Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.914 | 6.018 | 5.887 | 5.963 | 39,119 | -0.01(-0.23%) |
Jan 30, 2014 | 5.921 | 6.081 | 5.873 | 5.977 | 33,221 | +0.09(+1.53%) |
Jan 29, 2014 | 5.914 | 5.984 | 5.783 | 5.887 | 38,237 | -0.06(-1.05%) |
Jan 28, 2014 | 5.935 | 5.981 | 5.887 | 5.949 | 52,691 | +0.01(+0.12%) |
Jan 27, 2014 | 5.942 | 5.990 | 5.857 | 5.942 | 44,484 | -0.02(-0.35%) |
Jan 24, 2014 | 6.088 | 6.171 | 5.887 | 5.963 | 49,187 | -0.13(-2.16%) |
Jan 23, 2014 | 6.074 | 6.171 | 6.067 | 6.095 | 39,160 | +0.02(+0.34%) |
Jan 22, 2014 | 6.122 | 6.164 | 6.067 | 6.074 | 29,225 | -0.08(-1.35%) |
Jan 21, 2014 | 6.268 | 6.268 | 6.109 | 6.157 | 64,274 | -0.09(-1.44%) |
Jan 17, 2014 | 6.421 | 6.247 | 6.247 | 6.247 | 51,631 | -0.16(-2.49%) |
Jan 16, 2014 | 6.379 | 6.448 | 6.289 | 6.407 | 97,238 | +0.01(+0.11%) |
Jan 15, 2014 | 6.289 | 6.476 | 6.233 | 6.400 | 25,764 | +0.11(+1.76%) |
Jan 14, 2014 | 6.213 | 6.420 | 6.181 | 6.289 | 36,945 | +0.08(+1.34%) |
Jan 13, 2014 | 6.081 | 6.310 | 6.025 | 6.206 | 50,720 | +0.13(+2.17%) |
Jan 10, 2014 | 6.261 | 6.324 | 6.067 | 6.074 | 34,871 | -0.21(-3.42%) |
Jan 09, 2014 | 6.296 | 6.365 | 6.226 | 6.289 | 15,382 | +0.04(+0.67%) |
Jan 08, 2014 | 6.428 | 6.448 | 6.220 | 6.247 | 31,006 | -0.21(-3.22%) |
Jan 07, 2014 | 6.421 | 6.483 | 6.379 | 6.455 | 44,102 | +0.04(+0.65%) |
Jan 06, 2014 | 6.330 | 6.475 | 6.303 | 6.414 | 45,286 | +0.14(+2.21%) |
Jan 03, 2014 | 6.324 | 6.372 | 6.240 | 6.275 | 39,424 | -0.04(-0.66%) |
Jan 02, 2014 | 6.088 | 6.469 | 6.005 | 6.317 | 44,580 | +0.28(+4.71%) |
Dec 31, 2013 | 6.109 | 6.032 | 6.032 | 6.032 | 40,526 | -0.10(-1.69%) |
Dec 30, 2013 | 6.240 | 6.392 | 6.074 | 6.136 | 35,302 | -0.12(-1.88%) |
Dec 27, 2013 | 6.400 | 6.400 | 6.192 | 6.254 | 33,840 | -0.12(-1.85%) |
Dec 26, 2013 | 6.573 | 6.573 | 6.344 | 6.372 | 21,568 | -0.15(-2.23%) |
Dec 24, 2013 | 6.578 | 6.586 | 6.518 | 6.518 | 17,277 | +0.00(+0.00%) |
Dec 23, 2013 | 6.580 | 6.587 | 6.483 | 6.518 | 58,632 | +0.00(+0.00%) |
Dec 20, 2013 | 6.275 | 6.518 | 6.275 | 6.518 | 182,984 | +0.24(+3.75%) |
Dec 19, 2013 | 6.497 | 6.497 | 6.247 | 6.282 | 33,527 | -0.24(-3.72%) |
Dec 18, 2013 | 6.518 | 6.525 | 6.296 | 6.525 | 43,487 | +0.01(+0.11%) |
