Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 5.355 | 5.465 | 5.355 | 5.429 | 198,760 | +0.07(+1.39%) |
Mar 28, 2014 | 5.339 | 5.386 | 5.304 | 5.355 | 135,731 | +0.02(+0.29%) |
Mar 27, 2014 | 5.308 | 5.357 | 5.304 | 5.339 | 214,750 | +0.03(+0.59%) |
Mar 26, 2014 | 5.406 | 5.410 | 5.292 | 5.308 | 244,686 | -0.08(-1.53%) |
Mar 25, 2014 | 5.410 | 5.433 | 5.367 | 5.390 | 71,069 | -0.02(-0.29%) |
Mar 24, 2014 | 5.426 | 5.426 | 5.363 | 5.406 | 198,709 | -0.02(-0.36%) |
Mar 21, 2014 | 5.433 | 5.441 | 5.363 | 5.426 | 487,852 | -0.02(-0.29%) |
Mar 20, 2014 | 5.441 | 5.473 | 5.429 | 5.441 | 100,694 | +0.01(+0.22%) |
Mar 19, 2014 | 5.378 | 5.457 | 5.378 | 5.429 | 249,377 | +0.03(+0.58%) |
Mar 18, 2014 | 5.445 | 5.445 | 5.371 | 5.398 | 219,186 | -0.02(-0.43%) |
Mar 17, 2014 | 5.453 | 5.453 | 5.406 | 5.422 | 179,614 | +0.01(+0.14%) |
Mar 14, 2014 | 5.480 | 5.496 | 5.406 | 5.414 | 192,993 | -0.06(-1.07%) |
Mar 13, 2014 | 5.531 | 5.531 | 5.472 | 5.472 | 133,578 | -0.04(-0.71%) |
Mar 12, 2014 | 5.484 | 5.519 | 5.465 | 5.511 | 175,341 | +0.01(+0.21%) |
Mar 11, 2014 | 5.504 | 5.535 | 5.476 | 5.500 | 120,164 | -0.02(-0.28%) |
Mar 10, 2014 | 5.507 | 5.527 | 5.496 | 5.515 | 155,906 | -0.01(-0.14%) |
Mar 07, 2014 | 5.484 | 5.535 | 5.484 | 5.523 | 103,552 | +0.04(+0.64%) |
Mar 06, 2014 | 5.523 | 5.531 | 5.484 | 5.488 | 183,419 | -0.04(-0.64%) |
Mar 05, 2014 | 5.582 | 5.582 | 5.476 | 5.523 | 209,469 | -0.05(-0.84%) |
Mar 04, 2014 | 5.554 | 5.574 | 5.504 | 5.570 | 454,506 | +0.01(+0.21%) |
Mar 03, 2014 | 5.562 | 5.562 | 5.508 | 5.558 | 181,838 | +0.01(+0.21%) |
Feb 28, 2014 | 5.535 | 5.554 | 5.500 | 5.547 | 222,432 | +0.04(+0.64%) |
Feb 27, 2014 | 5.535 | 5.535 | 5.472 | 5.511 | 123,663 | -0.01(-0.21%) |
Feb 26, 2014 | 5.523 | 5.531 | 5.465 | 5.523 | 164,942 | +0.02(+0.35%) |
Feb 25, 2014 | 5.468 | 5.535 | 5.426 | 5.504 | 259,750 | +0.01(+0.14%) |
Feb 24, 2014 | 5.500 | 5.519 | 5.426 | 5.496 | 217,588 | +0.04(+0.72%) |
Feb 21, 2014 | 5.492 | 5.523 | 5.453 | 5.457 | 234,532 | -0.04(-0.64%) |
Feb 20, 2014 | 5.488 | 5.523 | 5.463 | 5.492 | 240,317 | +0.02(+0.43%) |
Feb 19, 2014 | 5.457 | 5.539 | 5.457 | 5.468 | 214,869 | -0.01(-0.14%) |
Feb 18, 2014 | 5.515 | 5.515 | 5.465 | 5.476 | 202,167 | -0.01(-0.21%) |
