Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 4.770 | 4.810 | 4.760 | 4.760 | 3,077 | +0.05(+1.06%) |
May 29, 2014 | 4.730 | 4.730 | 4.696 | 4.710 | 4,410 | -0.04(-0.84%) |
May 28, 2014 | 4.870 | 4.870 | 4.690 | 4.750 | 33,522 | +0.07(+1.50%) |
May 27, 2014 | 4.690 | 4.710 | 4.680 | 4.680 | 164,604 | +0.08(+1.74%) |
May 23, 2014 | 4.600 | 4.600 | 4.600 | 0 | +0.08(+1.77%) | |
May 22, 2014 | 4.540 | 4.540 | 4.500 | 4.520 | 13,535 | +0.01(+0.19%) |
May 21, 2014 | 4.500 | 4.590 | 4.450 | 4.511 | 19,869 | +0.21(+4.92%) |
May 20, 2014 | 4.330 | 4.330 | 4.280 | 4.300 | 21,604 | +0.11(+2.63%) |
May 19, 2014 | 4.195 | 4.210 | 4.180 | 4.190 | 74,298 | -0.23(-5.20%) |
May 16, 2014 | 4.410 | 4.440 | 4.410 | 4.420 | 6,539 | -0.08(-1.78%) |
May 15, 2014 | 4.525 | 4.530 | 4.480 | 4.500 | 10,663 | -0.22(-4.66%) |
May 14, 2014 | 4.740 | 4.740 | 4.720 | 4.720 | 17,554 | -0.07(-1.46%) |
May 13, 2014 | 4.780 | 4.810 | 4.770 | 4.790 | 7,090 | -0.15(-3.04%) |
May 12, 2014 | 4.920 | 4.950 | 4.920 | 4.940 | 13,294 | +0.23(+4.88%) |
May 09, 2014 | 4.750 | 4.910 | 4.710 | 4.710 | 19,026 | -0.29(-5.71%) |
May 08, 2014 | 5.010 | 5.020 | 4.980 | 4.995 | 311,421 | +0.07(+1.32%) |
May 07, 2014 | 4.954 | 4.970 | 4.910 | 4.930 | 36,373 | -0.02(-0.40%) |
May 06, 2014 | 4.960 | 5.000 | 4.950 | 4.950 | 7,596 | -0.02(-0.40%) |
May 05, 2014 | 5.000 | 5.000 | 4.950 | 4.970 | 9,349 | -0.03(-0.60%) |
May 02, 2014 | 5.020 | 5.020 | 4.990 | 5.000 | 170,210 | -0.00(-0.10%) |
May 01, 2014 | 5.006 | 5.020 | 5.000 | 5.005 | 90,753 | +0.02(+0.50%) |
Apr 30, 2014 | 5.040 | 5.040 | 4.950 | 4.980 | 33,799 | -0.09(-1.78%) |
Apr 29, 2014 | 5.040 | 5.080 | 5.040 | 5.070 | 17,690 | +0.01(+0.20%) |
Apr 28, 2014 | 5.020 | 5.060 | 5.000 | 5.060 | 493,314 | -0.14(-2.69%) |
Apr 25, 2014 | 5.240 | 5.240 | 5.170 | 5.200 | 373,634 | -0.12(-2.25%) |
Apr 24, 2014 | 5.330 | 5.330 | 5.300 | 5.319 | 28,765 | +0.05(+0.94%) |
Apr 23, 2014 | 5.230 | 5.270 | 5.230 | 5.270 | 35,581 | +0.02(+0.38%) |
Apr 22, 2014 | 5.260 | 5.270 | 5.220 | 5.250 | 12,765 | -0.03(-0.57%) |
Apr 21, 2014 | 5.260 | 5.310 | 5.260 | 5.280 | 7,168 | -0.09(-1.68%) |
Apr 17, 2014 | 5.370 | 5.370 | 5.370 | 0 | +0.11(+2.09%) | |
Apr 16, 2014 | 5.260 | 5.280 | 5.230 | 5.260 | 8,496 | +0.10(+1.94%) |