Dec 17, 2013 | 6.337 | 6.587 | 6.240 | 6.518 | 20,163 | +0.16(+2.51%) |
Dec 16, 2013 | 6.324 | 6.545 | 6.240 | 6.358 | 43,546 | +0.05(+0.77%) |
Dec 13, 2013 | 6.254 | 6.344 | 6.254 | 6.310 | 25,909 | +0.09(+1.45%) |
Dec 12, 2013 | 6.226 | 6.254 | 6.185 | 6.220 | 23,393 | -0.01(-0.22%) |
Dec 11, 2013 | 6.240 | 6.275 | 6.185 | 6.233 | 29,637 | +0.04(+0.67%) |
Dec 10, 2013 | 6.185 | 6.296 | 6.102 | 6.192 | 21,607 | -0.08(-1.33%) |
Dec 09, 2013 | 6.372 | 6.372 | 6.136 | 6.275 | 31,390 | -0.03(-0.55%) |
Dec 06, 2013 | 6.122 | 6.414 | 6.067 | 6.310 | 0 | +0.27(+4.42%) |
Dec 05, 2013 | 6.181 | 6.181 | 5.960 | 6.043 | 0 | -0.08(-1.35%) |
Dec 04, 2013 | 5.988 | 6.153 | 5.988 | 6.125 | 0 | +0.12(+1.95%) |
Dec 03, 2013 | 6.153 | 6.201 | 5.939 | 6.008 | 0 | -0.17(-2.79%) |
Dec 02, 2013 | 6.187 | 6.249 | 6.153 | 6.181 | 0 | -0.01(-0.22%) |
Nov 29, 2013 | 6.249 | 6.249 | 6.167 | 6.194 | 0 | -0.01(-0.11%) |
Nov 27, 2013 | 6.201 | 6.243 | 6.166 | 6.201 | 0 | -0.01(-0.11%) |
Nov 26, 2013 | 6.201 | 6.242 | 6.139 | 6.208 | 0 | +0.02(+0.33%) |
Nov 25, 2013 | 6.153 | 6.222 | 6.119 | 6.187 | 86,560 | +0.08(+1.24%) |
Nov 22, 2013 | 6.181 | 6.201 | 6.112 | 6.112 | 0 | -0.05(-0.78%) |
Nov 21, 2013 | 6.201 | 6.201 | 5.836 | 6.160 | 60,778 | +0.00(+0.00%) |
Nov 20, 2013 | 5.788 | 6.187 | 5.788 | 6.160 | 0 | +0.31(+5.30%) |
Nov 19, 2013 | 5.994 | 6.070 | 5.815 | 5.850 | 20,381 | -0.16(-2.64%) |
Nov 18, 2013 | 6.036 | 6.132 | 5.967 | 6.008 | 0 | +0.02(+0.35%) |
Nov 15, 2013 | 5.829 | 6.049 | 5.802 | 5.988 | 0 | +0.16(+2.72%) |
Nov 14, 2013 | 5.877 | 6.029 | 5.788 | 5.829 | 0 | -0.04(-0.70%) |
Nov 13, 2013 | 5.891 | 6.008 | 5.829 | 5.870 | 0 | -0.02(-0.35%) |
Nov 12, 2013 | 6.050 | 6.055 | 5.891 | 5.891 | 0 | -0.17(-2.73%) |
Nov 11, 2013 | 6.036 | 6.063 | 6.022 | 6.056 | 0 | +0.03(+0.46%) |
Nov 08, 2013 | 6.112 | 6.201 | 6.001 | 6.029 | 0 | -0.13(-2.13%) |
Nov 07, 2013 | 6.036 | 6.160 | 6.029 | 6.160 | 132,566 | +0.17(+2.76%) |
Nov 06, 2013 | 5.857 | 6.098 | 5.857 | 5.994 | 185,029 | +0.21(+3.57%) |
Nov 05, 2013 | 5.857 | 5.857 | 5.753 | 5.788 | 0 | -0.03(-0.47%) |
Nov 04, 2013 | 5.678 | 5.815 | 5.616 | 5.815 | 40,660 | +0.14(+2.55%) |
Nov 01, 2013 | 5.684 | 5.726 | 5.636 | 5.671 | 0 | -0.02(-0.36%) |
