Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.152 | 6.194 | 6.152 | 6.175 | 29,999 | +0.01(+0.12%) |
Jan 30, 2014 | 6.160 | 6.238 | 6.138 | 6.167 | 41,352 | +0.03(+0.42%) |
Jan 29, 2014 | 6.186 | 6.227 | 6.141 | 6.141 | 59,501 | -0.09(-1.49%) |
Jan 28, 2014 | 6.234 | 6.294 | 6.227 | 6.234 | 58,439 | -0.01(-0.24%) |
Jan 27, 2014 | 6.331 | 6.331 | 6.249 | 6.249 | 61,216 | -0.05(-0.77%) |
Jan 24, 2014 | 6.324 | 6.413 | 6.257 | 6.298 | 46,613 | -0.07(-1.16%) |
Jan 23, 2014 | 6.301 | 6.379 | 6.286 | 6.371 | 78,069 | +0.08(+1.35%) |
Jan 22, 2014 | 6.294 | 6.331 | 6.249 | 6.286 | 74,760 | -0.02(-0.36%) |
Jan 21, 2014 | 6.249 | 6.331 | 6.249 | 6.309 | 46,750 | +0.07(+1.20%) |
Jan 17, 2014 | 6.253 | 6.234 | 6.234 | 6.234 | 34,948 | -0.05(-0.73%) |
Jan 16, 2014 | 6.342 | 6.342 | 6.275 | 6.280 | 46,976 | -0.04(-0.68%) |
Jan 15, 2014 | 6.212 | 6.324 | 6.212 | 6.324 | 109,257 | +0.11(+1.80%) |
Jan 14, 2014 | 6.171 | 6.249 | 6.171 | 6.212 | 24,219 | +0.02(+0.36%) |
Jan 13, 2014 | 6.219 | 6.283 | 6.175 | 6.190 | 52,769 | -0.07(-1.07%) |
Jan 10, 2014 | 6.156 | 6.257 | 6.138 | 6.257 | 49,030 | +0.08(+1.26%) |
Jan 09, 2014 | 6.126 | 6.178 | 6.113 | 6.178 | 50,941 | +0.04(+0.67%) |
Jan 08, 2014 | 6.138 | 6.182 | 6.100 | 6.138 | 105,184 | -0.00(-0.06%) |
Jan 07, 2014 | 6.126 | 6.212 | 6.126 | 6.141 | 96,952 | +0.00(+0.00%) |
Jan 06, 2014 | 6.138 | 6.173 | 6.082 | 6.141 | 94,716 | +0.00(+0.06%) |
Jan 03, 2014 | 6.138 | 6.175 | 6.123 | 6.138 | 113,163 | -0.02(-0.39%) |
Jan 02, 2014 | 6.178 | 6.178 | 6.122 | 6.162 | 61,434 | -0.07(-1.05%) |
Dec 31, 2013 | 6.141 | 6.227 | 6.227 | 6.227 | 89,790 | +0.08(+1.27%) |
Dec 30, 2013 | 6.082 | 6.320 | 6.082 | 6.149 | 74,924 | +0.04(+0.68%) |
Dec 27, 2013 | 6.145 | 6.189 | 6.100 | 6.107 | 113,722 | -0.05(-0.79%) |
Dec 26, 2013 | 6.216 | 6.249 | 6.119 | 6.156 | 193,830 | -0.04(-0.60%) |
Dec 24, 2013 | 6.175 | 6.208 | 6.138 | 6.193 | 32,507 | +0.03(+0.54%) |
Dec 23, 2013 | 6.149 | 6.175 | 6.112 | 6.160 | 90,492 | +0.08(+1.35%) |
Dec 20, 2013 | 6.000 | 6.100 | 5.985 | 6.078 | 61,399 | +0.08(+1.30%) |
Dec 19, 2013 | 6.000 | 6.026 | 5.952 | 6.000 | 77,760 | +0.00(+0.00%) |
Dec 18, 2013 | 5.996 | 6.045 | 5.959 | 6.000 | 105,751 | -0.01(-0.19%) |