Apr 15, 2014 | 5.120 | 5.160 | 5.110 | 5.160 | 14,626 | -0.01(-0.19%) |
Apr 14, 2014 | 5.180 | 5.190 | 5.160 | 5.170 | 4,728 | +0.03(+0.58%) |
Apr 11, 2014 | 5.130 | 5.170 | 5.120 | 5.140 | 0 | -0.12(-2.28%) |
Apr 10, 2014 | 5.270 | 5.310 | 5.240 | 5.260 | 4,488 | -0.09(-1.68%) |
Apr 09, 2014 | 5.290 | 5.360 | 5.290 | 5.350 | 10,364 | +0.01(+0.19%) |
Apr 08, 2014 | 5.370 | 5.370 | 5.320 | 5.340 | 23,141 | -0.07(-1.29%) |
Apr 07, 2014 | 5.460 | 5.460 | 5.410 | 5.410 | 20,024 | -0.15(-2.70%) |
Apr 04, 2014 | 5.620 | 5.620 | 5.540 | 5.560 | 0 | +0.06(+1.09%) |
Apr 03, 2014 | 5.520 | 5.520 | 5.490 | 5.500 | 23,959 | +0.05(+0.92%) |
Apr 02, 2014 | 5.420 | 5.470 | 5.420 | 5.450 | 19,325 | +0.07(+1.30%) |
Apr 01, 2014 | 5.370 | 5.390 | 5.370 | 5.380 | 18,722 | -0.18(-3.24%) |
Mar 31, 2014 | 5.540 | 5.580 | 5.540 | 5.560 | 8,567 | +0.07(+1.29%) |
Mar 28, 2014 | 5.510 | 5.510 | 5.460 | 5.489 | 0 | +0.17(+3.18%) |
Mar 27, 2014 | 5.340 | 5.340 | 5.310 | 5.320 | 12,514 | -0.03(-0.56%) |
Mar 26, 2014 | 5.410 | 5.410 | 5.340 | 5.350 | 55,001 | +0.01(+0.19%) |
Mar 25, 2014 | 5.380 | 5.380 | 5.340 | 5.340 | 18,205 | -0.17(-3.09%) |
Mar 24, 2014 | 5.500 | 5.540 | 5.440 | 5.510 | 12,681 | +0.04(+0.73%) |
Mar 21, 2014 | 5.530 | 5.530 | 5.470 | 5.470 | 7,383 | +0.00(+0.00%) |
Mar 20, 2014 | 5.480 | 5.490 | 5.460 | 5.470 | 15,326 | -0.21(-3.70%) |
Mar 19, 2014 | 5.670 | 5.720 | 5.650 | 5.680 | 12,780 | +0.03(+0.53%) |
Mar 18, 2014 | 5.620 | 5.670 | 5.580 | 5.650 | 227,680 | +0.08(+1.44%) |
Mar 17, 2014 | 5.540 | 5.599 | 5.540 | 5.570 | 20,698 | +0.11(+2.01%) |
Mar 14, 2014 | 5.500 | 5.500 | 5.450 | 5.460 | 0 | -0.09(-1.62%) |
Mar 13, 2014 | 5.590 | 5.660 | 5.550 | 5.550 | 15,277 | -0.13(-2.29%) |
Mar 12, 2014 | 5.660 | 5.680 | 5.650 | 5.680 | 15,560 | -0.15(-2.56%) |
Mar 11, 2014 | 5.810 | 5.840 | 5.810 | 5.830 | 14,007 | -0.05(-0.86%) |
Mar 10, 2014 | 5.770 | 5.880 | 5.770 | 5.880 | 37,247 | +0.10(+1.73%) |
Mar 07, 2014 | 5.840 | 5.840 | 5.780 | 5.780 | 0 | -0.12(-2.03%) |
Mar 06, 2014 | 5.920 | 5.920 | 5.890 | 5.900 | 17,219 | +0.02(+0.34%) |
Mar 05, 2014 | 5.870 | 5.920 | 5.870 | 5.880 | 12,162 | -0.03(-0.51%) |
Mar 04, 2014 | 5.890 | 5.930 | 5.890 | 5.910 | 18,745 | +0.09(+1.55%) |
Mar 03, 2014 | 5.830 | 5.890 | 5.810 | 5.820 | 36,136 | +0.14(+2.46%) |
