Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.073 | 7.306 | 7.073 | 7.226 | 6,538 | +0.15(+2.15%) |
Mar 28, 2014 | 7.217 | 7.279 | 7.073 | 7.073 | 14,861 | -0.06(-0.88%) |
Mar 27, 2014 | 7.127 | 7.235 | 7.096 | 7.136 | 8,876 | +0.04(+0.50%) |
Mar 26, 2014 | 7.091 | 7.208 | 7.091 | 7.100 | 19,044 | +0.08(+1.15%) |
Mar 25, 2014 | 7.190 | 7.190 | 7.011 | 7.020 | 22,023 | -0.15(-2.12%) |
Mar 24, 2014 | 7.253 | 7.270 | 7.100 | 7.172 | 12,251 | -0.06(-0.87%) |
Mar 21, 2014 | 7.136 | 7.244 | 7.118 | 7.235 | 10,631 | +0.05(+0.75%) |
Mar 20, 2014 | 7.118 | 7.226 | 7.118 | 7.181 | 7,807 | +0.05(+0.75%) |
Mar 19, 2014 | 7.181 | 7.235 | 7.127 | 7.127 | 5,038 | -0.06(-0.87%) |
Mar 18, 2014 | 7.191 | 7.226 | 7.163 | 7.190 | 9,120 | +0.00(+0.06%) |
Mar 17, 2014 | 7.230 | 7.274 | 7.061 | 7.185 | 39,958 | -0.04(-0.62%) |
Mar 14, 2014 | 7.248 | 7.283 | 7.230 | 7.230 | 7,714 | -0.04(-0.49%) |
Mar 13, 2014 | 7.328 | 7.373 | 7.221 | 7.266 | 7,056 | -0.08(-1.09%) |
Mar 12, 2014 | 7.390 | 7.417 | 7.346 | 7.346 | 3,523 | -0.04(-0.60%) |
Mar 11, 2014 | 7.346 | 7.390 | 7.319 | 7.390 | 27,421 | -0.01(-0.12%) |
Mar 10, 2014 | 7.257 | 7.488 | 7.221 | 7.399 | 23,514 | +0.18(+2.47%) |
Mar 07, 2014 | 7.230 | 7.390 | 7.132 | 7.221 | 32,276 | -0.12(-1.58%) |
Mar 06, 2014 | 7.337 | 7.560 | 7.239 | 7.337 | 21,551 | +0.05(+0.73%) |
Mar 05, 2014 | 7.266 | 7.310 | 7.150 | 7.283 | 16,148 | -0.03(-0.37%) |
Mar 04, 2014 | 7.417 | 7.578 | 7.274 | 7.310 | 24,694 | -0.10(-1.32%) |
Mar 03, 2014 | 7.310 | 7.444 | 7.266 | 7.408 | 40,216 | +0.11(+1.47%) |
Feb 28, 2014 | 7.061 | 7.301 | 6.998 | 7.301 | 173,525 | +0.24(+3.41%) |
Feb 27, 2014 | 7.168 | 7.168 | 7.061 | 7.061 | 29,142 | -0.08(-1.12%) |
Feb 26, 2014 | 7.203 | 7.203 | 7.069 | 7.141 | 34,701 | -0.03(-0.37%) |
Feb 25, 2014 | 7.301 | 7.301 | 7.150 | 7.168 | 28,822 | -0.13(-1.83%) |
Feb 24, 2014 | 7.261 | 7.301 | 7.221 | 7.301 | 9,420 | +0.08(+1.11%) |
Feb 21, 2014 | 7.141 | 7.310 | 7.123 | 7.221 | 9,370 | -0.05(-0.74%) |
Feb 20, 2014 | 7.194 | 7.355 | 6.998 | 7.274 | 107,561 | -0.03(-0.37%) |
Feb 19, 2014 | 7.176 | 7.301 | 7.087 | 7.301 | 19,898 | +0.18(+2.50%) |
Feb 18, 2014 | 7.168 | 7.221 | 7.043 | 7.123 | 26,144 | -0.04(-0.50%) |
