Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.769 | 4.769 | 4.729 | 4.733 | 335,659 | -0.09(-1.80%) |
May 29, 2014 | 4.813 | 4.820 | 4.798 | 4.820 | 329,804 | +0.07(+1.53%) |
May 28, 2014 | 4.755 | 4.762 | 4.718 | 4.747 | 630,234 | +0.00(+0.00%) |
May 27, 2014 | 4.791 | 4.798 | 4.726 | 4.747 | 483,558 | +0.12(+2.50%) |
May 23, 2014 | 4.639 | 4.631 | 4.631 | 4.631 | 217,304 | +0.00(+0.00%) |
May 22, 2014 | 4.595 | 4.631 | 4.573 | 4.631 | 336,359 | +0.15(+3.40%) |
May 21, 2014 | 4.457 | 4.508 | 4.450 | 4.479 | 548,855 | +0.09(+1.98%) |
May 20, 2014 | 4.414 | 4.436 | 4.378 | 4.392 | 408,689 | +0.03(+0.66%) |
May 19, 2014 | 4.327 | 4.370 | 4.327 | 4.363 | 404,201 | +0.06(+1.35%) |
May 16, 2014 | 4.312 | 4.312 | 4.276 | 4.305 | 260,292 | +0.03(+0.68%) |
May 15, 2014 | 4.327 | 4.334 | 4.255 | 4.276 | 561,506 | -0.03(-0.67%) |
May 14, 2014 | 4.349 | 4.385 | 4.305 | 4.305 | 531,839 | -0.06(-1.33%) |
May 13, 2014 | 4.327 | 4.378 | 4.327 | 4.363 | 540,996 | +0.07(+1.69%) |
May 12, 2014 | 4.255 | 4.291 | 4.247 | 4.291 | 418,094 | +0.04(+0.85%) |
May 09, 2014 | 4.276 | 4.276 | 4.240 | 4.255 | 236,138 | -0.04(-1.01%) |
May 08, 2014 | 4.320 | 4.334 | 4.269 | 4.298 | 423,301 | -0.01(-0.17%) |
May 07, 2014 | 4.334 | 4.334 | 4.276 | 4.305 | 650,267 | -0.08(-1.82%) |
May 06, 2014 | 4.385 | 4.399 | 4.363 | 4.385 | 579,862 | -0.01(-0.16%) |
May 05, 2014 | 4.414 | 4.414 | 4.378 | 4.392 | 161,554 | -0.03(-0.66%) |
May 02, 2014 | 4.421 | 4.457 | 4.399 | 4.421 | 404,499 | +0.02(+0.49%) |
May 01, 2014 | 4.399 | 4.414 | 4.363 | 4.399 | 3,703,227 | +0.15(+3.58%) |
Apr 30, 2014 | 4.269 | 4.284 | 4.240 | 4.247 | 715,098 | -0.04(-1.01%) |
Apr 29, 2014 | 4.262 | 4.291 | 4.262 | 4.291 | 289,164 | +0.04(+0.85%) |
Apr 28, 2014 | 4.262 | 4.276 | 4.218 | 4.255 | 424,729 | +0.00(+0.00%) |
Apr 25, 2014 | 4.291 | 4.291 | 4.247 | 4.255 | 401,255 | -0.07(-1.68%) |
Apr 24, 2014 | 4.334 | 4.334 | 4.291 | 4.327 | 266,247 | -0.01(-0.17%) |
Apr 23, 2014 | 4.334 | 4.349 | 4.312 | 4.334 | 462,899 | +0.03(+0.67%) |
Apr 22, 2014 | 4.305 | 4.320 | 4.276 | 4.305 | 1,399,143 | -0.04(-1.00%) |
Apr 21, 2014 | 4.399 | 4.407 | 4.320 | 4.349 | 13,867,065 | -0.07(-1.48%) |
Apr 17, 2014 | 4.436 | 4.414 | 4.414 | 4.414 | 3,637,202 | -0.04(-0.81%) |
Apr 16, 2014 | 4.399 | 4.450 | 4.399 | 4.450 | 643,592 | +0.12(+2.68%) |
