Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 5.424 | 5.522 | 5.411 | 5.502 | 70,307 | +0.06(+1.19%) |
Feb 27, 2014 | 5.450 | 5.463 | 5.411 | 5.437 | 37,581 | -0.00(-0.08%) |
Feb 26, 2014 | 5.386 | 5.441 | 5.386 | 5.441 | 38,309 | +0.04(+0.71%) |
Feb 25, 2014 | 5.390 | 5.434 | 5.381 | 5.403 | 23,706 | -0.00(-0.08%) |
Feb 24, 2014 | 5.377 | 5.433 | 5.377 | 5.407 | 42,793 | +0.03(+0.48%) |
Feb 21, 2014 | 5.407 | 5.407 | 5.369 | 5.381 | 28,078 | +0.01(+0.24%) |
Feb 20, 2014 | 5.386 | 5.411 | 5.356 | 5.369 | 80,761 | -0.03(-0.48%) |
Feb 19, 2014 | 5.411 | 5.433 | 5.394 | 5.394 | 33,482 | -0.01(-0.24%) |
Feb 18, 2014 | 5.369 | 5.539 | 5.369 | 5.407 | 56,512 | +0.03(+0.48%) |
Feb 14, 2014 | 5.356 | 5.381 | 5.381 | 5.381 | 27,628 | +0.00(+0.08%) |
Feb 13, 2014 | 5.343 | 5.398 | 5.339 | 5.377 | 25,282 | -0.01(-0.16%) |
Feb 12, 2014 | 5.330 | 5.428 | 5.330 | 5.386 | 49,841 | +0.04(+0.72%) |
Feb 11, 2014 | 5.360 | 5.394 | 5.347 | 5.347 | 38,370 | +0.02(+0.40%) |
Feb 10, 2014 | 5.351 | 5.386 | 5.326 | 5.326 | 80,125 | -0.05(-0.87%) |
Feb 07, 2014 | 5.364 | 5.437 | 5.343 | 5.373 | 75,435 | +0.02(+0.40%) |
Feb 06, 2014 | 5.326 | 5.377 | 5.313 | 5.351 | 26,809 | +0.03(+0.56%) |
Feb 05, 2014 | 5.339 | 5.339 | 5.296 | 5.322 | 22,784 | -0.02(-0.32%) |
Feb 04, 2014 | 5.253 | 5.347 | 5.245 | 5.339 | 99,312 | +0.09(+1.78%) |
Feb 03, 2014 | 5.275 | 5.287 | 5.215 | 5.246 | 78,134 | -0.02(-0.47%) |
Jan 31, 2014 | 5.198 | 5.287 | 5.198 | 5.270 | 23,203 | +0.03(+0.49%) |
Jan 30, 2014 | 5.202 | 5.245 | 5.181 | 5.245 | 32,390 | +0.05(+0.99%) |
Jan 29, 2014 | 5.202 | 5.245 | 5.160 | 5.193 | 21,959 | +0.01(+0.16%) |
Jan 28, 2014 | 5.134 | 5.185 | 5.134 | 5.185 | 27,574 | +0.04(+0.75%) |
Jan 27, 2014 | 5.185 | 5.240 | 5.104 | 5.146 | 49,218 | -0.05(-0.99%) |
Jan 24, 2014 | 5.211 | 5.232 | 5.181 | 5.198 | 36,851 | -0.03(-0.65%) |
Jan 23, 2014 | 5.296 | 5.305 | 5.228 | 5.232 | 80,469 | -0.07(-1.37%) |
Jan 22, 2014 | 5.287 | 5.330 | 5.279 | 5.305 | 48,621 | +0.02(+0.32%) |
Jan 21, 2014 | 5.262 | 5.317 | 5.232 | 5.287 | 91,246 | +0.07(+1.31%) |
Jan 17, 2014 | 5.219 | 5.219 | 5.219 | 5.219 | 81,949 | +0.03(+0.49%) |
Jan 16, 2014 | 5.198 | 5.223 | 5.155 | 5.193 | 87,212 | +0.02(+0.33%) |
Jan 15, 2014 | 5.164 | 5.189 | 5.117 | 5.176 | 92,063 | +0.01(+0.25%) |