Feb 14, 2014 | 5.457 | 5.488 | 5.488 | 5.488 | 551,335 | +0.05(+0.93%) |
Feb 13, 2014 | 5.395 | 5.445 | 5.395 | 5.437 | 152,094 | +0.01(+0.21%) |
Feb 12, 2014 | 5.449 | 5.449 | 5.406 | 5.426 | 159,491 | +0.00(+0.07%) |
Feb 11, 2014 | 5.418 | 5.448 | 5.383 | 5.422 | 83,170 | +0.03(+0.58%) |
Feb 10, 2014 | 5.484 | 5.484 | 5.371 | 5.391 | 419,515 | +0.05(+0.87%) |
Feb 07, 2014 | 5.301 | 5.387 | 5.288 | 5.344 | 192,143 | +0.02(+0.44%) |
Feb 06, 2014 | 5.305 | 5.329 | 5.290 | 5.321 | 138,665 | +0.03(+0.66%) |
Feb 05, 2014 | 5.282 | 5.321 | 5.247 | 5.286 | 237,951 | -0.01(-0.22%) |
Feb 04, 2014 | 5.301 | 5.333 | 5.263 | 5.298 | 211,931 | +0.00(+0.07%) |
Feb 03, 2014 | 5.426 | 5.439 | 5.268 | 5.294 | 187,373 | -0.12(-2.15%) |
Jan 31, 2014 | 5.333 | 5.488 | 5.333 | 5.410 | 365,477 | +0.02(+0.36%) |
Jan 30, 2014 | 5.364 | 5.391 | 5.321 | 5.391 | 263,153 | +0.03(+0.58%) |
Jan 29, 2014 | 5.309 | 5.375 | 5.309 | 5.360 | 308,066 | +0.02(+0.44%) |
Jan 28, 2014 | 5.255 | 5.352 | 5.247 | 5.336 | 216,152 | +0.07(+1.40%) |
Jan 27, 2014 | 5.325 | 5.356 | 5.255 | 5.263 | 196,323 | -0.06(-1.17%) |
Jan 24, 2014 | 5.294 | 5.340 | 5.274 | 5.325 | 246,480 | +0.02(+0.37%) |
Jan 23, 2014 | 5.333 | 5.352 | 5.282 | 5.305 | 108,006 | -0.04(-0.80%) |
Jan 22, 2014 | 5.298 | 5.356 | 5.278 | 5.348 | 97,380 | +0.03(+0.66%) |
Jan 21, 2014 | 5.305 | 5.331 | 5.247 | 5.313 | 161,080 | +0.05(+1.03%) |
Jan 17, 2014 | 5.251 | 5.259 | 5.259 | 5.259 | 85,091 | +0.01(+0.22%) |
Jan 16, 2014 | 5.243 | 5.286 | 5.224 | 5.247 | 146,795 | -0.02(-0.37%) |
Jan 15, 2014 | 5.239 | 5.297 | 5.218 | 5.266 | 272,234 | +0.03(+0.51%) |
Jan 14, 2014 | 5.251 | 5.274 | 5.232 | 5.239 | 109,197 | -0.00(-0.07%) |
Jan 13, 2014 | 5.239 | 5.251 | 5.197 | 5.243 | 164,487 | -0.02(-0.44%) |
Jan 10, 2014 | 5.263 | 5.286 | 5.213 | 5.266 | 108,618 | +0.02(+0.37%) |
Jan 09, 2014 | 5.286 | 5.309 | 5.243 | 5.247 | 74,802 | -0.02(-0.44%) |
Jan 08, 2014 | 5.286 | 5.290 | 5.182 | 5.270 | 221,423 | -0.01(-0.15%) |
Jan 07, 2014 | 5.293 | 5.324 | 5.259 | 5.278 | 102,666 | -0.03(-0.58%) |
Jan 06, 2014 | 5.290 | 5.317 | 5.282 | 5.309 | 99,388 | +0.02(+0.36%) |
Jan 03, 2014 | 5.293 | 5.317 | 5.247 | 5.290 | 92,234 | -0.01(-0.15%) |
