Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.947 | 5.988 | 5.936 | 5.988 | 695,281 | +0.05(+0.76%) |
Apr 29, 2014 | 5.915 | 5.947 | 5.910 | 5.943 | 487,824 | +0.05(+0.76%) |
Apr 28, 2014 | 5.919 | 5.939 | 5.869 | 5.898 | 571,941 | -0.01(-0.21%) |
Apr 25, 2014 | 5.906 | 5.915 | 5.894 | 5.910 | 413,398 | +0.00(+0.07%) |
Apr 24, 2014 | 5.931 | 5.935 | 5.898 | 5.906 | 505,163 | +0.00(+0.07%) |
Apr 23, 2014 | 5.898 | 5.906 | 5.890 | 5.902 | 377,583 | +0.00(+0.00%) |
Apr 22, 2014 | 5.865 | 5.906 | 5.865 | 5.902 | 465,957 | +0.05(+0.84%) |
Apr 21, 2014 | 5.878 | 5.890 | 5.841 | 5.853 | 618,844 | +0.00(+0.01%) |
Apr 17, 2014 | 5.832 | 5.853 | 5.853 | 5.853 | 625,544 | +0.02(+0.35%) |
Apr 16, 2014 | 5.788 | 5.836 | 5.779 | 5.832 | 469,828 | +0.07(+1.13%) |
Apr 15, 2014 | 5.743 | 5.779 | 5.718 | 5.767 | 368,997 | +0.03(+0.50%) |
Apr 14, 2014 | 5.731 | 5.755 | 5.718 | 5.739 | 490,054 | +0.03(+0.57%) |
Apr 11, 2014 | 5.723 | 5.735 | 5.678 | 5.706 | 631,232 | -0.03(-0.57%) |
Apr 10, 2014 | 5.763 | 5.779 | 5.714 | 5.739 | 673,400 | -0.02(-0.28%) |
Apr 09, 2014 | 5.739 | 5.767 | 5.735 | 5.755 | 559,906 | +0.03(+0.50%) |
Apr 08, 2014 | 5.698 | 5.739 | 5.670 | 5.727 | 645,939 | +0.03(+0.57%) |
Apr 07, 2014 | 5.747 | 5.759 | 5.678 | 5.694 | 804,155 | -0.07(-1.20%) |
Apr 04, 2014 | 5.824 | 5.865 | 5.763 | 5.763 | 573,657 | -0.04(-0.63%) |
Apr 03, 2014 | 5.808 | 5.824 | 5.792 | 5.800 | 442,057 | -0.02(-0.28%) |
Apr 02, 2014 | 5.804 | 5.820 | 5.775 | 5.816 | 798,271 | +0.01(+0.21%) |
Apr 01, 2014 | 5.784 | 5.816 | 5.784 | 5.804 | 582,773 | +0.02(+0.42%) |
Mar 31, 2014 | 5.800 | 5.804 | 5.779 | 5.779 | 520,609 | +0.02(+0.35%) |
Mar 28, 2014 | 5.763 | 5.790 | 5.751 | 5.759 | 392,515 | +0.00(+0.00%) |
Mar 27, 2014 | 5.775 | 5.784 | 5.751 | 5.759 | 398,274 | -0.01(-0.14%) |
Mar 26, 2014 | 5.796 | 5.804 | 5.767 | 5.767 | 276,020 | +0.00(+0.00%) |
Mar 25, 2014 | 5.771 | 5.784 | 5.763 | 5.767 | 338,464 | +0.01(+0.12%) |
Mar 24, 2014 | 5.804 | 5.812 | 5.759 | 5.760 | 350,402 | -0.04(-0.61%) |
Mar 21, 2014 | 5.824 | 5.828 | 5.788 | 5.796 | 311,767 | +0.01(+0.21%) |
Mar 20, 2014 | 5.747 | 5.804 | 5.743 | 5.784 | 394,596 | +0.02(+0.29%) |
Mar 19, 2014 | 5.771 | 5.791 | 5.755 | 5.767 | 423,075 | -0.00(-0.07%) |
Mar 18, 2014 | 5.751 | 5.771 | 5.747 | 5.771 | 385,167 | +0.03(+0.56%) |