Jan 14, 2014 | 5.125 | 5.164 | 5.104 | 5.164 | 71,628 | +0.03(+0.58%) |
Jan 13, 2014 | 5.129 | 5.155 | 5.121 | 5.134 | 105,437 | -0.02(-0.41%) |
Jan 10, 2014 | 5.138 | 5.185 | 5.134 | 5.155 | 41,342 | +0.03(+0.50%) |
Jan 09, 2014 | 5.138 | 5.146 | 5.104 | 5.129 | 71,155 | -0.01(-0.17%) |
Jan 08, 2014 | 5.172 | 5.211 | 5.138 | 5.138 | 43,301 | -0.06(-1.23%) |
Jan 07, 2014 | 5.198 | 5.211 | 5.172 | 5.202 | 45,189 | -0.00(-0.08%) |
Jan 06, 2014 | 5.193 | 5.211 | 5.155 | 5.206 | 86,706 | +0.00(+0.00%) |
Jan 03, 2014 | 5.172 | 5.206 | 5.172 | 5.206 | 43,107 | +0.00(+0.08%) |
Jan 02, 2014 | 5.091 | 5.202 | 5.068 | 5.202 | 126,768 | +0.08(+1.58%) |
Dec 31, 2013 | 5.121 | 5.121 | 5.121 | 5.121 | 199,487 | +0.09(+1.87%) |
Dec 30, 2013 | 5.057 | 5.104 | 5.006 | 5.027 | 107,381 | -0.06(-1.09%) |
Dec 27, 2013 | 5.121 | 5.121 | 5.053 | 5.082 | 61,272 | +0.00(+0.00%) |
Dec 26, 2013 | 5.048 | 5.151 | 5.048 | 5.082 | 91,679 | +0.02(+0.42%) |
Dec 24, 2013 | 5.078 | 5.100 | 5.053 | 5.061 | 55,200 | -0.02(-0.34%) |
Dec 23, 2013 | 5.044 | 5.100 | 4.997 | 5.078 | 161,657 | +0.07(+1.45%) |
Dec 20, 2013 | 5.044 | 5.044 | 4.980 | 5.006 | 92,183 | -0.04(-0.76%) |
Dec 19, 2013 | 5.121 | 5.121 | 5.006 | 5.044 | 194,509 | -0.05(-1.03%) |
Dec 18, 2013 | 5.072 | 5.097 | 4.986 | 5.097 | 74,807 | +0.08(+1.55%) |
Dec 17, 2013 | 4.978 | 5.019 | 4.925 | 5.019 | 117,478 | +0.04(+0.82%) |
Dec 16, 2013 | 5.047 | 5.056 | 4.978 | 4.978 | 93,320 | -0.09(-1.70%) |
Dec 13, 2013 | 5.080 | 5.080 | 4.982 | 5.064 | 61,060 | +0.07(+1.31%) |
Dec 12, 2013 | 5.055 | 5.055 | 4.982 | 4.998 | 80,692 | -0.06(-1.14%) |
Dec 11, 2013 | 5.138 | 5.138 | 5.047 | 5.055 | 76,505 | -0.05(-0.88%) |
Dec 10, 2013 | 5.101 | 5.138 | 5.092 | 5.101 | 55,543 | -0.02(-0.30%) |
Dec 09, 2013 | 5.105 | 5.125 | 5.064 | 5.116 | 80,909 | +0.01(+0.23%) |
Dec 06, 2013 | 5.113 | 5.129 | 5.064 | 5.105 | 51,514 | +0.04(+0.72%) |
Dec 05, 2013 | 5.031 | 5.072 | 5.031 | 5.068 | 66,806 | +0.01(+0.17%) |
Dec 04, 2013 | 4.998 | 5.060 | 4.973 | 5.060 | 104,552 | +0.00(+0.08%) |
Dec 03, 2013 | 5.039 | 5.060 | 5.035 | 5.055 | 77,019 | +0.01(+0.16%) |
Dec 02, 2013 | 5.051 | 5.068 | 5.035 | 5.047 | 89,041 | -0.02(-0.40%) |
Nov 29, 2013 | 5.113 | 5.126 | 5.057 | 5.068 | 41,328 | -0.05(-0.88%) |
