Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.064 | 6.215 | 6.027 | 6.165 | 270,143 | +0.10(+1.61%) |
Apr 29, 2014 | 6.205 | 6.226 | 6.067 | 6.067 | 230,656 | -0.09(-1.53%) |
Apr 28, 2014 | 6.273 | 6.310 | 6.141 | 6.162 | 254,028 | -0.11(-1.77%) |
Apr 25, 2014 | 6.269 | 6.300 | 6.232 | 6.273 | 175,012 | -0.02(-0.27%) |
Apr 24, 2014 | 6.367 | 6.404 | 6.289 | 6.289 | 172,735 | -0.04(-0.64%) |
Apr 23, 2014 | 6.394 | 6.419 | 6.316 | 6.330 | 242,611 | -0.06(-0.90%) |
Apr 22, 2014 | 6.374 | 6.411 | 6.326 | 6.387 | 191,091 | +0.03(+0.53%) |
Apr 21, 2014 | 6.434 | 6.508 | 6.316 | 6.353 | 159,592 | -0.09(-1.46%) |
Apr 17, 2014 | 6.377 | 6.448 | 6.448 | 6.448 | 94,795 | +0.06(+0.95%) |
Apr 16, 2014 | 6.552 | 6.552 | 6.370 | 6.387 | 173,576 | -0.10(-1.50%) |
Apr 15, 2014 | 6.562 | 6.636 | 6.400 | 6.485 | 215,705 | -0.06(-0.98%) |
Apr 14, 2014 | 6.508 | 6.562 | 6.363 | 6.549 | 877,355 | +0.08(+1.30%) |
Apr 11, 2014 | 6.320 | 6.478 | 6.320 | 6.464 | 263,546 | +0.08(+1.27%) |
Apr 10, 2014 | 6.441 | 6.456 | 6.310 | 6.384 | 293,774 | -0.09(-1.35%) |
Apr 09, 2014 | 6.464 | 6.512 | 6.355 | 6.471 | 203,819 | +0.03(+0.52%) |
Apr 08, 2014 | 6.310 | 6.555 | 6.310 | 6.438 | 256,286 | +0.12(+1.92%) |
Apr 07, 2014 | 6.478 | 6.478 | 6.310 | 6.316 | 382,608 | -0.17(-2.59%) |
Apr 04, 2014 | 6.629 | 6.646 | 6.411 | 6.485 | 351,213 | -0.10(-1.58%) |
Apr 03, 2014 | 6.575 | 6.633 | 6.562 | 6.589 | 249,336 | +0.08(+1.24%) |
Apr 02, 2014 | 6.633 | 6.676 | 6.475 | 6.508 | 206,856 | -0.11(-1.73%) |
Apr 01, 2014 | 6.485 | 6.676 | 6.485 | 6.623 | 253,145 | +0.12(+1.92%) |
Mar 31, 2014 | 6.448 | 6.562 | 6.414 | 6.498 | 413,876 | +0.06(+0.89%) |
Mar 28, 2014 | 6.158 | 6.542 | 6.146 | 6.441 | 818,870 | +0.43(+7.17%) |
Mar 27, 2014 | 6.081 | 6.121 | 5.913 | 6.010 | 1,385,661 | -0.05(-0.78%) |
Mar 26, 2014 | 6.427 | 6.427 | 5.983 | 6.057 | 828,860 | -0.31(-4.81%) |
Mar 25, 2014 | 6.535 | 6.545 | 6.209 | 6.363 | 362,995 | -0.15(-2.32%) |
Mar 24, 2014 | 6.404 | 6.542 | 6.394 | 6.515 | 193,831 | +0.13(+2.00%) |
Mar 21, 2014 | 6.475 | 6.475 | 6.347 | 6.387 | 622,215 | -0.07(-1.15%) |
Mar 20, 2014 | 6.458 | 6.508 | 6.310 | 6.461 | 495,317 | -0.03(-0.52%) |
Mar 19, 2014 | 6.703 | 6.756 | 6.441 | 6.495 | 366,234 | -0.19(-2.87%) |