Dec 17, 2013 | 6.019 | 6.119 | 5.974 | 6.011 | 69,198 | -0.01(-0.21%) |
Dec 16, 2013 | 6.063 | 6.097 | 5.989 | 6.024 | 63,240 | -0.03(-0.56%) |
Dec 13, 2013 | 6.115 | 6.115 | 6.052 | 6.058 | 65,598 | -0.06(-1.00%) |
Dec 12, 2013 | 6.134 | 6.151 | 6.052 | 6.119 | 104,891 | -0.05(-0.78%) |
Dec 11, 2013 | 6.086 | 6.167 | 6.086 | 6.167 | 85,952 | +0.05(+0.85%) |
Dec 10, 2013 | 6.082 | 6.134 | 6.064 | 6.115 | 114,668 | +0.05(+0.84%) |
Dec 09, 2013 | 6.026 | 6.074 | 6.022 | 6.064 | 109,588 | +0.05(+0.82%) |
Dec 06, 2013 | 6.022 | 6.026 | 5.970 | 6.015 | 114,607 | +0.05(+0.81%) |
Dec 05, 2013 | 6.019 | 6.019 | 5.881 | 5.966 | 101,154 | +0.01(+0.25%) |
Dec 04, 2013 | 5.959 | 5.959 | 5.877 | 5.952 | 133,003 | -0.01(-0.12%) |
Dec 03, 2013 | 5.892 | 5.963 | 5.859 | 5.959 | 88,234 | +0.03(+0.44%) |
Dec 02, 2013 | 6.048 | 6.108 | 5.933 | 5.933 | 167,462 | -0.03(-0.44%) |
Nov 29, 2013 | 5.847 | 6.007 | 5.847 | 5.959 | 68,867 | +0.09(+1.53%) |
Nov 27, 2013 | 5.926 | 5.926 | 5.844 | 5.869 | 60,065 | -0.01(-0.20%) |
Nov 26, 2013 | 5.900 | 5.933 | 5.844 | 5.881 | 105,714 | +0.01(+0.19%) |
Nov 25, 2013 | 5.914 | 5.918 | 5.836 | 5.870 | 120,239 | +0.01(+0.19%) |
Nov 22, 2013 | 5.855 | 5.866 | 5.825 | 5.859 | 46,672 | -0.01(-0.13%) |
Nov 21, 2013 | 5.944 | 5.944 | 5.866 | 5.866 | 125,175 | -0.02(-0.38%) |
Nov 20, 2013 | 5.933 | 6.041 | 5.873 | 5.888 | 159,405 | +0.01(+0.25%) |
Nov 19, 2013 | 5.895 | 5.895 | 5.848 | 5.873 | 138,273 | +0.00(+0.00%) |
Nov 18, 2013 | 5.823 | 5.932 | 5.823 | 5.873 | 323,204 | +0.12(+2.15%) |
Nov 15, 2013 | 5.728 | 5.761 | 5.728 | 5.750 | 48,957 | +0.01(+0.19%) |
Nov 14, 2013 | 5.688 | 5.746 | 5.677 | 5.739 | 87,554 | +0.04(+0.70%) |
Nov 12, 2013 | 5.677 | 5.706 | 5.641 | 5.699 | 89,615 | -0.02(-0.32%) |
Nov 11, 2013 | 5.699 | 5.721 | 5.692 | 5.717 | 50,751 | -0.01(-0.13%) |
Nov 08, 2013 | 5.692 | 5.733 | 5.670 | 5.724 | 134,212 | +0.01(+0.13%) |
Nov 07, 2013 | 5.786 | 5.793 | 5.717 | 5.717 | 72,924 | -0.09(-1.50%) |
Nov 06, 2013 | 5.808 | 5.829 | 5.800 | 5.804 | 71,660 | +0.00(+0.00%) |
Nov 05, 2013 | 5.786 | 5.884 | 5.783 | 5.804 | 86,428 | -0.03(-0.44%) |
Nov 04, 2013 | 5.884 | 5.884 | 5.783 | 5.830 | 87,085 | -0.07(-1.16%) |
Nov 01, 2013 | 5.939 | 5.939 | 5.859 | 5.899 | 114,223 | -0.02(-0.38%) |