Mar 17, 2014 | 5.706 | 5.755 | 5.706 | 5.739 | 503,098 | +0.04(+0.78%) |
Mar 14, 2014 | 5.698 | 5.731 | 5.682 | 5.694 | 307,791 | -0.00(-0.07%) |
Mar 13, 2014 | 5.751 | 5.763 | 5.694 | 5.698 | 469,672 | -0.04(-0.63%) |
Mar 12, 2014 | 5.694 | 5.743 | 5.682 | 5.735 | 370,882 | +0.03(+0.50%) |
Mar 11, 2014 | 5.735 | 5.751 | 5.698 | 5.706 | 406,385 | -0.03(-0.56%) |
Mar 10, 2014 | 5.714 | 5.743 | 5.698 | 5.739 | 371,159 | +0.02(+0.35%) |
Mar 07, 2014 | 5.723 | 5.735 | 5.695 | 5.718 | 275,532 | +0.00(+0.00%) |
Mar 06, 2014 | 5.723 | 5.735 | 5.714 | 5.718 | 379,363 | -0.00(-0.07%) |
Mar 05, 2014 | 5.694 | 5.723 | 5.689 | 5.723 | 242,997 | +0.02(+0.43%) |
Mar 04, 2014 | 5.710 | 5.731 | 5.682 | 5.698 | 650,705 | +0.01(+0.14%) |
Mar 03, 2014 | 5.666 | 5.706 | 5.658 | 5.690 | 525,230 | -0.03(-0.56%) |
Feb 28, 2014 | 5.723 | 5.755 | 5.694 | 5.723 | 398,316 | +0.01(+0.14%) |
Feb 27, 2014 | 5.678 | 5.714 | 5.678 | 5.714 | 292,682 | +0.02(+0.43%) |
Feb 26, 2014 | 5.686 | 5.710 | 5.670 | 5.690 | 504,878 | +0.01(+0.14%) |
Feb 25, 2014 | 5.710 | 5.727 | 5.674 | 5.682 | 587,112 | -0.04(-0.64%) |
Feb 24, 2014 | 5.702 | 5.747 | 5.702 | 5.718 | 467,763 | +0.02(+0.28%) |
Feb 21, 2014 | 5.735 | 5.735 | 5.698 | 5.702 | 461,079 | -0.02(-0.28%) |
Feb 20, 2014 | 5.690 | 5.731 | 5.678 | 5.718 | 450,514 | +0.03(+0.50%) |
Feb 19, 2014 | 5.706 | 5.727 | 5.666 | 5.690 | 403,290 | -0.00(-0.07%) |
Feb 18, 2014 | 5.682 | 5.710 | 5.678 | 5.694 | 426,120 | +0.01(+0.14%) |
Feb 14, 2014 | 5.682 | 5.686 | 5.686 | 5.686 | 586,974 | +0.01(+0.21%) |
Feb 13, 2014 | 5.626 | 5.674 | 5.626 | 5.674 | 345,581 | +0.02(+0.43%) |
Feb 12, 2014 | 5.642 | 5.666 | 5.638 | 5.650 | 617,271 | -0.00(-0.07%) |
Feb 11, 2014 | 5.610 | 5.674 | 5.610 | 5.654 | 586,482 | +0.04(+0.79%) |
Feb 10, 2014 | 5.586 | 5.614 | 5.586 | 5.610 | 311,917 | +0.01(+0.21%) |
Feb 07, 2014 | 5.562 | 5.598 | 5.554 | 5.598 | 360,338 | +0.08(+1.38%) |
Feb 06, 2014 | 5.470 | 5.538 | 5.470 | 5.522 | 411,061 | +0.05(+0.88%) |
Feb 05, 2014 | 5.478 | 5.490 | 5.435 | 5.474 | 349,050 | +0.00(+0.07%) |
Feb 04, 2014 | 5.425 | 5.474 | 5.405 | 5.470 | 471,374 | +0.05(+0.89%) |
Feb 03, 2014 | 5.510 | 5.526 | 5.393 | 5.421 | 812,855 | -0.10(-1.89%) |
Jan 31, 2014 | 5.502 | 5.550 | 5.482 | 5.526 | 527,952 | -0.01(-0.14%) |