Jan 02, 2014 | 5.286 | 5.313 | 5.209 | 5.297 | 206,792 | +0.01(+0.15%) |
Dec 31, 2013 | 5.228 | 5.290 | 5.290 | 5.290 | 221,410 | +0.08(+1.63%) |
Dec 30, 2013 | 5.274 | 5.274 | 5.193 | 5.205 | 166,987 | -0.05(-1.03%) |
Dec 27, 2013 | 5.270 | 5.282 | 5.239 | 5.259 | 125,264 | -0.01(-0.22%) |
Dec 26, 2013 | 5.274 | 5.309 | 5.251 | 5.270 | 165,642 | +0.03(+0.51%) |
Dec 24, 2013 | 5.266 | 5.270 | 5.174 | 5.243 | 186,083 | -0.05(-0.95%) |
Dec 23, 2013 | 5.259 | 5.328 | 5.209 | 5.293 | 167,387 | +0.05(+0.96%) |
Dec 20, 2013 | 5.189 | 5.251 | 5.162 | 5.243 | 437,967 | +0.07(+1.42%) |
Dec 19, 2013 | 5.313 | 5.343 | 5.147 | 5.170 | 345,785 | -0.17(-3.10%) |
Dec 18, 2013 | 5.301 | 5.340 | 5.259 | 5.336 | 89,568 | +0.03(+0.65%) |
Dec 17, 2013 | 5.232 | 5.313 | 5.205 | 5.301 | 138,896 | +0.05(+0.87%) |
Dec 16, 2013 | 5.290 | 5.320 | 5.232 | 5.255 | 217,453 | -0.03(-0.51%) |
Dec 13, 2013 | 5.278 | 5.316 | 5.232 | 5.282 | 144,265 | +0.03(+0.51%) |
Dec 12, 2013 | 5.339 | 5.359 | 5.232 | 5.255 | 289,962 | -0.07(-1.29%) |
Dec 11, 2013 | 5.339 | 5.359 | 5.282 | 5.324 | 206,046 | -0.00(-0.07%) |
Dec 10, 2013 | 5.271 | 5.339 | 5.232 | 5.328 | 265,675 | +0.03(+0.51%) |
Dec 09, 2013 | 5.313 | 5.336 | 5.263 | 5.301 | 111,032 | -0.03(-0.57%) |
Dec 06, 2013 | 5.271 | 5.339 | 5.251 | 5.332 | 0 | +0.08(+1.53%) |
Dec 05, 2013 | 5.271 | 5.280 | 5.213 | 5.251 | 0 | -0.02(-0.36%) |
Dec 04, 2013 | 5.240 | 5.286 | 5.175 | 5.271 | 0 | +0.02(+0.29%) |
Dec 03, 2013 | 5.301 | 5.301 | 5.163 | 5.255 | 0 | -0.05(-0.94%) |
Dec 02, 2013 | 5.301 | 5.320 | 5.263 | 5.305 | 0 | +0.01(+0.14%) |
Nov 29, 2013 | 5.320 | 5.320 | 5.274 | 5.297 | 0 | -0.01(-0.14%) |
Nov 27, 2013 | 5.301 | 5.332 | 5.267 | 5.305 | 0 | +0.02(+0.43%) |
Nov 26, 2013 | 5.320 | 5.320 | 5.278 | 5.282 | 0 | -0.03(-0.65%) |
Nov 25, 2013 | 5.316 | 5.339 | 5.263 | 5.316 | 265,061 | +0.04(+0.73%) |
Nov 22, 2013 | 5.309 | 5.339 | 5.263 | 5.278 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 5.332 | 5.339 | 5.244 | 5.278 | 215,925 | -0.02(-0.36%) |
Nov 20, 2013 | 5.209 | 5.366 | 5.167 | 5.297 | 0 | +0.06(+1.17%) |
Nov 19, 2013 | 5.259 | 5.343 | 5.225 | 5.236 | 316,438 | -0.01(-0.15%) |
Nov 18, 2013 | 5.205 | 5.286 | 5.171 | 5.244 | 0 | +0.12(+2.39%) |