Oct 31, 2013 | 5.609 | 5.740 | 5.547 | 5.691 | 0 | +0.07(+1.23%) |
Oct 30, 2013 | 5.760 | 5.760 | 5.571 | 5.622 | 31,097 | -0.13(-2.28%) |
Oct 29, 2013 | 5.795 | 5.795 | 5.684 | 5.753 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 5.802 | 5.808 | 5.691 | 5.753 | 0 | -0.02(-0.36%) |
Oct 25, 2013 | 5.802 | 5.802 | 5.650 | 5.774 | 0 | -0.02(-0.36%) |
Oct 24, 2013 | 5.746 | 5.817 | 5.650 | 5.795 | 17,945 | +0.05(+0.84%) |
Oct 23, 2013 | 5.808 | 5.857 | 5.746 | 5.746 | 0 | -0.09(-1.53%) |
Oct 22, 2013 | 5.857 | 5.857 | 5.808 | 5.836 | 24,999 | +0.00(+0.00%) |
Oct 21, 2013 | 5.808 | 5.857 | 5.753 | 5.836 | 35,132 | +0.00(+0.00%) |
Oct 18, 2013 | 5.843 | 5.850 | 5.636 | 5.836 | 65,147 | +0.01(+0.24%) |
Oct 17, 2013 | 5.746 | 5.850 | 5.746 | 5.822 | 29,456 | +0.08(+1.44%) |
Oct 16, 2013 | 5.733 | 5.802 | 5.651 | 5.740 | 23,404 | +0.03(+0.60%) |
Oct 15, 2013 | 5.767 | 5.822 | 5.691 | 5.705 | 16,051 | -0.06(-1.08%) |
Oct 14, 2013 | 5.774 | 5.808 | 5.733 | 5.767 | 33,679 | -0.02(-0.36%) |
Oct 11, 2013 | 5.684 | 5.815 | 5.643 | 5.788 | 0 | +0.10(+1.82%) |
Oct 10, 2013 | 5.657 | 5.691 | 5.560 | 5.684 | 24,261 | +0.12(+2.23%) |
Oct 09, 2013 | 5.388 | 5.602 | 5.347 | 5.560 | 30,390 | +0.21(+3.86%) |
Oct 08, 2013 | 5.616 | 5.616 | 5.188 | 5.354 | 92,410 | -0.25(-4.43%) |
Oct 07, 2013 | 5.643 | 5.684 | 5.478 | 5.602 | 0 | -0.09(-1.57%) |
Oct 04, 2013 | 5.684 | 5.720 | 5.684 | 5.691 | 0 | +0.01(+0.12%) |
Oct 03, 2013 | 5.712 | 5.734 | 5.684 | 5.684 | 0 | -0.06(-0.96%) |
Oct 02, 2013 | 5.705 | 5.822 | 5.705 | 5.740 | 34,929 | +0.01(+0.12%) |
Oct 01, 2013 | 5.684 | 5.788 | 5.684 | 5.733 | 19,397 | +0.03(+0.48%) |
Sep 30, 2013 | 5.684 | 5.740 | 5.684 | 5.705 | 0 | -0.06(-0.96%) |
Sep 27, 2013 | 5.684 | 5.774 | 5.684 | 5.760 | 0 | +0.03(+0.48%) |
Sep 26, 2013 | 5.760 | 5.778 | 5.650 | 5.733 | 13,073 | +0.01(+0.12%) |
Sep 25, 2013 | 5.760 | 5.788 | 5.705 | 5.726 | 16,568 | -0.03(-0.60%) |
Sep 24, 2013 | 5.808 | 5.857 | 5.753 | 5.760 | 35,547 | -0.03(-0.45%) |
Sep 23, 2013 | 5.738 | 5.813 | 5.711 | 5.786 | 35,844 | +0.00(+0.00%) |
Sep 20, 2013 | 5.718 | 5.820 | 5.650 | 5.786 | 0 | +0.08(+1.32%) |
Sep 19, 2013 | 5.752 | 5.786 | 5.690 | 5.711 | 0 | -0.03(-0.48%) |
