Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.341 | 9.346 | 9.283 | 9.329 | 879,887 | -0.02(-0.19%) |
May 29, 2014 | 9.335 | 9.381 | 9.312 | 9.346 | 1,469,737 | +0.23(+2.49%) |
May 28, 2014 | 9.201 | 9.230 | 9.120 | 9.120 | 1,121,292 | -0.01(-0.09%) |
May 27, 2014 | 9.240 | 9.248 | 9.100 | 9.128 | 1,103,808 | -0.01(-0.12%) |
May 23, 2014 | 9.139 | 9.139 | 9.139 | 9.139 | 823,459 | -0.18(-1.95%) |
May 22, 2014 | 9.256 | 9.351 | 9.206 | 9.321 | 546,713 | +0.07(+0.76%) |
May 21, 2014 | 9.217 | 9.251 | 9.162 | 9.251 | 884,265 | -0.27(-2.81%) |
May 20, 2014 | 9.557 | 9.569 | 9.474 | 9.518 | 617,097 | -0.04(-0.47%) |
May 19, 2014 | 9.502 | 9.602 | 9.479 | 9.563 | 748,659 | +0.09(+0.94%) |
May 16, 2014 | 9.424 | 9.474 | 9.407 | 9.474 | 1,133,565 | +0.07(+0.77%) |
May 15, 2014 | 9.390 | 9.406 | 9.234 | 9.401 | 1,029,326 | +0.09(+0.96%) |
May 14, 2014 | 9.307 | 9.407 | 9.301 | 9.312 | 714,261 | +0.02(+0.24%) |
May 13, 2014 | 9.329 | 9.346 | 9.262 | 9.290 | 837,269 | -0.04(-0.48%) |
May 12, 2014 | 9.284 | 9.334 | 9.234 | 9.334 | 820,568 | +0.07(+0.72%) |
May 09, 2014 | 9.229 | 9.295 | 9.156 | 9.268 | 1,464,505 | -0.06(-0.66%) |
May 08, 2014 | 9.340 | 9.396 | 9.318 | 9.329 | 841,172 | +0.04(+0.48%) |
May 07, 2014 | 9.284 | 9.334 | 9.240 | 9.284 | 1,048,258 | +0.01(+0.06%) |
May 06, 2014 | 9.284 | 9.351 | 9.223 | 9.279 | 726,627 | -0.01(-0.12%) |
May 05, 2014 | 9.134 | 9.334 | 9.123 | 9.290 | 1,303,283 | +0.19(+2.08%) |
May 02, 2014 | 9.151 | 9.206 | 9.056 | 9.100 | 1,564,298 | +0.08(+0.86%) |
May 01, 2014 | 9.000 | 9.022 | 8.933 | 9.022 | 840,269 | +0.05(+0.56%) |
Apr 30, 2014 | 8.905 | 9.006 | 8.889 | 8.972 | 1,982,568 | +0.39(+4.55%) |
Apr 29, 2014 | 8.632 | 8.680 | 8.560 | 8.582 | 3,659,547 | +0.25(+2.94%) |
Apr 28, 2014 | 8.281 | 8.370 | 8.253 | 8.337 | 1,007,755 | +0.01(+0.07%) |
Apr 25, 2014 | 8.376 | 8.387 | 8.276 | 8.331 | 537,669 | -0.11(-1.32%) |
Apr 24, 2014 | 8.454 | 8.465 | 8.375 | 8.443 | 415,483 | +0.00(+0.00%) |
Apr 23, 2014 | 8.448 | 8.460 | 8.398 | 8.443 | 549,306 | -0.07(-0.79%) |
Apr 22, 2014 | 8.526 | 8.577 | 8.482 | 8.510 | 942,800 | +0.10(+1.19%) |