Nov 15, 2013 | 5.110 | 5.159 | 5.089 | 5.121 | 0 | +0.03(+0.52%) |
Nov 14, 2013 | 5.083 | 5.114 | 5.057 | 5.095 | 0 | +0.02(+0.30%) |
Nov 12, 2013 | 5.095 | 5.106 | 5.057 | 5.079 | 0 | -0.01(-0.22%) |
Nov 11, 2013 | 5.098 | 5.098 | 5.060 | 5.091 | 0 | +0.00(+0.07%) |
Nov 08, 2013 | 5.091 | 5.102 | 5.057 | 5.087 | 0 | +0.02(+0.45%) |
Nov 07, 2013 | 5.034 | 5.076 | 5.003 | 5.064 | 195,417 | +0.03(+0.60%) |
Nov 06, 2013 | 5.015 | 5.060 | 5.000 | 5.034 | 176,574 | +0.02(+0.46%) |
Nov 05, 2013 | 5.003 | 5.038 | 5.003 | 5.011 | 0 | +0.01(+0.15%) |
Nov 04, 2013 | 4.992 | 5.026 | 4.988 | 5.003 | 167,887 | +0.01(+0.15%) |
Nov 01, 2013 | 5.038 | 5.060 | 4.969 | 4.996 | 0 | -0.06(-1.13%) |
Oct 31, 2013 | 5.026 | 5.072 | 5.007 | 5.053 | 0 | +0.03(+0.68%) |
Oct 30, 2013 | 5.060 | 5.060 | 5.003 | 5.019 | 137,274 | -0.03(-0.53%) |
Oct 29, 2013 | 5.045 | 5.049 | 5.015 | 5.045 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 5.068 | 5.068 | 5.019 | 5.045 | 0 | -0.03(-0.67%) |
Oct 25, 2013 | 5.091 | 5.095 | 5.041 | 5.079 | 0 | +0.00(+0.07%) |
Oct 24, 2013 | 5.076 | 5.083 | 5.045 | 5.076 | 76,907 | +0.00(+0.07%) |
Oct 23, 2013 | 5.030 | 5.076 | 5.030 | 5.072 | 0 | +0.04(+0.76%) |
Oct 22, 2013 | 5.083 | 5.083 | 5.008 | 5.034 | 273,567 | -0.03(-0.53%) |
Oct 21, 2013 | 5.098 | 5.098 | 5.045 | 5.060 | 164,715 | -0.05(-0.89%) |
Oct 18, 2013 | 5.114 | 5.114 | 5.060 | 5.106 | 159,341 | +0.03(+0.60%) |
Oct 17, 2013 | 5.045 | 5.121 | 5.003 | 5.076 | 173,479 | +0.01(+0.13%) |
Oct 16, 2013 | 5.065 | 5.114 | 5.049 | 5.069 | 215,261 | +0.02(+0.45%) |
Oct 15, 2013 | 5.061 | 5.095 | 5.043 | 5.046 | 90,700 | -0.02(-0.37%) |
Oct 14, 2013 | 5.061 | 5.080 | 5.031 | 5.065 | 107,014 | -0.00(-0.07%) |
Oct 11, 2013 | 5.065 | 5.077 | 5.042 | 5.069 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 5.039 | 5.073 | 5.020 | 5.069 | 115,496 | +0.07(+1.44%) |
Oct 09, 2013 | 4.978 | 5.027 | 4.948 | 4.997 | 0 | +0.03(+0.68%) |
Oct 08, 2013 | 5.058 | 5.058 | 4.929 | 4.963 | 364,010 | -0.08(-1.50%) |
Oct 07, 2013 | 5.099 | 5.122 | 5.039 | 5.039 | 0 | -0.05(-1.04%) |
Oct 04, 2013 | 5.073 | 5.129 | 5.065 | 5.092 | 225,682 | +0.00(+0.07%) |
Oct 03, 2013 | 5.095 | 5.133 | 5.061 | 5.088 | 0 | -0.01(-0.15%) |