Jan 30, 2014 | 5.498 | 5.554 | 5.498 | 5.534 | 509,567 | +0.05(+0.88%) |
Jan 29, 2014 | 5.510 | 5.518 | 5.470 | 5.486 | 578,075 | -0.04(-0.80%) |
Jan 28, 2014 | 5.514 | 5.542 | 5.505 | 5.530 | 404,168 | +0.03(+0.51%) |
Jan 27, 2014 | 5.558 | 5.570 | 5.482 | 5.502 | 768,080 | -0.06(-1.15%) |
Jan 24, 2014 | 5.614 | 5.626 | 5.550 | 5.566 | 709,697 | -0.06(-1.07%) |
Jan 23, 2014 | 5.658 | 5.658 | 5.602 | 5.626 | 465,409 | -0.03(-0.57%) |
Jan 22, 2014 | 5.666 | 5.666 | 5.638 | 5.658 | 342,863 | -0.00(-0.06%) |
Jan 21, 2014 | 5.662 | 5.662 | 5.602 | 5.662 | 835,983 | +0.03(+0.56%) |
Jan 17, 2014 | 5.638 | 5.630 | 5.630 | 5.630 | 500,778 | -0.01(-0.14%) |
Jan 16, 2014 | 5.626 | 5.638 | 5.602 | 5.638 | 545,534 | +0.03(+0.57%) |
Jan 15, 2014 | 5.574 | 5.614 | 5.566 | 5.606 | 385,249 | +0.03(+0.57%) |
Jan 14, 2014 | 5.518 | 5.574 | 5.514 | 5.574 | 453,032 | +0.06(+1.08%) |
Jan 13, 2014 | 5.542 | 5.570 | 5.510 | 5.514 | 826,043 | -0.05(-0.93%) |
Jan 10, 2014 | 5.534 | 5.574 | 5.526 | 5.566 | 394,724 | +0.02(+0.43%) |
Jan 09, 2014 | 5.530 | 5.542 | 5.506 | 5.542 | 315,860 | +0.01(+0.22%) |
Jan 08, 2014 | 5.526 | 5.544 | 5.503 | 5.530 | 470,417 | -0.02(-0.29%) |
Jan 07, 2014 | 5.503 | 5.562 | 5.491 | 5.546 | 682,497 | +0.08(+1.53%) |
Jan 06, 2014 | 5.491 | 5.510 | 5.455 | 5.463 | 669,775 | -0.03(-0.58%) |
Jan 03, 2014 | 5.487 | 5.510 | 5.451 | 5.495 | 689,542 | -0.01(-0.14%) |
Jan 02, 2014 | 5.546 | 5.550 | 5.479 | 5.503 | 769,616 | -0.07(-1.21%) |
Dec 31, 2013 | 5.622 | 5.570 | 5.570 | 5.570 | 700,486 | -0.02(-0.36%) |
Dec 30, 2013 | 5.610 | 5.618 | 5.574 | 5.590 | 473,508 | -0.04(-0.64%) |
Dec 27, 2013 | 5.650 | 5.666 | 5.611 | 5.626 | 286,014 | -0.02(-0.35%) |
Dec 26, 2013 | 5.662 | 5.681 | 5.638 | 5.646 | 647,437 | -0.01(-0.10%) |
Dec 24, 2013 | 5.622 | 5.666 | 5.602 | 5.651 | 300,922 | +0.04(+0.74%) |
Dec 23, 2013 | 5.566 | 5.614 | 5.562 | 5.610 | 682,301 | +0.06(+1.07%) |
Dec 20, 2013 | 5.467 | 5.562 | 5.467 | 5.550 | 568,362 | +0.07(+1.24%) |
Dec 19, 2013 | 5.443 | 5.502 | 5.427 | 5.482 | 725,394 | +0.02(+0.36%) |
Dec 18, 2013 | 5.388 | 5.478 | 5.372 | 5.463 | 615,712 | +0.07(+1.39%) |
Dec 17, 2013 | 5.388 | 5.403 | 5.380 | 5.388 | 318,007 | -0.01(-0.22%) |
Dec 16, 2013 | 5.364 | 5.412 | 5.364 | 5.399 | 532,722 | +0.04(+0.74%) |