Mar 18, 2014 | 6.683 | 6.723 | 6.637 | 6.687 | 285,773 | +0.00(+0.05%) |
Mar 17, 2014 | 6.779 | 6.802 | 6.667 | 6.683 | 150,884 | -0.09(-1.32%) |
Mar 14, 2014 | 6.683 | 6.820 | 6.640 | 6.772 | 187,590 | +0.04(+0.59%) |
Mar 13, 2014 | 6.809 | 6.921 | 6.677 | 6.733 | 216,599 | -0.05(-0.78%) |
Mar 12, 2014 | 6.564 | 7.030 | 6.551 | 6.786 | 400,710 | +0.13(+1.98%) |
Mar 11, 2014 | 6.782 | 6.868 | 6.508 | 6.654 | 374,026 | -0.13(-1.90%) |
Mar 10, 2014 | 6.753 | 6.799 | 6.644 | 6.782 | 358,190 | -0.08(-1.20%) |
Mar 07, 2014 | 7.413 | 7.413 | 6.769 | 6.865 | 218,671 | -0.02(-0.29%) |
Mar 06, 2014 | 6.865 | 6.934 | 6.757 | 6.885 | 147,971 | +0.04(+0.53%) |
Mar 05, 2014 | 6.888 | 6.934 | 6.805 | 6.848 | 162,511 | -0.06(-0.91%) |
Mar 04, 2014 | 6.974 | 6.977 | 6.891 | 6.911 | 384,719 | -0.03(-0.43%) |
Mar 03, 2014 | 6.895 | 7.000 | 6.871 | 6.941 | 127,199 | +0.01(+0.14%) |
Feb 28, 2014 | 6.971 | 6.984 | 6.895 | 6.931 | 111,729 | -0.02(-0.24%) |
Feb 27, 2014 | 6.918 | 6.997 | 6.855 | 6.947 | 146,535 | +0.03(+0.38%) |
Feb 26, 2014 | 6.868 | 6.947 | 6.832 | 6.921 | 76,817 | +0.05(+0.72%) |
Feb 25, 2014 | 7.053 | 7.053 | 6.832 | 6.871 | 145,645 | -0.21(-2.98%) |
Feb 24, 2014 | 7.000 | 7.112 | 6.997 | 7.083 | 116,478 | +0.08(+1.18%) |
Feb 21, 2014 | 7.000 | 7.030 | 6.974 | 7.000 | 238,965 | +0.02(+0.28%) |
Feb 20, 2014 | 6.967 | 7.109 | 6.918 | 6.980 | 170,415 | +0.04(+0.57%) |
Feb 19, 2014 | 7.027 | 7.132 | 6.901 | 6.941 | 162,856 | -0.13(-1.87%) |
Feb 18, 2014 | 7.040 | 7.129 | 6.944 | 7.073 | 164,615 | +0.09(+1.23%) |
Feb 14, 2014 | 6.967 | 6.987 | 6.987 | 6.987 | 87,220 | +0.02(+0.33%) |
Feb 13, 2014 | 6.733 | 7.027 | 6.733 | 6.964 | 135,333 | +0.19(+2.83%) |
Feb 12, 2014 | 6.743 | 6.892 | 6.703 | 6.772 | 115,842 | +0.04(+0.54%) |
Feb 11, 2014 | 6.693 | 6.766 | 6.634 | 6.736 | 96,538 | +0.04(+0.59%) |
Feb 10, 2014 | 6.703 | 6.762 | 6.587 | 6.696 | 127,514 | +0.01(+0.10%) |
Feb 07, 2014 | 6.541 | 6.736 | 6.521 | 6.690 | 147,804 | +0.16(+2.38%) |
Feb 06, 2014 | 6.538 | 6.604 | 6.488 | 6.535 | 210,321 | +0.01(+0.15%) |
Feb 05, 2014 | 6.525 | 6.594 | 6.412 | 6.525 | 165,915 | -0.04(-0.60%) |
Feb 04, 2014 | 6.624 | 6.670 | 6.551 | 6.564 | 141,263 | -0.04(-0.65%) |