Feb 14, 2014 | 6.909 | 7.159 | 7.159 | 7.159 | 10,656 | +0.15(+2.16%) |
Feb 13, 2014 | 6.945 | 7.007 | 6.802 | 7.007 | 13,266 | -0.01(-0.13%) |
Feb 12, 2014 | 6.695 | 7.016 | 6.615 | 7.016 | 35,532 | +0.32(+4.79%) |
Feb 11, 2014 | 6.918 | 6.936 | 6.686 | 6.695 | 20,718 | -0.14(-2.09%) |
Feb 10, 2014 | 6.980 | 6.980 | 6.829 | 6.838 | 21,312 | -0.29(-4.13%) |
Feb 07, 2014 | 7.007 | 7.168 | 7.007 | 7.132 | 8,860 | +0.22(+3.23%) |
Feb 06, 2014 | 7.168 | 7.168 | 6.909 | 6.909 | 6,667 | -0.19(-2.64%) |
Feb 05, 2014 | 7.134 | 7.150 | 7.096 | 7.096 | 4,212 | +0.05(+0.76%) |
Feb 04, 2014 | 6.989 | 7.141 | 6.891 | 7.043 | 6,530 | +0.04(+0.51%) |
Feb 03, 2014 | 7.052 | 7.159 | 6.784 | 7.007 | 13,530 | -0.10(-1.38%) |
Jan 31, 2014 | 7.168 | 7.176 | 6.927 | 7.105 | 26,071 | +0.02(+0.25%) |
Jan 30, 2014 | 6.820 | 7.212 | 6.820 | 7.087 | 3,766 | +0.17(+2.45%) |
Jan 29, 2014 | 7.105 | 7.132 | 6.864 | 6.918 | 41,114 | -0.30(-4.20%) |
Jan 28, 2014 | 6.954 | 7.221 | 6.954 | 7.221 | 57,359 | +0.26(+3.71%) |
Jan 27, 2014 | 7.203 | 7.257 | 6.962 | 6.962 | 22,064 | -0.20(-2.74%) |
Jan 24, 2014 | 7.310 | 7.310 | 7.096 | 7.159 | 24,851 | -0.12(-1.71%) |
Jan 23, 2014 | 7.301 | 7.399 | 7.221 | 7.283 | 8,723 | +0.05(+0.74%) |
Jan 22, 2014 | 7.221 | 7.346 | 7.176 | 7.230 | 14,665 | +0.05(+0.75%) |
Jan 21, 2014 | 7.132 | 7.257 | 7.096 | 7.176 | 13,572 | +0.04(+0.63%) |
Jan 17, 2014 | 7.114 | 7.132 | 7.132 | 7.132 | 21,649 | +0.05(+0.76%) |
Jan 16, 2014 | 6.980 | 7.132 | 6.971 | 7.078 | 17,885 | +0.14(+2.06%) |
Jan 15, 2014 | 6.945 | 7.141 | 6.811 | 6.936 | 30,842 | +0.04(+0.52%) |
Jan 14, 2014 | 6.802 | 7.132 | 6.713 | 6.900 | 33,831 | +0.16(+2.38%) |
Jan 13, 2014 | 6.971 | 7.141 | 6.740 | 6.740 | 27,901 | -0.22(-3.20%) |
Jan 10, 2014 | 7.043 | 7.043 | 6.909 | 6.962 | 38,106 | -0.12(-1.76%) |
Jan 09, 2014 | 7.096 | 7.150 | 6.962 | 7.087 | 50,704 | +0.04(+0.51%) |
Jan 08, 2014 | 7.212 | 7.212 | 6.954 | 7.052 | 128,949 | -0.14(-1.98%) |
Jan 07, 2014 | 7.212 | 7.292 | 7.132 | 7.194 | 29,504 | +0.02(+0.25%) |
Jan 06, 2014 | 7.097 | 7.283 | 7.096 | 7.176 | 27,830 | +0.07(+1.00%) |
Jan 03, 2014 | 7.176 | 7.221 | 7.096 | 7.105 | 31,577 | -0.03(-0.37%) |
Jan 02, 2014 | 7.168 | 7.215 | 7.132 | 7.132 | 5,410 | -0.01(-0.12%) |