Dec 13, 2013 | 5.356 | 5.372 | 5.340 | 5.360 | 419,571 | -0.00(-0.07%) |
Dec 12, 2013 | 5.372 | 5.396 | 5.356 | 5.364 | 326,717 | -0.02(-0.44%) |
Dec 11, 2013 | 5.411 | 5.411 | 5.372 | 5.388 | 475,150 | -0.02(-0.44%) |
Dec 10, 2013 | 5.403 | 5.411 | 5.388 | 5.411 | 526,916 | -0.00(-0.07%) |
Dec 09, 2013 | 5.435 | 5.435 | 5.403 | 5.415 | 592,492 | -0.00(-0.07%) |
Dec 06, 2013 | 5.396 | 5.439 | 5.376 | 5.419 | 773,701 | +0.04(+0.73%) |
Dec 05, 2013 | 5.317 | 5.399 | 5.317 | 5.380 | 966,966 | +0.05(+0.89%) |
Dec 04, 2013 | 5.305 | 5.344 | 5.305 | 5.332 | 374,745 | +0.02(+0.37%) |
Dec 03, 2013 | 5.329 | 5.347 | 5.309 | 5.313 | 449,137 | -0.02(-0.44%) |
Dec 02, 2013 | 5.356 | 5.392 | 5.332 | 5.336 | 503,179 | -0.03(-0.59%) |
Nov 29, 2013 | 5.396 | 5.399 | 5.356 | 5.368 | 319,316 | +0.02(+0.37%) |
Nov 27, 2013 | 5.325 | 5.348 | 5.325 | 5.348 | 195,706 | +0.02(+0.44%) |
Nov 26, 2013 | 5.309 | 5.339 | 5.309 | 5.325 | 377,222 | +0.00(+0.00%) |
Nov 25, 2013 | 5.372 | 5.380 | 5.321 | 5.325 | 517,238 | -0.04(-0.81%) |
Nov 22, 2013 | 5.356 | 5.368 | 5.336 | 5.368 | 330,170 | +0.01(+0.22%) |
Nov 21, 2013 | 5.313 | 5.356 | 5.313 | 5.356 | 503,793 | +0.05(+0.89%) |
Nov 20, 2013 | 5.313 | 5.332 | 5.305 | 5.309 | 245,375 | -0.00(-0.07%) |
Nov 19, 2013 | 5.301 | 5.328 | 5.301 | 5.312 | 414,019 | +0.00(+0.07%) |
Nov 18, 2013 | 5.324 | 5.328 | 5.305 | 5.309 | 431,995 | -0.01(-0.15%) |
Nov 15, 2013 | 5.289 | 5.316 | 5.282 | 5.316 | 400,307 | +0.04(+0.74%) |
Nov 14, 2013 | 5.281 | 5.297 | 5.269 | 5.277 | 503,665 | +0.02(+0.37%) |
Nov 12, 2013 | 5.250 | 5.265 | 5.226 | 5.258 | 277,195 | -0.01(-0.15%) |
Nov 11, 2013 | 5.262 | 5.301 | 5.246 | 5.265 | 413,963 | -0.01(-0.22%) |
Nov 08, 2013 | 5.242 | 5.278 | 5.234 | 5.277 | 318,726 | +0.03(+0.52%) |
Nov 07, 2013 | 5.297 | 5.305 | 5.250 | 5.250 | 513,878 | -0.05(-1.03%) |
Nov 06, 2013 | 5.293 | 5.309 | 5.269 | 5.305 | 626,316 | +0.02(+0.44%) |
Nov 05, 2013 | 5.246 | 5.293 | 5.215 | 5.281 | 728,423 | +0.01(+0.22%) |
Nov 04, 2013 | 5.238 | 5.269 | 5.230 | 5.269 | 337,702 | +0.04(+0.75%) |
Nov 01, 2013 | 5.238 | 5.242 | 5.211 | 5.230 | 249,507 | +0.00(+0.00%) |
Oct 31, 2013 | 5.226 | 5.242 | 5.215 | 5.230 | 366,028 | +0.02(+0.30%) |
Oct 30, 2013 | 5.230 | 5.238 | 5.203 | 5.215 | 438,570 | +0.00(+0.00%) |
