Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.369 | 6.402 | 6.348 | 6.390 | 719,821 | +0.02(+0.33%) |
May 29, 2014 | 6.327 | 6.369 | 6.310 | 6.369 | 656,756 | +0.06(+0.93%) |
May 28, 2014 | 6.335 | 6.335 | 6.292 | 6.310 | 522,246 | +0.00(+0.07%) |
May 27, 2014 | 6.298 | 6.335 | 6.277 | 6.306 | 598,635 | +0.01(+0.13%) |
May 23, 2014 | 6.289 | 6.298 | 6.298 | 6.298 | 364,905 | +0.02(+0.33%) |
May 22, 2014 | 6.243 | 6.281 | 6.235 | 6.277 | 445,296 | +0.05(+0.74%) |
May 21, 2014 | 6.205 | 6.235 | 6.193 | 6.230 | 772,030 | +0.05(+0.75%) |
May 20, 2014 | 6.201 | 6.201 | 6.163 | 6.184 | 366,337 | -0.01(-0.20%) |
May 19, 2014 | 6.172 | 6.197 | 6.163 | 6.197 | 411,474 | +0.03(+0.41%) |
May 16, 2014 | 6.172 | 6.184 | 6.159 | 6.172 | 301,168 | +0.00(+0.00%) |
May 15, 2014 | 6.222 | 6.222 | 6.153 | 6.172 | 479,698 | -0.05(-0.88%) |
May 14, 2014 | 6.218 | 6.239 | 6.214 | 6.226 | 449,250 | -0.01(-0.13%) |
May 13, 2014 | 6.209 | 6.235 | 6.198 | 6.235 | 761,914 | +0.05(+0.76%) |
May 12, 2014 | 6.134 | 6.196 | 6.134 | 6.188 | 599,490 | +0.06(+0.94%) |
May 09, 2014 | 6.155 | 6.155 | 6.122 | 6.130 | 443,611 | -0.02(-0.27%) |
May 08, 2014 | 6.163 | 6.188 | 6.142 | 6.147 | 509,783 | -0.02(-0.27%) |
May 07, 2014 | 6.142 | 6.167 | 6.118 | 6.163 | 589,600 | +0.02(+0.40%) |
May 06, 2014 | 6.155 | 6.155 | 6.122 | 6.138 | 468,951 | -0.01(-0.20%) |
May 05, 2014 | 6.126 | 6.159 | 6.093 | 6.151 | 638,158 | +0.02(+0.27%) |
May 02, 2014 | 6.130 | 6.134 | 6.105 | 6.134 | 386,638 | +0.02(+0.27%) |
May 01, 2014 | 6.081 | 6.118 | 6.081 | 6.118 | 559,632 | +0.04(+0.68%) |
Apr 30, 2014 | 6.027 | 6.077 | 6.020 | 6.077 | 549,843 | +0.06(+1.03%) |
Apr 29, 2014 | 6.023 | 6.040 | 6.011 | 6.015 | 490,799 | +0.00(+0.00%) |
Apr 28, 2014 | 6.015 | 6.027 | 5.974 | 6.015 | 594,513 | +0.01(+0.21%) |
Apr 25, 2014 | 6.023 | 6.027 | 5.983 | 6.003 | 419,420 | -0.03(-0.48%) |
Apr 24, 2014 | 6.044 | 6.048 | 5.990 | 6.031 | 467,693 | +0.00(+0.00%) |
Apr 23, 2014 | 6.011 | 6.040 | 6.003 | 6.031 | 552,192 | +0.02(+0.34%) |
Apr 22, 2014 | 5.978 | 6.011 | 5.978 | 6.011 | 518,189 | +0.04(+0.62%) |
Apr 21, 2014 | 5.945 | 5.982 | 5.925 | 5.974 | 546,000 | +0.03(+0.55%) |
Apr 17, 2014 | 5.900 | 5.941 | 5.941 | 5.941 | 485,478 | +0.04(+0.70%) |
Apr 16, 2014 | 5.900 | 5.916 | 5.892 | 5.900 | 448,685 | +0.02(+0.42%) |