Apr 15, 2014 | 4.341 | 4.349 | 4.284 | 4.334 | 869,440 | -0.01(-0.33%) |
Apr 14, 2014 | 4.356 | 4.385 | 4.320 | 4.349 | 460,285 | +0.02(+0.50%) |
Apr 11, 2014 | 4.363 | 4.378 | 4.327 | 4.327 | 876,119 | -0.07(-1.49%) |
Apr 10, 2014 | 4.486 | 4.486 | 4.378 | 4.392 | 1,080,369 | -0.12(-2.57%) |
Apr 09, 2014 | 4.465 | 4.530 | 4.465 | 4.508 | 399,090 | +0.05(+1.14%) |
Apr 08, 2014 | 4.479 | 4.523 | 4.447 | 4.457 | 822,831 | -0.13(-2.84%) |
Apr 07, 2014 | 4.639 | 4.639 | 4.544 | 4.588 | 897,835 | -0.09(-2.01%) |
Apr 04, 2014 | 4.747 | 4.762 | 4.660 | 4.682 | 401,454 | -0.01(-0.15%) |
Apr 03, 2014 | 4.718 | 4.718 | 4.602 | 4.689 | 295,864 | -0.06(-1.22%) |
Apr 02, 2014 | 4.675 | 4.755 | 4.675 | 4.747 | 455,269 | +0.09(+2.02%) |
Apr 01, 2014 | 4.646 | 4.660 | 4.628 | 4.653 | 322,650 | -0.01(-0.16%) |
Mar 31, 2014 | 4.639 | 4.675 | 4.639 | 4.660 | 477,894 | +0.06(+1.26%) |
Mar 28, 2014 | 4.581 | 4.652 | 4.581 | 4.602 | 300,489 | +0.08(+1.76%) |
Mar 27, 2014 | 4.530 | 4.552 | 4.494 | 4.523 | 398,364 | +0.01(+0.16%) |
Mar 26, 2014 | 4.581 | 4.595 | 4.515 | 4.515 | 391,079 | -0.02(-0.48%) |
Mar 25, 2014 | 4.559 | 4.595 | 4.508 | 4.537 | 759,601 | -0.01(-0.32%) |
Mar 24, 2014 | 4.602 | 4.602 | 4.537 | 4.552 | 413,620 | -0.04(-0.79%) |
Mar 21, 2014 | 4.617 | 4.653 | 4.573 | 4.588 | 176,971 | -0.01(-0.31%) |
Mar 20, 2014 | 4.559 | 4.610 | 4.544 | 4.602 | 341,774 | -0.05(-1.09%) |
Mar 19, 2014 | 4.653 | 4.682 | 4.624 | 4.653 | 427,875 | -0.04(-0.93%) |
Mar 18, 2014 | 4.668 | 4.704 | 4.639 | 4.697 | 300,781 | +0.00(+0.00%) |
Mar 17, 2014 | 4.682 | 4.726 | 4.680 | 4.697 | 463,799 | +0.02(+0.47%) |
Mar 14, 2014 | 4.653 | 4.697 | 4.639 | 4.675 | 461,315 | +0.01(+0.16%) |
Mar 13, 2014 | 4.776 | 4.776 | 4.617 | 4.668 | 525,004 | -0.13(-2.72%) |
Mar 12, 2014 | 4.784 | 4.809 | 4.734 | 4.798 | 369,568 | -0.06(-1.19%) |
Mar 11, 2014 | 4.900 | 4.929 | 4.849 | 4.856 | 341,584 | -0.09(-1.76%) |
Mar 10, 2014 | 4.965 | 4.972 | 4.929 | 4.943 | 367,753 | -0.04(-0.87%) |
Mar 07, 2014 | 5.008 | 5.016 | 4.950 | 4.987 | 186,875 | -0.04(-0.72%) |
Mar 06, 2014 | 4.987 | 5.045 | 4.987 | 5.023 | 420,605 | +0.14(+2.82%) |
Mar 05, 2014 | 4.892 | 4.910 | 4.863 | 4.885 | 340,073 | -0.03(-0.59%) |
Mar 04, 2014 | 4.921 | 4.929 | 4.900 | 4.914 | 227,008 | +0.10(+2.11%) |