Sep 18, 2013 | 5.731 | 5.813 | 5.560 | 5.738 | 0 | +0.03(+0.48%) |
Sep 17, 2013 | 5.649 | 5.745 | 5.608 | 5.711 | 0 | +0.09(+1.58%) |
Sep 16, 2013 | 5.635 | 5.649 | 5.601 | 5.622 | 0 | +0.03(+0.61%) |
Sep 13, 2013 | 5.608 | 5.649 | 5.540 | 5.587 | 0 | -0.01(-0.12%) |
Sep 12, 2013 | 5.608 | 5.642 | 5.577 | 5.594 | 0 | +0.01(+0.12%) |
Sep 11, 2013 | 5.601 | 5.635 | 5.560 | 5.587 | 0 | -0.01(-0.24%) |
Sep 10, 2013 | 5.587 | 5.622 | 5.553 | 5.601 | 49,799 | +0.03(+0.62%) |
Sep 09, 2013 | 5.574 | 5.601 | 5.546 | 5.567 | 0 | +0.02(+0.37%) |
Sep 06, 2013 | 5.574 | 5.601 | 5.498 | 5.546 | 0 | +0.01(+0.25%) |
Sep 05, 2013 | 5.533 | 5.581 | 5.512 | 5.533 | 0 | -0.01(-0.25%) |
Sep 04, 2013 | 5.601 | 5.622 | 5.437 | 5.546 | 0 | -0.05(-0.86%) |
Sep 03, 2013 | 5.396 | 5.646 | 5.324 | 5.594 | 0 | +0.29(+5.56%) |
Aug 30, 2013 | 5.437 | 5.437 | 5.115 | 5.300 | 0 | -0.14(-2.64%) |
Aug 29, 2013 | 5.423 | 5.485 | 5.382 | 5.444 | 19,690 | +0.02(+0.38%) |
Aug 28, 2013 | 5.430 | 5.559 | 5.423 | 5.423 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 5.451 | 5.519 | 5.423 | 5.423 | 50,931 | -0.08(-1.37%) |
Aug 26, 2013 | 5.492 | 5.649 | 5.464 | 5.498 | 0 | -0.08(-1.35%) |
Aug 23, 2013 | 5.396 | 5.581 | 5.348 | 5.574 | 0 | +0.21(+3.83%) |
Aug 22, 2013 | 4.958 | 5.389 | 4.951 | 5.368 | 90,724 | +0.44(+8.89%) |
Aug 21, 2013 | 5.088 | 5.242 | 4.930 | 4.930 | 0 | -0.16(-3.23%) |
Aug 20, 2013 | 5.047 | 5.197 | 4.964 | 5.094 | 37,330 | +0.08(+1.50%) |
Aug 19, 2013 | 5.211 | 5.252 | 4.992 | 5.019 | 32,679 | -0.16(-3.17%) |
Aug 16, 2013 | 5.327 | 5.379 | 5.183 | 5.183 | 0 | -0.14(-2.70%) |
Aug 15, 2013 | 5.348 | 5.437 | 5.327 | 5.327 | 50,188 | -0.06(-1.14%) |
Aug 14, 2013 | 5.451 | 5.471 | 5.348 | 5.389 | 23,562 | -0.06(-1.13%) |
Aug 13, 2013 | 5.492 | 5.512 | 5.286 | 5.451 | 131,635 | +0.00(+0.00%) |
Aug 12, 2013 | 5.444 | 5.505 | 5.423 | 5.451 | 79,535 | +0.01(+0.13%) |
Aug 09, 2013 | 5.505 | 5.581 | 5.444 | 5.444 | 53,027 | -0.07(-1.24%) |
Aug 08, 2013 | 5.540 | 5.581 | 5.451 | 5.512 | 45,405 | -0.03(-0.49%) |
Aug 07, 2013 | 5.307 | 5.629 | 5.306 | 5.540 | 72,515 | +0.40(+7.72%) |
Aug 06, 2013 | 5.245 | 5.245 | 5.067 | 5.142 | 19,811 | -0.10(-1.96%) |