Apr 15, 2014 | 5.892 | 5.916 | 5.838 | 5.875 | 526,751 | -0.02(-0.28%) |
Apr 14, 2014 | 5.929 | 5.945 | 5.883 | 5.892 | 642,154 | -0.02(-0.28%) |
Apr 11, 2014 | 5.953 | 5.953 | 5.902 | 5.908 | 506,592 | -0.07(-1.10%) |
Apr 10, 2014 | 5.986 | 5.994 | 5.929 | 5.974 | 941,973 | -0.00(-0.07%) |
Apr 09, 2014 | 5.990 | 5.999 | 5.957 | 5.978 | 1,040,353 | +0.02(+0.28%) |
Apr 08, 2014 | 5.978 | 5.978 | 5.949 | 5.962 | 457,171 | -0.02(-0.41%) |
Apr 07, 2014 | 6.027 | 6.040 | 5.962 | 5.986 | 543,455 | -0.06(-0.95%) |
Apr 04, 2014 | 6.147 | 6.147 | 6.040 | 6.044 | 610,029 | -0.03(-0.47%) |
Apr 03, 2014 | 6.110 | 6.114 | 6.073 | 6.073 | 398,653 | -0.03(-0.47%) |
Apr 02, 2014 | 6.077 | 6.101 | 6.031 | 6.101 | 982,694 | +0.04(+0.61%) |
Apr 01, 2014 | 6.031 | 6.068 | 6.031 | 6.064 | 424,715 | +0.05(+0.82%) |
Mar 31, 2014 | 5.986 | 6.015 | 5.982 | 6.015 | 521,006 | +0.05(+0.76%) |
Mar 28, 2014 | 5.966 | 5.994 | 5.953 | 5.970 | 285,145 | +0.02(+0.28%) |
Mar 27, 2014 | 5.999 | 5.999 | 5.941 | 5.953 | 338,793 | -0.04(-0.69%) |
Mar 26, 2014 | 6.023 | 6.031 | 5.990 | 5.994 | 232,689 | +0.00(+0.00%) |
Mar 25, 2014 | 5.994 | 6.019 | 5.990 | 5.994 | 347,345 | +0.02(+0.28%) |
Mar 24, 2014 | 6.036 | 6.048 | 5.966 | 5.978 | 489,817 | -0.06(-0.95%) |
Mar 21, 2014 | 6.064 | 6.085 | 6.031 | 6.036 | 471,573 | -0.03(-0.54%) |
Mar 20, 2014 | 6.052 | 6.073 | 6.040 | 6.068 | 265,322 | -0.00(-0.07%) |
Mar 19, 2014 | 6.089 | 6.118 | 6.069 | 6.073 | 290,676 | -0.03(-0.54%) |
Mar 18, 2014 | 6.064 | 6.105 | 6.064 | 6.105 | 466,511 | +0.05(+0.88%) |
Mar 17, 2014 | 6.056 | 6.089 | 6.049 | 6.052 | 507,473 | +0.01(+0.20%) |
Mar 14, 2014 | 6.060 | 6.089 | 6.027 | 6.040 | 560,537 | -0.03(-0.47%) |
Mar 13, 2014 | 6.184 | 6.184 | 6.052 | 6.068 | 517,204 | -0.07(-1.20%) |
Mar 12, 2014 | 6.093 | 6.142 | 6.064 | 6.142 | 344,409 | +0.02(+0.27%) |
Mar 11, 2014 | 6.151 | 6.167 | 6.114 | 6.126 | 334,778 | -0.04(-0.60%) |
Mar 10, 2014 | 6.184 | 6.196 | 6.159 | 6.163 | 365,461 | -0.02(-0.27%) |
Mar 07, 2014 | 6.204 | 6.204 | 6.171 | 6.179 | 479,110 | -0.01(-0.13%) |
Mar 06, 2014 | 6.163 | 6.192 | 6.159 | 6.188 | 383,977 | +0.04(+0.60%) |
Mar 05, 2014 | 6.138 | 6.167 | 6.126 | 6.151 | 386,264 | +0.00(+0.07%) |
Mar 04, 2014 | 6.147 | 6.167 | 6.122 | 6.147 | 606,475 | +0.04(+0.67%) |