Nov 27, 2013 | 5.047 | 5.113 | 5.006 | 5.113 | 66,550 | +0.09(+1.88%) |
Nov 26, 2013 | 5.002 | 5.101 | 4.982 | 5.019 | 112,311 | -0.01(-0.16%) |
Nov 25, 2013 | 5.027 | 5.031 | 4.998 | 5.027 | 72,411 | -0.02(-0.33%) |
Nov 22, 2013 | 5.068 | 5.080 | 5.019 | 5.043 | 85,139 | -0.02(-0.49%) |
Nov 21, 2013 | 5.043 | 5.080 | 5.026 | 5.068 | 86,119 | +0.05(+0.90%) |
Nov 20, 2013 | 5.047 | 5.051 | 5.006 | 5.023 | 59,698 | +0.00(+0.00%) |
Nov 19, 2013 | 5.051 | 5.072 | 5.019 | 5.023 | 52,401 | -0.01(-0.24%) |
Nov 18, 2013 | 5.088 | 5.088 | 5.027 | 5.035 | 68,558 | -0.02(-0.49%) |
Nov 15, 2013 | 5.064 | 5.105 | 5.054 | 5.060 | 32,708 | -0.01(-0.16%) |
Nov 14, 2013 | 5.072 | 5.101 | 5.068 | 5.068 | 36,374 | +0.00(+0.08%) |
Nov 13, 2013 | 5.068 | 5.072 | 5.019 | 5.064 | 50,588 | +0.01(+0.16%) |
Nov 12, 2013 | 5.084 | 5.084 | 5.027 | 5.055 | 31,992 | -0.02(-0.32%) |
Nov 11, 2013 | 5.076 | 5.101 | 5.072 | 5.072 | 60,243 | +0.02(+0.32%) |
Nov 08, 2013 | 5.109 | 5.115 | 5.003 | 5.055 | 91,458 | -0.07(-1.36%) |
Nov 07, 2013 | 5.174 | 5.207 | 5.113 | 5.125 | 44,316 | -0.06(-1.11%) |
Nov 06, 2013 | 5.203 | 5.211 | 5.174 | 5.183 | 32,716 | -0.03(-0.63%) |
Nov 05, 2013 | 5.232 | 5.232 | 5.203 | 5.216 | 71,366 | -0.01(-0.19%) |
Nov 04, 2013 | 5.220 | 5.232 | 5.203 | 5.225 | 64,723 | +0.01(+0.27%) |
Nov 01, 2013 | 5.211 | 5.211 | 5.146 | 5.211 | 91,039 | +0.01(+0.24%) |
Oct 31, 2013 | 5.207 | 5.216 | 5.146 | 5.199 | 46,675 | +0.02(+0.48%) |
Oct 30, 2013 | 5.199 | 5.199 | 5.162 | 5.174 | 70,496 | -0.01(-0.16%) |
Oct 29, 2013 | 5.195 | 5.195 | 5.166 | 5.183 | 43,896 | -0.01(-0.24%) |
Oct 28, 2013 | 5.191 | 5.223 | 5.187 | 5.195 | 57,916 | -0.03(-0.52%) |
Oct 25, 2013 | 5.195 | 5.222 | 5.154 | 5.222 | 43,969 | +0.06(+1.16%) |
Oct 24, 2013 | 5.146 | 5.216 | 5.142 | 5.162 | 51,509 | +0.02(+0.48%) |
Oct 23, 2013 | 5.158 | 5.174 | 5.129 | 5.138 | 83,282 | +0.00(+0.00%) |
Oct 22, 2013 | 5.117 | 5.179 | 5.117 | 5.138 | 84,440 | +0.02(+0.48%) |
Oct 21, 2013 | 5.101 | 5.121 | 5.071 | 5.113 | 129,616 | -0.00(-0.08%) |
Oct 18, 2013 | 5.088 | 5.125 | 5.088 | 5.117 | 52,733 | +0.02(+0.40%) |
Oct 17, 2013 | 4.982 | 5.109 | 4.982 | 5.097 | 57,146 | +0.07(+1.39%) |
Oct 16, 2013 | 4.945 | 5.031 | 4.945 | 5.027 | 71,122 | +0.08(+1.66%) |