Oct 02, 2013 | 5.152 | 5.152 | 5.061 | 5.095 | 273,469 | -0.04(-0.81%) |
Oct 01, 2013 | 5.209 | 5.209 | 5.107 | 5.137 | 256,827 | +0.06(+1.27%) |
Sep 27, 2013 | 5.073 | 5.149 | 5.050 | 5.073 | 0 | -0.02(-0.44%) |
Sep 26, 2013 | 5.118 | 5.118 | 5.054 | 5.095 | 167,299 | -0.01(-0.15%) |
Sep 25, 2013 | 5.137 | 5.143 | 5.065 | 5.103 | 211,118 | -0.02(-0.30%) |
Sep 24, 2013 | 5.107 | 5.201 | 5.099 | 5.118 | 165,033 | -0.02(-0.29%) |
Sep 23, 2013 | 5.212 | 5.220 | 5.099 | 5.133 | 228,448 | -0.09(-1.74%) |
Sep 20, 2013 | 5.171 | 5.228 | 5.061 | 5.224 | 0 | +0.07(+1.32%) |
Sep 19, 2013 | 5.171 | 5.209 | 5.088 | 5.156 | 356,409 | -0.01(-0.22%) |
Sep 18, 2013 | 5.099 | 5.175 | 5.031 | 5.167 | 0 | +0.09(+1.84%) |
Sep 17, 2013 | 5.059 | 5.127 | 5.042 | 5.074 | 0 | +0.03(+0.60%) |
Sep 16, 2013 | 5.104 | 5.149 | 4.991 | 5.044 | 0 | -0.06(-1.25%) |
Sep 13, 2013 | 5.051 | 5.149 | 4.991 | 5.107 | 0 | +0.07(+1.34%) |
Sep 12, 2013 | 5.032 | 5.077 | 5.028 | 5.040 | 0 | +0.02(+0.30%) |
Sep 11, 2013 | 4.991 | 5.044 | 4.954 | 5.025 | 0 | +0.05(+0.98%) |
Sep 10, 2013 | 4.976 | 5.021 | 4.927 | 4.976 | 446,968 | +0.01(+0.15%) |
Sep 09, 2013 | 4.942 | 4.995 | 4.927 | 4.969 | 0 | +0.02(+0.46%) |
Sep 06, 2013 | 4.987 | 5.002 | 4.920 | 4.946 | 0 | -0.04(-0.83%) |
Sep 05, 2013 | 4.984 | 5.021 | 4.935 | 4.987 | 0 | +0.02(+0.45%) |
Sep 04, 2013 | 4.957 | 4.995 | 4.901 | 4.965 | 0 | -0.00(-0.08%) |
Sep 03, 2013 | 5.017 | 5.032 | 4.822 | 4.969 | 0 | -0.00(-0.08%) |
Aug 30, 2013 | 4.946 | 5.032 | 4.901 | 4.972 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 4.935 | 5.047 | 4.927 | 4.972 | 153,432 | +0.05(+0.99%) |
Aug 28, 2013 | 5.002 | 5.025 | 4.916 | 4.924 | 0 | -0.07(-1.35%) |
Aug 27, 2013 | 5.010 | 5.035 | 4.971 | 4.991 | 212,962 | -0.05(-1.04%) |
Aug 26, 2013 | 5.104 | 5.104 | 4.961 | 5.044 | 0 | -0.05(-0.96%) |
Aug 23, 2013 | 5.059 | 5.194 | 4.995 | 5.092 | 0 | +0.03(+0.52%) |
Aug 22, 2013 | 5.002 | 5.100 | 4.931 | 5.066 | 200,704 | +0.08(+1.50%) |
Aug 21, 2013 | 4.931 | 5.010 | 4.897 | 4.991 | 0 | +0.04(+0.76%) |
Aug 20, 2013 | 4.852 | 4.984 | 4.770 | 4.954 | 455,544 | +0.07(+1.46%) |
Aug 19, 2013 | 4.984 | 5.055 | 4.849 | 4.882 | 732,249 | -0.12(-2.49%) |