Mar 03, 2014 | 6.110 | 6.117 | 6.068 | 6.105 | 607,995 | -0.05(-0.80%) |
Feb 28, 2014 | 6.138 | 6.163 | 6.110 | 6.155 | 698,402 | +0.03(+0.47%) |
Feb 27, 2014 | 6.101 | 6.126 | 6.085 | 6.126 | 611,967 | +0.03(+0.47%) |
Feb 26, 2014 | 6.105 | 6.105 | 6.073 | 6.097 | 436,344 | +0.01(+0.20%) |
Feb 25, 2014 | 6.085 | 6.105 | 6.081 | 6.085 | 476,444 | +0.00(+0.07%) |
Feb 24, 2014 | 6.057 | 6.110 | 6.052 | 6.081 | 502,732 | +0.03(+0.48%) |
Feb 21, 2014 | 6.089 | 6.097 | 6.044 | 6.052 | 470,128 | -0.02(-0.34%) |
Feb 20, 2014 | 6.044 | 6.081 | 6.021 | 6.073 | 399,018 | +0.04(+0.61%) |
Feb 19, 2014 | 6.060 | 6.069 | 6.023 | 6.036 | 700,791 | -0.02(-0.41%) |
Feb 18, 2014 | 6.056 | 6.085 | 6.052 | 6.060 | 424,348 | +0.00(+0.00%) |
Feb 14, 2014 | 5.990 | 6.060 | 6.060 | 6.060 | 396,944 | +0.05(+0.89%) |
Feb 13, 2014 | 5.953 | 6.015 | 5.953 | 6.007 | 393,932 | +0.03(+0.48%) |
Feb 12, 2014 | 5.978 | 5.994 | 5.957 | 5.978 | 677,743 | +0.03(+0.43%) |
Feb 11, 2014 | 5.892 | 5.961 | 5.884 | 5.953 | 516,192 | +0.07(+1.16%) |
Feb 10, 2014 | 5.856 | 5.888 | 5.828 | 5.884 | 493,706 | +0.01(+0.21%) |
Feb 07, 2014 | 5.832 | 5.872 | 5.832 | 5.872 | 507,762 | +0.06(+1.11%) |
Feb 06, 2014 | 5.751 | 5.812 | 5.751 | 5.808 | 633,001 | +0.06(+0.98%) |
Feb 05, 2014 | 5.735 | 5.759 | 5.715 | 5.751 | 365,553 | -0.00(-0.07%) |
Feb 04, 2014 | 5.715 | 5.759 | 5.711 | 5.755 | 424,975 | +0.05(+0.85%) |
Feb 03, 2014 | 5.776 | 5.812 | 5.695 | 5.707 | 975,890 | -0.08(-1.46%) |
Jan 31, 2014 | 5.820 | 5.828 | 5.776 | 5.792 | 677,438 | -0.07(-1.24%) |
Jan 30, 2014 | 5.876 | 5.896 | 5.848 | 5.864 | 745,969 | +0.01(+0.14%) |
Jan 29, 2014 | 5.872 | 5.896 | 5.840 | 5.856 | 441,845 | -0.07(-1.15%) |
Jan 28, 2014 | 5.872 | 5.928 | 5.872 | 5.924 | 412,711 | +0.05(+0.89%) |
Jan 27, 2014 | 5.965 | 5.973 | 5.856 | 5.872 | 621,684 | -0.10(-1.75%) |
Jan 24, 2014 | 6.089 | 6.089 | 5.977 | 5.977 | 637,782 | -0.15(-2.40%) |
Jan 23, 2014 | 6.114 | 6.126 | 6.094 | 6.124 | 490,772 | -0.00(-0.03%) |
Jan 22, 2014 | 6.102 | 6.126 | 6.085 | 6.126 | 544,999 | +0.03(+0.53%) |
Jan 21, 2014 | 6.098 | 6.106 | 6.073 | 6.094 | 559,390 | +0.01(+0.20%) |
Jan 17, 2014 | 6.057 | 6.081 | 6.081 | 6.081 | 362,753 | +0.00(+0.00%) |
Jan 16, 2014 | 6.077 | 6.081 | 6.057 | 6.081 | 367,319 | +0.00(+0.00%) |