Oct 29, 2013 | 5.219 | 5.226 | 5.207 | 5.215 | 438,388 | +0.02(+0.30%) |
Oct 28, 2013 | 5.242 | 5.246 | 5.195 | 5.199 | 680,179 | -0.03(-0.60%) |
Oct 25, 2013 | 5.254 | 5.262 | 5.219 | 5.230 | 501,521 | +0.00(+0.00%) |
Oct 24, 2013 | 5.226 | 5.242 | 5.226 | 5.230 | 336,408 | +0.01(+0.22%) |
Oct 23, 2013 | 5.254 | 5.258 | 5.215 | 5.219 | 415,806 | -0.04(-0.82%) |
Oct 22, 2013 | 5.277 | 5.277 | 5.234 | 5.262 | 694,205 | -0.00(-0.07%) |
Oct 21, 2013 | 5.230 | 5.265 | 5.226 | 5.265 | 464,379 | +0.05(+0.89%) |
Oct 18, 2013 | 5.215 | 5.226 | 5.199 | 5.219 | 337,003 | +0.00(+0.07%) |
Oct 17, 2013 | 5.122 | 5.215 | 5.122 | 5.215 | 524,794 | +0.07(+1.36%) |
Oct 16, 2013 | 5.125 | 5.153 | 5.118 | 5.145 | 403,479 | +0.03(+0.53%) |
Oct 15, 2013 | 5.114 | 5.129 | 5.106 | 5.118 | 284,234 | -0.00(-0.08%) |
Oct 14, 2013 | 5.106 | 5.133 | 5.098 | 5.122 | 239,531 | +0.00(+0.00%) |
Oct 11, 2013 | 5.091 | 5.141 | 5.083 | 5.122 | 363,490 | +0.03(+0.61%) |
Oct 10, 2013 | 5.063 | 5.102 | 5.063 | 5.091 | 492,861 | +0.06(+1.23%) |
Oct 09, 2013 | 5.017 | 5.044 | 5.001 | 5.028 | 509,106 | +0.01(+0.15%) |
Oct 08, 2013 | 5.048 | 5.055 | 5.021 | 5.021 | 470,080 | -0.04(-0.77%) |
Oct 07, 2013 | 5.048 | 5.067 | 5.040 | 5.060 | 498,828 | -0.02(-0.31%) |
Oct 04, 2013 | 5.063 | 5.091 | 5.056 | 5.075 | 338,023 | +0.02(+0.46%) |
Oct 03, 2013 | 5.067 | 5.075 | 5.028 | 5.052 | 633,738 | -0.04(-0.76%) |
Oct 02, 2013 | 5.021 | 5.098 | 5.021 | 5.091 | 832,771 | -0.02(-0.30%) |
Oct 01, 2013 | 5.071 | 5.118 | 5.063 | 5.106 | 754,524 | -0.02(-0.30%) |
Sep 27, 2013 | 5.094 | 5.129 | 5.091 | 5.122 | 504,534 | -0.00(-0.08%) |
Sep 26, 2013 | 5.122 | 5.144 | 5.118 | 5.125 | 364,871 | +0.00(+0.08%) |
Sep 25, 2013 | 5.122 | 5.141 | 5.118 | 5.122 | 340,544 | -0.01(-0.15%) |
Sep 24, 2013 | 5.102 | 5.137 | 5.087 | 5.129 | 350,990 | +0.02(+0.38%) |
Sep 23, 2013 | 5.102 | 5.118 | 5.083 | 5.110 | 314,366 | -0.02(-0.38%) |
Sep 20, 2013 | 5.160 | 5.160 | 5.102 | 5.129 | 561,923 | -0.03(-0.53%) |
Sep 19, 2013 | 5.172 | 5.172 | 5.133 | 5.157 | 411,923 | -0.02(-0.29%) |
Sep 18, 2013 | 5.122 | 5.176 | 5.103 | 5.172 | 562,919 | +0.05(+0.90%) |
Sep 17, 2013 | 5.106 | 5.126 | 5.091 | 5.126 | 362,475 | +0.02(+0.38%) |
Sep 16, 2013 | 5.114 | 5.126 | 5.099 | 5.106 | 465,154 | +0.03(+0.53%) |