Aug 16, 2013 | 4.988 | 5.037 | 4.947 | 5.007 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 5.093 | 5.111 | 4.996 | 5.007 | 405,332 | -0.10(-1.97%) |
Aug 14, 2013 | 5.164 | 5.179 | 5.100 | 5.108 | 239,432 | -0.06(-1.15%) |
Aug 13, 2013 | 5.167 | 5.212 | 5.115 | 5.167 | 525,844 | +0.03(+0.51%) |
Aug 12, 2013 | 5.220 | 5.257 | 5.111 | 5.141 | 706,611 | -0.07(-1.43%) |
Aug 09, 2013 | 5.238 | 5.287 | 5.205 | 5.216 | 431,497 | -0.01(-0.21%) |
Aug 08, 2013 | 5.261 | 5.287 | 5.201 | 5.227 | 262,180 | -0.02(-0.43%) |
Aug 07, 2013 | 5.249 | 5.287 | 5.171 | 5.249 | 426,715 | -0.04(-0.78%) |
Aug 06, 2013 | 5.294 | 5.319 | 5.261 | 5.290 | 357,197 | +0.01(+0.28%) |
Aug 05, 2013 | 5.287 | 5.298 | 5.220 | 5.276 | 323,828 | -0.04(-0.70%) |
Aug 02, 2013 | 5.302 | 5.313 | 5.242 | 5.313 | 640,811 | +0.02(+0.35%) |
Aug 01, 2013 | 5.272 | 5.309 | 5.234 | 5.294 | 499,998 | +0.05(+1.00%) |
Jul 31, 2013 | 5.317 | 5.317 | 5.197 | 5.242 | 0 | -0.06(-1.06%) |
Jul 30, 2013 | 5.331 | 5.335 | 5.290 | 5.298 | 0 | +0.02(+0.35%) |
Jul 29, 2013 | 5.167 | 5.331 | 5.164 | 5.279 | 0 | +0.13(+2.53%) |
Jul 26, 2013 | 5.186 | 5.212 | 5.119 | 5.149 | 0 | -0.05(-1.00%) |
Jul 25, 2013 | 5.197 | 5.231 | 5.186 | 5.201 | 0 | -0.01(-0.29%) |
Jul 24, 2013 | 5.227 | 5.238 | 5.190 | 5.216 | 0 | -0.01(-0.14%) |
Jul 23, 2013 | 5.238 | 5.249 | 5.201 | 5.223 | 0 | +0.00(+0.07%) |
Jul 22, 2013 | 5.227 | 5.242 | 5.205 | 5.220 | 0 | -0.00(-0.07%) |
Jul 19, 2013 | 5.220 | 5.255 | 5.182 | 5.223 | 0 | -0.03(-0.64%) |
Jul 18, 2013 | 5.227 | 5.261 | 5.220 | 5.257 | 0 | +0.02(+0.36%) |
Jul 17, 2013 | 5.238 | 5.257 | 5.220 | 5.238 | 800,925 | -0.02(-0.35%) |
Jul 16, 2013 | 5.220 | 5.272 | 5.208 | 5.257 | 0 | -0.19(-3.42%) |
Jul 15, 2013 | 5.425 | 5.481 | 5.406 | 5.443 | 215,000 | +0.01(+0.27%) |
Jul 12, 2013 | 5.443 | 5.488 | 5.386 | 5.428 | 0 | -0.01(-0.14%) |
Jul 11, 2013 | 5.436 | 5.443 | 5.392 | 5.436 | 0 | +0.04(+0.76%) |
Jul 10, 2013 | 5.335 | 5.406 | 5.331 | 5.395 | 0 | +0.03(+0.56%) |
Jul 09, 2013 | 5.246 | 5.402 | 5.242 | 5.365 | 0 | +0.12(+2.35%) |
Jul 08, 2013 | 5.246 | 5.264 | 5.201 | 5.242 | 0 | +0.00(+0.07%) |
Jul 05, 2013 | 5.380 | 5.380 | 5.220 | 5.238 | 0 | -0.09(-1.75%) |
Jul 03, 2013 | 5.283 | 5.335 | 5.223 | 5.331 | 0 | +0.04(+0.85%) |