Apr 21, 2014 | 8.393 | 8.432 | 8.360 | 8.409 | 498,344 | +0.00(+0.00%) |
Apr 17, 2014 | 8.359 | 8.409 | 8.409 | 8.409 | 778,957 | +0.09(+1.07%) |
Apr 16, 2014 | 8.220 | 8.343 | 8.186 | 8.320 | 631,915 | +0.09(+1.08%) |
Apr 15, 2014 | 8.259 | 8.304 | 8.131 | 8.231 | 614,739 | -0.09(-1.07%) |
Apr 14, 2014 | 8.259 | 8.331 | 8.231 | 8.320 | 509,744 | +0.07(+0.88%) |
Apr 11, 2014 | 8.220 | 8.320 | 8.203 | 8.248 | 779,273 | -0.02(-0.27%) |
Apr 10, 2014 | 8.398 | 8.426 | 8.253 | 8.270 | 1,434,778 | -0.11(-1.26%) |
Apr 09, 2014 | 8.331 | 8.387 | 8.256 | 8.376 | 1,452,340 | +0.19(+2.31%) |
Apr 08, 2014 | 8.086 | 8.203 | 8.086 | 8.186 | 850,115 | +0.06(+0.75%) |
Apr 07, 2014 | 8.175 | 8.186 | 8.081 | 8.125 | 636,620 | -0.04(-0.48%) |
Apr 04, 2014 | 8.220 | 8.237 | 8.159 | 8.164 | 418,826 | -0.07(-0.88%) |
Apr 03, 2014 | 8.292 | 8.309 | 8.192 | 8.237 | 540,344 | +0.02(+0.20%) |
Apr 02, 2014 | 8.198 | 8.253 | 8.187 | 8.220 | 807,099 | -0.03(-0.41%) |
Apr 01, 2014 | 8.287 | 8.304 | 8.198 | 8.253 | 1,186,115 | +0.07(+0.82%) |
Mar 31, 2014 | 8.192 | 8.248 | 8.170 | 8.186 | 749,421 | +0.07(+0.82%) |
Mar 28, 2014 | 8.103 | 8.188 | 8.103 | 8.120 | 1,066,955 | +0.18(+2.25%) |
Mar 27, 2014 | 7.936 | 7.969 | 7.897 | 7.941 | 846,594 | +0.10(+1.28%) |
Mar 26, 2014 | 7.919 | 7.919 | 7.819 | 7.841 | 1,121,839 | -0.08(-0.99%) |
Mar 25, 2014 | 7.802 | 7.925 | 7.790 | 7.919 | 1,041,145 | +0.14(+1.79%) |
Mar 24, 2014 | 7.757 | 7.780 | 7.644 | 7.780 | 1,054,124 | +0.00(+0.00%) |
Mar 21, 2014 | 7.852 | 7.913 | 7.769 | 7.780 | 867,688 | +0.01(+0.07%) |
Mar 20, 2014 | 7.629 | 7.841 | 7.608 | 7.774 | 858,549 | +0.01(+0.14%) |
Mar 19, 2014 | 7.863 | 7.880 | 7.691 | 7.763 | 779,357 | -0.12(-1.49%) |
Mar 18, 2014 | 7.919 | 7.969 | 7.858 | 7.880 | 557,508 | +0.04(+0.57%) |
Mar 17, 2014 | 7.802 | 7.874 | 7.774 | 7.835 | 755,775 | +0.07(+0.93%) |
Mar 14, 2014 | 7.618 | 7.824 | 7.607 | 7.763 | 1,294,735 | -0.14(-1.83%) |
Mar 13, 2014 | 8.153 | 8.164 | 7.880 | 7.908 | 1,152,130 | -0.25(-3.01%) |
Mar 12, 2014 | 8.081 | 8.164 | 8.069 | 8.153 | 1,292,745 | +0.04(+0.48%) |
Mar 11, 2014 | 8.125 | 8.198 | 7.936 | 8.114 | 2,736,899 | -0.09(-1.15%) |