Jan 15, 2014 | 6.041 | 6.089 | 6.033 | 6.081 | 650,943 | +0.04(+0.67%) |
Jan 14, 2014 | 5.997 | 6.041 | 5.997 | 6.041 | 415,541 | +0.05(+0.81%) |
Jan 13, 2014 | 6.033 | 6.049 | 5.977 | 5.993 | 909,988 | -0.06(-1.00%) |
Jan 10, 2014 | 6.045 | 6.053 | 6.017 | 6.053 | 522,386 | +0.01(+0.20%) |
Jan 09, 2014 | 6.037 | 6.053 | 6.025 | 6.041 | 545,125 | +0.02(+0.27%) |
Jan 08, 2014 | 6.009 | 6.053 | 6.009 | 6.025 | 462,949 | -0.00(-0.07%) |
Jan 07, 2014 | 5.969 | 6.037 | 5.969 | 6.029 | 625,582 | +0.09(+1.49%) |
Jan 06, 2014 | 5.957 | 5.973 | 5.928 | 5.941 | 553,787 | +0.01(+0.14%) |
Jan 03, 2014 | 5.965 | 5.981 | 5.933 | 5.933 | 745,469 | -0.05(-0.87%) |
Jan 02, 2014 | 5.993 | 5.993 | 5.953 | 5.985 | 390,916 | -0.04(-0.60%) |
Dec 31, 2013 | 6.005 | 6.021 | 6.021 | 6.021 | 593,821 | +0.01(+0.20%) |
Dec 30, 2013 | 6.009 | 6.021 | 5.993 | 6.009 | 561,084 | -0.01(-0.20%) |
Dec 27, 2013 | 6.017 | 6.033 | 6.009 | 6.021 | 438,985 | -0.00(-0.07%) |
Dec 26, 2013 | 5.997 | 6.033 | 5.997 | 6.025 | 691,389 | +0.03(+0.54%) |
Dec 24, 2013 | 5.981 | 5.997 | 5.965 | 5.993 | 370,587 | +0.02(+0.40%) |
Dec 23, 2013 | 5.916 | 5.977 | 5.902 | 5.969 | 632,032 | +0.09(+1.51%) |
Dec 20, 2013 | 5.824 | 5.893 | 5.816 | 5.880 | 535,885 | +0.04(+0.76%) |
Dec 19, 2013 | 5.808 | 5.837 | 5.808 | 5.836 | 621,892 | +0.01(+0.21%) |
Dec 18, 2013 | 5.784 | 5.842 | 5.780 | 5.824 | 774,428 | +0.04(+0.63%) |
Dec 17, 2013 | 5.784 | 5.792 | 5.780 | 5.788 | 578,183 | +0.01(+0.14%) |
Dec 16, 2013 | 5.772 | 5.788 | 5.772 | 5.780 | 403,759 | +0.03(+0.49%) |
Dec 13, 2013 | 5.739 | 5.751 | 5.739 | 5.751 | 402,914 | +0.01(+0.14%) |
Dec 12, 2013 | 5.759 | 5.768 | 5.727 | 5.743 | 581,550 | -0.03(-0.49%) |
Dec 11, 2013 | 5.796 | 5.804 | 5.763 | 5.772 | 536,352 | -0.04(-0.69%) |
Dec 10, 2013 | 5.772 | 5.816 | 5.772 | 5.812 | 384,920 | +0.03(+0.49%) |
Dec 09, 2013 | 5.796 | 5.800 | 5.780 | 5.784 | 368,117 | -0.01(-0.21%) |
Dec 06, 2013 | 5.780 | 5.804 | 5.780 | 5.796 | 471,529 | +0.02(+0.42%) |
Dec 05, 2013 | 5.759 | 5.776 | 5.755 | 5.772 | 454,460 | -0.01(-0.21%) |
Dec 04, 2013 | 5.776 | 5.812 | 5.763 | 5.784 | 384,167 | +0.00(+0.00%) |
Dec 03, 2013 | 5.796 | 5.804 | 5.784 | 5.784 | 836,153 | -0.02(-0.35%) |
Dec 02, 2013 | 5.852 | 5.860 | 5.804 | 5.804 | 621,584 | -0.08(-1.30%) |