Mar 03, 2014 | 4.827 | 4.856 | 4.798 | 4.813 | 366,635 | -0.11(-2.21%) |
Feb 28, 2014 | 4.900 | 4.950 | 4.892 | 4.921 | 485,408 | +0.00(+0.00%) |
Feb 27, 2014 | 4.885 | 4.921 | 4.863 | 4.921 | 504,927 | -0.01(-0.15%) |
Feb 26, 2014 | 4.965 | 4.965 | 4.871 | 4.929 | 497,777 | -0.04(-0.87%) |
Feb 25, 2014 | 4.972 | 4.994 | 4.943 | 4.972 | 408,763 | -0.01(-0.15%) |
Feb 24, 2014 | 4.987 | 5.030 | 4.979 | 4.979 | 413,965 | -0.01(-0.29%) |
Feb 21, 2014 | 5.001 | 5.037 | 4.987 | 4.994 | 285,466 | +0.08(+1.62%) |
Feb 20, 2014 | 4.929 | 4.943 | 4.892 | 4.914 | 342,874 | -0.07(-1.31%) |
Feb 19, 2014 | 5.001 | 5.045 | 4.965 | 4.979 | 590,935 | -0.09(-1.72%) |
Feb 18, 2014 | 5.023 | 5.081 | 4.994 | 5.066 | 572,978 | +0.17(+3.56%) |
Feb 14, 2014 | 4.856 | 4.892 | 4.892 | 4.892 | 850,179 | -0.09(-1.75%) |
Feb 13, 2014 | 4.936 | 4.987 | 4.892 | 4.979 | 618,314 | -0.01(-0.15%) |
Feb 12, 2014 | 4.987 | 5.023 | 4.939 | 4.987 | 812,210 | -0.06(-1.15%) |
Feb 11, 2014 | 4.929 | 5.045 | 4.929 | 5.045 | 457,474 | +0.12(+2.50%) |
Feb 10, 2014 | 4.958 | 4.972 | 4.914 | 4.921 | 401,264 | -0.04(-0.88%) |
Feb 07, 2014 | 4.936 | 4.979 | 4.921 | 4.965 | 394,556 | +0.10(+2.09%) |
Feb 06, 2014 | 4.813 | 4.885 | 4.805 | 4.863 | 339,405 | +0.04(+0.75%) |
Feb 05, 2014 | 4.805 | 4.856 | 4.769 | 4.827 | 599,760 | -0.04(-0.89%) |
Feb 04, 2014 | 4.805 | 4.885 | 4.784 | 4.871 | 1,003,701 | +0.04(+0.75%) |
Feb 03, 2014 | 4.936 | 4.958 | 4.798 | 4.834 | 1,580,862 | -0.21(-4.17%) |
Jan 31, 2014 | 5.023 | 5.088 | 4.994 | 5.045 | 843,772 | -0.16(-3.06%) |
Jan 30, 2014 | 5.262 | 5.284 | 5.146 | 5.204 | 1,140,248 | -0.08(-1.51%) |
Jan 29, 2014 | 5.284 | 5.320 | 5.240 | 5.284 | 893,515 | -0.01(-0.14%) |
Jan 28, 2014 | 5.276 | 5.309 | 5.262 | 5.291 | 1,004,220 | +0.04(+0.83%) |
Jan 27, 2014 | 5.313 | 5.320 | 5.168 | 5.247 | 1,187,184 | -0.08(-1.50%) |
Jan 24, 2014 | 5.349 | 5.378 | 5.305 | 5.327 | 1,167,354 | -0.06(-1.08%) |
Jan 23, 2014 | 5.450 | 5.458 | 5.356 | 5.385 | 614,074 | -0.13(-2.37%) |
Jan 22, 2014 | 5.530 | 5.552 | 5.487 | 5.516 | 391,024 | -0.02(-0.39%) |
Jan 21, 2014 | 5.537 | 5.545 | 5.479 | 5.537 | 511,490 | +0.03(+0.53%) |
Jan 17, 2014 | 5.537 | 5.508 | 5.508 | 5.508 | 282,841 | -0.01(-0.13%) |
Jan 16, 2014 | 5.537 | 5.545 | 5.501 | 5.516 | 385,757 | -0.07(-1.17%) |