Mar 10, 2014 | 8.131 | 8.237 | 8.081 | 8.209 | 3,746,777 | +0.31(+3.88%) |
Mar 07, 2014 | 8.003 | 8.008 | 7.863 | 7.902 | 4,294,099 | +0.17(+2.16%) |
Mar 06, 2014 | 7.679 | 7.863 | 7.652 | 7.735 | 5,916,978 | +0.73(+10.42%) |
Mar 05, 2014 | 7.061 | 7.078 | 6.966 | 7.005 | 563,718 | +0.06(+0.88%) |
Mar 04, 2014 | 6.916 | 6.949 | 6.899 | 6.944 | 1,089,984 | +0.16(+2.38%) |
Mar 03, 2014 | 6.871 | 6.910 | 6.743 | 6.782 | 1,145,843 | -0.14(-2.09%) |
Feb 28, 2014 | 6.955 | 6.966 | 6.888 | 6.927 | 2,630,957 | -0.06(-0.88%) |
Feb 27, 2014 | 6.966 | 7.022 | 6.955 | 6.988 | 2,549,741 | -0.07(-1.03%) |
Feb 26, 2014 | 7.089 | 7.094 | 7.022 | 7.061 | 1,677,671 | -0.25(-3.43%) |
Feb 25, 2014 | 7.323 | 7.395 | 7.278 | 7.312 | 1,012,594 | -0.01(-0.08%) |
Feb 24, 2014 | 7.278 | 7.345 | 7.156 | 7.317 | 1,281,059 | +0.16(+2.26%) |
Feb 21, 2014 | 7.200 | 7.242 | 7.156 | 7.156 | 840,492 | +0.02(+0.23%) |
Feb 20, 2014 | 7.122 | 7.161 | 7.089 | 7.139 | 456,459 | +0.04(+0.63%) |
Feb 19, 2014 | 7.117 | 7.161 | 7.094 | 7.094 | 717,118 | +0.02(+0.24%) |
Feb 18, 2014 | 7.105 | 7.122 | 7.072 | 7.077 | 1,044,487 | +0.07(+1.03%) |
Feb 14, 2014 | 6.994 | 7.005 | 7.005 | 7.005 | 520,740 | +0.00(+0.00%) |
Feb 13, 2014 | 6.905 | 7.016 | 6.905 | 7.005 | 909,410 | +0.13(+1.86%) |
Feb 12, 2014 | 6.860 | 6.910 | 6.843 | 6.877 | 597,340 | -0.04(-0.56%) |
Feb 11, 2014 | 6.882 | 6.944 | 6.877 | 6.916 | 982,714 | +0.02(+0.24%) |
Feb 10, 2014 | 6.871 | 6.899 | 6.838 | 6.899 | 4,567,160 | -0.06(-0.80%) |
Feb 07, 2014 | 6.910 | 6.972 | 6.894 | 6.955 | 507,688 | +0.11(+1.63%) |
Feb 06, 2014 | 6.788 | 6.888 | 6.788 | 6.843 | 589,606 | +0.17(+2.50%) |
Feb 05, 2014 | 6.682 | 6.715 | 6.643 | 6.676 | 702,572 | +0.00(+0.00%) |
Feb 04, 2014 | 6.687 | 6.710 | 6.640 | 6.676 | 657,305 | +0.02(+0.25%) |
Feb 03, 2014 | 6.810 | 6.821 | 6.660 | 6.660 | 1,025,139 | -0.24(-3.47%) |
Jan 31, 2014 | 6.838 | 6.938 | 6.816 | 6.899 | 599,817 | -0.06(-0.88%) |
Jan 30, 2014 | 6.933 | 6.976 | 6.838 | 6.960 | 1,574,533 | +0.13(+1.88%) |
Jan 29, 2014 | 6.816 | 6.882 | 6.799 | 6.832 | 522,834 | -0.03(-0.49%) |