Nov 29, 2013 | 5.820 | 5.888 | 5.800 | 5.880 | 793,524 | +0.09(+1.60%) |
Nov 27, 2013 | 5.739 | 5.800 | 5.739 | 5.788 | 498,879 | +0.04(+0.63%) |
Nov 26, 2013 | 5.755 | 5.759 | 5.735 | 5.751 | 462,853 | -0.02(-0.35%) |
Nov 25, 2013 | 5.776 | 5.800 | 5.755 | 5.772 | 718,047 | -0.00(-0.07%) |
Nov 22, 2013 | 5.788 | 5.804 | 5.776 | 5.776 | 446,904 | -0.02(-0.35%) |
Nov 21, 2013 | 5.804 | 5.812 | 5.788 | 5.796 | 609,805 | +0.01(+0.21%) |
Nov 20, 2013 | 5.824 | 5.824 | 5.776 | 5.784 | 486,961 | -0.04(-0.69%) |
Nov 19, 2013 | 5.824 | 5.836 | 5.816 | 5.824 | 573,105 | -0.02(-0.28%) |
Nov 18, 2013 | 5.904 | 5.904 | 5.824 | 5.840 | 630,121 | -0.05(-0.89%) |
Nov 15, 2013 | 5.880 | 5.920 | 5.864 | 5.892 | 696,351 | +0.04(+0.76%) |
Nov 14, 2013 | 5.816 | 5.848 | 5.797 | 5.848 | 607,079 | +0.07(+1.13%) |
Nov 12, 2013 | 5.751 | 5.795 | 5.751 | 5.783 | 772,783 | +0.01(+0.14%) |
Nov 11, 2013 | 5.751 | 5.783 | 5.751 | 5.775 | 447,268 | +0.02(+0.27%) |
Nov 08, 2013 | 5.759 | 5.759 | 5.736 | 5.759 | 395,056 | +0.00(+0.00%) |
Nov 07, 2013 | 5.799 | 5.809 | 5.744 | 5.759 | 670,601 | -0.03(-0.54%) |
Nov 06, 2013 | 5.775 | 5.807 | 5.775 | 5.791 | 479,845 | +0.02(+0.41%) |
Nov 05, 2013 | 5.759 | 5.771 | 5.724 | 5.767 | 484,805 | -0.00(-0.07%) |
Nov 04, 2013 | 5.783 | 5.791 | 5.759 | 5.771 | 331,535 | -0.00(-0.07%) |
Nov 01, 2013 | 5.814 | 5.830 | 5.751 | 5.775 | 410,300 | -0.03(-0.54%) |
Oct 31, 2013 | 5.822 | 5.822 | 5.791 | 5.807 | 429,230 | -0.02(-0.27%) |
Oct 30, 2013 | 5.834 | 5.842 | 5.803 | 5.822 | 623,227 | -0.00(-0.07%) |
Oct 29, 2013 | 5.795 | 5.826 | 5.787 | 5.826 | 492,895 | +0.03(+0.54%) |
Oct 28, 2013 | 5.799 | 5.811 | 5.783 | 5.795 | 504,732 | +0.00(+0.00%) |
Oct 25, 2013 | 5.787 | 5.807 | 5.787 | 5.795 | 526,025 | +0.01(+0.14%) |
Oct 24, 2013 | 5.779 | 5.799 | 5.779 | 5.787 | 353,255 | +0.02(+0.41%) |
Oct 23, 2013 | 5.755 | 5.783 | 5.747 | 5.763 | 596,273 | -0.01(-0.14%) |
Oct 22, 2013 | 5.747 | 5.779 | 5.744 | 5.771 | 875,140 | +0.03(+0.55%) |
Oct 21, 2013 | 5.724 | 5.747 | 5.720 | 5.740 | 609,651 | +0.01(+0.21%) |
Oct 18, 2013 | 5.696 | 5.728 | 5.692 | 5.728 | 574,676 | +0.04(+0.69%) |
Oct 17, 2013 | 5.610 | 5.692 | 5.610 | 5.688 | 520,811 | +0.04(+0.77%) |
Oct 16, 2013 | 5.606 | 5.645 | 5.602 | 5.645 | 508,142 | +0.06(+0.99%) |