Sep 13, 2013 | 5.064 | 5.087 | 5.056 | 5.079 | 435,661 | +0.03(+0.53%) |
Sep 12, 2013 | 5.079 | 5.083 | 5.049 | 5.052 | 396,280 | -0.02(-0.38%) |
Sep 11, 2013 | 5.060 | 5.072 | 5.049 | 5.072 | 391,758 | -0.00(-0.08%) |
Sep 10, 2013 | 5.060 | 5.087 | 5.060 | 5.076 | 409,752 | +0.02(+0.38%) |
Sep 09, 2013 | 5.049 | 5.065 | 5.045 | 5.056 | 537,914 | -0.00(-0.08%) |
Sep 06, 2013 | 5.068 | 5.079 | 5.033 | 5.060 | 687,147 | -0.00(-0.08%) |
Sep 05, 2013 | 5.033 | 5.083 | 5.029 | 5.064 | 341,568 | +0.03(+0.53%) |
Sep 04, 2013 | 5.022 | 5.052 | 5.014 | 5.037 | 578,564 | +0.00(+0.08%) |
Sep 03, 2013 | 5.033 | 5.052 | 5.010 | 5.033 | 477,504 | +0.02(+0.46%) |
Aug 30, 2013 | 5.026 | 5.037 | 4.991 | 5.010 | 296,815 | -0.00(-0.08%) |
Aug 29, 2013 | 4.991 | 5.026 | 4.987 | 5.014 | 503,741 | +0.00(+0.08%) |
Aug 28, 2013 | 5.026 | 5.037 | 4.995 | 5.010 | 506,498 | -0.03(-0.61%) |
Aug 27, 2013 | 5.072 | 5.079 | 5.029 | 5.041 | 419,544 | -0.06(-1.13%) |
Aug 26, 2013 | 5.099 | 5.110 | 5.091 | 5.099 | 507,298 | +0.01(+0.15%) |
Aug 23, 2013 | 5.068 | 5.095 | 5.068 | 5.091 | 458,507 | +0.02(+0.30%) |
Aug 22, 2013 | 5.064 | 5.087 | 5.060 | 5.076 | 381,846 | +0.03(+0.69%) |
Aug 21, 2013 | 5.064 | 5.064 | 5.026 | 5.041 | 313,681 | -0.02(-0.37%) |
Aug 20, 2013 | 5.037 | 5.075 | 5.025 | 5.060 | 413,679 | +0.02(+0.38%) |
Aug 19, 2013 | 5.067 | 5.075 | 5.025 | 5.041 | 337,704 | -0.02(-0.45%) |
Aug 16, 2013 | 5.048 | 5.083 | 5.045 | 5.064 | 249,207 | -0.00(-0.08%) |
Aug 15, 2013 | 5.098 | 5.098 | 5.041 | 5.067 | 571,148 | -0.05(-0.97%) |
Aug 14, 2013 | 5.129 | 5.132 | 5.109 | 5.117 | 455,887 | -0.01(-0.15%) |
Aug 13, 2013 | 5.094 | 5.148 | 5.094 | 5.125 | 552,835 | +0.02(+0.37%) |
Aug 12, 2013 | 5.079 | 5.106 | 5.067 | 5.106 | 390,366 | +0.01(+0.22%) |
Aug 09, 2013 | 5.094 | 5.102 | 5.064 | 5.094 | 426,633 | -0.00(-0.07%) |
Aug 08, 2013 | 5.087 | 5.106 | 5.075 | 5.098 | 285,071 | +0.01(+0.23%) |
Aug 07, 2013 | 5.064 | 5.087 | 5.052 | 5.087 | 249,005 | -0.01(-0.15%) |
Aug 06, 2013 | 5.060 | 5.094 | 5.060 | 5.094 | 333,951 | +0.02(+0.30%) |
Aug 05, 2013 | 5.102 | 5.103 | 5.067 | 5.079 | 309,076 | -0.03(-0.67%) |
Aug 02, 2013 | 5.117 | 5.117 | 5.094 | 5.113 | 368,551 | -0.01(-0.15%) |
Aug 01, 2013 | 5.106 | 5.121 | 5.106 | 5.121 | 413,328 | +0.03(+0.52%) |