Jan 28, 2014 | 6.799 | 6.910 | 6.788 | 6.866 | 647,396 | -0.03(-0.48%) |
Jan 27, 2014 | 6.944 | 6.988 | 6.882 | 6.899 | 597,586 | -0.04(-0.56%) |
Jan 24, 2014 | 7.077 | 7.089 | 6.938 | 6.938 | 1,072,695 | -0.25(-3.41%) |
Jan 23, 2014 | 7.217 | 7.222 | 7.128 | 7.183 | 1,007,757 | +0.07(+1.02%) |
Jan 22, 2014 | 7.111 | 7.125 | 7.050 | 7.111 | 1,119,160 | -0.06(-0.85%) |
Jan 21, 2014 | 7.234 | 7.234 | 7.130 | 7.172 | 1,097,921 | -0.12(-1.68%) |
Jan 17, 2014 | 7.256 | 7.295 | 7.295 | 7.295 | 3,055,000 | -0.01(-0.15%) |
Jan 16, 2014 | 7.328 | 7.338 | 7.269 | 7.306 | 612,033 | -0.01(-0.15%) |
Jan 15, 2014 | 7.245 | 7.330 | 7.211 | 7.317 | 762,883 | +0.07(+1.00%) |
Jan 14, 2014 | 7.250 | 7.278 | 7.234 | 7.245 | 868,441 | +0.03(+0.39%) |
Jan 13, 2014 | 7.228 | 7.278 | 7.217 | 7.217 | 1,679,595 | +0.00(+0.00%) |
Jan 10, 2014 | 7.133 | 7.245 | 7.117 | 7.217 | 1,738,464 | +0.27(+3.93%) |
Jan 09, 2014 | 6.927 | 6.960 | 6.921 | 6.944 | 1,010,385 | +0.01(+0.16%) |
Jan 08, 2014 | 6.894 | 6.933 | 6.871 | 6.933 | 780,256 | +0.01(+0.08%) |
Jan 07, 2014 | 6.894 | 6.938 | 6.860 | 6.927 | 1,791,837 | +0.16(+2.30%) |
Jan 06, 2014 | 6.738 | 6.771 | 6.693 | 6.771 | 1,327,140 | +0.08(+1.25%) |
Jan 03, 2014 | 6.704 | 6.721 | 6.632 | 6.687 | 590,757 | +0.02(+0.33%) |
Jan 02, 2014 | 6.665 | 6.676 | 6.621 | 6.665 | 790,582 | -0.22(-3.16%) |
Dec 31, 2013 | 6.882 | 6.882 | 6.882 | 6.882 | 723,869 | +0.04(+0.65%) |
Dec 30, 2013 | 6.871 | 6.882 | 6.821 | 6.838 | 774,703 | -0.04(-0.57%) |
Dec 27, 2013 | 6.860 | 6.933 | 6.849 | 6.877 | 998,160 | +0.12(+1.73%) |
Dec 26, 2013 | 6.715 | 6.760 | 6.710 | 6.760 | 588,519 | +0.04(+0.66%) |
Dec 24, 2013 | 6.699 | 6.743 | 6.654 | 6.715 | 434,195 | +0.03(+0.42%) |
Dec 23, 2013 | 6.665 | 6.726 | 6.665 | 6.687 | 1,106,547 | +0.01(+0.17%) |
Dec 20, 2013 | 6.693 | 6.788 | 6.587 | 6.676 | 1,381,154 | -0.19(-2.76%) |
Dec 19, 2013 | 6.843 | 6.866 | 6.815 | 6.866 | 771,178 | +0.06(+0.82%) |
Dec 18, 2013 | 6.816 | 6.827 | 6.714 | 6.810 | 851,577 | +0.12(+1.75%) |
Dec 17, 2013 | 6.771 | 6.777 | 6.676 | 6.693 | 897,472 | +0.11(+1.69%) |
Dec 16, 2013 | 6.609 | 6.637 | 6.576 | 6.582 | 811,732 | +0.01(+0.17%) |