Oct 15, 2013 | 5.598 | 5.613 | 5.586 | 5.590 | 489,438 | -0.02(-0.28%) |
Oct 14, 2013 | 5.554 | 5.614 | 5.554 | 5.606 | 397,455 | +0.00(+0.00%) |
Oct 11, 2013 | 5.547 | 5.606 | 5.543 | 5.606 | 383,290 | +0.04(+0.71%) |
Oct 10, 2013 | 5.535 | 5.574 | 5.530 | 5.566 | 561,029 | +0.08(+1.44%) |
Oct 09, 2013 | 5.519 | 5.531 | 5.472 | 5.487 | 647,523 | -0.03(-0.50%) |
Oct 08, 2013 | 5.562 | 5.574 | 5.515 | 5.515 | 937,242 | -0.05(-0.85%) |
Oct 07, 2013 | 5.566 | 5.582 | 5.558 | 5.562 | 510,893 | -0.03(-0.49%) |
Oct 04, 2013 | 5.570 | 5.602 | 5.562 | 5.590 | 407,975 | +0.03(+0.57%) |
Oct 03, 2013 | 5.574 | 5.586 | 5.554 | 5.558 | 645,216 | -0.02(-0.35%) |
Oct 02, 2013 | 5.570 | 5.586 | 5.535 | 5.578 | 708,724 | +0.01(+0.21%) |
Oct 01, 2013 | 5.535 | 5.570 | 5.535 | 5.566 | 923,705 | -0.02(-0.35%) |
Sep 27, 2013 | 5.562 | 5.586 | 5.551 | 5.586 | 437,203 | +0.01(+0.21%) |
Sep 26, 2013 | 5.566 | 5.594 | 5.566 | 5.574 | 565,139 | +0.01(+0.14%) |
Sep 25, 2013 | 5.551 | 5.566 | 5.551 | 5.566 | 554,335 | +0.01(+0.14%) |
Sep 24, 2013 | 5.551 | 5.562 | 5.531 | 5.558 | 488,004 | -0.00(-0.07%) |
Sep 23, 2013 | 5.547 | 5.572 | 5.535 | 5.562 | 721,947 | -0.01(-0.14%) |
Sep 20, 2013 | 5.582 | 5.610 | 5.566 | 5.570 | 591,506 | -0.02(-0.42%) |
Sep 19, 2013 | 5.598 | 5.614 | 5.582 | 5.594 | 532,526 | -0.01(-0.14%) |
Sep 18, 2013 | 5.535 | 5.602 | 5.535 | 5.602 | 522,096 | +0.07(+1.35%) |
Sep 17, 2013 | 5.519 | 5.527 | 5.515 | 5.527 | 474,283 | +0.02(+0.29%) |
Sep 16, 2013 | 5.519 | 5.531 | 5.484 | 5.511 | 666,240 | +0.03(+0.50%) |
Sep 13, 2013 | 5.480 | 5.484 | 5.467 | 5.484 | 388,753 | +0.02(+0.36%) |
Sep 12, 2013 | 5.480 | 5.503 | 5.452 | 5.464 | 493,715 | -0.01(-0.22%) |
Sep 11, 2013 | 5.444 | 5.480 | 5.444 | 5.476 | 445,400 | +0.02(+0.29%) |
Sep 10, 2013 | 5.428 | 5.460 | 5.428 | 5.460 | 822,890 | +0.04(+0.80%) |
Sep 09, 2013 | 5.389 | 5.417 | 5.384 | 5.417 | 585,160 | +0.04(+0.73%) |
Sep 06, 2013 | 5.373 | 5.393 | 5.338 | 5.377 | 415,636 | +0.01(+0.22%) |
Sep 05, 2013 | 5.369 | 5.373 | 5.358 | 5.365 | 456,244 | +0.00(+0.07%) |
Sep 04, 2013 | 5.314 | 5.369 | 5.298 | 5.361 | 619,721 | +0.06(+1.11%) |
Sep 03, 2013 | 5.294 | 5.318 | 5.275 | 5.302 | 499,462 | +0.04(+0.67%) |
Aug 30, 2013 | 5.294 | 5.294 | 5.255 | 5.267 | 694,407 | -0.01(-0.22%) |