Oct 15, 2013 | 4.961 | 4.994 | 4.928 | 4.945 | 70,274 | -0.00(-0.08%) |
Oct 14, 2013 | 5.014 | 5.022 | 4.916 | 4.949 | 371,889 | -0.08(-1.55%) |
Oct 11, 2013 | 4.978 | 5.039 | 4.978 | 5.027 | 45,115 | +0.05(+0.91%) |
Oct 10, 2013 | 4.895 | 4.998 | 4.848 | 4.982 | 43,353 | +0.14(+2.97%) |
Oct 09, 2013 | 4.867 | 4.908 | 4.834 | 4.838 | 95,133 | -0.02(-0.42%) |
Oct 08, 2013 | 4.936 | 4.945 | 4.859 | 4.859 | 97,751 | -0.08(-1.62%) |
Oct 07, 2013 | 4.986 | 5.014 | 4.936 | 4.939 | 127,333 | -0.08(-1.51%) |
Oct 04, 2013 | 4.969 | 5.039 | 4.969 | 5.014 | 67,574 | +0.02(+0.49%) |
Oct 03, 2013 | 5.113 | 5.113 | 4.990 | 4.990 | 64,735 | -0.11(-2.25%) |
Oct 02, 2013 | 5.113 | 5.138 | 5.084 | 5.105 | 60,273 | -0.05(-0.96%) |
Oct 01, 2013 | 5.101 | 5.195 | 5.074 | 5.154 | 126,919 | +0.07(+1.29%) |
Sep 30, 2013 | 5.080 | 5.162 | 5.051 | 5.088 | 73,647 | -0.02(-0.32%) |
Sep 27, 2013 | 5.158 | 5.158 | 5.060 | 5.105 | 128,337 | -0.06(-1.11%) |
Sep 26, 2013 | 5.150 | 5.183 | 5.129 | 5.162 | 69,077 | +0.01(+0.16%) |
Sep 25, 2013 | 5.072 | 5.166 | 5.072 | 5.154 | 161,031 | +0.12(+2.40%) |
Sep 24, 2013 | 5.006 | 5.060 | 5.006 | 5.033 | 34,568 | +0.00(+0.04%) |
Sep 23, 2013 | 5.014 | 5.064 | 5.012 | 5.031 | 55,967 | +0.00(+0.08%) |
Sep 20, 2013 | 5.109 | 5.109 | 5.023 | 5.027 | 62,003 | -0.08(-1.61%) |
Sep 19, 2013 | 5.097 | 5.154 | 5.072 | 5.109 | 69,789 | +0.02(+0.32%) |
Sep 18, 2013 | 4.992 | 5.100 | 4.919 | 5.092 | 61,567 | +0.10(+2.00%) |
Sep 17, 2013 | 4.988 | 5.016 | 4.959 | 4.992 | 67,234 | +0.03(+0.58%) |
Sep 16, 2013 | 5.016 | 5.016 | 4.951 | 4.963 | 59,186 | +0.05(+0.98%) |
Sep 13, 2013 | 4.919 | 4.947 | 4.915 | 4.915 | 42,234 | -0.00(-0.08%) |
Sep 12, 2013 | 4.939 | 4.963 | 4.915 | 4.919 | 44,600 | -0.02(-0.49%) |
Sep 11, 2013 | 4.923 | 4.959 | 4.911 | 4.943 | 58,164 | +0.01(+0.16%) |
Sep 10, 2013 | 4.947 | 4.951 | 4.911 | 4.935 | 50,659 | -0.01(-0.24%) |
Sep 09, 2013 | 4.887 | 4.955 | 4.869 | 4.947 | 33,015 | +0.08(+1.66%) |
Sep 06, 2013 | 4.883 | 4.927 | 4.859 | 4.867 | 107,911 | +0.03(+0.58%) |
Sep 05, 2013 | 4.907 | 4.907 | 4.838 | 4.838 | 55,863 | -0.06(-1.15%) |
Sep 04, 2013 | 4.851 | 4.911 | 4.851 | 4.895 | 58,432 | +0.04(+0.91%) |
Sep 03, 2013 | 4.891 | 4.891 | 4.814 | 4.851 | 54,089 | -0.02(-0.41%) |
Aug 30, 2013 | 4.911 | 4.939 | 4.867 | 4.871 | 61,840 | -0.06(-1.15%) |