Feb 03, 2014 | 6.829 | 6.895 | 6.531 | 6.607 | 223,647 | -0.25(-3.66%) |
Jan 31, 2014 | 6.809 | 6.941 | 6.809 | 6.858 | 170,436 | -0.07(-1.05%) |
Jan 30, 2014 | 6.947 | 7.050 | 6.918 | 6.931 | 145,045 | +0.06(+0.91%) |
Jan 29, 2014 | 6.898 | 6.987 | 6.842 | 6.868 | 253,217 | -0.10(-1.47%) |
Jan 28, 2014 | 6.990 | 7.027 | 6.888 | 6.971 | 174,216 | -0.03(-0.42%) |
Jan 27, 2014 | 7.000 | 7.122 | 6.911 | 7.000 | 149,170 | +0.00(+0.00%) |
Jan 24, 2014 | 7.208 | 7.281 | 6.993 | 7.000 | 120,400 | -0.26(-3.59%) |
Jan 23, 2014 | 7.231 | 7.320 | 7.165 | 7.261 | 97,604 | +0.03(+0.46%) |
Jan 22, 2014 | 7.198 | 7.241 | 7.142 | 7.228 | 109,742 | +0.05(+0.64%) |
Jan 21, 2014 | 7.017 | 7.182 | 6.990 | 7.182 | 163,101 | +0.19(+2.69%) |
Jan 17, 2014 | 6.941 | 6.994 | 6.994 | 6.994 | 135,978 | +0.07(+0.95%) |
Jan 16, 2014 | 6.971 | 7.017 | 6.895 | 6.928 | 123,031 | -0.05(-0.71%) |
Jan 15, 2014 | 6.924 | 7.010 | 6.937 | 6.977 | 90,896 | +0.05(+0.76%) |
Jan 14, 2014 | 6.865 | 6.977 | 6.840 | 6.924 | 167,662 | +0.10(+1.50%) |
Jan 13, 2014 | 6.825 | 6.937 | 6.746 | 6.822 | 187,986 | -0.02(-0.24%) |
Jan 10, 2014 | 7.017 | 7.017 | 6.835 | 6.838 | 235,627 | -0.15(-2.08%) |
Jan 09, 2014 | 6.937 | 6.987 | 6.921 | 6.984 | 101,705 | +0.05(+0.76%) |
Jan 08, 2014 | 6.974 | 7.013 | 6.838 | 6.931 | 129,679 | -0.03(-0.47%) |
Jan 07, 2014 | 7.004 | 7.043 | 6.964 | 6.964 | 202,475 | -0.03(-0.38%) |
Jan 06, 2014 | 7.146 | 7.162 | 6.974 | 6.990 | 129,288 | -0.09(-1.21%) |
Jan 03, 2014 | 7.007 | 7.122 | 6.967 | 7.076 | 187,617 | +0.06(+0.85%) |
Jan 02, 2014 | 7.429 | 7.429 | 6.964 | 7.017 | 337,963 | -0.16(-2.25%) |
Dec 31, 2013 | 7.228 | 7.179 | 7.179 | 7.179 | 182,617 | -0.03(-0.46%) |
Dec 30, 2013 | 7.327 | 7.398 | 7.179 | 7.212 | 157,662 | -0.15(-2.02%) |
Dec 27, 2013 | 7.321 | 7.367 | 7.235 | 7.360 | 718,900 | +0.09(+1.27%) |
Dec 26, 2013 | 7.162 | 7.327 | 7.116 | 7.268 | 277,517 | +0.16(+2.23%) |
Dec 24, 2013 | 6.941 | 7.182 | 6.941 | 7.109 | 102,441 | +0.14(+1.99%) |
Dec 23, 2013 | 6.842 | 7.020 | 6.793 | 6.971 | 155,678 | +0.19(+2.78%) |
Dec 20, 2013 | 6.888 | 7.089 | 6.782 | 6.782 | 918,695 | -0.06(-0.87%) |
Dec 19, 2013 | 6.904 | 6.954 | 6.776 | 6.842 | 255,779 | -0.09(-1.33%) |