Jan 15, 2014 | 5.581 | 5.588 | 5.545 | 5.581 | 315,286 | +0.00(+0.00%) |
Jan 14, 2014 | 5.581 | 5.595 | 5.545 | 5.581 | 495,015 | -0.02(-0.39%) |
Jan 13, 2014 | 5.617 | 5.653 | 5.574 | 5.603 | 734,895 | -0.05(-0.90%) |
Jan 10, 2014 | 5.668 | 5.668 | 5.603 | 5.653 | 188,097 | -0.01(-0.26%) |
Jan 09, 2014 | 5.690 | 5.711 | 5.639 | 5.668 | 468,497 | -0.01(-0.26%) |
Jan 08, 2014 | 5.668 | 5.690 | 5.617 | 5.682 | 874,593 | +0.18(+3.29%) |
Jan 07, 2014 | 5.494 | 5.516 | 5.472 | 5.501 | 669,481 | +0.01(+0.13%) |
Jan 06, 2014 | 5.537 | 5.552 | 5.479 | 5.494 | 457,856 | -0.01(-0.26%) |
Jan 03, 2014 | 5.516 | 5.545 | 5.479 | 5.508 | 351,825 | -0.01(-0.13%) |
Jan 02, 2014 | 5.603 | 5.603 | 5.501 | 5.516 | 383,074 | -0.12(-2.06%) |
Dec 31, 2013 | 5.530 | 5.632 | 5.632 | 5.632 | 1,027,059 | +0.10(+1.83%) |
Dec 30, 2013 | 5.617 | 5.624 | 5.508 | 5.530 | 921,560 | -0.06(-1.04%) |
Dec 27, 2013 | 5.610 | 5.632 | 5.574 | 5.588 | 608,389 | +0.01(+0.26%) |
Dec 26, 2013 | 5.559 | 5.610 | 5.516 | 5.574 | 1,181,600 | +0.30(+5.63%) |
Dec 24, 2013 | 5.327 | 5.327 | 5.262 | 5.276 | 1,129,970 | -0.15(-2.80%) |
Dec 23, 2013 | 5.414 | 5.450 | 5.378 | 5.429 | 1,699,349 | +0.06(+1.08%) |
Dec 20, 2013 | 5.385 | 5.421 | 5.356 | 5.371 | 2,094,890 | -0.03(-0.54%) |
Dec 19, 2013 | 5.436 | 5.472 | 5.371 | 5.400 | 1,636,361 | -0.12(-2.10%) |
Dec 18, 2013 | 5.414 | 5.530 | 5.356 | 5.516 | 734,671 | +0.17(+3.12%) |
Dec 17, 2013 | 5.371 | 5.414 | 5.320 | 5.349 | 419,626 | -0.08(-1.47%) |
Dec 16, 2013 | 5.436 | 5.516 | 5.429 | 5.429 | 429,093 | -0.04(-0.79%) |
Dec 13, 2013 | 5.465 | 5.501 | 5.436 | 5.472 | 482,091 | -0.07(-1.18%) |
Dec 12, 2013 | 5.508 | 5.537 | 5.479 | 5.537 | 774,088 | +0.07(+1.33%) |
Dec 11, 2013 | 5.523 | 5.530 | 5.450 | 5.465 | 812,145 | -0.09(-1.57%) |
Dec 10, 2013 | 5.530 | 5.559 | 5.501 | 5.552 | 555,414 | -0.04(-0.65%) |
Dec 09, 2013 | 5.588 | 5.603 | 5.545 | 5.588 | 456,213 | -0.05(-0.90%) |
Dec 06, 2013 | 5.617 | 5.661 | 5.603 | 5.639 | 250,804 | +0.12(+2.23%) |
Dec 05, 2013 | 5.545 | 5.588 | 5.501 | 5.516 | 420,048 | -0.09(-1.55%) |
Dec 04, 2013 | 5.523 | 5.624 | 5.508 | 5.603 | 514,503 | -0.04(-0.77%) |
Dec 03, 2013 | 5.639 | 5.668 | 5.595 | 5.646 | 622,240 | -0.04(-0.64%) |
Dec 02, 2013 | 5.748 | 5.748 | 5.675 | 5.682 | 643,341 | -0.10(-1.75%) |
Nov 29, 2013 | 5.798 | 5.835 | 5.740 | 5.784 | 221,646 | -0.05(-0.87%) |