Dec 31, 2013 | 7.194 | 7.141 | 7.141 | 7.141 | 5,832 | +0.00(+0.00%) |
Dec 30, 2013 | 7.221 | 7.292 | 7.141 | 7.141 | 12,961 | -0.08(-1.11%) |
Dec 27, 2013 | 7.168 | 7.221 | 7.141 | 7.221 | 15,024 | +0.03(+0.37%) |
Dec 26, 2013 | 7.248 | 7.248 | 7.087 | 7.194 | 18,685 | +0.07(+1.00%) |
Dec 24, 2013 | 7.087 | 7.176 | 7.087 | 7.123 | 54,937 | -0.04(-0.62%) |
Dec 23, 2013 | 7.203 | 7.221 | 7.018 | 7.168 | 33,102 | +0.04(+0.50%) |
Dec 20, 2013 | 7.016 | 7.257 | 7.007 | 7.132 | 54,638 | +0.04(+0.63%) |
Dec 19, 2013 | 7.159 | 7.194 | 7.007 | 7.087 | 124,743 | -0.04(-0.50%) |
Dec 18, 2013 | 7.069 | 7.132 | 7.052 | 7.123 | 25,950 | +0.05(+0.76%) |
Dec 17, 2013 | 7.061 | 7.283 | 7.007 | 7.069 | 62,807 | +0.05(+0.76%) |
Dec 16, 2013 | 7.114 | 7.176 | 7.007 | 7.016 | 20,301 | -0.06(-0.88%) |
Dec 13, 2013 | 7.132 | 7.176 | 7.052 | 7.078 | 19,791 | +0.01(+0.13%) |
Dec 12, 2013 | 7.052 | 7.292 | 7.052 | 7.069 | 11,363 | -0.02(-0.25%) |
Dec 11, 2013 | 7.132 | 7.176 | 7.087 | 7.087 | 31,796 | -0.04(-0.50%) |
Dec 10, 2013 | 7.052 | 7.381 | 7.052 | 7.123 | 25,216 | +0.09(+1.27%) |
Dec 09, 2013 | 7.176 | 7.221 | 7.034 | 7.034 | 18,325 | -0.19(-2.59%) |
Dec 06, 2013 | 7.372 | 7.480 | 7.221 | 7.221 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 7.176 | 7.702 | 7.176 | 7.221 | 0 | +0.03(+0.37%) |
Dec 04, 2013 | 7.150 | 7.319 | 7.087 | 7.194 | 0 | -0.06(-0.86%) |
Dec 03, 2013 | 7.167 | 7.319 | 7.167 | 7.257 | 0 | -0.05(-0.73%) |
Dec 02, 2013 | 7.346 | 7.399 | 7.301 | 7.310 | 0 | -0.04(-0.49%) |
Nov 29, 2013 | 7.408 | 7.658 | 7.346 | 7.346 | 0 | -0.03(-0.36%) |
Nov 27, 2013 | 7.355 | 7.443 | 7.337 | 7.373 | 0 | -0.04(-0.60%) |
Nov 26, 2013 | 7.417 | 7.702 | 7.310 | 7.417 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 7.417 | 7.667 | 7.355 | 7.417 | 0 | -0.03(-0.36%) |
Nov 22, 2013 | 7.310 | 7.568 | 7.310 | 7.444 | 0 | +0.13(+1.83%) |
Nov 21, 2013 | 7.346 | 7.372 | 7.239 | 7.310 | 0 | -0.04(-0.61%) |
Nov 20, 2013 | 7.258 | 7.355 | 7.221 | 7.355 | 0 | +0.04(+0.49%) |
Nov 19, 2013 | 7.355 | 7.435 | 7.168 | 7.319 | 0 | -0.04(-0.61%) |
Nov 18, 2013 | 7.542 | 7.738 | 7.301 | 7.364 | 0 | -0.32(-4.18%) |
Nov 15, 2013 | 7.445 | 7.959 | 7.374 | 7.685 | 0 | +0.24(+3.25%) |