Dec 18, 2013 | 6.693 | 6.941 | 6.687 | 6.934 | 200,133 | +0.27(+4.06%) |
Dec 17, 2013 | 7.086 | 7.086 | 6.624 | 6.663 | 280,222 | -0.12(-1.80%) |
Dec 16, 2013 | 6.505 | 6.786 | 6.442 | 6.786 | 540,014 | +0.48(+7.54%) |
Dec 13, 2013 | 6.224 | 6.343 | 6.224 | 6.310 | 242,208 | +0.08(+1.33%) |
Dec 12, 2013 | 6.442 | 6.442 | 6.132 | 6.228 | 328,153 | -0.23(-3.58%) |
Dec 11, 2013 | 6.538 | 6.581 | 6.393 | 6.459 | 237,472 | -0.09(-1.36%) |
Dec 10, 2013 | 6.597 | 6.634 | 6.518 | 6.548 | 137,480 | -0.08(-1.20%) |
Dec 09, 2013 | 6.627 | 6.650 | 6.525 | 6.627 | 130,418 | -0.01(-0.20%) |
Dec 06, 2013 | 6.683 | 6.693 | 6.604 | 6.640 | 0 | +0.03(+0.45%) |
Dec 05, 2013 | 6.772 | 6.838 | 6.604 | 6.611 | 0 | -0.20(-2.91%) |
Dec 04, 2013 | 6.809 | 6.878 | 6.607 | 6.809 | 309,883 | +0.01(+0.10%) |
Dec 03, 2013 | 6.901 | 6.952 | 6.748 | 6.802 | 0 | -0.07(-1.02%) |
Dec 02, 2013 | 6.917 | 6.942 | 6.850 | 6.872 | 0 | -0.04(-0.60%) |
Nov 29, 2013 | 6.815 | 6.942 | 6.815 | 6.914 | 0 | +0.13(+1.92%) |
Nov 27, 2013 | 7.063 | 7.063 | 6.745 | 6.783 | 0 | -0.24(-3.36%) |
Nov 26, 2013 | 6.965 | 7.054 | 6.926 | 7.019 | 0 | +0.06(+0.87%) |
Nov 25, 2013 | 6.965 | 7.043 | 6.882 | 6.958 | 189,712 | +0.08(+1.16%) |
Nov 22, 2013 | 6.875 | 6.898 | 6.786 | 6.879 | 0 | +0.03(+0.37%) |
Nov 21, 2013 | 6.761 | 6.965 | 6.722 | 6.853 | 232,014 | +0.14(+2.09%) |
Nov 20, 2013 | 6.738 | 6.738 | 6.611 | 6.713 | 0 | +0.03(+0.38%) |
Nov 19, 2013 | 6.659 | 6.754 | 6.608 | 6.687 | 244,851 | -0.01(-0.10%) |
Nov 18, 2013 | 6.611 | 6.773 | 6.608 | 6.694 | 0 | +0.09(+1.35%) |
Nov 15, 2013 | 6.531 | 6.649 | 6.423 | 6.605 | 0 | +0.07(+1.12%) |
Nov 14, 2013 | 6.436 | 6.557 | 6.394 | 6.531 | 0 | +0.02(+0.24%) |
Nov 12, 2013 | 6.347 | 6.519 | 6.347 | 6.515 | 0 | +0.17(+2.66%) |
Nov 11, 2013 | 6.493 | 6.493 | 6.309 | 6.347 | 0 | -0.19(-2.97%) |
Nov 08, 2013 | 6.321 | 6.576 | 6.264 | 6.541 | 0 | +0.21(+3.37%) |
Nov 07, 2013 | 6.423 | 6.528 | 6.328 | 6.328 | 107,326 | -0.08(-1.24%) |
Nov 06, 2013 | 6.522 | 6.595 | 6.353 | 6.407 | 109,982 | -0.07(-1.08%) |
Nov 05, 2013 | 6.449 | 6.579 | 6.434 | 6.477 | 0 | +0.02(+0.30%) |
Nov 04, 2013 | 6.538 | 6.566 | 6.444 | 6.458 | 116,526 | -0.03(-0.44%) |