Oct 31, 2013 | 5.921 | 5.943 | 5.884 | 5.921 | 48,289 | -0.03(-0.43%) |
Oct 30, 2013 | 5.972 | 5.983 | 5.928 | 5.946 | 49,366 | -0.03(-0.49%) |
Oct 29, 2013 | 5.968 | 6.001 | 5.943 | 5.975 | 92,743 | +0.02(+0.27%) |
Oct 28, 2013 | 5.906 | 5.979 | 5.906 | 5.959 | 49,108 | +0.02(+0.40%) |
Oct 25, 2013 | 5.910 | 5.954 | 5.899 | 5.935 | 54,318 | +0.05(+0.87%) |
Oct 24, 2013 | 5.830 | 5.910 | 5.823 | 5.884 | 117,430 | +0.05(+0.87%) |
Oct 23, 2013 | 5.819 | 5.833 | 5.786 | 5.833 | 50,699 | +0.02(+0.38%) |
Oct 22, 2013 | 5.739 | 5.823 | 5.739 | 5.812 | 63,090 | +0.08(+1.33%) |
Oct 21, 2013 | 5.735 | 5.757 | 5.710 | 5.735 | 110,415 | +0.03(+0.51%) |
Oct 18, 2013 | 5.699 | 5.732 | 5.695 | 5.706 | 74,090 | -0.00(-0.06%) |
Oct 17, 2013 | 5.593 | 5.717 | 5.590 | 5.710 | 89,569 | +0.09(+1.68%) |
Oct 16, 2013 | 5.513 | 5.615 | 5.513 | 5.615 | 91,979 | +0.07(+1.31%) |
Oct 15, 2013 | 5.582 | 5.598 | 5.520 | 5.542 | 69,885 | -0.09(-1.61%) |
Oct 14, 2013 | 5.553 | 5.655 | 5.539 | 5.633 | 65,236 | +0.01(+0.19%) |
Oct 11, 2013 | 5.575 | 5.625 | 5.575 | 5.622 | 33,200 | +0.01(+0.19%) |
Oct 10, 2013 | 5.531 | 5.612 | 5.524 | 5.612 | 56,538 | +0.09(+1.59%) |
Oct 09, 2013 | 5.473 | 5.535 | 5.459 | 5.524 | 35,682 | +0.04(+0.66%) |
Oct 08, 2013 | 5.531 | 5.579 | 5.488 | 5.488 | 47,907 | -0.07(-1.18%) |
Oct 07, 2013 | 5.611 | 5.619 | 5.550 | 5.553 | 66,953 | -0.06(-1.10%) |
Oct 04, 2013 | 5.582 | 5.630 | 5.582 | 5.615 | 45,217 | +0.01(+0.22%) |
Oct 03, 2013 | 5.630 | 5.670 | 5.582 | 5.603 | 65,587 | -0.07(-1.24%) |
Oct 02, 2013 | 5.699 | 5.699 | 5.652 | 5.673 | 67,396 | -0.03(-0.52%) |
Oct 01, 2013 | 5.659 | 5.732 | 5.659 | 5.703 | 65,923 | +0.01(+0.20%) |
Sep 27, 2013 | 5.699 | 5.724 | 5.666 | 5.691 | 50,012 | -0.02(-0.40%) |
Sep 26, 2013 | 5.666 | 5.768 | 5.666 | 5.714 | 62,361 | +0.01(+0.14%) |
Sep 25, 2013 | 5.684 | 5.739 | 5.684 | 5.706 | 52,101 | -0.02(-0.32%) |
Sep 24, 2013 | 5.717 | 5.728 | 5.710 | 5.724 | 35,558 | -0.03(-0.51%) |
Sep 23, 2013 | 5.677 | 5.753 | 5.677 | 5.753 | 85,697 | +0.05(+0.96%) |
Sep 20, 2013 | 5.724 | 5.724 | 5.666 | 5.699 | 67,371 | -0.04(-0.76%) |
Sep 19, 2013 | 5.721 | 5.746 | 5.681 | 5.742 | 68,989 | +0.04(+0.77%) |
Sep 18, 2013 | 5.626 | 5.721 | 5.586 | 5.699 | 91,064 | +0.09(+1.62%) |