Nov 14, 2013 | 7.329 | 7.443 | 7.249 | 7.443 | 0 | +0.34(+4.72%) |
Nov 12, 2013 | 7.045 | 7.196 | 6.929 | 7.107 | 0 | -0.02(-0.25%) |
Nov 11, 2013 | 7.285 | 7.409 | 6.992 | 7.125 | 0 | -0.17(-2.31%) |
Nov 08, 2013 | 7.009 | 7.409 | 6.841 | 7.294 | 0 | +0.23(+3.27%) |
Nov 07, 2013 | 7.107 | 7.294 | 6.885 | 7.063 | 0 | +0.07(+1.02%) |
Nov 06, 2013 | 7.196 | 7.276 | 6.788 | 6.992 | 0 | -0.11(-1.50%) |
Nov 05, 2013 | 7.427 | 7.497 | 7.036 | 7.098 | 0 | -0.27(-3.62%) |
Nov 04, 2013 | 7.196 | 7.542 | 7.196 | 7.365 | 0 | +0.17(+2.35%) |
Nov 01, 2013 | 7.143 | 7.196 | 6.930 | 7.196 | 0 | +0.05(+0.75%) |
Oct 31, 2013 | 6.707 | 7.560 | 6.663 | 7.143 | 0 | +0.44(+6.49%) |
Oct 30, 2013 | 6.308 | 6.885 | 6.308 | 6.707 | 0 | +0.03(+0.40%) |
Oct 29, 2013 | 6.849 | 6.876 | 6.583 | 6.681 | 0 | -0.12(-1.83%) |
Oct 28, 2013 | 6.716 | 6.858 | 6.587 | 6.805 | 0 | +0.04(+0.52%) |
Oct 25, 2013 | 6.663 | 6.876 | 6.593 | 6.770 | 0 | +0.11(+1.60%) |
Oct 24, 2013 | 6.263 | 6.663 | 6.260 | 6.663 | 0 | +0.47(+7.60%) |
Oct 23, 2013 | 5.934 | 6.192 | 5.926 | 6.192 | 0 | +0.14(+2.35%) |
Oct 22, 2013 | 6.140 | 6.192 | 5.988 | 6.050 | 0 | -0.17(-2.71%) |
Oct 21, 2013 | 6.290 | 6.290 | 6.148 | 6.219 | 0 | -0.08(-1.27%) |
Oct 18, 2013 | 6.157 | 6.299 | 6.139 | 6.299 | 29,166 | +0.13(+2.16%) |
Oct 17, 2013 | 6.219 | 6.272 | 6.103 | 6.165 | 0 | -0.06(-1.00%) |
Oct 16, 2013 | 6.174 | 6.237 | 6.006 | 6.228 | 0 | +0.05(+0.86%) |
Oct 15, 2013 | 6.068 | 6.174 | 6.032 | 6.174 | 0 | +0.01(+0.14%) |
Oct 14, 2013 | 6.130 | 6.174 | 6.023 | 6.165 | 0 | +0.01(+0.14%) |
Oct 11, 2013 | 6.006 | 6.157 | 5.953 | 6.157 | 0 | +0.16(+2.67%) |
Oct 10, 2013 | 6.121 | 6.157 | 5.986 | 5.997 | 0 | +0.02(+0.30%) |
Oct 09, 2013 | 5.926 | 6.041 | 5.846 | 5.979 | 0 | +0.02(+0.30%) |
Oct 08, 2013 | 5.899 | 6.022 | 5.837 | 5.961 | 0 | -0.05(-0.89%) |
Oct 07, 2013 | 6.006 | 6.032 | 5.908 | 6.014 | 0 | +0.01(+0.15%) |
Oct 04, 2013 | 5.970 | 6.041 | 5.961 | 6.006 | 0 | -0.01(-0.15%) |
Oct 03, 2013 | 6.032 | 6.164 | 5.856 | 6.014 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.050 | 6.103 | 5.997 | 6.006 | 0 | -0.04(-0.73%) |
Oct 01, 2013 | 5.988 | 6.060 | 5.881 | 6.050 | 0 | +0.02(+0.29%) |
Sep 27, 2013 | 5.872 | 6.068 | 5.872 | 6.032 | 0 | +0.07(+1.19%) |