Nov 01, 2013 | 6.452 | 6.551 | 6.426 | 6.487 | 0 | +0.02(+0.30%) |
Oct 31, 2013 | 6.538 | 6.611 | 6.468 | 6.468 | 0 | -0.09(-1.31%) |
Oct 30, 2013 | 6.687 | 6.687 | 6.547 | 6.554 | 108,563 | -0.11(-1.72%) |
Oct 29, 2013 | 6.621 | 6.700 | 6.608 | 6.668 | 0 | +0.05(+0.77%) |
Oct 28, 2013 | 6.515 | 6.636 | 6.515 | 6.617 | 0 | +0.08(+1.27%) |
Oct 25, 2013 | 6.506 | 6.582 | 6.496 | 6.535 | 0 | +0.06(+0.88%) |
Oct 24, 2013 | 6.452 | 6.544 | 6.371 | 6.477 | 111,964 | +0.06(+0.89%) |
Oct 23, 2013 | 6.312 | 6.465 | 6.312 | 6.420 | 0 | +0.10(+1.51%) |
Oct 22, 2013 | 6.366 | 6.369 | 6.305 | 6.324 | 160,317 | +0.02(+0.25%) |
Oct 21, 2013 | 6.337 | 6.471 | 6.264 | 6.309 | 155,076 | -0.04(-0.60%) |
Oct 18, 2013 | 6.289 | 6.366 | 6.229 | 6.347 | 270,139 | +0.06(+1.01%) |
Oct 17, 2013 | 6.213 | 6.321 | 6.213 | 6.283 | 119,013 | +0.05(+0.87%) |
Oct 16, 2013 | 6.273 | 6.309 | 6.218 | 6.229 | 190,171 | +0.03(+0.46%) |
Oct 15, 2013 | 6.299 | 6.356 | 6.197 | 6.200 | 164,289 | -0.10(-1.57%) |
Oct 14, 2013 | 6.248 | 6.344 | 6.108 | 6.299 | 152,789 | -0.01(-0.15%) |
Oct 11, 2013 | 6.108 | 6.337 | 6.108 | 6.309 | 0 | +0.17(+2.70%) |
Oct 10, 2013 | 6.082 | 6.165 | 6.016 | 6.143 | 120,935 | +0.13(+2.23%) |
Oct 09, 2013 | 5.971 | 6.073 | 5.936 | 6.009 | 0 | +0.07(+1.23%) |
Oct 08, 2013 | 6.057 | 6.073 | 5.891 | 5.936 | 179,506 | -0.10(-1.64%) |
Oct 07, 2013 | 5.993 | 6.079 | 5.955 | 6.035 | 0 | -0.02(-0.37%) |
Oct 04, 2013 | 5.968 | 6.073 | 5.955 | 6.057 | 0 | +0.07(+1.22%) |
Oct 03, 2013 | 6.016 | 6.105 | 5.936 | 5.984 | 0 | -0.05(-0.79%) |
Oct 02, 2013 | 6.130 | 6.191 | 6.006 | 6.031 | 161,884 | -0.14(-2.27%) |
Oct 01, 2013 | 6.159 | 6.283 | 6.124 | 6.172 | 84,518 | +0.04(+0.57%) |
Sep 27, 2013 | 6.143 | 6.229 | 6.124 | 6.137 | 0 | -0.05(-0.82%) |
Sep 26, 2013 | 6.277 | 6.277 | 6.134 | 6.187 | 136,564 | -0.03(-0.41%) |
Sep 25, 2013 | 6.238 | 6.293 | 6.137 | 6.213 | 172,146 | +0.00(+0.00%) |
Sep 24, 2013 | 6.273 | 6.337 | 6.210 | 6.213 | 128,286 | -0.07(-1.12%) |
Sep 23, 2013 | 6.286 | 6.328 | 6.243 | 6.283 | 119,962 | +0.03(+0.46%) |
Sep 20, 2013 | 6.133 | 6.292 | 6.088 | 6.254 | 0 | +0.13(+2.08%) |
Sep 19, 2013 | 6.156 | 6.156 | 6.092 | 6.127 | 216,416 | -0.03(-0.47%) |