Jul 02, 2013 | 5.287 | 5.350 | 5.201 | 5.287 | 0 | -0.01(-0.28%) |
Jul 01, 2013 | 5.331 | 5.331 | 5.179 | 5.302 | 0 | +0.03(+0.57%) |
Jun 28, 2013 | 5.179 | 5.335 | 5.126 | 5.272 | 3,660,507 | +0.08(+1.51%) |
Jun 26, 2013 | 5.335 | 5.376 | 5.145 | 5.193 | 0 | -0.10(-1.90%) |
Jun 25, 2013 | 5.152 | 5.339 | 5.152 | 5.294 | 0 | +0.14(+2.75%) |
Jun 24, 2013 | 5.261 | 5.261 | 4.944 | 5.152 | 0 | -0.12(-2.19%) |
Jun 21, 2013 | 5.458 | 5.518 | 5.261 | 5.268 | 455,452 | -0.18(-3.22%) |
Jun 20, 2013 | 5.525 | 5.566 | 5.391 | 5.443 | 0 | -0.11(-2.01%) |
Jun 19, 2013 | 5.533 | 5.555 | 5.481 | 5.555 | 0 | +0.01(+0.27%) |
Jun 18, 2013 | 5.488 | 5.577 | 5.477 | 5.540 | 0 | +0.02(+0.41%) |
Jun 17, 2013 | 5.447 | 5.600 | 5.417 | 5.518 | 0 | +0.09(+1.58%) |
Jun 14, 2013 | 5.443 | 5.473 | 5.410 | 5.432 | 0 | -0.04(-0.75%) |
Jun 13, 2013 | 5.481 | 5.481 | 5.428 | 5.473 | 149,358 | -0.00(-0.07%) |
Jun 12, 2013 | 5.481 | 5.481 | 5.425 | 5.477 | 125,165 | +0.02(+0.41%) |
Jun 11, 2013 | 5.443 | 5.481 | 5.402 | 5.454 | 0 | +0.02(+0.41%) |
Jun 10, 2013 | 5.477 | 5.477 | 5.399 | 5.432 | 0 | -0.04(-0.68%) |
Jun 07, 2013 | 5.462 | 5.481 | 5.406 | 5.469 | 0 | +0.04(+0.69%) |
Jun 06, 2013 | 5.454 | 5.454 | 5.391 | 5.432 | 0 | +0.02(+0.34%) |
Jun 05, 2013 | 5.428 | 5.432 | 5.387 | 5.413 | 0 | -0.03(-0.48%) |
Jun 04, 2013 | 5.454 | 5.454 | 5.380 | 5.440 | 0 | -0.00(-0.07%) |
Jun 03, 2013 | 5.477 | 5.477 | 5.365 | 5.443 | 310,068 | -0.02(-0.34%) |
May 31, 2013 | 5.317 | 5.529 | 5.317 | 5.462 | 710,304 | +0.11(+2.09%) |
May 30, 2013 | 5.365 | 5.365 | 5.298 | 5.350 | 0 | -0.01(-0.28%) |
May 29, 2013 | 5.335 | 5.380 | 5.331 | 5.365 | 194,875 | +0.01(+0.14%) |
May 28, 2013 | 5.436 | 5.488 | 5.335 | 5.358 | 236,627 | -0.02(-0.35%) |
May 24, 2013 | 5.391 | 5.451 | 5.343 | 5.376 | 0 | -0.00(-0.07%) |
May 23, 2013 | 5.399 | 5.421 | 5.324 | 5.380 | 0 | +0.01(+0.28%) |
May 22, 2013 | 5.335 | 5.406 | 5.331 | 5.365 | 0 | +0.01(+0.21%) |
May 21, 2013 | 5.313 | 5.365 | 5.279 | 5.354 | 0 | +0.03(+0.56%) |
May 20, 2013 | 5.354 | 5.384 | 5.272 | 5.324 | 0 | +0.00(+0.00%) |
May 17, 2013 | 5.317 | 5.335 | 5.279 | 5.324 | 0 | +0.01(+0.14%) |
May 16, 2013 | 5.238 | 5.317 | 5.238 | 5.317 | 105,617 | +0.03(+0.49%) |