Sep 17, 2013 | 5.568 | 5.630 | 5.568 | 5.608 | 43,524 | +0.02(+0.39%) |
Sep 16, 2013 | 5.601 | 5.644 | 5.561 | 5.586 | 62,065 | +0.03(+0.59%) |
Sep 13, 2013 | 5.531 | 5.553 | 5.506 | 5.553 | 69,352 | +0.05(+0.89%) |
Sep 12, 2013 | 5.480 | 5.524 | 5.477 | 5.504 | 50,383 | -0.01(-0.16%) |
Sep 11, 2013 | 5.459 | 5.520 | 5.451 | 5.513 | 66,794 | +0.04(+0.80%) |
Sep 10, 2013 | 5.426 | 5.470 | 5.426 | 5.470 | 64,675 | +0.05(+0.94%) |
Sep 09, 2013 | 5.397 | 5.422 | 5.379 | 5.419 | 97,670 | +0.02(+0.40%) |
Sep 06, 2013 | 5.408 | 5.433 | 5.397 | 5.397 | 61,347 | -0.01(-0.20%) |
Sep 05, 2013 | 5.404 | 5.426 | 5.382 | 5.408 | 57,192 | +0.02(+0.34%) |
Sep 04, 2013 | 5.408 | 5.411 | 5.379 | 5.389 | 92,141 | -0.02(-0.34%) |
Sep 03, 2013 | 5.379 | 5.422 | 5.321 | 5.408 | 175,992 | +0.09(+1.71%) |
Aug 30, 2013 | 5.364 | 5.364 | 5.302 | 5.317 | 102,597 | -0.01(-0.20%) |
Aug 29, 2013 | 5.339 | 5.339 | 5.288 | 5.328 | 92,204 | +0.01(+0.27%) |
Aug 28, 2013 | 5.320 | 5.349 | 5.284 | 5.313 | 54,112 | +0.01(+0.21%) |
Aug 27, 2013 | 5.342 | 5.342 | 5.295 | 5.302 | 92,534 | -0.04(-0.79%) |
Aug 26, 2013 | 5.375 | 5.386 | 5.339 | 5.344 | 38,383 | -0.04(-0.77%) |
Aug 23, 2013 | 5.400 | 5.400 | 5.368 | 5.386 | 50,485 | +0.01(+0.20%) |
Aug 22, 2013 | 5.382 | 5.389 | 5.375 | 5.375 | 70,056 | +0.03(+0.48%) |
Aug 21, 2013 | 5.400 | 5.400 | 5.331 | 5.349 | 157,622 | -0.03(-0.47%) |
Aug 20, 2013 | 5.364 | 5.414 | 5.332 | 5.375 | 108,350 | +0.03(+0.53%) |
Aug 19, 2013 | 5.396 | 5.407 | 5.336 | 5.346 | 53,006 | -0.02(-0.40%) |
Aug 16, 2013 | 5.425 | 5.425 | 5.368 | 5.368 | 176,626 | -0.08(-1.44%) |
Aug 15, 2013 | 5.485 | 5.485 | 5.439 | 5.446 | 47,557 | -0.04(-0.78%) |
Aug 14, 2013 | 5.556 | 5.556 | 5.489 | 5.489 | 54,905 | -0.04(-0.77%) |
Aug 13, 2013 | 5.567 | 5.567 | 5.528 | 5.531 | 41,937 | -0.02(-0.38%) |
Aug 12, 2013 | 5.560 | 5.570 | 5.521 | 5.553 | 55,000 | +0.01(+0.13%) |
Aug 09, 2013 | 5.506 | 5.570 | 5.506 | 5.546 | 50,722 | +0.00(+0.00%) |
Aug 08, 2013 | 5.546 | 5.570 | 5.531 | 5.546 | 45,169 | +0.04(+0.66%) |
Aug 07, 2013 | 5.631 | 5.659 | 5.492 | 5.509 | 183,695 | -0.10(-1.85%) |
Aug 06, 2013 | 5.634 | 5.634 | 5.610 | 5.613 | 21,292 | -0.01(-0.19%) |
Aug 05, 2013 | 5.663 | 5.677 | 5.597 | 5.624 | 35,033 | -0.02(-0.38%) |