Aug 05, 2013 | 5.081 | 5.252 | 4.944 | 5.245 | 37,383 | +0.10(+2.00%) |
Aug 02, 2013 | 5.279 | 5.279 | 5.115 | 5.142 | 43,203 | -0.21(-3.96%) |
Aug 01, 2013 | 5.245 | 5.403 | 5.136 | 5.355 | 27,265 | +0.17(+3.30%) |
Jul 31, 2013 | 5.231 | 5.272 | 5.136 | 5.183 | 0 | +0.01(+0.27%) |
Jul 30, 2013 | 5.320 | 5.320 | 5.156 | 5.170 | 0 | -0.14(-2.58%) |
Jul 29, 2013 | 5.498 | 5.505 | 5.307 | 5.307 | 0 | -0.19(-3.49%) |
Jul 26, 2013 | 5.533 | 5.560 | 5.492 | 5.498 | 0 | -0.09(-1.59%) |
Jul 25, 2013 | 5.534 | 5.587 | 5.492 | 5.587 | 0 | +0.07(+1.24%) |
Jul 24, 2013 | 5.560 | 5.581 | 5.485 | 5.519 | 0 | +0.01(+0.12%) |
Jul 23, 2013 | 5.533 | 5.533 | 5.440 | 5.512 | 0 | +0.02(+0.37%) |
Jul 22, 2013 | 5.505 | 5.533 | 5.451 | 5.492 | 0 | -0.08(-1.35%) |
Jul 19, 2013 | 5.560 | 5.601 | 5.512 | 5.567 | 0 | -0.03(-0.61%) |
Jul 18, 2013 | 5.546 | 5.601 | 5.519 | 5.601 | 0 | +0.07(+1.24%) |
Jul 17, 2013 | 5.526 | 5.601 | 5.478 | 5.533 | 76,637 | +0.03(+0.62%) |
Jul 16, 2013 | 5.423 | 5.498 | 5.423 | 5.498 | 0 | +0.12(+2.16%) |
Jul 15, 2013 | 5.389 | 5.522 | 5.362 | 5.382 | 0 | -0.01(-0.25%) |
Jul 12, 2013 | 5.375 | 5.464 | 5.375 | 5.396 | 0 | +0.01(+0.13%) |
Jul 11, 2013 | 5.375 | 5.389 | 5.259 | 5.389 | 0 | +0.08(+1.55%) |
Jul 10, 2013 | 5.266 | 5.334 | 5.197 | 5.307 | 0 | +0.01(+0.13%) |
Jul 09, 2013 | 5.300 | 5.334 | 5.259 | 5.300 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 5.355 | 5.355 | 5.238 | 5.300 | 0 | -0.05(-0.90%) |
Jul 05, 2013 | 5.307 | 5.382 | 5.177 | 5.348 | 0 | +0.05(+1.03%) |
Jul 03, 2013 | 5.430 | 5.452 | 5.238 | 5.293 | 0 | -0.15(-2.77%) |
Jul 02, 2013 | 5.409 | 5.553 | 5.296 | 5.444 | 0 | +0.01(+0.25%) |
Jul 01, 2013 | 5.204 | 5.478 | 5.204 | 5.430 | 0 | +0.30(+5.87%) |
Jun 28, 2013 | 4.971 | 5.170 | 4.862 | 5.129 | 237,581 | +0.14(+2.88%) |
Jun 27, 2013 | 4.862 | 5.009 | 4.862 | 4.985 | 0 | +0.15(+3.12%) |
Jun 26, 2013 | 4.875 | 4.896 | 4.807 | 4.834 | 0 | -0.02(-0.42%) |
Jun 25, 2013 | 4.834 | 4.923 | 4.793 | 4.855 | 0 | -0.01(-0.14%) |
Jun 24, 2013 | 4.875 | 4.958 | 4.793 | 4.862 | 0 | -0.07(-1.39%) |
Jun 21, 2013 | 4.951 | 5.070 | 4.827 | 4.930 | 98,644 | +0.02(+0.42%) |
Jun 20, 2013 | 5.197 | 5.204 | 4.882 | 4.910 | 0 | -0.31(-5.91%) |