Feb 28, 2014 | 5.760 | 5.760 | 5.660 | 5.680 | 0 | -0.16(-2.74%) |
Feb 27, 2014 | 5.850 | 5.870 | 5.840 | 5.840 | 38,255 | -0.11(-1.85%) |
Feb 26, 2014 | 5.990 | 5.990 | 5.910 | 5.950 | 20,412 | +0.00(+0.08%) |
Feb 25, 2014 | 5.960 | 5.970 | 5.930 | 5.945 | 20,268 | +0.24(+4.12%) |
Feb 24, 2014 | 5.800 | 5.800 | 5.670 | 5.710 | 25,578 | +0.16(+2.88%) |
Feb 21, 2014 | 5.550 | 5.600 | 5.550 | 5.550 | 0 | +0.16(+2.97%) |
Feb 20, 2014 | 5.380 | 5.430 | 5.380 | 5.390 | 9,437 | -0.13(-2.36%) |
Feb 19, 2014 | 5.540 | 5.580 | 5.520 | 5.520 | 23,456 | -0.04(-0.72%) |
Feb 18, 2014 | 5.520 | 5.560 | 5.520 | 5.560 | 27,746 | +0.05(+0.91%) |
Feb 14, 2014 | 5.510 | 5.510 | 5.510 | 0 | -0.13(-2.28%) | |
Feb 13, 2014 | 5.650 | 5.650 | 5.580 | 5.638 | 19,945 | -0.07(-1.25%) |
Feb 12, 2014 | 5.690 | 5.710 | 5.680 | 5.710 | 15,948 | -0.09(-1.55%) |
Feb 11, 2014 | 5.790 | 5.840 | 5.790 | 5.800 | 14,149 | +0.03(+0.52%) |
Feb 10, 2014 | 5.760 | 5.810 | 5.760 | 5.770 | 15,500 | -0.08(-1.37%) |
Feb 07, 2014 | 5.770 | 5.900 | 5.770 | 5.850 | 0 | +0.17(+2.99%) |
Feb 06, 2014 | 5.670 | 5.700 | 5.670 | 5.680 | 46,311 | +0.05(+0.89%) |
Feb 05, 2014 | 5.540 | 5.660 | 5.490 | 5.630 | 136,368 | +0.06(+1.17%) |
Feb 04, 2014 | 5.510 | 5.570 | 5.510 | 5.565 | 34,252 | -0.18(-3.13%) |
Feb 03, 2014 | 5.810 | 5.810 | 5.740 | 5.745 | 22,680 | -0.16(-2.63%) |
Jan 31, 2014 | 5.940 | 5.940 | 5.860 | 5.900 | 0 | -0.11(-1.91%) |
Jan 30, 2014 | 5.970 | 6.030 | 5.970 | 6.015 | 16,247 | -0.03(-0.41%) |
Jan 29, 2014 | 6.050 | 6.060 | 6.000 | 6.040 | 13,240 | +0.12(+2.03%) |
Jan 28, 2014 | 5.940 | 5.940 | 5.910 | 5.920 | 20,726 | +0.08(+1.28%) |
Jan 27, 2014 | 5.920 | 5.950 | 5.820 | 5.845 | 59,137 | -0.21(-3.39%) |
Jan 24, 2014 | 6.130 | 6.140 | 6.050 | 6.050 | 0 | +0.00(+0.00%) |
Jan 23, 2014 | 6.090 | 6.110 | 6.040 | 6.050 | 16,366 | -0.17(-2.73%) |
Jan 22, 2014 | 6.210 | 6.220 | 6.180 | 6.220 | 178,786 | +0.12(+1.97%) |
Jan 21, 2014 | 6.100 | 6.100 | 6.050 | 6.100 | 78,886 | -0.20(-3.17%) |
Jan 17, 2014 | 6.300 | 6.300 | 6.300 | 0 | -0.08(-1.25%) | |
Jan 16, 2014 | 6.390 | 6.400 | 6.380 | 6.380 | 13,919 | +0.06(+0.95%) |
Jan 15, 2014 | 6.320 | 6.320 | 6.300 | 6.320 | 3,279 | -0.09(-1.40%) |
Jan 14, 2014 | 6.390 | 6.440 | 6.390 | 6.410 | 30,821 | -0.07(-1.08%) |
