | 6.112 | 6.045 | 6.077 | 294,251 | +0.01(+0.12%) |
Mar 10, 2014 | 6.126 | 6.135 | 6.021 | 6.070 | 314,267 | -0.05(-0.80%) |
Mar 07, 2014 | 6.196 | 6.196 | 6.070 | 6.119 | 361,209 | -0.07(-1.14%) |
Mar 06, 2014 | 6.161 | 6.196 | 6.119 | 6.189 | 318,947 | +0.02(+0.34%) |
Mar 05, 2014 | 6.253 | 6.253 | 6.140 | 6.168 | 506,549 | -0.11(-1.79%) |
Mar 04, 2014 | 6.239 | 6.323 | 6.225 | 6.281 | 825,025 | +0.11(+1.71%) |
Mar 03, 2014 | 6.105 | 6.182 | 6.077 | 6.175 | 318,623 | +0.01(+0.11%) |
Feb 28, 2014 | 6.084 | 6.182 | 6.042 | 6.168 | 674,282 | +0.11(+1.74%) |
Feb 27, 2014 | 6.035 | 6.105 | 6.028 | 6.063 | 414,703 | -0.01(-0.12%) |
Feb 26, 2014 | 6.049 | 6.112 | 6.014 | 6.070 | 386,789 | +0.04(+0.70%) |
Feb 25, 2014 | 6.133 | 6.147 | 6.014 | 6.028 | 372,588 | -0.08(-1.38%) |
Feb 24, 2014 | 6.140 | 6.193 | 6.105 | 6.112 | 375,093 | -0.04(-0.57%) |
Feb 21, 2014 | 6.175 | 6.175 | 6.098 | 6.147 | 424,008 | +0.00(+0.00%) |
Feb 20, 2014 | 6.112 | 6.164 | 6.070 | 6.147 | 328,589 | +0.06(+0.92%) |
Feb 19, 2014 | 6.084 | 6.154 | 6.070 | 6.091 | 395,691 | -0.03(-0.46%) |
Feb 18, 2014 | 6.028 | 6.119 | 6.000 | 6.119 | 379,835 | +0.08(+1.28%) |
Feb 14, 2014 | 6.084 | 6.042 | 6.042 | 6.042 | 304,036 | -0.03(-0.46%) |
Feb 13, 2014 | 5.951 | 6.077 | 5.937 | 6.070 | 317,250 | +0.08(+1.41%) |
Feb 12, 2014 | 5.951 | 5.986 | 5.929 | 5.986 | 357,992 | +0.03(+0.47%) |
Feb 11, 2014 | 5.937 | 5.986 | 5.894 | 5.958 | 266,720 | +0.04(+0.71%) |
Feb 10, 2014 | 5.887 | 5.922 | 5.803 | 5.915 | 356,663 | +0.02(+0.36%) |
Feb 07, 2014 | 5.901 | 5.929 | 5.859 | 5.894 | 401,169 | -0.01(-0.12%) |
Feb 06, 2014 | 5.887 | 5.922 | 5.859 | 5.901 | 537,438 | +0.04(+0.72%) |
Feb 05, 2014 | 5.915 | 5.915 | 5.831 | 5.859 | 639,339 | -0.07(-1.18%) |
Feb 04, 2014 | 5.951 | 5.961 | 5.887 | 5.929 | 694,261 | +0.02(+0.36%) |
Feb 03, 2014 | 6.105 | 6.105 | 5.908 | 5.908 | 860,240 | -0.20(-3.22%) |
Jan 31, 2014 | 6.007 | 6.112 | 6.000 | 6.105 | 603,365 | +0.02(+0.35%) |
Jan 30, 2014 | 6.063 | 6.105 | 6.021 | 6.084 | 477,238 | +0.08(+1.29%) |
Jan 29, 2014 | 6.000 | 6.070 | 5.982 | 6.007 | 476,854 | -0.03(-0.47%) |
Jan 28, 2014 | 6.000 | 6.077 | 5.979 | 6.035 | 608,062 | +0.06(+0.94%) |
Jan 27, 2014 | 6.035 | 6.035 | 5.965 | 5.979 | 322,178 | -0.04(-0.58%) |