Sep 26, 2013 | 5.952 | 5.961 | 5.837 | 5.961 | 0 | +0.03(+0.45%) |
Sep 25, 2013 | 5.943 | 5.943 | 5.872 | 5.934 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 5.775 | 5.934 | 5.775 | 5.934 | 0 | +0.10(+1.67%) |
Sep 23, 2013 | 5.775 | 5.837 | 5.775 | 5.837 | 0 | +0.06(+1.08%) |
Sep 20, 2013 | 5.695 | 5.874 | 5.677 | 5.775 | 0 | -0.01(-0.15%) |
Sep 19, 2013 | 5.863 | 5.961 | 5.775 | 5.783 | 0 | -0.12(-1.96%) |
Sep 18, 2013 | 5.970 | 6.103 | 5.792 | 5.899 | 0 | -0.08(-1.34%) |
Sep 17, 2013 | 5.846 | 5.979 | 5.828 | 5.979 | 0 | -0.02(-0.30%) |
Sep 16, 2013 | 5.926 | 5.997 | 5.861 | 5.997 | 0 | +0.07(+1.20%) |
Sep 13, 2013 | 5.934 | 5.936 | 5.862 | 5.926 | 0 | -0.15(-2.49%) |
Sep 12, 2013 | 6.183 | 6.210 | 5.997 | 6.077 | 0 | -0.01(-0.15%) |
Sep 11, 2013 | 5.961 | 6.085 | 5.934 | 6.085 | 0 | +0.16(+2.70%) |
Sep 10, 2013 | 5.943 | 6.165 | 5.863 | 5.926 | 0 | -0.04(-0.60%) |
Sep 09, 2013 | 5.997 | 6.254 | 5.862 | 5.961 | 0 | -0.06(-1.03%) |
Sep 06, 2013 | 6.165 | 6.165 | 5.970 | 6.023 | 0 | -0.17(-2.73%) |
Sep 05, 2013 | 6.148 | 6.228 | 6.068 | 6.192 | 0 | -0.02(-0.29%) |
Sep 04, 2013 | 6.245 | 6.245 | 6.130 | 6.210 | 0 | -0.04(-0.57%) |
Sep 03, 2013 | 6.201 | 6.245 | 6.108 | 6.245 | 0 | +0.08(+1.30%) |
Aug 30, 2013 | 6.130 | 6.254 | 6.130 | 6.165 | 0 | +0.01(+0.14%) |
Aug 29, 2013 | 6.139 | 6.228 | 6.112 | 6.157 | 0 | -0.02(-0.29%) |
Aug 28, 2013 | 6.274 | 6.274 | 6.077 | 6.174 | 0 | +0.07(+1.16%) |
Aug 27, 2013 | 6.107 | 6.130 | 6.068 | 6.103 | 0 | -0.04(-0.58%) |
Aug 26, 2013 | 6.085 | 6.228 | 6.085 | 6.139 | 0 | +0.06(+1.02%) |
Aug 23, 2013 | 6.294 | 6.294 | 6.077 | 6.077 | 0 | -0.01(-0.15%) |
Aug 22, 2013 | 6.112 | 6.201 | 6.085 | 6.085 | 0 | -0.04(-0.58%) |
Aug 21, 2013 | 6.077 | 6.192 | 6.077 | 6.121 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.139 | 6.201 | 5.979 | 6.103 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 6.201 | 6.262 | 6.103 | 6.103 | 0 | -0.06(-1.01%) |
Aug 16, 2013 | 6.325 | 6.325 | 6.165 | 6.165 | 0 | -0.14(-2.24%) |
Aug 15, 2013 | 6.236 | 6.360 | 6.236 | 6.307 | 16,917 | +0.08(+1.28%) |
Aug 14, 2013 | 6.148 | 6.316 | 6.148 | 6.227 | 0 | +0.06(+1.00%) |
Aug 13, 2013 | 6.148 | 6.192 | 6.124 | 6.165 | 67,854 | +0.05(+0.87%) |