Dec 13, 2013 | 6.604 | 6.604 | 6.492 | 6.570 | 1,009,049 | -0.05(-0.76%) |
Dec 12, 2013 | 6.654 | 6.687 | 6.621 | 6.621 | 774,132 | -0.05(-0.75%) |
Dec 11, 2013 | 6.743 | 6.754 | 6.654 | 6.671 | 863,812 | -0.08(-1.24%) |
Dec 10, 2013 | 6.799 | 6.821 | 6.738 | 6.754 | 2,019,033 | -0.13(-1.86%) |
Dec 09, 2013 | 6.832 | 6.916 | 6.827 | 6.882 | 1,092,739 | +0.03(+0.41%) |
Dec 06, 2013 | 6.821 | 6.860 | 6.771 | 6.855 | 1,683,998 | +0.03(+0.49%) |
Dec 05, 2013 | 6.855 | 6.910 | 6.821 | 6.821 | 889,953 | +0.03(+0.49%) |
Dec 04, 2013 | 6.682 | 6.804 | 6.632 | 6.788 | 949,375 | +0.07(+1.08%) |
Dec 03, 2013 | 6.777 | 6.782 | 6.715 | 6.715 | 1,461,827 | -0.15(-2.25%) |
Dec 02, 2013 | 6.934 | 6.994 | 6.870 | 6.870 | 749,276 | -0.13(-1.85%) |
Nov 29, 2013 | 7.021 | 7.037 | 6.983 | 6.999 | 522,984 | +0.06(+0.93%) |
Nov 27, 2013 | 6.945 | 6.983 | 6.913 | 6.934 | 824,345 | +0.02(+0.31%) |
Nov 26, 2013 | 6.902 | 6.956 | 6.875 | 6.913 | 550,739 | +0.01(+0.08%) |
Nov 25, 2013 | 6.929 | 6.945 | 6.880 | 6.907 | 696,761 | -0.03(-0.39%) |
Nov 22, 2013 | 6.918 | 6.945 | 6.902 | 6.934 | 538,706 | +0.11(+1.58%) |
Nov 21, 2013 | 6.800 | 6.832 | 6.789 | 6.827 | 801,750 | +0.02(+0.32%) |
Nov 20, 2013 | 6.945 | 6.956 | 6.799 | 6.805 | 805,292 | -0.18(-2.62%) |
Nov 19, 2013 | 7.026 | 7.042 | 6.972 | 6.988 | 881,367 | -0.03(-0.38%) |
Nov 18, 2013 | 7.075 | 7.107 | 7.015 | 7.015 | 691,268 | -0.02(-0.23%) |
Nov 15, 2013 | 7.048 | 7.075 | 6.978 | 7.031 | 703,808 | +0.06(+0.85%) |
Nov 14, 2013 | 6.999 | 7.010 | 6.934 | 6.972 | 723,197 | -0.01(-0.08%) |
Nov 12, 2013 | 6.978 | 7.031 | 6.956 | 6.978 | 1,109,372 | -0.06(-0.92%) |
Nov 11, 2013 | 7.010 | 7.053 | 6.988 | 7.042 | 626,758 | +0.04(+0.62%) |
Nov 08, 2013 | 6.934 | 6.999 | 6.897 | 6.999 | 985,803 | +0.09(+1.33%) |
Nov 07, 2013 | 7.004 | 7.015 | 6.907 | 6.907 | 1,083,832 | -0.19(-2.66%) |
Nov 06, 2013 | 7.058 | 7.096 | 7.042 | 7.096 | 877,125 | +0.05(+0.69%) |
Nov 05, 2013 | 6.988 | 7.048 | 6.934 | 7.048 | 2,002,755 | -0.32(-4.32%) |
Nov 04, 2013 | 7.366 | 7.398 | 7.333 | 7.366 | 550,349 | +0.01(+0.15%) |
Nov 01, 2013 | 7.436 | 7.436 | 7.312 | 7.355 | 962,150 | -0.05(-0.66%) |