Jan 24, 2014 | 5.993 | 6.056 | 5.965 | 6.014 | 494,522 | -0.01(-0.23%) |
Jan 23, 2014 | 6.035 | 6.081 | 5.993 | 6.028 | 430,522 | -0.02(-0.35%) |
Jan 22, 2014 | 6.007 | 6.052 | 5.993 | 6.049 | 383,169 | +0.04(+0.70%) |
Jan 21, 2014 | 5.979 | 6.007 | 5.929 | 6.007 | 362,446 | +0.07(+1.18%) |
Jan 17, 2014 | 5.951 | 5.937 | 5.937 | 5.937 | 403,531 | -0.04(-0.59%) |
Jan 16, 2014 | 5.972 | 5.979 | 5.929 | 5.972 | 317,783 | +0.00(+0.00%) |
Jan 15, 2014 | 5.958 | 5.992 | 5.937 | 5.972 | 618,057 | +0.01(+0.24%) |
Jan 14, 2014 | 5.951 | 5.972 | 5.910 | 5.958 | 389,100 | +0.00(+0.00%) |
Jan 13, 2014 | 5.958 | 5.958 | 5.908 | 5.958 | 420,943 | +0.00(+0.00%) |
Jan 10, 2014 | 5.873 | 5.965 | 5.845 | 5.958 | 540,906 | +0.11(+1.92%) |
Jan 09, 2014 | 5.852 | 5.852 | 5.754 | 5.845 | 460,557 | +0.02(+0.36%) |
Jan 08, 2014 | 5.873 | 5.887 | 5.793 | 5.824 | 394,810 | -0.07(-1.19%) |
Jan 07, 2014 | 5.901 | 5.951 | 5.859 | 5.894 | 390,881 | -0.01(-0.12%) |
Jan 06, 2014 | 6.021 | 6.021 | 5.887 | 5.901 | 546,741 | -0.11(-1.87%) |
Jan 03, 2014 | 5.965 | 6.035 | 5.937 | 6.014 | 324,491 | +0.05(+0.82%) |
Jan 02, 2014 | 5.986 | 6.014 | 5.901 | 5.965 | 424,711 | -0.06(-1.05%) |
Dec 31, 2013 | 6.098 | 6.028 | 6.028 | 6.028 | 420,611 | -0.05(-0.81%) |
Dec 30, 2013 | 6.042 | 6.182 | 6.042 | 6.077 | 384,358 | +0.00(+0.00%) |
Dec 27, 2013 | 6.105 | 6.125 | 6.049 | 6.077 | 440,759 | +0.00(+0.00%) |
Dec 26, 2013 | 6.098 | 6.119 | 6.070 | 6.077 | 489,891 | -0.04(-0.68%) |
Dec 24, 2013 | 6.049 | 6.139 | 6.029 | 6.119 | 244,483 | +0.05(+0.80%) |
Dec 23, 2013 | 6.188 | 6.188 | 6.070 | 6.070 | 637,260 | -0.12(-1.90%) |
Dec 20, 2013 | 6.056 | 6.195 | 6.022 | 6.188 | 1,109,988 | +0.14(+2.29%) |
Dec 19, 2013 | 6.139 | 6.146 | 6.029 | 6.049 | 251,064 | -0.12(-1.91%) |
Dec 18, 2013 | 6.084 | 6.188 | 6.001 | 6.167 | 366,727 | +0.08(+1.25%) |
Dec 17, 2013 | 6.042 | 6.112 | 6.001 | 6.091 | 416,101 | +0.04(+0.69%) |
Dec 16, 2013 | 6.022 | 6.105 | 6.001 | 6.049 | 389,094 | +0.03(+0.58%) |
Dec 13, 2013 | 5.980 | 6.063 | 5.959 | 6.015 | 422,259 | +0.04(+0.70%) |
Dec 12, 2013 | 5.987 | 6.042 | 5.946 | 5.973 | 523,061 | -0.01(-0.12%) |
Dec 11, 2013 | 6.181 | 6.181 | 5.952 | 5.980 | 641,749 | -0.18(-2.92%) |
Dec 10, 2013 | 6.174 | 6.181 | 6.125 | 6.160 | 513,667 | +0.00(+0.00%) |