Aug 29, 2013 | 4.919 | 4.967 | 4.911 | 4.927 | 39,136 | -0.02(-0.33%) |
Aug 28, 2013 | 4.947 | 4.979 | 4.927 | 4.943 | 54,079 | -0.03(-0.57%) |
Aug 27, 2013 | 4.959 | 5.024 | 4.959 | 4.971 | 64,652 | -0.03(-0.56%) |
Aug 26, 2013 | 5.008 | 5.036 | 5.000 | 5.000 | 51,168 | -0.02(-0.32%) |
Aug 23, 2013 | 4.988 | 5.048 | 4.967 | 5.016 | 69,784 | +0.03(+0.65%) |
Aug 22, 2013 | 5.000 | 5.016 | 4.955 | 4.984 | 51,450 | +0.02(+0.32%) |
Aug 21, 2013 | 4.955 | 5.020 | 4.955 | 4.967 | 78,070 | -0.03(-0.65%) |
Aug 20, 2013 | 4.939 | 5.040 | 4.938 | 5.000 | 77,668 | +0.07(+1.47%) |
Aug 19, 2013 | 5.004 | 5.004 | 4.919 | 4.927 | 59,965 | -0.11(-2.16%) |
Aug 16, 2013 | 5.016 | 5.100 | 4.993 | 5.036 | 117,666 | -0.02(-0.40%) |
Aug 15, 2013 | 5.133 | 5.133 | 5.040 | 5.056 | 45,282 | -0.12(-2.34%) |
Aug 14, 2013 | 5.173 | 5.201 | 5.161 | 5.177 | 43,730 | +0.00(+0.08%) |
Aug 13, 2013 | 5.234 | 5.253 | 5.169 | 5.173 | 79,511 | -0.06(-1.23%) |
Aug 12, 2013 | 5.230 | 5.326 | 5.230 | 5.238 | 78,953 | -0.04(-0.69%) |
Aug 09, 2013 | 5.193 | 5.286 | 5.193 | 5.274 | 45,086 | +0.04(+0.77%) |
Aug 08, 2013 | 5.282 | 5.282 | 5.209 | 5.234 | 67,921 | -0.02(-0.31%) |
Aug 07, 2013 | 5.242 | 5.254 | 5.217 | 5.250 | 23,313 | -0.01(-0.16%) |
Aug 06, 2013 | 5.234 | 5.293 | 5.234 | 5.258 | 75,359 | -0.01(-0.22%) |
Aug 05, 2013 | 5.314 | 5.314 | 5.246 | 5.270 | 61,001 | -0.02(-0.30%) |
Aug 02, 2013 | 5.326 | 5.330 | 5.274 | 5.286 | 64,717 | -0.04(-0.68%) |
Aug 01, 2013 | 5.423 | 5.423 | 5.290 | 5.322 | 40,190 | -0.04(-0.83%) |
Jul 31, 2013 | 5.379 | 5.427 | 5.330 | 5.367 | 36,850 | -0.04(-0.67%) |
Jul 30, 2013 | 5.443 | 5.479 | 5.375 | 5.403 | 53,028 | -0.04(-0.80%) |
Jul 29, 2013 | 5.496 | 5.496 | 5.431 | 5.447 | 18,635 | -0.05(-0.89%) |
Jul 26, 2013 | 5.512 | 5.512 | 5.443 | 5.496 | 35,694 | -0.01(-0.16%) |
Jul 25, 2013 | 5.484 | 5.532 | 5.484 | 5.504 | 42,579 | -0.02(-0.42%) |
Jul 24, 2013 | 5.609 | 5.609 | 5.479 | 5.528 | 39,672 | -0.05(-0.94%) |
Jul 23, 2013 | 5.596 | 5.596 | 5.564 | 5.580 | 16,748 | -0.00(-0.07%) |
Jul 22, 2013 | 5.528 | 5.596 | 5.524 | 5.584 | 55,391 | +0.03(+0.51%) |
Jul 19, 2013 | 5.540 | 5.568 | 5.528 | 5.556 | 30,195 | +0.02(+0.29%) |
Jul 18, 2013 | 5.496 | 5.572 | 5.496 | 5.540 | 58,043 | +0.04(+0.66%) |