Aug 02, 2013 | 5.681 | 5.690 | 5.627 | 5.645 | 70,500 | -0.02(-0.41%) |
Aug 01, 2013 | 5.656 | 5.681 | 5.645 | 5.669 | 74,709 | +0.06(+1.05%) |
Jul 31, 2013 | 5.634 | 5.634 | 5.595 | 5.610 | 46,159 | +0.01(+0.19%) |
Jul 30, 2013 | 5.606 | 5.652 | 5.596 | 5.599 | 25,410 | -0.01(-0.25%) |
Jul 29, 2013 | 5.627 | 5.642 | 5.538 | 5.613 | 51,743 | +0.00(+0.06%) |
Jul 26, 2013 | 5.642 | 5.649 | 5.610 | 5.610 | 43,788 | -0.04(-0.75%) |
Jul 25, 2013 | 5.613 | 5.674 | 5.610 | 5.652 | 37,492 | +0.01(+0.25%) |
Jul 24, 2013 | 5.695 | 5.698 | 5.606 | 5.638 | 47,591 | -0.02(-0.38%) |
Jul 23, 2013 | 5.730 | 5.734 | 5.638 | 5.659 | 74,650 | -0.00(-0.06%) |
Jul 22, 2013 | 5.656 | 5.687 | 5.638 | 5.663 | 53,369 | +0.02(+0.44%) |
Jul 19, 2013 | 5.642 | 5.702 | 5.624 | 5.638 | 37,436 | -0.00(-0.06%) |
Jul 18, 2013 | 5.659 | 5.709 | 5.634 | 5.642 | 74,740 | -0.05(-0.87%) |
Jul 17, 2013 | 5.713 | 5.720 | 5.645 | 5.691 | 38,277 | +0.02(+0.44%) |
Jul 16, 2013 | 5.695 | 5.713 | 5.574 | 5.666 | 50,992 | +0.01(+0.19%) |
Jul 15, 2013 | 5.684 | 5.741 | 5.656 | 5.656 | 111,399 | -0.05(-0.87%) |
Jul 12, 2013 | 5.723 | 5.748 | 5.666 | 5.706 | 44,322 | -0.02(-0.31%) |
Jul 11, 2013 | 5.752 | 5.752 | 5.656 | 5.723 | 64,857 | +0.07(+1.26%) |
Jul 10, 2013 | 5.659 | 5.695 | 5.592 | 5.652 | 73,505 | +0.02(+0.32%) |
Jul 09, 2013 | 5.713 | 5.706 | 5.624 | 5.634 | 66,244 | -0.00(-0.06%) |
Jul 08, 2013 | 5.684 | 5.798 | 5.578 | 5.638 | 175,214 | +0.00(+0.06%) |
Jul 05, 2013 | 5.663 | 5.663 | 5.503 | 5.634 | 50,995 | +0.02(+0.38%) |
Jul 03, 2013 | 5.528 | 5.617 | 5.528 | 5.613 | 31,857 | +0.09(+1.54%) |
Jul 02, 2013 | 5.634 | 5.634 | 5.510 | 5.528 | 33,106 | -0.12(-2.14%) |
Jul 01, 2013 | 5.553 | 5.649 | 5.485 | 5.649 | 34,164 | +0.15(+2.65%) |
Jun 28, 2013 | 5.524 | 5.553 | 5.475 | 5.503 | 54,097 | +0.00(+0.06%) |
Jun 27, 2013 | 5.553 | 5.553 | 5.467 | 5.499 | 65,831 | -0.04(-0.77%) |
Jun 26, 2013 | 5.531 | 5.546 | 5.471 | 5.542 | 35,239 | +0.07(+1.37%) |
Jun 25, 2013 | 5.393 | 5.485 | 5.375 | 5.467 | 45,608 | +0.15(+2.74%) |
Jun 24, 2013 | 5.439 | 5.511 | 5.311 | 5.322 | 137,769 | -0.22(-3.98%) |
Jun 21, 2013 | 5.556 | 5.608 | 5.514 | 5.542 | 55,211 | +0.03(+0.52%) |
Jun 20, 2013 | 5.698 | 5.702 | 5.510 | 5.514 | 97,413 | -0.20(-3.54%) |