Dec 09, 2013 | 6.084 | 6.174 | 6.049 | 6.160 | 402,530 | +0.07(+1.14%) |
Dec 06, 2013 | 6.070 | 6.105 | 6.029 | 6.091 | 317,508 | +0.06(+0.92%) |
Dec 05, 2013 | 5.994 | 6.049 | 5.966 | 6.036 | 570,455 | +0.03(+0.58%) |
Dec 04, 2013 | 5.952 | 6.036 | 5.897 | 6.001 | 439,589 | +0.02(+0.35%) |
Dec 03, 2013 | 5.946 | 6.008 | 5.959 | 5.980 | 556,332 | -0.01(-0.12%) |
Dec 02, 2013 | 6.084 | 6.098 | 5.939 | 5.987 | 683,920 | -0.11(-1.82%) |
Nov 29, 2013 | 6.098 | 6.125 | 6.063 | 6.098 | 318,458 | +0.01(+0.23%) |
Nov 27, 2013 | 6.001 | 6.091 | 5.952 | 6.084 | 500,797 | +0.09(+1.50%) |
Nov 26, 2013 | 5.883 | 5.994 | 5.856 | 5.994 | 892,746 | +0.13(+2.24%) |
Nov 25, 2013 | 5.876 | 5.911 | 5.849 | 5.862 | 315,456 | +0.01(+0.12%) |
Nov 22, 2013 | 5.883 | 5.911 | 5.828 | 5.856 | 421,838 | -0.01(-0.24%) |
Nov 21, 2013 | 5.800 | 5.876 | 5.759 | 5.869 | 414,408 | +0.10(+1.68%) |
Nov 20, 2013 | 5.821 | 5.859 | 5.738 | 5.772 | 375,335 | -0.02(-0.36%) |
Nov 19, 2013 | 5.800 | 5.856 | 5.772 | 5.793 | 322,111 | -0.02(-0.36%) |
Nov 18, 2013 | 5.800 | 5.869 | 5.779 | 5.814 | 309,645 | +0.01(+0.12%) |
Nov 15, 2013 | 5.786 | 5.817 | 5.745 | 5.807 | 342,307 | +0.01(+0.12%) |
Nov 14, 2013 | 5.772 | 5.828 | 5.766 | 5.800 | 236,005 | +0.04(+0.72%) |
Nov 13, 2013 | 5.669 | 5.766 | 5.648 | 5.759 | 399,891 | +0.06(+0.97%) |
Nov 12, 2013 | 5.710 | 5.724 | 5.676 | 5.703 | 338,032 | -0.02(-0.36%) |
Nov 11, 2013 | 5.759 | 5.821 | 5.712 | 5.724 | 274,315 | -0.06(-0.96%) |
Nov 08, 2013 | 5.800 | 5.814 | 5.676 | 5.779 | 440,395 | -0.04(-0.71%) |
Nov 07, 2013 | 5.856 | 5.869 | 5.800 | 5.821 | 439,340 | -0.03(-0.47%) |
Nov 06, 2013 | 5.869 | 5.897 | 5.828 | 5.849 | 299,595 | -0.01(-0.12%) |
Nov 05, 2013 | 5.966 | 5.966 | 5.835 | 5.856 | 500,794 | -0.12(-2.08%) |
Nov 04, 2013 | 5.946 | 5.980 | 5.883 | 5.980 | 513,342 | +0.03(+0.58%) |
Nov 01, 2013 | 5.952 | 5.994 | 5.862 | 5.946 | 752,704 | -0.02(-0.35%) |
Oct 31, 2013 | 6.001 | 6.022 | 5.932 | 5.966 | 485,143 | -0.05(-0.81%) |
Oct 30, 2013 | 6.091 | 6.098 | 6.008 | 6.015 | 478,212 | -0.08(-1.36%) |
Oct 29, 2013 | 6.195 | 6.195 | 6.063 | 6.098 | 464,584 | -0.10(-1.56%) |
Oct 28, 2013 | 6.236 | 6.236 | 6.153 | 6.195 | 398,566 | -0.06(-0.89%) |