Aug 12, 2013 | 6.059 | 6.148 | 6.059 | 6.112 | 8,295 | +0.03(+0.44%) |
Aug 09, 2013 | 5.980 | 6.120 | 5.980 | 6.086 | 17,311 | +0.07(+1.18%) |
Aug 08, 2013 | 6.015 | 6.086 | 6.015 | 6.015 | 13,677 | +0.00(+0.00%) |
Aug 07, 2013 | 6.095 | 6.095 | 5.972 | 6.015 | 5,923 | -0.04(-0.73%) |
Aug 06, 2013 | 6.095 | 6.112 | 5.971 | 6.059 | 9,784 | -0.03(-0.44%) |
Aug 05, 2013 | 6.068 | 6.095 | 5.989 | 6.086 | 4,252 | +0.07(+1.18%) |
Aug 02, 2013 | 6.148 | 6.148 | 5.953 | 6.015 | 22,475 | -0.11(-1.73%) |
Aug 01, 2013 | 6.024 | 6.148 | 5.971 | 6.121 | 49,575 | +0.08(+1.32%) |
Jul 31, 2013 | 6.165 | 6.165 | 5.953 | 6.042 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.060 | 6.192 | 5.971 | 6.148 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.024 | 6.192 | 5.963 | 5.971 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.989 | 6.033 | 5.935 | 5.989 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.847 | 6.015 | 5.803 | 5.989 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.909 | 5.909 | 5.767 | 5.900 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.838 | 5.909 | 5.794 | 5.909 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.882 | 5.909 | 5.803 | 5.803 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.909 | 5.909 | 5.794 | 5.909 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.794 | 5.891 | 5.794 | 5.820 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.829 | 5.838 | 5.776 | 5.820 | 3,382 | +0.02(+0.30%) |
Jul 16, 2013 | 5.838 | 5.838 | 5.803 | 5.803 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.865 | 5.909 | 5.847 | 5.900 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.874 | 5.874 | 5.856 | 5.874 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.944 | 5.971 | 5.829 | 5.909 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.820 | 5.900 | 5.820 | 5.900 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.891 | 5.899 | 5.856 | 5.891 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.820 | 5.900 | 5.715 | 5.874 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.794 | 5.874 | 5.750 | 5.856 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.847 | 5.847 | 5.644 | 5.803 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.927 | 5.927 | 5.750 | 5.856 | 0 | -0.05(-0.90%) |