Jun 19, 2013 | 5.809 | 5.834 | 5.716 | 5.716 | 62,148 | -0.06(-1.11%) |
Jun 18, 2013 | 5.784 | 5.826 | 5.743 | 5.780 | 41,008 | +0.02(+0.43%) |
Jun 17, 2013 | 5.659 | 5.784 | 5.659 | 5.755 | 102,018 | +0.16(+2.86%) |
Jun 14, 2013 | 5.567 | 5.638 | 5.528 | 5.595 | 35,039 | +0.05(+0.83%) |
Jun 13, 2013 | 5.482 | 5.549 | 5.457 | 5.549 | 30,921 | +0.10(+1.76%) |
Jun 12, 2013 | 5.606 | 5.606 | 5.450 | 5.453 | 54,899 | -0.11(-1.92%) |
Jun 11, 2013 | 5.492 | 5.610 | 5.467 | 5.560 | 81,415 | +0.04(+0.71%) |
Jun 10, 2013 | 5.638 | 5.638 | 5.453 | 5.521 | 99,748 | -0.08(-1.46%) |
Jun 07, 2013 | 5.503 | 5.606 | 5.503 | 5.602 | 83,958 | +0.15(+2.67%) |
Jun 06, 2013 | 5.595 | 5.606 | 5.428 | 5.457 | 134,416 | -0.11(-2.04%) |
Jun 05, 2013 | 5.688 | 5.727 | 5.551 | 5.570 | 50,345 | -0.12(-2.12%) |
Jun 04, 2013 | 5.727 | 5.741 | 5.688 | 5.691 | 62,376 | -0.05(-0.87%) |
Jun 03, 2013 | 5.634 | 5.741 | 5.514 | 5.741 | 156,529 | +0.14(+2.54%) |
May 31, 2013 | 5.794 | 5.837 | 5.563 | 5.599 | 180,890 | -0.17(-2.96%) |
May 30, 2013 | 5.787 | 5.804 | 5.753 | 5.770 | 54,950 | +0.01(+0.12%) |
May 29, 2013 | 5.826 | 5.831 | 5.710 | 5.762 | 104,792 | -0.05(-0.92%) |
May 28, 2013 | 5.858 | 5.865 | 5.777 | 5.816 | 196,441 | +0.05(+0.93%) |
May 24, 2013 | 5.809 | 5.826 | 5.759 | 5.762 | 87,896 | -0.01(-0.12%) |
May 23, 2013 | 5.972 | 5.972 | 5.684 | 5.770 | 305,627 | -0.20(-3.28%) |
May 22, 2013 | 5.983 | 6.025 | 5.954 | 5.965 | 152,760 | +0.02(+0.30%) |
May 21, 2013 | 5.919 | 6.024 | 5.899 | 5.947 | 74,388 | +0.03(+0.59%) |
May 20, 2013 | 6.003 | 6.034 | 5.895 | 5.912 | 120,976 | -0.07(-1.22%) |
May 17, 2013 | 5.944 | 5.986 | 5.895 | 5.986 | 56,433 | +0.08(+1.42%) |
May 16, 2013 | 5.899 | 5.937 | 5.871 | 5.902 | 88,440 | +0.02(+0.30%) |
May 15, 2013 | 5.916 | 5.916 | 5.867 | 5.885 | 76,659 | +0.02(+0.42%) |
May 13, 2013 | 5.874 | 5.889 | 5.832 | 5.860 | 74,796 | +0.02(+0.30%) |
May 10, 2013 | 5.853 | 5.853 | 5.818 | 5.843 | 112,682 | -0.01(-0.24%) |
May 09, 2013 | 5.888 | 5.892 | 5.825 | 5.857 | 34,770 | -0.03(-0.59%) |
May 08, 2013 | 5.912 | 5.912 | 5.808 | 5.892 | 91,395 | -0.03(-0.59%) |
May 07, 2013 | 5.951 | 5.975 | 5.857 | 5.926 | 133,170 | -0.06(-0.99%) |
May 06, 2013 | 6.038 | 6.038 | 5.940 | 5.986 | 56,275 | -0.04(-0.64%) |