Nov 27, 2013 | 5.791 | 5.842 | 5.777 | 5.835 | 560,278 | +0.05(+0.88%) |
Nov 26, 2013 | 5.784 | 5.813 | 5.777 | 5.784 | 305,398 | -0.04(-0.62%) |
Nov 25, 2013 | 5.849 | 5.856 | 5.784 | 5.820 | 493,089 | -0.09(-1.59%) |
Nov 22, 2013 | 5.878 | 5.936 | 5.864 | 5.914 | 764,357 | +0.01(+0.25%) |
Nov 21, 2013 | 5.813 | 5.951 | 5.813 | 5.900 | 1,403,381 | +0.14(+2.52%) |
Nov 20, 2013 | 5.791 | 5.798 | 5.748 | 5.755 | 430,266 | -0.01(-0.25%) |
Nov 19, 2013 | 5.798 | 5.798 | 5.748 | 5.769 | 409,616 | +0.01(+0.25%) |
Nov 18, 2013 | 5.806 | 5.827 | 5.740 | 5.755 | 828,359 | -0.04(-0.75%) |
Nov 15, 2013 | 5.740 | 5.864 | 5.740 | 5.798 | 1,619,050 | +0.22(+4.03%) |
Nov 14, 2013 | 5.436 | 5.581 | 5.429 | 5.574 | 2,145,710 | +0.22(+4.20%) |
Nov 12, 2013 | 5.298 | 5.349 | 5.271 | 5.349 | 1,929,892 | +0.07(+1.37%) |
Nov 11, 2013 | 5.247 | 5.291 | 5.247 | 5.276 | 438,086 | -0.06(-1.09%) |
Nov 08, 2013 | 5.226 | 5.334 | 5.218 | 5.334 | 607,506 | +0.10(+1.94%) |
Nov 07, 2013 | 5.334 | 5.356 | 5.211 | 5.233 | 1,012,445 | -0.14(-2.56%) |
Nov 06, 2013 | 5.349 | 5.385 | 5.349 | 5.371 | 265,428 | +0.08(+1.51%) |
Nov 05, 2013 | 5.298 | 5.327 | 5.262 | 5.291 | 927,523 | -0.02(-0.41%) |
Nov 04, 2013 | 5.276 | 5.320 | 5.276 | 5.313 | 830,727 | +0.01(+0.14%) |
Nov 01, 2013 | 5.247 | 5.327 | 5.233 | 5.305 | 383,245 | -0.03(-0.54%) |
Oct 31, 2013 | 5.371 | 5.371 | 5.320 | 5.334 | 775,733 | -0.14(-2.52%) |
Oct 30, 2013 | 5.487 | 5.501 | 5.431 | 5.472 | 758,013 | +0.17(+3.14%) |
Oct 29, 2013 | 5.421 | 5.421 | 5.262 | 5.305 | 808,192 | -0.12(-2.27%) |
Oct 28, 2013 | 5.458 | 5.465 | 5.421 | 5.429 | 530,915 | +0.00(+0.00%) |
Oct 25, 2013 | 5.436 | 5.450 | 5.414 | 5.429 | 197,110 | -0.06(-1.06%) |
Oct 24, 2013 | 5.508 | 5.508 | 5.443 | 5.487 | 137,631 | +0.06(+1.07%) |
Oct 23, 2013 | 5.429 | 5.450 | 5.392 | 5.429 | 243,613 | -0.14(-2.47%) |
Oct 22, 2013 | 5.566 | 5.581 | 5.487 | 5.566 | 337,711 | +0.01(+0.13%) |
Oct 21, 2013 | 5.588 | 5.595 | 5.537 | 5.559 | 325,950 | -0.06(-1.03%) |
Oct 18, 2013 | 5.603 | 5.624 | 5.581 | 5.617 | 1,057,094 | -0.06(-1.02%) |
Oct 17, 2013 | 5.574 | 5.682 | 5.545 | 5.675 | 783,389 | +0.10(+1.82%) |
Oct 16, 2013 | 5.523 | 5.588 | 5.516 | 5.574 | 478,494 | +0.04(+0.65%) |
Oct 15, 2013 | 5.581 | 5.581 | 5.508 | 5.537 | 389,530 | -0.14(-2.43%) |