Sep 18, 2013 | 6.140 | 6.242 | 6.092 | 6.156 | 0 | +0.03(+0.52%) |
Sep 17, 2013 | 6.121 | 6.162 | 6.057 | 6.124 | 0 | +0.01(+0.10%) |
Sep 16, 2013 | 6.111 | 6.181 | 6.079 | 6.117 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 6.051 | 6.168 | 6.051 | 6.117 | 0 | +0.10(+1.64%) |
Sep 12, 2013 | 6.038 | 6.121 | 6.019 | 6.019 | 0 | -0.04(-0.58%) |
Sep 11, 2013 | 6.038 | 6.143 | 6.022 | 6.054 | 0 | -0.01(-0.16%) |
Sep 10, 2013 | 6.089 | 6.127 | 6.019 | 6.063 | 172,111 | -0.03(-0.42%) |
Sep 09, 2013 | 6.017 | 6.136 | 6.017 | 6.089 | 0 | +0.08(+1.40%) |
Sep 06, 2013 | 5.983 | 6.070 | 5.899 | 6.005 | 0 | +0.05(+0.89%) |
Sep 05, 2013 | 5.998 | 5.998 | 5.905 | 5.952 | 0 | -0.03(-0.57%) |
Sep 04, 2013 | 5.952 | 6.048 | 5.924 | 5.986 | 0 | +0.05(+0.79%) |
Sep 03, 2013 | 5.908 | 5.977 | 5.850 | 5.939 | 0 | +0.10(+1.71%) |
Aug 30, 2013 | 6.048 | 6.089 | 5.830 | 5.839 | 0 | -0.22(-3.65%) |
Aug 29, 2013 | 5.986 | 6.089 | 5.927 | 6.061 | 112,161 | +0.07(+1.25%) |
Aug 28, 2013 | 5.902 | 6.039 | 5.892 | 5.986 | 0 | +0.08(+1.37%) |
Aug 27, 2013 | 6.030 | 6.142 | 5.883 | 5.905 | 281,554 | -0.19(-3.07%) |
Aug 26, 2013 | 6.064 | 6.151 | 6.017 | 6.092 | 0 | +0.05(+0.83%) |
Aug 23, 2013 | 5.967 | 6.058 | 5.921 | 6.042 | 0 | +0.08(+1.31%) |
Aug 22, 2013 | 5.949 | 6.170 | 5.914 | 5.964 | 91,314 | +0.04(+0.74%) |
Aug 21, 2013 | 5.961 | 6.033 | 5.880 | 5.920 | 0 | -0.04(-0.63%) |
Aug 20, 2013 | 5.846 | 6.038 | 5.832 | 5.958 | 110,441 | +0.14(+2.36%) |
Aug 19, 2013 | 5.780 | 6.011 | 5.780 | 5.821 | 135,103 | +0.02(+0.43%) |
Aug 16, 2013 | 5.917 | 5.920 | 5.796 | 5.796 | 0 | -0.15(-2.57%) |
Aug 15, 2013 | 5.967 | 6.039 | 5.892 | 5.949 | 111,121 | -0.11(-1.75%) |
Aug 14, 2013 | 6.042 | 6.114 | 5.936 | 6.054 | 126,839 | +0.04(+0.73%) |
Aug 13, 2013 | 6.033 | 6.054 | 5.945 | 6.011 | 90,229 | -0.04(-0.67%) |
Aug 12, 2013 | 6.002 | 6.067 | 5.998 | 6.051 | 87,918 | +0.02(+0.31%) |
Aug 09, 2013 | 6.067 | 6.123 | 6.014 | 6.033 | 105,790 | -0.03(-0.51%) |
Aug 08, 2013 | 6.095 | 6.129 | 6.014 | 6.064 | 198,385 | +0.01(+0.10%) |
Aug 07, 2013 | 6.070 | 6.114 | 5.970 | 6.058 | 114,818 | -0.04(-0.66%) |
Aug 06, 2013 | 6.120 | 6.167 | 6.054 | 6.098 | 140,703 | -0.02(-0.41%) |
Aug 05, 2013 | 6.089 | 6.139 | 6.039 | 6.123 | 127,407 | +0.06(+0.92%) |