May 03, 2013 | 6.048 | 6.034 | 5.944 | 6.024 | 49,715 | +0.01(+0.23%) |
May 02, 2013 | 5.986 | 6.010 | 5.916 | 6.010 | 94,029 | +0.00(+0.06%) |
May 01, 2013 | 5.878 | 6.006 | 5.850 | 6.006 | 116,941 | +0.15(+2.50%) |
Apr 30, 2013 | 5.794 | 5.878 | 5.791 | 5.860 | 73,940 | +0.09(+1.63%) |
Apr 29, 2013 | 5.742 | 5.777 | 5.731 | 5.766 | 101,628 | +0.02(+0.42%) |
Apr 26, 2013 | 5.735 | 5.742 | 5.713 | 5.742 | 43,701 | +0.01(+0.12%) |
Apr 25, 2013 | 5.742 | 5.742 | 5.714 | 5.735 | 62,458 | -0.01(-0.12%) |
Apr 24, 2013 | 5.742 | 5.742 | 5.722 | 5.742 | 55,333 | +0.00(+0.00%) |
Apr 23, 2013 | 5.738 | 5.742 | 5.728 | 5.742 | 110,950 | +0.00(+0.06%) |
Apr 22, 2013 | 5.735 | 5.738 | 5.717 | 5.738 | 45,419 | +0.00(+0.06%) |
Apr 19, 2013 | 5.704 | 5.738 | 5.672 | 5.735 | 39,012 | +0.01(+0.12%) |
Apr 18, 2013 | 5.731 | 5.731 | 5.662 | 5.728 | 25,944 | -0.01(-0.18%) |
Apr 17, 2013 | 5.717 | 5.738 | 5.672 | 5.738 | 72,883 | +0.00(+0.00%) |
Apr 16, 2013 | 5.728 | 5.738 | 5.672 | 5.738 | 84,867 | +0.00(+0.00%) |
Apr 15, 2013 | 5.728 | 5.738 | 5.710 | 5.738 | 55,226 | +0.00(+0.00%) |
Apr 12, 2013 | 5.731 | 5.738 | 5.710 | 5.738 | 69,178 | +0.01(+0.24%) |
Apr 11, 2013 | 5.710 | 5.735 | 5.700 | 5.724 | 83,540 | +0.01(+0.18%) |
Apr 10, 2013 | 5.717 | 5.728 | 5.673 | 5.714 | 51,369 | +0.03(+0.49%) |
Apr 09, 2013 | 5.669 | 5.693 | 5.623 | 5.686 | 58,750 | +0.03(+0.55%) |
Apr 08, 2013 | 5.648 | 5.665 | 5.575 | 5.655 | 39,405 | +0.03(+0.49%) |
Apr 05, 2013 | 5.575 | 5.665 | 5.526 | 5.627 | 207,254 | +0.03(+0.56%) |
Apr 04, 2013 | 5.596 | 5.599 | 5.536 | 5.596 | 109,026 | +0.04(+0.69%) |
Apr 03, 2013 | 5.547 | 5.603 | 5.522 | 5.557 | 96,352 | -0.01(-0.13%) |
Apr 02, 2013 | 5.616 | 5.623 | 5.524 | 5.564 | 146,145 | -0.03(-0.62%) |
Apr 01, 2013 | 5.641 | 5.641 | 5.509 | 5.599 | 139,089 | -0.01(-0.25%) |
Mar 28, 2013 | 5.728 | 5.728 | 5.575 | 5.613 | 218,201 | -0.09(-1.53%) |
Mar 27, 2013 | 5.707 | 5.707 | 5.672 | 5.700 | 48,460 | -0.01(-0.12%) |
Mar 26, 2013 | 5.690 | 5.707 | 5.655 | 5.707 | 97,504 | +0.05(+0.92%) |
Mar 25, 2013 | 5.710 | 5.724 | 5.648 | 5.655 | 208,081 | -0.03(-0.55%) |
Mar 22, 2013 | 5.623 | 5.707 | 5.623 | 5.686 | 116,435 | +0.06(+1.11%) |
Mar 21, 2013 | 5.585 | 5.662 | 5.585 | 5.623 | 59,770 | -0.01(-0.19%) |