Oct 14, 2013 | 5.595 | 5.682 | 5.562 | 5.675 | 403,028 | +0.02(+0.38%) |
Oct 11, 2013 | 5.574 | 5.661 | 5.559 | 5.653 | 315,123 | +0.04(+0.65%) |
Oct 10, 2013 | 5.595 | 5.617 | 5.559 | 5.617 | 489,212 | +0.15(+2.79%) |
Oct 09, 2013 | 5.487 | 5.494 | 5.392 | 5.465 | 658,915 | +0.17(+3.29%) |
Oct 08, 2013 | 5.363 | 5.385 | 5.280 | 5.291 | 493,342 | -0.01(-0.27%) |
Oct 07, 2013 | 5.313 | 5.371 | 5.291 | 5.305 | 621,207 | -0.22(-4.06%) |
Oct 04, 2013 | 5.450 | 5.545 | 5.429 | 5.530 | 428,805 | +0.00(+0.00%) |
Oct 03, 2013 | 5.581 | 5.603 | 5.472 | 5.530 | 473,261 | -0.04(-0.78%) |
Oct 02, 2013 | 5.559 | 5.574 | 5.501 | 5.574 | 337,518 | -0.07(-1.16%) |
Oct 01, 2013 | 5.624 | 5.690 | 5.610 | 5.639 | 316,142 | -0.02(-0.38%) |
Sep 30, 2013 | 5.595 | 5.664 | 5.588 | 5.661 | 499,583 | -0.09(-1.51%) |
Sep 27, 2013 | 5.755 | 5.769 | 5.733 | 5.748 | 228,262 | -0.04(-0.75%) |
Sep 26, 2013 | 5.769 | 5.798 | 5.748 | 5.791 | 375,868 | +0.09(+1.52%) |
Sep 25, 2013 | 5.755 | 5.755 | 5.628 | 5.704 | 407,655 | -0.06(-1.01%) |
Sep 24, 2013 | 5.806 | 5.835 | 5.755 | 5.762 | 412,389 | +0.03(+0.51%) |
Sep 23, 2013 | 5.740 | 5.791 | 5.682 | 5.733 | 488,353 | +0.00(+0.00%) |
Sep 20, 2013 | 5.849 | 5.864 | 5.719 | 5.733 | 447,308 | -0.12(-2.10%) |
Sep 19, 2013 | 5.907 | 5.907 | 5.806 | 5.856 | 483,738 | -0.05(-0.86%) |
Sep 18, 2013 | 5.755 | 5.943 | 5.740 | 5.907 | 1,345,900 | +0.19(+3.30%) |
Sep 17, 2013 | 5.653 | 5.726 | 5.632 | 5.719 | 632,209 | +0.06(+1.02%) |
Sep 16, 2013 | 5.668 | 5.704 | 5.642 | 5.661 | 429,179 | +0.06(+1.03%) |
Sep 13, 2013 | 5.588 | 5.603 | 5.537 | 5.603 | 401,511 | +0.04(+0.65%) |
Sep 12, 2013 | 5.581 | 5.595 | 5.516 | 5.566 | 346,123 | -0.07(-1.16%) |
Sep 11, 2013 | 5.574 | 5.639 | 5.566 | 5.632 | 327,655 | -0.04(-0.64%) |
Sep 10, 2013 | 5.610 | 5.675 | 5.603 | 5.668 | 762,216 | +0.12(+2.09%) |
Sep 09, 2013 | 5.479 | 5.552 | 5.465 | 5.552 | 572,853 | +0.20(+3.65%) |
Sep 06, 2013 | 5.356 | 5.392 | 5.284 | 5.356 | 592,457 | -0.02(-0.40%) |
Sep 05, 2013 | 5.363 | 5.385 | 5.338 | 5.378 | 637,709 | -0.02(-0.40%) |
Sep 04, 2013 | 5.334 | 5.421 | 5.334 | 5.400 | 874,188 | +0.14(+2.62%) |
Sep 03, 2013 | 5.247 | 5.324 | 5.226 | 5.262 | 821,861 | +0.25(+5.07%) |
Aug 30, 2013 | 5.074 | 5.074 | 4.994 | 5.008 | 337,062 | -0.12(-2.26%) |