Jul 17, 2013 | 5.492 | 5.532 | 5.467 | 5.504 | 53,950 | +0.05(+0.96%) |
Jul 16, 2013 | 5.447 | 5.471 | 5.439 | 5.451 | 32,623 | -0.01(-0.22%) |
Jul 15, 2013 | 5.459 | 5.479 | 5.423 | 5.463 | 81,810 | +0.07(+1.27%) |
Jul 12, 2013 | 5.395 | 5.407 | 5.338 | 5.395 | 44,429 | +0.02(+0.45%) |
Jul 11, 2013 | 5.266 | 5.375 | 5.266 | 5.371 | 175,426 | +0.15(+2.86%) |
Jul 10, 2013 | 5.217 | 5.290 | 5.217 | 5.221 | 49,077 | -0.02(-0.46%) |
Jul 09, 2013 | 5.185 | 5.246 | 5.207 | 5.246 | 125,500 | +0.03(+0.54%) |
Jul 08, 2013 | 5.274 | 5.338 | 5.189 | 5.217 | 88,139 | -0.08(-1.60%) |
Jul 05, 2013 | 5.379 | 5.379 | 5.250 | 5.302 | 49,146 | -0.06(-1.13%) |
Jul 03, 2013 | 5.383 | 5.407 | 5.338 | 5.363 | 31,746 | -0.07(-1.26%) |
Jul 02, 2013 | 5.383 | 5.455 | 5.375 | 5.431 | 57,175 | +0.03(+0.52%) |
Jul 01, 2013 | 5.439 | 5.455 | 5.361 | 5.403 | 37,204 | -0.04(-0.74%) |
Jun 28, 2013 | 5.290 | 5.447 | 5.279 | 5.443 | 103,040 | +0.18(+3.37%) |
Jun 27, 2013 | 5.145 | 5.318 | 5.145 | 5.266 | 85,292 | +0.16(+3.08%) |
Jun 26, 2013 | 4.980 | 5.109 | 4.980 | 5.109 | 63,504 | +0.15(+3.01%) |
Jun 25, 2013 | 5.024 | 5.105 | 4.943 | 4.959 | 197,901 | -0.02(-0.49%) |
Jun 24, 2013 | 5.060 | 5.068 | 4.943 | 4.984 | 140,255 | -0.16(-3.13%) |
Jun 21, 2013 | 5.121 | 5.242 | 5.000 | 5.145 | 148,769 | +0.08(+1.67%) |
Jun 20, 2013 | 5.411 | 5.411 | 4.990 | 5.060 | 200,176 | -0.41(-7.54%) |
Jun 19, 2013 | 5.645 | 5.645 | 5.436 | 5.473 | 71,019 | -0.19(-3.39%) |
Jun 18, 2013 | 5.669 | 5.705 | 5.645 | 5.665 | 62,207 | +0.02(+0.29%) |
Jun 17, 2013 | 5.581 | 5.653 | 5.502 | 5.649 | 51,344 | +0.12(+2.23%) |
Jun 14, 2013 | 5.403 | 5.527 | 5.391 | 5.526 | 80,863 | +0.12(+2.28%) |
Jun 13, 2013 | 5.284 | 5.474 | 5.272 | 5.403 | 52,442 | +0.13(+2.41%) |
Jun 12, 2013 | 5.399 | 5.399 | 5.268 | 5.276 | 58,546 | -0.09(-1.59%) |
Jun 11, 2013 | 5.351 | 5.390 | 5.351 | 5.361 | 49,205 | -0.06(-1.13%) |
Jun 10, 2013 | 5.419 | 5.438 | 5.395 | 5.423 | 26,692 | -0.01(-0.20%) |
Jun 07, 2013 | 5.458 | 5.470 | 5.391 | 5.434 | 28,899 | +0.01(+0.20%) |
Jun 06, 2013 | 5.343 | 5.431 | 5.339 | 5.423 | 35,232 | +0.08(+1.56%) |
Jun 05, 2013 | 5.331 | 5.359 | 5.307 | 5.339 | 54,170 | -0.00(-0.07%) |
Jun 04, 2013 | 5.391 | 5.419 | 5.307 | 5.343 | 129,942 | -0.02(-0.30%) |