Oct 25, 2013 | 6.229 | 6.264 | 6.160 | 6.250 | 388,541 | +0.05(+0.78%) |
Oct 24, 2013 | 6.229 | 6.236 | 6.174 | 6.202 | 333,241 | -0.01(-0.11%) |
Oct 23, 2013 | 6.188 | 6.264 | 6.181 | 6.209 | 606,597 | +0.01(+0.11%) |
Oct 22, 2013 | 6.174 | 6.229 | 6.132 | 6.202 | 513,656 | +0.05(+0.79%) |
Oct 21, 2013 | 6.222 | 6.222 | 6.132 | 6.153 | 399,651 | -0.08(-1.33%) |
Oct 18, 2013 | 6.229 | 6.243 | 6.146 | 6.236 | 1,140,950 | +0.05(+0.78%) |
Oct 17, 2013 | 5.849 | 6.188 | 5.849 | 6.188 | 948,111 | +0.30(+5.18%) |
Oct 16, 2013 | 5.842 | 5.890 | 5.821 | 5.883 | 265,871 | +0.06(+0.95%) |
Oct 15, 2013 | 5.856 | 5.890 | 5.793 | 5.828 | 464,298 | -0.06(-0.94%) |
Oct 14, 2013 | 5.883 | 5.890 | 5.786 | 5.883 | 410,494 | -0.02(-0.35%) |
Oct 11, 2013 | 5.752 | 5.904 | 5.731 | 5.904 | 525,759 | +0.12(+2.16%) |
Oct 10, 2013 | 5.662 | 5.786 | 5.627 | 5.779 | 478,837 | +0.17(+3.09%) |
Oct 09, 2013 | 5.627 | 5.676 | 5.516 | 5.606 | 812,633 | -0.02(-0.37%) |
Oct 08, 2013 | 5.641 | 5.655 | 5.613 | 5.627 | 555,631 | +0.00(+0.00%) |
Oct 07, 2013 | 5.627 | 5.676 | 5.606 | 5.627 | 539,702 | -0.03(-0.49%) |
Oct 04, 2013 | 5.599 | 5.662 | 5.572 | 5.655 | 513,966 | +0.08(+1.36%) |
Oct 03, 2013 | 5.648 | 5.648 | 5.544 | 5.579 | 540,065 | -0.10(-1.71%) |
Oct 02, 2013 | 5.683 | 5.710 | 5.628 | 5.676 | 334,412 | -0.03(-0.49%) |
Oct 01, 2013 | 5.724 | 5.779 | 5.669 | 5.703 | 908,165 | -0.01(-0.12%) |
Sep 30, 2013 | 5.676 | 5.745 | 5.676 | 5.710 | 519,429 | -0.02(-0.36%) |
Sep 27, 2013 | 5.710 | 5.772 | 5.676 | 5.731 | 442,853 | -0.01(-0.24%) |
Sep 26, 2013 | 5.738 | 5.786 | 5.710 | 5.745 | 622,894 | +0.03(+0.61%) |
Sep 25, 2013 | 5.710 | 5.779 | 5.676 | 5.710 | 299,360 | -0.01(-0.24%) |
Sep 24, 2013 | 5.745 | 5.779 | 5.717 | 5.724 | 515,894 | -0.04(-0.72%) |
Sep 23, 2013 | 5.745 | 5.828 | 5.717 | 5.766 | 579,522 | +0.01(+0.12%) |
Sep 20, 2013 | 5.807 | 5.821 | 5.731 | 5.759 | 935,213 | -0.02(-0.36%) |
Sep 19, 2013 | 5.842 | 5.849 | 5.759 | 5.779 | 510,999 | -0.03(-0.60%) |
Sep 18, 2013 | 5.641 | 5.828 | 5.586 | 5.814 | 854,650 | +0.18(+3.19%) |
Sep 17, 2013 | 5.627 | 5.703 | 5.606 | 5.634 | 418,751 | -0.01(-0.25%) |
Sep 16, 2013 | 5.717 | 5.689 | 5.620 | 5.648 | 610,973 | +0.03(+0.62%) |
Sep 13, 2013 | 5.565 | 5.655 | 5.565 | 5.613 | 477,450 | +0.03(+0.50%) |