Oct 31, 2013 | 7.403 | 7.414 | 7.344 | 7.403 | 1,428,612 | -0.03(-0.44%) |
Oct 30, 2013 | 7.576 | 7.587 | 7.436 | 7.436 | 1,458,366 | -0.22(-2.82%) |
Oct 29, 2013 | 7.576 | 7.657 | 7.565 | 7.652 | 1,273,923 | +0.10(+1.28%) |
Oct 28, 2013 | 7.549 | 7.582 | 7.517 | 7.554 | 904,294 | +0.03(+0.43%) |
Oct 25, 2013 | 7.495 | 7.527 | 7.457 | 7.522 | 2,367,239 | -0.03(-0.36%) |
Oct 24, 2013 | 7.544 | 7.571 | 7.501 | 7.549 | 1,267,914 | +0.08(+1.08%) |
Oct 23, 2013 | 7.441 | 7.484 | 7.393 | 7.468 | 3,272,137 | -0.40(-5.07%) |
Oct 22, 2013 | 7.797 | 7.916 | 7.786 | 7.867 | 2,146,518 | +0.11(+1.46%) |
Oct 21, 2013 | 7.689 | 7.754 | 7.684 | 7.754 | 1,641,045 | +0.10(+1.34%) |
Oct 18, 2013 | 7.678 | 7.684 | 7.614 | 7.652 | 2,901,905 | +0.05(+0.64%) |
Oct 17, 2013 | 7.560 | 7.603 | 7.544 | 7.603 | 2,419,630 | +0.03(+0.43%) |
Oct 16, 2013 | 7.560 | 7.603 | 7.533 | 7.571 | 4,131,314 | +0.22(+2.93%) |
Oct 15, 2013 | 7.339 | 7.371 | 7.333 | 7.355 | 3,536,938 | -0.04(-0.51%) |
Oct 14, 2013 | 7.377 | 7.414 | 7.355 | 7.393 | 1,889,065 | +0.10(+1.33%) |
Oct 11, 2013 | 7.323 | 7.350 | 7.279 | 7.296 | 2,568,421 | -0.16(-2.10%) |
Oct 10, 2013 | 7.344 | 7.452 | 7.328 | 7.452 | 4,134,682 | +0.30(+4.22%) |
Oct 09, 2013 | 7.155 | 7.182 | 7.085 | 7.150 | 1,856,278 | +0.15(+2.16%) |
Oct 08, 2013 | 7.102 | 7.111 | 6.988 | 6.999 | 3,865,282 | +0.06(+0.93%) |
Oct 07, 2013 | 6.853 | 6.961 | 6.853 | 6.934 | 1,653,485 | +0.04(+0.63%) |
Oct 04, 2013 | 6.886 | 6.924 | 6.870 | 6.891 | 5,350,778 | +0.10(+1.43%) |
Oct 03, 2013 | 6.767 | 6.814 | 6.756 | 6.794 | 1,983,416 | +0.00(+0.00%) |
Oct 02, 2013 | 6.778 | 6.805 | 6.729 | 6.794 | 830,321 | +0.00(+0.00%) |
Oct 01, 2013 | 6.778 | 6.832 | 6.767 | 6.794 | 1,607,806 | -0.02(-0.32%) |
Sep 27, 2013 | 6.832 | 6.859 | 6.789 | 6.816 | 1,586,243 | +0.01(+0.08%) |
Sep 26, 2013 | 6.827 | 6.880 | 6.778 | 6.810 | 2,805,555 | +0.21(+3.19%) |
Sep 25, 2013 | 6.584 | 6.611 | 6.566 | 6.600 | 2,795,203 | +0.19(+3.03%) |
Sep 24, 2013 | 6.411 | 6.438 | 6.395 | 6.406 | 1,576,739 | +0.07(+1.11%) |
Sep 23, 2013 | 6.357 | 6.374 | 6.309 | 6.336 | 1,060,127 | +0.00(+0.00%) |