Jun 03, 2013 | 5.494 | 5.494 | 5.276 | 5.359 | 113,357 | -0.19(-3.43%) |
May 31, 2013 | 5.605 | 5.637 | 5.546 | 5.550 | 89,145 | -0.08(-1.41%) |
May 30, 2013 | 5.689 | 5.740 | 5.629 | 5.629 | 31,088 | -0.06(-1.05%) |
May 29, 2013 | 5.887 | 5.887 | 5.653 | 5.689 | 77,386 | -0.21(-3.63%) |
May 28, 2013 | 5.939 | 5.955 | 5.887 | 5.903 | 30,115 | -0.01(-0.13%) |
May 24, 2013 | 5.891 | 5.935 | 5.831 | 5.911 | 44,237 | -0.00(-0.00%) |
May 23, 2013 | 5.919 | 5.939 | 5.780 | 5.911 | 64,075 | -0.02(-0.27%) |
May 22, 2013 | 6.034 | 6.070 | 5.919 | 5.927 | 62,063 | -0.12(-2.06%) |
May 21, 2013 | 6.066 | 6.089 | 6.034 | 6.051 | 34,496 | +0.02(+0.29%) |
May 20, 2013 | 6.034 | 6.089 | 6.006 | 6.034 | 28,924 | +0.00(+0.07%) |
May 17, 2013 | 6.018 | 6.030 | 5.958 | 6.030 | 38,970 | +0.06(+1.00%) |
May 16, 2013 | 5.935 | 6.010 | 5.935 | 5.970 | 35,829 | +0.03(+0.47%) |
May 15, 2013 | 5.970 | 6.038 | 5.911 | 5.943 | 80,727 | -0.15(-2.41%) |
May 13, 2013 | 6.085 | 6.156 | 6.051 | 6.089 | 33,153 | -0.02(-0.32%) |
May 10, 2013 | 6.121 | 6.133 | 6.066 | 6.109 | 36,874 | -0.01(-0.19%) |
May 09, 2013 | 6.097 | 6.125 | 6.082 | 6.121 | 42,965 | +0.02(+0.33%) |
May 08, 2013 | 6.058 | 6.101 | 6.044 | 6.101 | 44,648 | +0.06(+1.05%) |
May 07, 2013 | 6.085 | 6.089 | 6.006 | 6.038 | 65,577 | -0.03(-0.52%) |
May 06, 2013 | 6.054 | 6.082 | 6.026 | 6.070 | 36,778 | +0.02(+0.33%) |
May 03, 2013 | 6.050 | 6.050 | 5.982 | 6.050 | 61,680 | +0.02(+0.40%) |
May 02, 2013 | 5.978 | 6.044 | 5.966 | 6.026 | 61,969 | +0.06(+1.00%) |
May 01, 2013 | 5.962 | 6.002 | 5.907 | 5.966 | 68,857 | +0.03(+0.53%) |
Apr 30, 2013 | 5.970 | 5.970 | 5.935 | 5.935 | 115,329 | -0.02(-0.33%) |
Apr 29, 2013 | 6.038 | 6.038 | 5.915 | 5.955 | 88,221 | -0.04(-0.73%) |
Apr 26, 2013 | 6.014 | 6.002 | 5.982 | 5.998 | 24,568 | +0.01(+0.13%) |
Apr 25, 2013 | 5.974 | 5.990 | 5.923 | 5.990 | 37,693 | +0.04(+0.60%) |
Apr 24, 2013 | 6.014 | 6.014 | 5.936 | 5.955 | 28,022 | -0.07(-1.19%) |
Apr 23, 2013 | 5.955 | 6.026 | 5.937 | 6.026 | 62,990 | +0.12(+2.08%) |
Apr 22, 2013 | 5.891 | 5.954 | 5.879 | 5.903 | 40,557 | -0.01(-0.20%) |
Apr 19, 2013 | 5.919 | 5.935 | 5.879 | 5.915 | 39,610 | -0.04(-0.60%) |
Apr 18, 2013 | 5.943 | 5.958 | 5.895 | 5.951 | 39,769 | +0.01(+0.13%) |
Apr 17, 2013 | 5.915 | 5.943 | 5.847 | 5.943 | 52,331 | +0.03(+0.48%) |