Aug 29, 2013 | 5.117 | 5.168 | 5.110 | 5.124 | 257,047 | +0.00(+0.00%) |
Aug 28, 2013 | 5.146 | 5.160 | 4.566 | 5.124 | 687,435 | -0.08(-1.53%) |
Aug 27, 2013 | 5.262 | 5.269 | 5.189 | 5.204 | 636,896 | -0.07(-1.37%) |
Aug 26, 2013 | 5.305 | 5.334 | 5.255 | 5.276 | 443,823 | -0.09(-1.62%) |
Aug 23, 2013 | 5.356 | 5.458 | 5.313 | 5.363 | 255,300 | +0.04(+0.82%) |
Aug 22, 2013 | 5.269 | 5.349 | 5.269 | 5.320 | 374,974 | +0.09(+1.66%) |
Aug 21, 2013 | 5.247 | 5.302 | 5.189 | 5.233 | 561,070 | -0.07(-1.23%) |
Aug 20, 2013 | 5.269 | 5.327 | 5.262 | 5.298 | 273,835 | +0.01(+0.14%) |
Aug 19, 2013 | 5.356 | 5.363 | 5.276 | 5.291 | 573,200 | -0.09(-1.75%) |
Aug 16, 2013 | 5.349 | 5.421 | 5.309 | 5.385 | 386,299 | +0.08(+1.50%) |
Aug 15, 2013 | 5.334 | 5.356 | 5.284 | 5.305 | 1,344,797 | -0.13(-2.40%) |
Aug 14, 2013 | 5.443 | 5.465 | 5.407 | 5.436 | 547,425 | +0.07(+1.21%) |
Aug 13, 2013 | 5.334 | 5.392 | 5.284 | 5.371 | 881,873 | +0.02(+0.41%) |
Aug 12, 2013 | 5.349 | 5.378 | 5.334 | 5.349 | 501,228 | -0.14(-2.64%) |
Aug 09, 2013 | 5.516 | 5.545 | 5.479 | 5.494 | 403,598 | -0.04(-0.66%) |
Aug 08, 2013 | 5.530 | 5.552 | 5.450 | 5.530 | 732,465 | -0.03(-0.52%) |
Aug 07, 2013 | 5.639 | 5.646 | 5.534 | 5.559 | 1,033,073 | -0.09(-1.67%) |
Aug 06, 2013 | 5.690 | 5.733 | 5.632 | 5.653 | 1,206,991 | -0.04(-0.76%) |
Aug 05, 2013 | 5.726 | 5.748 | 5.675 | 5.697 | 438,504 | -0.05(-0.88%) |
Aug 02, 2013 | 5.697 | 5.748 | 5.668 | 5.748 | 689,393 | +0.05(+0.89%) |
Aug 01, 2013 | 5.726 | 5.755 | 5.682 | 5.697 | 767,279 | +0.17(+3.15%) |
Jul 31, 2013 | 5.516 | 5.581 | 5.487 | 5.523 | 845,204 | +0.01(+0.13%) |
Jul 30, 2013 | 5.516 | 5.545 | 5.487 | 5.516 | 1,244,612 | +0.10(+1.87%) |
Jul 29, 2013 | 5.472 | 5.479 | 5.400 | 5.414 | 1,368,125 | -0.32(-5.56%) |
Jul 26, 2013 | 5.813 | 5.813 | 5.646 | 5.733 | 1,355,237 | -0.10(-1.74%) |
Jul 25, 2013 | 5.791 | 5.849 | 5.740 | 5.835 | 981,230 | -0.07(-1.11%) |
Jul 24, 2013 | 5.929 | 5.958 | 5.871 | 5.900 | 618,796 | -0.02(-0.37%) |
Jul 23, 2013 | 5.965 | 5.965 | 5.893 | 5.922 | 905,226 | -0.01(-0.12%) |
Jul 22, 2013 | 5.914 | 5.951 | 5.907 | 5.929 | 1,719,100 | -0.02(-0.37%) |
Jul 19, 2013 | 5.951 | 5.958 | 5.907 | 5.951 | 1,031,838 | -0.09(-1.44%) |
Jul 18, 2013 | 6.008 | 6.051 | 6.008 | 6.037 | 757,893 | +0.03(+0.54%) |