Jul 31, 2013 | 5.098 | 5.117 | 5.087 | 5.094 | 511,379 | +0.01(+0.15%) |
Jul 30, 2013 | 5.071 | 5.098 | 5.067 | 5.087 | 398,828 | +0.03(+0.53%) |
Jul 29, 2013 | 5.090 | 5.106 | 5.056 | 5.060 | 535,864 | -0.03(-0.60%) |
Jul 26, 2013 | 5.071 | 5.102 | 5.071 | 5.090 | 253,869 | -0.00(-0.07%) |
Jul 25, 2013 | 5.071 | 5.098 | 5.064 | 5.094 | 372,000 | +0.02(+0.38%) |
Jul 24, 2013 | 5.094 | 5.102 | 5.064 | 5.075 | 476,462 | +0.00(+0.08%) |
Jul 23, 2013 | 5.113 | 5.113 | 5.063 | 5.071 | 413,409 | +0.01(+0.15%) |
Jul 22, 2013 | 5.098 | 5.098 | 5.033 | 5.064 | 449,977 | -0.02(-0.37%) |
Jul 19, 2013 | 5.086 | 5.086 | 5.056 | 5.082 | 289,825 | -0.01(-0.22%) |
Jul 18, 2013 | 5.082 | 5.109 | 5.082 | 5.094 | 360,537 | +0.03(+0.61%) |
Jul 17, 2013 | 5.060 | 5.090 | 5.041 | 5.063 | 392,738 | +0.03(+0.67%) |
Jul 16, 2013 | 5.090 | 5.090 | 5.007 | 5.029 | 584,913 | -0.07(-1.34%) |
Jul 15, 2013 | 5.075 | 5.098 | 5.063 | 5.098 | 403,797 | +0.04(+0.82%) |
Jul 12, 2013 | 5.052 | 5.071 | 5.051 | 5.056 | 286,134 | -0.01(-0.22%) |
Jul 11, 2013 | 5.063 | 5.079 | 5.041 | 5.067 | 557,378 | +0.06(+1.13%) |
Jul 10, 2013 | 5.022 | 5.037 | 4.995 | 5.011 | 471,430 | -0.03(-0.53%) |
Jul 09, 2013 | 5.037 | 5.043 | 5.022 | 5.037 | 346,839 | +0.02(+0.38%) |
Jul 08, 2013 | 5.026 | 5.041 | 5.007 | 5.018 | 364,461 | +0.03(+0.61%) |
Jul 05, 2013 | 5.014 | 5.014 | 4.920 | 4.988 | 322,631 | +0.05(+1.00%) |
Jul 03, 2013 | 4.901 | 4.961 | 4.901 | 4.939 | 562,055 | -0.05(-0.91%) |
Jul 02, 2013 | 4.965 | 5.026 | 4.965 | 4.984 | 677,742 | -0.02(-0.38%) |
Jul 01, 2013 | 4.988 | 5.029 | 4.969 | 5.003 | 435,268 | +0.06(+1.30%) |
Jun 28, 2013 | 4.984 | 5.014 | 4.939 | 4.939 | 557,463 | -0.05(-0.91%) |
Jun 27, 2013 | 4.886 | 4.988 | 4.886 | 4.984 | 749,574 | +0.11(+2.25%) |
Jun 26, 2013 | 4.870 | 4.885 | 4.859 | 4.874 | 556,102 | +0.05(+0.94%) |
Jun 25, 2013 | 4.859 | 4.867 | 4.791 | 4.829 | 1,188,481 | +0.03(+0.63%) |
Jun 24, 2013 | 4.855 | 4.855 | 4.746 | 4.799 | 1,162,850 | -0.10(-2.01%) |
Jun 21, 2013 | 4.912 | 4.927 | 4.840 | 4.897 | 658,388 | +0.03(+0.62%) |
Jun 20, 2013 | 4.946 | 4.961 | 4.852 | 4.867 | 1,218,122 | -0.11(-2.28%) |
Jun 19, 2013 | 5.029 | 5.041 | 4.980 | 4.980 | 560,023 | -0.06(-1.27%) |
Jun 18, 2013 | 5.014 | 5.052 | 4.995 | 5.044 | 528,035 | +0.05(+0.90%) |