Apr 16, 2013 | 5.883 | 5.939 | 5.839 | 5.914 | 36,395 | +0.04(+0.73%) |
Apr 15, 2013 | 5.923 | 5.923 | 5.856 | 5.871 | 23,876 | -0.04(-0.74%) |
Apr 12, 2013 | 5.863 | 5.951 | 5.804 | 5.915 | 82,686 | +0.10(+1.78%) |
Apr 11, 2013 | 5.867 | 5.886 | 5.780 | 5.812 | 35,075 | -0.01(-0.20%) |
Apr 10, 2013 | 5.883 | 5.883 | 5.816 | 5.824 | 48,691 | -0.10(-1.74%) |
Apr 09, 2013 | 5.911 | 5.935 | 5.879 | 5.927 | 67,197 | -0.01(-0.13%) |
Apr 08, 2013 | 6.145 | 6.145 | 5.935 | 5.935 | 90,914 | -0.62(-9.45%) |
Apr 05, 2013 | 5.859 | 7.939 | 5.859 | 6.554 | 80,923 | +0.60(+10.07%) |
Apr 04, 2013 | 5.899 | 5.966 | 5.851 | 5.955 | 78,613 | +0.06(+0.94%) |
Apr 03, 2013 | 6.014 | 6.038 | 5.899 | 5.899 | 49,193 | -0.18(-3.00%) |
Apr 02, 2013 | 6.018 | 6.089 | 5.831 | 6.082 | 178,780 | +0.05(+0.86%) |
Apr 01, 2013 | 5.962 | 6.042 | 5.824 | 6.030 | 80,135 | +0.02(+0.26%) |
Mar 28, 2013 | 5.978 | 6.074 | 5.831 | 6.014 | 147,135 | +0.06(+1.00%) |
Mar 27, 2013 | 5.915 | 5.974 | 5.875 | 5.955 | 57,684 | +0.01(+0.13%) |
Mar 26, 2013 | 5.919 | 5.955 | 5.851 | 5.947 | 64,798 | +0.02(+0.34%) |
Mar 25, 2013 | 5.867 | 5.935 | 5.855 | 5.927 | 45,918 | +0.07(+1.20%) |
Mar 22, 2013 | 5.827 | 5.863 | 5.799 | 5.856 | 36,317 | -0.00(-0.05%) |
Mar 21, 2013 | 5.812 | 5.875 | 5.780 | 5.859 | 48,087 | +0.00(+0.07%) |
Mar 20, 2013 | 5.931 | 5.931 | 5.768 | 5.855 | 54,115 | -0.10(-1.67%) |
Mar 19, 2013 | 5.855 | 6.070 | 5.802 | 5.955 | 85,415 | +0.08(+1.28%) |
Mar 18, 2013 | 5.760 | 5.955 | 5.748 | 5.879 | 47,721 | +0.08(+1.44%) |
Mar 15, 2013 | 5.819 | 5.866 | 5.729 | 5.796 | 47,970 | -0.07(-1.20%) |
Mar 14, 2013 | 5.796 | 5.866 | 5.745 | 5.866 | 30,804 | +0.05(+0.81%) |
Mar 13, 2013 | 5.761 | 5.866 | 5.756 | 5.819 | 22,959 | +0.09(+1.57%) |
Mar 12, 2013 | 5.620 | 5.729 | 5.561 | 5.729 | 34,435 | +0.09(+1.67%) |
Mar 11, 2013 | 5.792 | 5.792 | 5.588 | 5.635 | 71,526 | -0.04(-0.76%) |
Mar 08, 2013 | 5.620 | 5.706 | 5.612 | 5.679 | 77,798 | +0.06(+1.05%) |
Mar 07, 2013 | 5.839 | 5.839 | 5.612 | 5.620 | 64,284 | -0.19(-3.23%) |
Mar 06, 2013 | 5.866 | 5.866 | 5.753 | 5.807 | 55,940 | -0.01(-0.13%) |
Mar 05, 2013 | 5.866 | 5.889 | 5.768 | 5.815 | 46,865 | -0.02(-0.27%) |
Mar 04, 2013 | 5.788 | 5.854 | 5.690 | 5.831 | 79,923 | +0.02(+0.34%) |