Sep 12, 2013 | 5.641 | 5.689 | 5.579 | 5.586 | 498,994 | -0.07(-1.22%) |
Sep 11, 2013 | 5.553 | 5.655 | 5.553 | 5.655 | 603,444 | +0.08(+1.47%) |
Sep 10, 2013 | 5.689 | 5.791 | 5.505 | 5.573 | 1,101,715 | -0.12(-2.04%) |
Sep 09, 2013 | 5.566 | 5.689 | 5.546 | 5.689 | 674,609 | +0.14(+2.58%) |
Sep 06, 2013 | 5.559 | 5.600 | 5.525 | 5.546 | 486,875 | +0.02(+0.37%) |
Sep 05, 2013 | 5.525 | 5.546 | 5.464 | 5.525 | 702,199 | +0.01(+0.12%) |
Sep 04, 2013 | 5.512 | 5.535 | 5.498 | 5.519 | 505,390 | +0.00(+0.00%) |
Sep 03, 2013 | 5.607 | 5.607 | 5.457 | 5.519 | 578,142 | -0.03(-0.61%) |
Aug 30, 2013 | 5.600 | 5.655 | 5.532 | 5.553 | 540,031 | -0.06(-1.09%) |
Aug 29, 2013 | 5.580 | 5.614 | 5.539 | 5.614 | 411,505 | +0.05(+0.86%) |
Aug 28, 2013 | 5.621 | 5.648 | 5.546 | 5.566 | 397,632 | -0.04(-0.73%) |
Aug 27, 2013 | 5.559 | 5.648 | 5.559 | 5.607 | 584,904 | +0.01(+0.12%) |
Aug 26, 2013 | 5.628 | 5.655 | 5.573 | 5.600 | 383,216 | -0.04(-0.72%) |
Aug 23, 2013 | 5.539 | 5.641 | 5.512 | 5.641 | 344,425 | +0.10(+1.84%) |
Aug 22, 2013 | 5.628 | 5.628 | 5.525 | 5.539 | 534,550 | -0.09(-1.57%) |
Aug 21, 2013 | 5.580 | 5.648 | 5.543 | 5.628 | 553,449 | +0.02(+0.36%) |
Aug 20, 2013 | 5.484 | 5.607 | 5.484 | 5.607 | 644,423 | +0.12(+2.24%) |
Aug 19, 2013 | 5.600 | 5.600 | 5.484 | 5.484 | 669,560 | -0.10(-1.83%) |
Aug 16, 2013 | 5.668 | 5.689 | 5.587 | 5.587 | 779,994 | -0.09(-1.56%) |
Aug 15, 2013 | 5.750 | 5.757 | 5.675 | 5.675 | 602,197 | -0.12(-2.12%) |
Aug 14, 2013 | 5.791 | 5.818 | 5.730 | 5.798 | 779,085 | +0.01(+0.24%) |
Aug 13, 2013 | 5.893 | 5.906 | 5.777 | 5.784 | 572,947 | -0.09(-1.51%) |
Aug 12, 2013 | 5.880 | 5.917 | 5.859 | 5.873 | 362,683 | -0.03(-0.46%) |
Aug 09, 2013 | 5.866 | 5.934 | 5.866 | 5.900 | 334,867 | +0.04(+0.70%) |
Aug 08, 2013 | 5.934 | 5.941 | 5.859 | 5.859 | 304,317 | -0.02(-0.35%) |
Aug 07, 2013 | 5.886 | 5.900 | 5.859 | 5.880 | 318,262 | +0.00(+0.00%) |
Aug 06, 2013 | 5.893 | 5.907 | 5.859 | 5.880 | 452,653 | -0.01(-0.12%) |
Aug 05, 2013 | 5.900 | 5.916 | 5.859 | 5.886 | 563,547 | -0.01(-0.12%) |
Aug 02, 2013 | 5.893 | 5.955 | 5.865 | 5.893 | 609,038 | -0.01(-0.12%) |
Aug 01, 2013 | 5.914 | 5.929 | 5.873 | 5.900 | 850,937 | +0.01(+0.23%) |
Jul 31, 2013 | 5.995 | 6.016 | 5.846 | 5.886 | 903,745 | -0.12(-1.93%) |