Aug 02, 2013 | 5.942 | 6.213 | 5.942 | 6.067 | 241,420 | +0.06(+0.93%) |
Aug 01, 2013 | 6.104 | 6.107 | 5.936 | 6.011 | 123,412 | -0.05(-0.77%) |
Jul 31, 2013 | 6.067 | 6.076 | 5.980 | 6.058 | 0 | +0.00(+0.05%) |
Jul 30, 2013 | 6.042 | 6.067 | 5.973 | 6.054 | 0 | +0.04(+0.73%) |
Jul 29, 2013 | 6.014 | 6.083 | 5.977 | 6.011 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 5.958 | 6.132 | 5.958 | 6.011 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.852 | 6.045 | 5.852 | 6.011 | 0 | +0.19(+3.32%) |
Jul 24, 2013 | 6.017 | 6.023 | 5.805 | 5.818 | 0 | -0.21(-3.51%) |
Jul 23, 2013 | 5.964 | 6.051 | 5.930 | 6.030 | 0 | +0.10(+1.68%) |
Jul 22, 2013 | 6.020 | 6.061 | 5.920 | 5.930 | 0 | -0.07(-1.14%) |
Jul 19, 2013 | 5.949 | 6.020 | 5.920 | 5.998 | 0 | +0.02(+0.42%) |
Jul 18, 2013 | 5.980 | 6.076 | 5.920 | 5.973 | 0 | -0.02(-0.36%) |
Jul 17, 2013 | 5.989 | 6.005 | 5.917 | 5.995 | 163,004 | +0.05(+0.89%) |
Jul 16, 2013 | 5.958 | 5.992 | 5.818 | 5.942 | 0 | -0.03(-0.47%) |
Jul 15, 2013 | 5.939 | 5.998 | 5.896 | 5.970 | 0 | +0.03(+0.52%) |
Jul 12, 2013 | 5.896 | 5.945 | 5.883 | 5.939 | 0 | +0.05(+0.90%) |
Jul 11, 2013 | 5.917 | 5.952 | 5.836 | 5.886 | 0 | -0.01(-0.11%) |
Jul 10, 2013 | 5.874 | 5.902 | 5.843 | 5.892 | 0 | -0.00(-0.05%) |
Jul 09, 2013 | 5.886 | 5.992 | 5.827 | 5.896 | 0 | +0.02(+0.37%) |
Jul 08, 2013 | 5.864 | 5.874 | 5.765 | 5.874 | 0 | +0.03(+0.53%) |
Jul 05, 2013 | 5.886 | 5.886 | 5.721 | 5.843 | 0 | +0.02(+0.27%) |
Jul 03, 2013 | 5.787 | 5.877 | 5.684 | 5.827 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 5.849 | 5.883 | 5.774 | 5.827 | 0 | -0.03(-0.48%) |
Jul 01, 2013 | 5.836 | 5.908 | 5.771 | 5.855 | 0 | +0.02(+0.43%) |
Jun 28, 2013 | 5.662 | 5.864 | 5.656 | 5.830 | 444,129 | +0.22(+3.94%) |
Jun 26, 2013 | 5.671 | 5.671 | 5.556 | 5.609 | 0 | +0.01(+0.17%) |
Jun 25, 2013 | 5.556 | 5.684 | 5.484 | 5.600 | 0 | +0.12(+2.10%) |
Jun 24, 2013 | 5.550 | 5.690 | 5.472 | 5.484 | 0 | -0.17(-3.03%) |
Jun 21, 2013 | 5.531 | 5.656 | 5.456 | 5.656 | 277,228 | +0.16(+2.83%) |
Jun 20, 2013 | 5.643 | 5.746 | 5.492 | 5.500 | 0 | -0.23(-4.02%) |
Jun 19, 2013 | 5.864 | 5.886 | 5.730 | 5.730 | 0 | -0.11(-1.87%) |