Sep 20, 2013 | 6.341 | 6.379 | 6.330 | 6.336 | 1,604,802 | +0.04(+0.60%) |
Sep 19, 2013 | 6.347 | 6.352 | 6.282 | 6.298 | 1,207,867 | -0.03(-0.51%) |
Sep 18, 2013 | 6.217 | 6.357 | 6.179 | 6.330 | 1,547,092 | +0.05(+0.77%) |
Sep 17, 2013 | 6.185 | 6.282 | 6.175 | 6.282 | 2,038,113 | +0.05(+0.87%) |
Sep 16, 2013 | 6.262 | 6.271 | 6.206 | 6.228 | 1,164,285 | -0.03(-0.52%) |
Sep 13, 2013 | 6.277 | 6.294 | 6.233 | 6.260 | 1,149,202 | -0.05(-0.77%) |
Sep 12, 2013 | 6.379 | 6.406 | 6.293 | 6.309 | 2,881,340 | +0.15(+2.36%) |
Sep 11, 2013 | 6.147 | 6.223 | 6.134 | 6.163 | 2,006,232 | +0.07(+1.15%) |
Sep 10, 2013 | 6.050 | 6.109 | 6.045 | 6.093 | 1,884,276 | +0.10(+1.62%) |
Sep 09, 2013 | 5.958 | 6.018 | 5.953 | 5.996 | 1,222,206 | +0.06(+1.00%) |
Sep 06, 2013 | 5.953 | 5.980 | 5.899 | 5.937 | 1,627,538 | +0.02(+0.36%) |
Sep 05, 2013 | 5.867 | 5.958 | 5.861 | 5.915 | 2,884,150 | +0.17(+2.91%) |
Sep 04, 2013 | 5.635 | 5.748 | 5.613 | 5.748 | 2,241,936 | +0.12(+2.21%) |
Sep 03, 2013 | 5.640 | 5.678 | 5.613 | 5.624 | 1,364,530 | +0.15(+2.66%) |
Aug 30, 2013 | 5.505 | 5.513 | 5.446 | 5.478 | 529,450 | +0.02(+0.30%) |
Aug 29, 2013 | 5.489 | 5.516 | 5.462 | 5.462 | 909,415 | +0.02(+0.40%) |
Aug 28, 2013 | 5.414 | 5.484 | 5.392 | 5.441 | 838,903 | -0.02(-0.39%) |
Aug 27, 2013 | 5.468 | 5.500 | 5.441 | 5.462 | 890,515 | -0.12(-2.13%) |
Aug 26, 2013 | 5.619 | 5.646 | 5.576 | 5.581 | 919,201 | -0.08(-1.43%) |
Aug 23, 2013 | 5.635 | 5.662 | 5.602 | 5.662 | 676,665 | +0.08(+1.45%) |
Aug 22, 2013 | 5.592 | 5.608 | 5.549 | 5.581 | 803,689 | +0.04(+0.68%) |
Aug 21, 2013 | 5.592 | 5.624 | 5.538 | 5.543 | 489,146 | -0.02(-0.39%) |
Aug 20, 2013 | 5.592 | 5.602 | 5.554 | 5.565 | 863,378 | -0.06(-1.05%) |
Aug 19, 2013 | 5.673 | 5.683 | 5.624 | 5.624 | 1,405,510 | -0.08(-1.42%) |
Aug 16, 2013 | 5.678 | 5.727 | 5.656 | 5.705 | 1,399,635 | +0.06(+1.05%) |
Aug 15, 2013 | 5.635 | 5.667 | 5.581 | 5.646 | 1,194,824 | +0.00(+0.00%) |
Aug 14, 2013 | 5.635 | 5.651 | 5.613 | 5.646 | 1,024,566 | +0.04(+0.77%) |
Aug 13, 2013 | 5.532 | 5.640 | 5.527 | 5.602 | 1,933,848 | +0.12(+2.26%) |