Jul 01, 2013 | 5.785 | 5.971 | 5.785 | 5.909 | 0 | +0.12(+2.14%) |
Jun 28, 2013 | 5.741 | 5.785 | 5.669 | 5.785 | 20,442 | +0.02(+0.31%) |
Jun 27, 2013 | 5.935 | 5.935 | 5.767 | 5.767 | 0 | -0.12(-2.10%) |
Jun 26, 2013 | 5.953 | 5.970 | 5.776 | 5.891 | 0 | -0.04(-0.75%) |
Jun 25, 2013 | 5.865 | 5.935 | 5.865 | 5.935 | 0 | -0.04(-0.59%) |
Jun 24, 2013 | 5.856 | 5.971 | 5.856 | 5.971 | 0 | +0.08(+1.35%) |
Jun 21, 2013 | 5.838 | 5.971 | 5.838 | 5.891 | 48,185 | +0.11(+1.83%) |
Jun 20, 2013 | 5.829 | 5.838 | 5.750 | 5.785 | 0 | -0.04(-0.61%) |
Jun 19, 2013 | 5.900 | 5.962 | 5.812 | 5.820 | 0 | -0.12(-1.94%) |
Jun 18, 2013 | 5.865 | 5.971 | 5.865 | 5.935 | 0 | +0.04(+0.75%) |
Jun 17, 2013 | 5.909 | 5.971 | 5.833 | 5.891 | 0 | -0.04(-0.60%) |
Jun 14, 2013 | 5.856 | 5.927 | 5.812 | 5.927 | 0 | +0.04(+0.60%) |
Jun 13, 2013 | 5.803 | 5.900 | 5.803 | 5.891 | 15,077 | +0.00(+0.00%) |
Jun 12, 2013 | 5.785 | 5.891 | 5.706 | 5.891 | 15,534 | +0.05(+0.91%) |
Jun 11, 2013 | 5.695 | 5.838 | 5.695 | 5.838 | 0 | +0.04(+0.76%) |
Jun 10, 2013 | 5.891 | 5.891 | 5.776 | 5.794 | 0 | -0.05(-0.91%) |
Jun 07, 2013 | 5.882 | 5.927 | 5.714 | 5.847 | 0 | -0.02(-0.30%) |
Jun 06, 2013 | 5.881 | 5.908 | 5.734 | 5.865 | 0 | +0.11(+2.00%) |
Jun 05, 2013 | 5.856 | 5.856 | 5.626 | 5.750 | 0 | -0.09(-1.52%) |
Jun 04, 2013 | 5.688 | 5.918 | 5.661 | 5.838 | 0 | +0.09(+1.54%) |
Jun 03, 2013 | 5.856 | 5.927 | 5.644 | 5.750 | 16,827 | -0.05(-0.91%) |
May 31, 2013 | 5.971 | 5.971 | 5.748 | 5.803 | 9,631 | -0.13(-2.24%) |
May 30, 2013 | 5.652 | 5.971 | 5.652 | 5.935 | 0 | +0.32(+5.67%) |
May 29, 2013 | 5.546 | 5.661 | 5.546 | 5.617 | 1,907 | +0.02(+0.32%) |
May 28, 2013 | 5.493 | 5.688 | 5.493 | 5.599 | 48,428 | +0.11(+1.93%) |
May 24, 2013 | 5.440 | 5.522 | 5.440 | 5.493 | 0 | +0.04(+0.65%) |
May 23, 2013 | 5.475 | 5.475 | 5.422 | 5.458 | 0 | +0.04(+0.65%) |
May 22, 2013 | 5.493 | 5.537 | 5.414 | 5.422 | 0 | -0.04(-0.81%) |
May 21, 2013 | 5.537 | 5.537 | 5.325 | 5.467 | 0 | -0.04(-0.64%) |
May 20, 2013 | 5.502 | 5.511 | 5.502 | 5.502 | 0 | -0.04(-0.80%) |
May 17, 2013 | 5.511 | 5.546 | 5.432 | 5.546 | 0 | +0.05(+0.96%) |