May 15, 2013 | 5.287 | 5.335 | 5.272 | 5.290 | 0 | -0.04(-0.84%) |
May 13, 2013 | 5.399 | 5.399 | 5.294 | 5.335 | 0 | -0.05(-0.97%) |
May 10, 2013 | 5.309 | 5.391 | 5.276 | 5.387 | 0 | +0.06(+1.05%) |
May 09, 2013 | 5.309 | 5.331 | 5.264 | 5.331 | 0 | -0.01(-0.14%) |
May 08, 2013 | 5.264 | 5.339 | 5.249 | 5.339 | 0 | +0.04(+0.70%) |
May 07, 2013 | 5.294 | 5.302 | 5.253 | 5.302 | 0 | +0.01(+0.28%) |
May 06, 2013 | 5.264 | 5.302 | 5.249 | 5.287 | 0 | +0.02(+0.42%) |
May 03, 2013 | 5.313 | 5.313 | 5.246 | 5.264 | 0 | -0.03(-0.63%) |
May 02, 2013 | 5.276 | 5.298 | 5.268 | 5.298 | 0 | -0.00(-0.07%) |
May 01, 2013 | 5.290 | 5.313 | 5.238 | 5.302 | 0 | +0.02(+0.42%) |
Apr 30, 2013 | 5.249 | 5.302 | 5.249 | 5.279 | 0 | -0.01(-0.14%) |
Apr 29, 2013 | 5.227 | 5.287 | 5.216 | 5.287 | 228,462 | +0.05(+0.93%) |
Apr 26, 2013 | 5.276 | 5.276 | 5.236 | 5.238 | 78,347 | -0.03(-0.64%) |
Apr 25, 2013 | 5.276 | 5.290 | 5.223 | 5.272 | 137,527 | +0.01(+0.28%) |
Apr 24, 2013 | 5.276 | 5.290 | 5.238 | 5.257 | 0 | +0.00(+0.00%) |
Apr 23, 2013 | 5.227 | 5.291 | 5.227 | 5.257 | 161,906 | +0.00(+0.07%) |
Apr 22, 2013 | 5.220 | 5.264 | 5.190 | 5.253 | 192,182 | +0.06(+1.08%) |
Apr 19, 2013 | 5.193 | 5.223 | 5.182 | 5.197 | 102,570 | -0.00(-0.07%) |
Apr 18, 2013 | 5.231 | 5.231 | 5.182 | 5.201 | 100,016 | -0.07(-1.27%) |
Apr 17, 2013 | 5.193 | 5.276 | 5.193 | 5.268 | 382,107 | +0.00(+0.00%) |
Apr 16, 2013 | 5.238 | 5.276 | 5.201 | 5.268 | 259,095 | +0.03(+0.64%) |
Apr 15, 2013 | 5.238 | 5.257 | 5.201 | 5.234 | 156,292 | -0.03(-0.64%) |
Apr 12, 2013 | 5.238 | 5.272 | 5.214 | 5.268 | 246,156 | +0.03(+0.57%) |
Apr 11, 2013 | 5.216 | 5.253 | 5.182 | 5.238 | 326,542 | -0.01(-0.21%) |
Apr 10, 2013 | 5.201 | 5.253 | 5.191 | 5.249 | 259,978 | +0.04(+0.79%) |
Apr 09, 2013 | 5.238 | 5.246 | 5.201 | 5.208 | 161,375 | -0.03(-0.57%) |
Apr 08, 2013 | 5.246 | 5.246 | 5.201 | 5.238 | 218,106 | +0.00(+0.00%) |
Apr 05, 2013 | 5.182 | 5.238 | 5.164 | 5.238 | 270,208 | +0.02(+0.36%) |
Apr 04, 2013 | 5.171 | 5.220 | 5.153 | 5.220 | 191,514 | +0.04(+0.72%) |
Apr 03, 2013 | 5.220 | 5.220 | 5.141 | 5.182 | 295,289 | -0.02(-0.36%) |
Apr 02, 2013 | 5.138 | 5.219 | 5.138 | 5.201 | 295,496 | +0.05(+0.94%) |