Aug 29, 2013 | 5.259 | 5.291 | 5.251 | 5.279 | 525,820 | +0.02(+0.30%) |
Aug 28, 2013 | 5.235 | 5.271 | 5.227 | 5.263 | 312,677 | +0.02(+0.30%) |
Aug 27, 2013 | 5.294 | 5.298 | 5.243 | 5.247 | 401,004 | -0.08(-1.48%) |
Aug 26, 2013 | 5.350 | 5.357 | 5.318 | 5.326 | 482,749 | -0.02(-0.29%) |
Aug 23, 2013 | 5.314 | 5.342 | 5.302 | 5.342 | 405,617 | +0.04(+0.82%) |
Aug 22, 2013 | 5.291 | 5.310 | 5.283 | 5.298 | 445,139 | +0.03(+0.52%) |
Aug 21, 2013 | 5.302 | 5.302 | 5.251 | 5.271 | 444,524 | -0.04(-0.74%) |
Aug 20, 2013 | 5.251 | 5.318 | 5.251 | 5.310 | 689,325 | +0.05(+0.97%) |
Aug 19, 2013 | 5.294 | 5.314 | 5.247 | 5.259 | 602,747 | -0.05(-0.96%) |
Aug 16, 2013 | 5.310 | 5.322 | 5.298 | 5.310 | 400,786 | +0.01(+0.22%) |
Aug 15, 2013 | 5.342 | 5.350 | 5.298 | 5.298 | 827,335 | -0.07(-1.39%) |
Aug 14, 2013 | 5.389 | 5.405 | 5.365 | 5.373 | 662,813 | -0.04(-0.73%) |
Aug 13, 2013 | 5.428 | 5.428 | 5.373 | 5.413 | 1,155,576 | +0.00(+0.01%) |
Aug 12, 2013 | 5.389 | 5.412 | 5.377 | 5.412 | 828,582 | +0.00(+0.00%) |
Aug 09, 2013 | 5.431 | 5.431 | 5.393 | 5.412 | 606,988 | -0.02(-0.43%) |
Aug 08, 2013 | 5.424 | 5.435 | 5.393 | 5.435 | 548,553 | +0.02(+0.43%) |
Aug 07, 2013 | 5.427 | 5.427 | 5.393 | 5.412 | 597,715 | -0.03(-0.50%) |
Aug 06, 2013 | 5.416 | 5.439 | 5.400 | 5.439 | 651,804 | +0.00(+0.07%) |
Aug 05, 2013 | 5.412 | 5.447 | 5.412 | 5.435 | 671,812 | -0.00(-0.07%) |
Aug 02, 2013 | 5.424 | 5.451 | 5.424 | 5.439 | 407,741 | +0.01(+0.14%) |
Aug 01, 2013 | 5.439 | 5.443 | 5.427 | 5.431 | 683,962 | +0.03(+0.57%) |
Jul 31, 2013 | 5.408 | 5.423 | 5.397 | 5.400 | 533,488 | +0.00(+0.00%) |
Jul 30, 2013 | 5.427 | 5.431 | 5.377 | 5.400 | 861,062 | -0.02(-0.43%) |
Jul 29, 2013 | 5.458 | 5.458 | 5.420 | 5.424 | 473,007 | -0.05(-0.85%) |
Jul 26, 2013 | 5.439 | 5.470 | 5.420 | 5.470 | 780,788 | +0.03(+0.50%) |
Jul 25, 2013 | 5.431 | 5.443 | 5.412 | 5.443 | 592,494 | -0.00(-0.00%) |
Jul 24, 2013 | 5.470 | 5.470 | 5.427 | 5.443 | 587,510 | -0.02(-0.35%) |
Jul 23, 2013 | 5.439 | 5.462 | 5.435 | 5.462 | 810,475 | +0.03(+0.57%) |
Jul 22, 2013 | 5.443 | 5.443 | 5.420 | 5.431 | 521,753 | -0.01(-0.14%) |
Jul 19, 2013 | 5.412 | 5.439 | 5.408 | 5.439 | 446,706 | -0.01(-0.14%) |
Jul 18, 2013 | 5.416 | 5.451 | 5.416 | 5.447 | 835,945 | +0.03(+0.64%) |