May 16, 2013 | 5.414 | 5.511 | 5.326 | 5.493 | 54,851 | +0.01(+0.16%) |
May 15, 2013 | 5.326 | 5.485 | 5.326 | 5.485 | 0 | +0.04(+0.81%) |
May 13, 2013 | 5.441 | 5.441 | 5.441 | 5.441 | 0 | -0.01(-0.16%) |
May 10, 2013 | 5.441 | 5.449 | 5.370 | 5.449 | 0 | +0.02(+0.32%) |
May 09, 2013 | 5.397 | 5.432 | 5.397 | 5.432 | 0 | +0.02(+0.33%) |
May 08, 2013 | 5.449 | 5.462 | 5.326 | 5.414 | 0 | +0.04(+0.65%) |
May 07, 2013 | 5.344 | 5.449 | 5.282 | 5.379 | 0 | -0.04(-0.65%) |
May 06, 2013 | 5.397 | 5.458 | 5.300 | 5.414 | 0 | +0.03(+0.49%) |
May 03, 2013 | 5.458 | 5.456 | 5.388 | 5.388 | 0 | +0.06(+1.16%) |
May 02, 2013 | 5.414 | 5.414 | 5.326 | 5.326 | 0 | -0.09(-1.63%) |
May 01, 2013 | 5.507 | 5.507 | 5.309 | 5.414 | 0 | +0.08(+1.49%) |
Apr 30, 2013 | 5.441 | 5.511 | 5.335 | 5.335 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 5.317 | 5.546 | 5.317 | 5.335 | 7,932 | -0.02(-0.33%) |
Apr 26, 2013 | 5.353 | 5.353 | 5.326 | 5.353 | 1,196 | +0.03(+0.50%) |
Apr 25, 2013 | 5.353 | 5.353 | 5.281 | 5.326 | 0 | -0.04(-0.66%) |
Apr 24, 2013 | 5.353 | 5.361 | 5.256 | 5.361 | 0 | +0.08(+1.50%) |
Apr 23, 2013 | 5.300 | 5.485 | 5.265 | 5.282 | 54,245 | -0.01(-0.17%) |
Apr 22, 2013 | 5.379 | 5.414 | 5.269 | 5.291 | 3,975 | -0.04(-0.66%) |
Apr 19, 2013 | 5.379 | 5.467 | 5.291 | 5.326 | 5,335 | -0.04(-0.82%) |
Apr 18, 2013 | 5.344 | 5.379 | 5.335 | 5.370 | 928 | +0.01(+0.16%) |
Apr 17, 2013 | 5.344 | 5.379 | 5.326 | 5.361 | 2,277 | +0.04(+0.83%) |
Apr 16, 2013 | 5.236 | 5.344 | 5.236 | 5.317 | 5,974 | -0.02(-0.33%) |
Apr 15, 2013 | 5.326 | 5.423 | 5.194 | 5.335 | 33,821 | -0.08(-1.46%) |
Apr 12, 2013 | 5.414 | 5.414 | 5.414 | 5.414 | 113 | +0.04(+0.65%) |
Apr 11, 2013 | 5.247 | 5.405 | 5.247 | 5.379 | 533 | +0.04(+0.66%) |
Apr 10, 2013 | 5.335 | 5.414 | 5.212 | 5.344 | 78,228 | -0.04(-0.65%) |
Apr 09, 2013 | 5.370 | 5.436 | 5.326 | 5.379 | 12,568 | -0.04(-0.81%) |
Apr 08, 2013 | 5.326 | 5.423 | 5.326 | 5.423 | 2,991 | +0.02(+0.34%) |
Apr 05, 2013 | 5.361 | 5.432 | 5.361 | 5.405 | 954 | +0.02(+0.43%) |
Apr 04, 2013 | 5.428 | 5.432 | 5.382 | 5.382 | 954 | -0.01(-0.28%) |
Apr 03, 2013 | 5.361 | 5.397 | 5.317 | 5.397 | 53,255 | +0.03(+0.49%) |
Apr 02, 2013 | 5.326 | 5.414 | 5.317 | 5.370 | 2,221 | -0.02(-0.33%) |