Jul 17, 2013 | 6.023 | 6.048 | 5.987 | 6.005 | 564,828 | +0.04(+0.67%) |
Jul 16, 2013 | 6.037 | 6.037 | 5.951 | 5.965 | 927,652 | -0.10(-1.67%) |
Jul 15, 2013 | 6.023 | 6.081 | 6.016 | 6.066 | 551,820 | +0.06(+0.96%) |
Jul 12, 2013 | 5.965 | 6.008 | 5.929 | 6.008 | 1,029,354 | -0.05(-0.84%) |
Jul 11, 2013 | 5.987 | 6.074 | 5.972 | 6.059 | 2,004,594 | +0.21(+3.59%) |
Jul 10, 2013 | 5.842 | 5.893 | 5.806 | 5.849 | 603,638 | -0.02(-0.37%) |
Jul 09, 2013 | 5.864 | 5.878 | 5.733 | 5.871 | 1,486,978 | +0.14(+2.40%) |
Jul 08, 2013 | 5.762 | 5.777 | 5.704 | 5.733 | 1,151,312 | -0.04(-0.75%) |
Jul 05, 2013 | 5.769 | 5.791 | 5.589 | 5.777 | 2,157,078 | +0.23(+4.18%) |
Jul 03, 2013 | 5.472 | 5.574 | 5.450 | 5.545 | 887,114 | +0.00(+0.00%) |
Jul 02, 2013 | 5.559 | 5.603 | 5.501 | 5.545 | 1,408,620 | +0.05(+0.92%) |
Jul 01, 2013 | 5.487 | 5.545 | 5.487 | 5.494 | 1,061,425 | +0.10(+1.88%) |
Jun 28, 2013 | 5.349 | 5.436 | 5.349 | 5.392 | 1,753,187 | +0.08(+1.50%) |
Jun 27, 2013 | 5.255 | 5.320 | 5.240 | 5.313 | 1,282,222 | +0.04(+0.69%) |
Jun 26, 2013 | 5.247 | 5.298 | 5.218 | 5.276 | 1,661,272 | -0.11(-2.02%) |
Jun 25, 2013 | 5.334 | 5.421 | 5.320 | 5.385 | 2,199,722 | +0.05(+0.95%) |
Jun 24, 2013 | 5.269 | 5.400 | 5.247 | 5.334 | 3,801,223 | -0.15(-2.77%) |
Jun 21, 2013 | 5.392 | 5.494 | 5.327 | 5.487 | 3,250,913 | +0.14(+2.57%) |
Jun 20, 2013 | 5.450 | 5.465 | 5.320 | 5.349 | 2,721,807 | -0.23(-4.16%) |
Jun 19, 2013 | 5.733 | 5.762 | 5.581 | 5.581 | 2,413,336 | -0.20(-3.39%) |
Jun 18, 2013 | 5.777 | 5.842 | 5.755 | 5.777 | 2,012,790 | +0.20(+3.51%) |
Jun 17, 2013 | 5.610 | 5.682 | 5.552 | 5.581 | 1,662,514 | +0.18(+3.36%) |
Jun 14, 2013 | 5.523 | 5.566 | 5.400 | 5.400 | 1,868,695 | -0.34(-5.93%) |
Jun 13, 2013 | 5.653 | 5.762 | 5.603 | 5.740 | 2,407,894 | +0.20(+3.53%) |
Jun 12, 2013 | 5.690 | 5.704 | 5.501 | 5.545 | 2,361,652 | -0.01(-0.13%) |
Jun 11, 2013 | 5.559 | 5.653 | 5.516 | 5.552 | 2,986,291 | -0.03(-0.52%) |
Jun 10, 2013 | 5.661 | 5.675 | 5.552 | 5.581 | 1,626,441 | +0.09(+1.72%) |
Jun 07, 2013 | 5.356 | 5.508 | 5.305 | 5.487 | 2,713,874 | +0.28(+5.28%) |
Jun 06, 2013 | 5.197 | 5.218 | 5.081 | 5.211 | 2,975,231 | +0.04(+0.84%) |
Jun 05, 2013 | 5.247 | 5.255 | 5.131 | 5.168 | 2,729,326 | -0.40(-7.16%) |
Jun 04, 2013 | 5.646 | 5.704 | 5.516 | 5.566 | 3,086,011 | +0.32(+6.08%) |