Jul 30, 2013 | 6.104 | 6.104 | 5.968 | 6.002 | 841,298 | -0.05(-0.90%) |
Jul 29, 2013 | 6.152 | 6.179 | 6.057 | 6.057 | 744,161 | -0.12(-1.98%) |
Jul 26, 2013 | 6.152 | 6.193 | 6.118 | 6.179 | 464,897 | -0.02(-0.33%) |
Jul 25, 2013 | 6.118 | 6.207 | 6.091 | 6.200 | 535,284 | +0.06(+1.00%) |
Jul 24, 2013 | 6.295 | 6.302 | 6.132 | 6.139 | 530,128 | -0.14(-2.28%) |
Jul 23, 2013 | 6.295 | 6.316 | 6.248 | 6.282 | 526,510 | -0.01(-0.22%) |
Jul 22, 2013 | 6.254 | 6.319 | 6.241 | 6.295 | 583,261 | +0.01(+0.11%) |
Jul 19, 2013 | 6.275 | 6.309 | 6.261 | 6.288 | 362,096 | -0.02(-0.32%) |
Jul 18, 2013 | 6.350 | 6.367 | 6.295 | 6.309 | 598,731 | -0.07(-1.17%) |
Jul 17, 2013 | 6.336 | 6.384 | 6.241 | 6.384 | 956,112 | +0.22(+3.54%) |
Jul 16, 2013 | 6.145 | 6.186 | 6.104 | 6.166 | 651,080 | +0.01(+0.11%) |
Jul 15, 2013 | 6.118 | 6.173 | 6.084 | 6.159 | 585,768 | +0.03(+0.56%) |
Jul 12, 2013 | 6.193 | 6.193 | 6.098 | 6.125 | 623,270 | -0.03(-0.55%) |
Jul 11, 2013 | 6.152 | 6.248 | 6.132 | 6.159 | 1,085,566 | +0.04(+0.67%) |
Jul 10, 2013 | 5.961 | 6.118 | 5.934 | 6.118 | 1,054,698 | +0.16(+2.75%) |
Jul 09, 2013 | 5.927 | 5.982 | 5.914 | 5.955 | 819,728 | +0.03(+0.58%) |
Jul 08, 2013 | 5.886 | 5.948 | 5.859 | 5.921 | 875,392 | +0.03(+0.58%) |
Jul 05, 2013 | 5.989 | 5.989 | 5.764 | 5.886 | 1,166,247 | -0.03(-0.46%) |
Jul 03, 2013 | 5.921 | 5.961 | 5.849 | 5.914 | 435,934 | +0.01(+0.23%) |
Jul 02, 2013 | 5.791 | 5.927 | 5.730 | 5.900 | 826,048 | +0.13(+2.24%) |
Jul 01, 2013 | 5.880 | 5.948 | 5.750 | 5.771 | 1,057,642 | -0.09(-1.51%) |
Jun 28, 2013 | 5.846 | 5.914 | 5.812 | 5.859 | 1,401,300 | +0.01(+0.12%) |
Jun 27, 2013 | 5.730 | 5.852 | 5.675 | 5.852 | 668,511 | +0.16(+2.75%) |
Jun 26, 2013 | 5.668 | 5.723 | 5.648 | 5.696 | 648,680 | +0.07(+1.21%) |
Jun 25, 2013 | 5.587 | 5.641 | 5.526 | 5.628 | 654,292 | +0.10(+1.72%) |
Jun 24, 2013 | 5.559 | 5.668 | 5.484 | 5.532 | 947,421 | -0.05(-0.98%) |
Jun 21, 2013 | 5.532 | 5.607 | 5.484 | 5.587 | 1,253,604 | +0.07(+1.36%) |
Jun 20, 2013 | 5.628 | 5.641 | 5.498 | 5.512 | 847,329 | -0.17(-3.00%) |
Jun 19, 2013 | 5.866 | 5.866 | 5.662 | 5.682 | 719,850 | -0.17(-2.91%) |
Jun 18, 2013 | 5.805 | 5.886 | 5.723 | 5.852 | 624,420 | +0.07(+1.30%) |