Jun 18, 2013 | 5.755 | 5.889 | 5.677 | 5.839 | 0 | +0.11(+1.90%) |
Jun 17, 2013 | 5.705 | 5.777 | 5.665 | 5.730 | 0 | +0.07(+1.32%) |
Jun 14, 2013 | 5.718 | 5.749 | 5.643 | 5.656 | 0 | -0.06(-1.04%) |
Jun 13, 2013 | 5.696 | 5.755 | 5.653 | 5.715 | 177,631 | +0.04(+0.66%) |
Jun 12, 2013 | 5.684 | 5.734 | 5.637 | 5.677 | 152,709 | +0.02(+0.33%) |
Jun 11, 2013 | 5.677 | 5.749 | 5.631 | 5.659 | 0 | -0.06(-1.04%) |
Jun 10, 2013 | 5.709 | 5.780 | 5.696 | 5.718 | 0 | -0.09(-1.50%) |
Jun 07, 2013 | 5.939 | 5.970 | 5.765 | 5.805 | 0 | -0.08(-1.43%) |
Jun 06, 2013 | 5.765 | 5.889 | 5.752 | 5.889 | 199,672 | +0.12(+2.05%) |
Jun 05, 2013 | 5.896 | 5.896 | 5.740 | 5.771 | 0 | -0.09(-1.59%) |
Jun 04, 2013 | 5.964 | 6.011 | 5.821 | 5.864 | 0 | -0.11(-1.83%) |
Jun 03, 2013 | 5.939 | 6.136 | 5.824 | 5.973 | 355,645 | +0.05(+0.79%) |
May 31, 2013 | 5.930 | 5.998 | 5.880 | 5.927 | 334,878 | -0.02(-0.31%) |
May 30, 2013 | 5.752 | 6.014 | 5.721 | 5.945 | 432,582 | +0.19(+3.25%) |
May 29, 2013 | 5.805 | 5.824 | 5.734 | 5.758 | 197,252 | -0.07(-1.23%) |
May 28, 2013 | 6.033 | 6.042 | 5.796 | 5.830 | 185,953 | -0.08(-1.42%) |
May 24, 2013 | 5.783 | 5.955 | 5.746 | 5.914 | 0 | +0.13(+2.26%) |
May 23, 2013 | 5.715 | 5.846 | 5.687 | 5.783 | 0 | +0.06(+0.98%) |
May 22, 2013 | 5.908 | 5.989 | 5.674 | 5.727 | 0 | -0.17(-2.91%) |
May 21, 2013 | 5.843 | 5.973 | 5.839 | 5.899 | 0 | +0.04(+0.69%) |
May 20, 2013 | 5.830 | 5.920 | 5.771 | 5.858 | 0 | +0.03(+0.48%) |
May 17, 2013 | 5.889 | 5.902 | 5.790 | 5.830 | 0 | -0.02(-0.27%) |
May 16, 2013 | 5.802 | 5.871 | 5.799 | 5.846 | 144,811 | +0.05(+0.81%) |
May 15, 2013 | 5.715 | 5.815 | 5.715 | 5.799 | 0 | +0.14(+2.48%) |
May 13, 2013 | 5.665 | 5.693 | 5.603 | 5.659 | 0 | +0.01(+0.11%) |
May 10, 2013 | 5.656 | 5.687 | 5.575 | 5.653 | 0 | +0.01(+0.17%) |
May 09, 2013 | 5.746 | 5.824 | 5.631 | 5.643 | 0 | -0.13(-2.21%) |
May 08, 2013 | 5.793 | 5.802 | 5.718 | 5.771 | 0 | -0.05(-0.86%) |
May 07, 2013 | 5.796 | 5.871 | 5.752 | 5.821 | 0 | +0.03(+0.48%) |
May 06, 2013 | 5.852 | 5.852 | 5.743 | 5.793 | 0 | -0.04(-0.64%) |
May 03, 2013 | 5.908 | 5.908 | 5.783 | 5.830 | 0 | +0.05(+0.81%) |
May 02, 2013 | 5.755 | 5.908 | 5.752 | 5.783 | 0 | +0.09(+1.59%) |