Mar 20, 2013 | 5.641 | 5.707 | 5.603 | 5.634 | 90,634 | -0.01(-0.12%) |
Mar 19, 2013 | 5.603 | 5.658 | 5.589 | 5.641 | 77,567 | +0.04(+0.75%) |
Mar 18, 2013 | 5.637 | 5.637 | 5.543 | 5.599 | 56,306 | -0.01(-0.19%) |
Mar 15, 2013 | 5.623 | 5.658 | 5.578 | 5.610 | 97,576 | +0.01(+0.19%) |
Mar 14, 2013 | 5.610 | 5.610 | 5.571 | 5.599 | 43,130 | +0.02(+0.37%) |
Mar 13, 2013 | 5.620 | 5.620 | 5.547 | 5.578 | 66,901 | -0.02(-0.31%) |
Mar 12, 2013 | 5.620 | 5.623 | 5.571 | 5.596 | 37,265 | -0.02(-0.43%) |
Mar 11, 2013 | 5.651 | 5.651 | 5.568 | 5.620 | 110,249 | -0.03(-0.55%) |
Mar 08, 2013 | 5.648 | 5.655 | 5.606 | 5.651 | 97,153 | +0.04(+0.74%) |
Mar 07, 2013 | 5.648 | 5.658 | 5.554 | 5.610 | 108,405 | -0.02(-0.37%) |
Mar 06, 2013 | 5.613 | 5.651 | 5.557 | 5.630 | 53,018 | +0.04(+0.75%) |
Mar 05, 2013 | 5.585 | 5.627 | 5.484 | 5.589 | 119,709 | +0.05(+0.82%) |
Mar 04, 2013 | 5.547 | 5.575 | 5.519 | 5.543 | 59,899 | -0.05(-0.81%) |
Mar 01, 2013 | 5.474 | 5.589 | 5.453 | 5.589 | 105,539 | +0.07(+1.26%) |
Feb 28, 2013 | 5.560 | 5.603 | 5.515 | 5.519 | 109,741 | +0.04(+0.70%) |
Feb 27, 2013 | 5.561 | 5.564 | 5.449 | 5.481 | 119,181 | -0.10(-1.81%) |
Feb 26, 2013 | 5.547 | 5.610 | 5.515 | 5.582 | 93,084 | +0.02(+0.38%) |
Feb 25, 2013 | 5.571 | 5.589 | 5.515 | 5.561 | 49,241 | -0.00(-0.06%) |
Feb 22, 2013 | 5.557 | 5.603 | 5.491 | 5.564 | 75,861 | +0.05(+0.82%) |
Feb 21, 2013 | 5.585 | 5.585 | 5.474 | 5.519 | 51,662 | +0.05(+0.89%) |
Feb 20, 2013 | 5.582 | 5.582 | 5.449 | 5.470 | 111,223 | -0.07(-1.26%) |
Feb 19, 2013 | 5.543 | 5.547 | 5.479 | 5.540 | 173,948 | -0.01(-0.12%) |
Feb 15, 2013 | 5.482 | 5.547 | 5.441 | 5.547 | 111,454 | +0.08(+1.43%) |
Feb 14, 2013 | 5.492 | 5.493 | 5.445 | 5.468 | 85,372 | -0.02(-0.31%) |
Feb 13, 2013 | 5.506 | 5.506 | 5.465 | 5.485 | 65,746 | +0.00(+0.00%) |
Feb 12, 2013 | 5.462 | 5.485 | 5.448 | 5.485 | 54,434 | +0.04(+0.69%) |
Feb 11, 2013 | 5.458 | 5.468 | 5.444 | 5.448 | 72,664 | +0.00(+0.06%) |
Feb 08, 2013 | 5.451 | 5.468 | 5.431 | 5.444 | 69,987 | +0.01(+0.25%) |
Feb 07, 2013 | 5.516 | 5.516 | 5.414 | 5.431 | 104,947 | -0.03(-0.50%) |
Feb 06, 2013 | 5.462 | 5.462 | 5.438 | 5.458 | 57,131 | +0.08(+1.52%) |
Feb 04, 2013 | 5.465 | 5.465 | 5.373 | 5.376 | 147,573 | -0.09(-1.68%) |