Jul 17, 2013 | 5.408 | 5.422 | 5.400 | 5.412 | 544,949 | +0.01(+0.11%) |
Jul 16, 2013 | 5.431 | 5.431 | 5.389 | 5.406 | 399,901 | -0.02(-0.33%) |
Jul 15, 2013 | 5.404 | 5.431 | 5.397 | 5.424 | 431,924 | +0.04(+0.72%) |
Jul 12, 2013 | 5.377 | 5.404 | 5.366 | 5.385 | 495,865 | +0.01(+0.14%) |
Jul 11, 2013 | 5.339 | 5.381 | 5.339 | 5.377 | 786,398 | +0.07(+1.38%) |
Jul 10, 2013 | 5.312 | 5.331 | 5.289 | 5.304 | 389,542 | +0.00(+0.07%) |
Jul 09, 2013 | 5.304 | 5.320 | 5.285 | 5.300 | 443,544 | +0.02(+0.44%) |
Jul 08, 2013 | 5.296 | 5.312 | 5.269 | 5.277 | 594,015 | +0.02(+0.29%) |
Jul 05, 2013 | 5.281 | 5.281 | 5.212 | 5.262 | 338,568 | +0.03(+0.66%) |
Jul 03, 2013 | 5.216 | 5.253 | 5.185 | 5.227 | 321,777 | -0.03(-0.51%) |
Jul 02, 2013 | 5.266 | 5.273 | 5.243 | 5.254 | 371,370 | +0.01(+0.22%) |
Jul 01, 2013 | 5.250 | 5.273 | 5.223 | 5.243 | 396,905 | +0.04(+0.81%) |
Jun 28, 2013 | 5.192 | 5.250 | 5.181 | 5.200 | 472,316 | -0.00(-0.07%) |
Jun 27, 2013 | 5.169 | 5.208 | 5.169 | 5.204 | 780,456 | +0.06(+1.20%) |
Jun 26, 2013 | 5.112 | 5.154 | 5.112 | 5.142 | 599,239 | +0.03(+0.60%) |
Jun 25, 2013 | 5.096 | 5.119 | 5.061 | 5.112 | 575,207 | +0.08(+1.53%) |
Jun 24, 2013 | 5.150 | 5.216 | 4.977 | 5.035 | 1,475,961 | -0.13(-2.61%) |
Jun 21, 2013 | 5.208 | 5.216 | 5.127 | 5.169 | 657,469 | -0.01(-0.22%) |
Jun 20, 2013 | 5.262 | 5.269 | 5.154 | 5.181 | 951,177 | -0.14(-2.68%) |
Jun 19, 2013 | 5.366 | 5.370 | 5.300 | 5.323 | 402,048 | -0.03(-0.65%) |
Jun 18, 2013 | 5.320 | 5.362 | 5.320 | 5.358 | 762,283 | +0.05(+0.94%) |
Jun 17, 2013 | 5.331 | 5.516 | 5.269 | 5.308 | 1,330,697 | +0.03(+0.58%) |
Jun 14, 2013 | 5.320 | 5.320 | 5.246 | 5.277 | 638,767 | -0.04(-0.72%) |
Jun 13, 2013 | 5.269 | 5.316 | 5.243 | 5.316 | 625,786 | +0.05(+0.88%) |
Jun 12, 2013 | 5.339 | 5.343 | 5.243 | 5.269 | 403,431 | -0.05(-0.87%) |
Jun 11, 2013 | 5.304 | 5.347 | 5.289 | 5.316 | 510,442 | -0.05(-1.00%) |
Jun 10, 2013 | 5.400 | 5.400 | 5.339 | 5.370 | 637,095 | -0.02(-0.29%) |
Jun 07, 2013 | 5.335 | 5.385 | 5.320 | 5.385 | 520,188 | +0.08(+1.60%) |
Jun 06, 2013 | 5.296 | 5.300 | 5.250 | 5.300 | 487,867 | +0.02(+0.29%) |
Jun 05, 2013 | 5.320 | 5.331 | 5.262 | 5.285 | 617,269 | -0.05(-0.87%) |
Jun 04, 2013 | 5.350 | 5.362 | 5.300 | 5.331 | 707,137 | -0.02(-0.29%) |