Jun 19, 2013 | 5.389 | 5.396 | 5.204 | 5.218 | 0 | -0.16(-2.93%) |
Jun 18, 2013 | 5.341 | 5.396 | 5.266 | 5.375 | 0 | +0.04(+0.77%) |
Jun 17, 2013 | 5.327 | 5.334 | 5.218 | 5.334 | 0 | +0.08(+1.56%) |
Jun 14, 2013 | 5.300 | 5.334 | 5.156 | 5.252 | 0 | -0.05(-0.90%) |
Jun 13, 2013 | 5.005 | 5.300 | 4.999 | 5.300 | 31,724 | +0.27(+5.45%) |
Jun 12, 2013 | 5.067 | 5.067 | 4.862 | 5.026 | 112,427 | -0.01(-0.27%) |
Jun 11, 2013 | 4.959 | 5.101 | 4.917 | 5.040 | 39,823 | +0.01(+0.14%) |
Jun 10, 2013 | 5.176 | 5.176 | 4.958 | 5.033 | 0 | -0.08(-1.60%) |
Jun 07, 2013 | 5.237 | 5.237 | 5.108 | 5.114 | 0 | -0.07(-1.44%) |
Jun 06, 2013 | 5.060 | 5.196 | 5.033 | 5.189 | 55,504 | +0.15(+2.97%) |
Jun 05, 2013 | 5.114 | 5.114 | 4.973 | 5.040 | 0 | -0.04(-0.80%) |
Jun 04, 2013 | 5.210 | 5.251 | 5.060 | 5.080 | 0 | -0.14(-2.61%) |
Jun 03, 2013 | 5.074 | 5.237 | 5.033 | 5.217 | 75,642 | +0.14(+2.81%) |
May 31, 2013 | 5.183 | 5.229 | 5.046 | 5.074 | 60,133 | -0.12(-2.36%) |
May 30, 2013 | 5.237 | 5.290 | 5.183 | 5.196 | 29,640 | -0.04(-0.78%) |
May 29, 2013 | 5.203 | 5.257 | 5.114 | 5.237 | 83,607 | +0.01(+0.13%) |
May 28, 2013 | 5.325 | 5.359 | 5.223 | 5.230 | 109,239 | +0.00(+0.00%) |
May 24, 2013 | 5.074 | 5.325 | 5.074 | 5.230 | 0 | +0.14(+2.67%) |
May 23, 2013 | 4.978 | 5.121 | 4.978 | 5.094 | 0 | +0.01(+0.13%) |
May 22, 2013 | 5.026 | 5.094 | 5.026 | 5.087 | 0 | +0.05(+1.08%) |
May 21, 2013 | 5.135 | 5.135 | 4.992 | 5.033 | 0 | -0.07(-1.33%) |
May 20, 2013 | 5.169 | 5.196 | 5.009 | 5.101 | 0 | -0.08(-1.57%) |
May 17, 2013 | 5.142 | 5.264 | 5.127 | 5.183 | 0 | +0.07(+1.33%) |
May 16, 2013 | 5.040 | 5.121 | 5.040 | 5.114 | 103,412 | +0.05(+1.08%) |
May 15, 2013 | 5.087 | 5.094 | 5.040 | 5.060 | 0 | -0.05(-0.93%) |
May 13, 2013 | 5.271 | 5.271 | 5.077 | 5.108 | 0 | -0.18(-3.35%) |
May 10, 2013 | 5.305 | 5.332 | 5.244 | 5.285 | 0 | -0.05(-0.89%) |
May 09, 2013 | 5.346 | 5.373 | 5.019 | 5.332 | 0 | -0.08(-1.51%) |
May 08, 2013 | 6.033 | 6.033 | 5.237 | 5.414 | 0 | -0.70(-11.46%) |
May 07, 2013 | 6.182 | 6.270 | 6.039 | 6.114 | 0 | -0.04(-0.66%) |
May 06, 2013 | 6.155 | 6.158 | 6.067 | 6.155 | 0 | +0.09(+1.46%) |
May 03, 2013 | 6.155 | 6.196 | 6.019 | 6.067 | 0 | -0.05(-0.78%) |