Aug 12, 2013 | 5.484 | 5.500 | 5.441 | 5.478 | 864,824 | +0.01(+0.10%) |
Aug 09, 2013 | 5.473 | 5.478 | 5.425 | 5.473 | 1,007,328 | +0.14(+2.63%) |
Aug 08, 2013 | 5.349 | 5.376 | 5.306 | 5.333 | 785,528 | +0.07(+1.33%) |
Aug 07, 2013 | 5.230 | 5.268 | 5.220 | 5.263 | 576,129 | +0.04(+0.72%) |
Aug 06, 2013 | 5.252 | 5.257 | 5.182 | 5.225 | 1,358,844 | -0.11(-2.02%) |
Aug 05, 2013 | 5.284 | 5.333 | 5.279 | 5.333 | 859,485 | +0.01(+0.20%) |
Aug 02, 2013 | 5.301 | 5.354 | 5.301 | 5.322 | 1,402,014 | +0.02(+0.41%) |
Aug 01, 2013 | 5.295 | 5.327 | 5.274 | 5.301 | 1,219,787 | -0.01(-0.20%) |
Jul 31, 2013 | 5.274 | 5.344 | 5.252 | 5.311 | 1,520,750 | -0.01(-0.20%) |
Jul 30, 2013 | 5.365 | 5.371 | 5.301 | 5.322 | 900,871 | -0.02(-0.40%) |
Jul 29, 2013 | 5.333 | 5.360 | 5.306 | 5.344 | 1,321,972 | -0.11(-2.08%) |
Jul 26, 2013 | 5.365 | 5.457 | 5.360 | 5.457 | 3,600,395 | +0.08(+1.50%) |
Jul 25, 2013 | 5.279 | 5.381 | 5.268 | 5.376 | 2,062,016 | -0.14(-2.54%) |
Jul 24, 2013 | 5.505 | 5.538 | 5.468 | 5.516 | 1,220,021 | +0.07(+1.29%) |
Jul 23, 2013 | 5.478 | 5.500 | 5.446 | 5.446 | 1,631,861 | +0.12(+2.33%) |
Jul 22, 2013 | 5.290 | 5.349 | 5.274 | 5.322 | 1,077,645 | +0.05(+0.92%) |
Jul 19, 2013 | 5.252 | 5.311 | 5.230 | 5.274 | 581,457 | -0.01(-0.20%) |
Jul 18, 2013 | 5.252 | 5.295 | 5.252 | 5.284 | 883,026 | +0.03(+0.62%) |
Jul 17, 2013 | 5.284 | 5.284 | 5.225 | 5.252 | 870,417 | +0.01(+0.10%) |
Jul 16, 2013 | 5.230 | 5.274 | 5.214 | 5.247 | 1,076,304 | +0.00(+0.00%) |
Jul 15, 2013 | 5.187 | 5.247 | 5.187 | 5.247 | 840,548 | +0.06(+1.25%) |
Jul 12, 2013 | 5.155 | 5.182 | 5.096 | 5.182 | 917,218 | -0.02(-0.31%) |
Jul 11, 2013 | 5.214 | 5.225 | 5.160 | 5.198 | 1,528,007 | +0.10(+2.01%) |
Jul 10, 2013 | 5.020 | 5.101 | 5.009 | 5.096 | 899,114 | +0.04(+0.85%) |
Jul 09, 2013 | 5.101 | 5.085 | 5.052 | 5.052 | 1,055,863 | +0.06(+1.19%) |
Jul 08, 2013 | 4.982 | 5.042 | 4.966 | 4.993 | 1,179,073 | +0.03(+0.65%) |
Jul 05, 2013 | 4.988 | 4.993 | 4.907 | 4.961 | 1,073,268 | -0.01(-0.22%) |
Jul 03, 2013 | 4.955 | 5.020 | 4.951 | 4.972 | 710,967 | -0.06(-1.28%) |
Jul 02, 2013 | 5.047 | 5.074 | 4.999 | 5.036 | 1,296,931 | -0.08(-1.58%) |