Jun 17, 2013 | 5.777 | 5.818 | 5.730 | 5.777 | 675,531 | +0.04(+0.71%) |
Jun 14, 2013 | 5.737 | 5.791 | 5.692 | 5.737 | 747,932 | +0.00(+0.00%) |
Jun 13, 2013 | 5.689 | 5.750 | 5.655 | 5.737 | 1,026,888 | +0.06(+1.08%) |
Jun 12, 2013 | 5.825 | 5.859 | 5.675 | 5.675 | 922,581 | -0.18(-3.14%) |
Jun 11, 2013 | 5.968 | 6.023 | 5.859 | 5.859 | 818,690 | -0.12(-1.94%) |
Jun 10, 2013 | 6.023 | 6.023 | 5.927 | 5.975 | 499,620 | -0.01(-0.23%) |
Jun 07, 2013 | 6.104 | 6.104 | 5.921 | 5.989 | 959,646 | -0.07(-1.24%) |
Jun 06, 2013 | 6.002 | 6.064 | 5.907 | 6.064 | 879,428 | +0.07(+1.14%) |
Jun 05, 2013 | 6.084 | 6.118 | 5.989 | 5.995 | 833,255 | -0.09(-1.46%) |
Jun 04, 2013 | 6.254 | 6.282 | 6.077 | 6.084 | 1,009,010 | -0.14(-2.30%) |
Jun 03, 2013 | 6.132 | 6.254 | 6.125 | 6.227 | 1,002,915 | +0.10(+1.56%) |
May 31, 2013 | 6.241 | 6.316 | 6.118 | 6.132 | 1,203,220 | -0.12(-1.96%) |
May 30, 2013 | 6.309 | 6.363 | 6.254 | 6.254 | 451,928 | -0.05(-0.86%) |
May 29, 2013 | 6.432 | 6.432 | 6.234 | 6.309 | 652,368 | -0.13(-2.01%) |
May 28, 2013 | 6.527 | 6.605 | 6.391 | 6.438 | 472,695 | -0.01(-0.11%) |
May 24, 2013 | 6.418 | 6.466 | 6.404 | 6.445 | 316,852 | +0.00(+0.00%) |
May 23, 2013 | 6.438 | 6.472 | 6.411 | 6.445 | 868,333 | -0.03(-0.42%) |
May 22, 2013 | 6.554 | 6.609 | 6.418 | 6.472 | 644,636 | -0.08(-1.25%) |
May 21, 2013 | 6.554 | 6.575 | 6.541 | 6.554 | 396,700 | -0.02(-0.31%) |
May 20, 2013 | 6.588 | 6.622 | 6.547 | 6.575 | 420,281 | -0.05(-0.72%) |
May 17, 2013 | 6.663 | 6.663 | 6.575 | 6.622 | 396,169 | +0.00(+0.00%) |
May 16, 2013 | 6.656 | 6.670 | 6.595 | 6.622 | 306,422 | -0.03(-0.51%) |
May 15, 2013 | 6.629 | 6.656 | 6.575 | 6.656 | 478,315 | +0.09(+1.35%) |
May 13, 2013 | 6.541 | 6.581 | 6.489 | 6.568 | 644,800 | +0.03(+0.42%) |
May 10, 2013 | 6.527 | 6.554 | 6.506 | 6.541 | 348,534 | +0.04(+0.63%) |
May 09, 2013 | 6.534 | 6.561 | 6.493 | 6.500 | 414,329 | -0.06(-0.93%) |
May 08, 2013 | 6.575 | 6.601 | 6.513 | 6.561 | 494,923 | -0.04(-0.62%) |
May 07, 2013 | 6.541 | 6.656 | 6.527 | 6.602 | 571,964 | +0.06(+0.94%) |
May 06, 2013 | 6.575 | 6.609 | 6.506 | 6.541 | 525,776 | -0.04(-0.62%) |
May 03, 2013 | 6.615 | 6.622 | 6.568 | 6.581 | 489,488 | +0.04(+0.63%) |
May 02, 2013 | 6.568 | 6.595 | 6.520 | 6.541 | 644,105 | +0.02(+0.31%) |