May 02, 2013 | 5.815 | 6.182 | 5.815 | 6.114 | 0 | +0.31(+5.39%) |
May 01, 2013 | 6.257 | 6.291 | 5.788 | 5.801 | 0 | -0.44(-7.08%) |
Apr 30, 2013 | 6.196 | 6.305 | 6.135 | 6.244 | 0 | +0.05(+0.77%) |
Apr 29, 2013 | 6.189 | 6.271 | 6.107 | 6.196 | 89,515 | -0.03(-0.44%) |
Apr 26, 2013 | 6.250 | 6.305 | 6.189 | 6.223 | 105,347 | +0.03(+0.55%) |
Apr 25, 2013 | 6.135 | 6.210 | 6.087 | 6.189 | 81,223 | +0.14(+2.25%) |
Apr 24, 2013 | 6.005 | 6.101 | 5.984 | 6.053 | 99,094 | +0.08(+1.37%) |
Apr 23, 2013 | 6.046 | 6.073 | 5.883 | 5.971 | 84,235 | -0.01(-0.11%) |
Apr 22, 2013 | 5.849 | 6.067 | 5.720 | 5.978 | 116,513 | +0.14(+2.33%) |
Apr 19, 2013 | 5.917 | 6.067 | 5.774 | 5.842 | 90,162 | -0.06(-1.04%) |
Apr 18, 2013 | 5.890 | 5.978 | 5.835 | 5.903 | 76,238 | +0.04(+0.70%) |
Apr 17, 2013 | 6.148 | 6.189 | 5.815 | 5.863 | 106,978 | -0.29(-4.65%) |
Apr 16, 2013 | 5.992 | 6.203 | 5.992 | 6.148 | 136,081 | +0.23(+3.91%) |
Apr 15, 2013 | 6.536 | 6.597 | 5.708 | 5.917 | 465,103 | -0.62(-9.47%) |
Apr 12, 2013 | 6.550 | 6.699 | 6.461 | 6.536 | 170,958 | -0.08(-1.23%) |
Apr 11, 2013 | 6.720 | 6.781 | 6.577 | 6.618 | 213,121 | +0.01(+0.10%) |
Apr 10, 2013 | 6.584 | 6.686 | 6.441 | 6.611 | 206,040 | +0.18(+2.75%) |
Apr 09, 2013 | 6.509 | 6.896 | 6.427 | 6.434 | 240,730 | +0.08(+1.28%) |
Apr 08, 2013 | 6.250 | 6.434 | 6.244 | 6.352 | 392,773 | +0.23(+3.78%) |
Apr 05, 2013 | 5.849 | 6.182 | 5.815 | 6.121 | 321,281 | +0.21(+3.57%) |
Apr 04, 2013 | 5.883 | 5.992 | 5.618 | 5.910 | 217,160 | +0.10(+1.64%) |
Apr 03, 2013 | 5.740 | 6.053 | 5.706 | 5.815 | 149,672 | +0.14(+2.52%) |
Apr 02, 2013 | 5.489 | 5.740 | 5.489 | 5.672 | 121,399 | +0.24(+4.38%) |
Apr 01, 2013 | 5.441 | 5.570 | 5.325 | 5.434 | 167,871 | +0.04(+0.76%) |
Mar 28, 2013 | 5.543 | 5.543 | 5.298 | 5.393 | 158,683 | -0.18(-3.17%) |
Mar 27, 2013 | 5.645 | 5.645 | 5.557 | 5.570 | 103,262 | -0.07(-1.33%) |
Mar 26, 2013 | 5.706 | 5.706 | 5.577 | 5.645 | 159,124 | +0.09(+1.59%) |
Mar 25, 2013 | 5.495 | 5.713 | 5.475 | 5.557 | 382,161 | +0.15(+2.77%) |
Mar 22, 2013 | 5.298 | 5.407 | 5.257 | 5.407 | 254,391 | +0.17(+3.25%) |
Mar 21, 2013 | 5.203 | 5.325 | 5.121 | 5.237 | 169,084 | +0.20(+3.91%) |
Mar 20, 2013 | 4.952 | 5.087 | 4.932 | 5.040 | 267,704 | +0.16(+3.32%) |