Jun 17, 2013 | 5.041 | 5.102 | 4.980 | 4.999 | 520,335 | +0.01(+0.23%) |
Jun 14, 2013 | 4.999 | 5.018 | 4.973 | 4.988 | 330,775 | -0.01(-0.15%) |
Jun 13, 2013 | 4.905 | 4.999 | 4.872 | 4.995 | 549,875 | +0.07(+1.37%) |
Jun 12, 2013 | 5.056 | 5.056 | 4.928 | 4.928 | 469,168 | -0.06(-1.20%) |
Jun 11, 2013 | 5.056 | 5.056 | 4.954 | 4.988 | 421,480 | -0.03(-0.52%) |
Jun 10, 2013 | 5.026 | 5.048 | 4.995 | 5.014 | 463,524 | +0.01(+0.15%) |
Jun 07, 2013 | 4.969 | 5.029 | 4.962 | 5.007 | 597,139 | +0.06(+1.14%) |
Jun 06, 2013 | 4.902 | 4.954 | 4.902 | 4.950 | 553,443 | +0.04(+0.84%) |
Jun 05, 2013 | 4.969 | 4.969 | 4.898 | 4.909 | 859,568 | -0.04(-0.76%) |
Jun 04, 2013 | 4.939 | 4.973 | 4.917 | 4.947 | 657,829 | +0.02(+0.38%) |
Jun 03, 2013 | 4.992 | 4.999 | 4.905 | 4.928 | 830,472 | -0.07(-1.43%) |
May 31, 2013 | 5.063 | 5.082 | 4.992 | 4.999 | 678,678 | -0.07(-1.41%) |
May 30, 2013 | 5.048 | 5.086 | 5.044 | 5.071 | 576,218 | +0.02(+0.45%) |
May 29, 2013 | 5.052 | 5.067 | 5.021 | 5.048 | 411,310 | -0.03(-0.59%) |
May 28, 2013 | 5.146 | 5.146 | 5.075 | 5.078 | 684,615 | +0.01(+0.22%) |
May 24, 2013 | 5.074 | 5.104 | 5.052 | 5.067 | 656,132 | -0.02(-0.37%) |
May 23, 2013 | 5.059 | 5.101 | 4.995 | 5.086 | 802,976 | +0.01(+0.15%) |
May 22, 2013 | 5.131 | 5.179 | 5.074 | 5.078 | 996,806 | -0.03(-0.51%) |
May 21, 2013 | 5.108 | 5.123 | 5.089 | 5.104 | 532,217 | +0.01(+0.22%) |
May 20, 2013 | 5.085 | 5.115 | 5.085 | 5.093 | 797,468 | -0.00(-0.07%) |
May 17, 2013 | 5.085 | 5.100 | 5.082 | 5.097 | 695,659 | +0.04(+0.88%) |
May 16, 2013 | 5.041 | 5.071 | 5.030 | 5.052 | 621,681 | +0.00(+0.07%) |
May 15, 2013 | 5.037 | 5.056 | 5.015 | 5.048 | 606,397 | +0.04(+0.82%) |
May 13, 2013 | 5.007 | 5.018 | 4.989 | 5.007 | 594,132 | +0.00(+0.00%) |
May 10, 2013 | 5.030 | 5.097 | 4.992 | 5.007 | 417,707 | +0.03(+0.52%) |
May 09, 2013 | 5.033 | 5.033 | 4.970 | 4.981 | 558,804 | -0.01(-0.30%) |
May 08, 2013 | 4.966 | 5.003 | 4.955 | 4.996 | 614,777 | +0.03(+0.68%) |
May 07, 2013 | 4.959 | 4.970 | 4.925 | 4.963 | 365,403 | +0.02(+0.38%) |
May 06, 2013 | 4.955 | 4.959 | 4.925 | 4.944 | 587,814 | -0.01(-0.15%) |
May 03, 2013 | 4.996 | 4.963 | 4.948 | 4.951 | 632,543 | +0.01(+0.23%) |
May 02, 2013 | 4.918 | 4.948 | 4.914 | 4.940 | 339,995 | +0.04(+0.76%) |