Mar 19, 2013 | 5.296 | 5.296 | 4.736 | 4.878 | 366,471 | +0.05(+1.12%) |
Mar 18, 2013 | 4.952 | 5.587 | 4.661 | 4.824 | 352,706 | +0.30(+6.57%) |
Mar 15, 2013 | 4.614 | 4.688 | 4.317 | 4.526 | 207,380 | -0.07(-1.62%) |
Mar 14, 2013 | 4.601 | 4.695 | 4.457 | 4.601 | 41,282 | +0.02(+0.44%) |
Mar 13, 2013 | 4.621 | 4.701 | 4.560 | 4.580 | 21,830 | -0.07(-1.45%) |
Mar 12, 2013 | 4.648 | 4.709 | 4.509 | 4.648 | 31,477 | -0.03(-0.58%) |
Mar 11, 2013 | 4.661 | 4.742 | 4.567 | 4.675 | 61,513 | -0.01(-0.29%) |
Mar 08, 2013 | 4.722 | 4.729 | 4.659 | 4.688 | 56,573 | -0.01(-0.29%) |
Mar 07, 2013 | 4.634 | 4.721 | 4.580 | 4.702 | 33,629 | +0.03(+0.58%) |
Mar 06, 2013 | 4.729 | 4.729 | 4.641 | 4.675 | 33,122 | -0.05(-1.00%) |
Mar 05, 2013 | 4.729 | 4.729 | 4.614 | 4.722 | 121,709 | +0.05(+1.01%) |
Mar 04, 2013 | 4.661 | 4.675 | 4.391 | 4.675 | 66,596 | +0.14(+3.13%) |
Mar 01, 2013 | 4.175 | 4.553 | 4.168 | 4.533 | 54,763 | +0.29(+6.85%) |
Feb 28, 2013 | 4.216 | 4.290 | 4.216 | 4.243 | 11,886 | +0.04(+0.96%) |
Feb 27, 2013 | 4.317 | 4.317 | 4.128 | 4.202 | 60,915 | -0.11(-2.66%) |
Feb 26, 2013 | 4.384 | 4.384 | 4.236 | 4.317 | 31,569 | -0.13(-2.89%) |
Feb 25, 2013 | 4.688 | 4.688 | 4.425 | 4.445 | 39,256 | -0.23(-4.91%) |
Feb 22, 2013 | 4.465 | 4.675 | 4.378 | 4.675 | 23,824 | +0.24(+5.49%) |
Feb 21, 2013 | 4.574 | 4.574 | 4.398 | 4.432 | 10,275 | -0.12(-2.67%) |
Feb 20, 2013 | 4.533 | 4.655 | 4.472 | 4.553 | 38,618 | +0.01(+0.15%) |
Feb 19, 2013 | 4.405 | 4.567 | 4.384 | 4.547 | 56,159 | +0.14(+3.22%) |
Feb 15, 2013 | 4.209 | 4.438 | 3.993 | 4.405 | 47,600 | +0.24(+5.84%) |
Feb 14, 2013 | 4.280 | 4.438 | 4.128 | 4.161 | 75,104 | +0.02(+0.49%) |
Feb 13, 2013 | 4.060 | 4.161 | 4.047 | 4.141 | 20,921 | +0.05(+1.32%) |
Feb 12, 2013 | 3.999 | 4.087 | 3.999 | 4.087 | 16,081 | +0.02(+0.50%) |
Feb 11, 2013 | 4.053 | 4.087 | 4.033 | 4.067 | 62,935 | +0.03(+0.67%) |
Feb 08, 2013 | 4.074 | 4.087 | 4.040 | 4.040 | 17,320 | -0.01(-0.33%) |
Feb 07, 2013 | 3.999 | 4.107 | 3.972 | 4.053 | 55,120 | +0.03(+0.84%) |
Feb 06, 2013 | 3.810 | 4.040 | 3.774 | 4.020 | 40,680 | +0.20(+5.12%) |
Feb 04, 2013 | 3.891 | 3.959 | 3.668 | 3.824 | 62,462 | -0.08(-2.08%) |