Jan 13, 2014 | 6.571 | 6.571 | 6.470 | 6.480 | 49,186 | -0.02(-0.31%) |
Jan 10, 2014 | 6.540 | 6.540 | 6.480 | 6.500 | 13,656 | +0.09(+1.40%) |
Jan 09, 2014 | 6.410 | 6.430 | 6.390 | 6.410 | 10,449 | -0.05(-0.77%) |
Jan 08, 2014 | 6.480 | 6.500 | 6.460 | 6.460 | 14,655 | +0.08(+1.25%) |
Jan 07, 2014 | 6.370 | 6.380 | 6.350 | 6.380 | 6,711 | +0.04(+0.63%) |
Jan 06, 2014 | 6.360 | 6.360 | 6.340 | 6.340 | 12,699 | +0.01(+0.16%) |
Jan 03, 2014 | 6.360 | 6.363 | 6.330 | 6.330 | 0 | -0.02(-0.31%) |
Jan 02, 2014 | 6.350 | 6.360 | 6.330 | 6.350 | 13,495 | -0.02(-0.31%) |
Dec 31, 2013 | 6.370 | 6.370 | 6.370 | 0 | +0.03(+0.47%) | |
Dec 30, 2013 | 6.330 | 6.370 | 6.330 | 6.340 | 14,202 | -0.12(-1.86%) |
Dec 27, 2013 | 6.430 | 6.460 | 6.420 | 6.460 | 13,185 | +0.11(+1.73%) |
Dec 26, 2013 | 6.350 | 6.360 | 6.340 | 6.350 | 17,835 | +0.06(+0.95%) |
Dec 24, 2013 | 6.296 | 6.330 | 6.290 | 6.290 | 6,443 | -0.19(-2.93%) |
Dec 23, 2013 | 6.450 | 6.490 | 6.450 | 6.480 | 34,573 | +0.04(+0.62%) |
Dec 20, 2013 | 6.420 | 6.450 | 6.410 | 6.440 | 0 | +0.07(+1.10%) |
Dec 19, 2013 | 6.430 | 6.430 | 6.370 | 6.370 | 24,156 | -0.07(-1.09%) |
Dec 18, 2013 | 6.430 | 6.479 | 6.410 | 6.440 | 14,256 | +0.11(+1.74%) |
Dec 17, 2013 | 6.320 | 6.360 | 6.320 | 6.330 | 17,881 | -0.01(-0.16%) |
Dec 16, 2013 | 6.360 | 6.360 | 6.320 | 6.340 | 20,896 | -0.16(-2.46%) |
Dec 13, 2013 | 6.470 | 6.500 | 6.460 | 6.500 | 0 | +0.03(+0.46%) |
Dec 12, 2013 | 6.500 | 6.530 | 6.470 | 6.470 | 33,564 | +0.10(+1.57%) |
Dec 11, 2013 | 6.410 | 6.430 | 6.370 | 6.370 | 9,895 | -0.19(-2.90%) |
Dec 10, 2013 | 6.530 | 6.570 | 6.530 | 6.560 | 22,062 | -0.06(-0.91%) |
Dec 09, 2013 | 6.640 | 6.690 | 6.620 | 6.620 | 12,819 | -0.13(-1.93%) |
Dec 06, 2013 | 6.800 | 6.850 | 6.750 | 6.750 | 28,174 | -0.09(-1.32%) |
Dec 05, 2013 | 6.850 | 6.850 | 6.790 | 6.840 | 66,350 | +0.14(+2.09%) |
Dec 04, 2013 | 6.640 | 6.700 | 6.640 | 6.700 | 51,200 | -0.07(-1.03%) |
Dec 03, 2013 | 6.790 | 6.800 | 6.770 | 6.770 | 46,364 | -0.11(-1.60%) |
Dec 02, 2013 | 6.900 | 6.920 | 6.880 | 6.880 | 49,445 | +0.18(+2.69%) |
Nov 29, 2013 | 6.650 | 6.700 | 6.640 | 6.700 | 66,907 | +0.29(+4.52%) |
Nov 27, 2013 | 6.410 | 6.450 | 6.400 | 6.410 | 53,261 | -0.15(-2.29%) |
Nov 26, 2013 | 6.530 | 6.570 | 6.530 | 6.560 | 13,389 | -0.01(-0.15%) |
Nov 25, 2013 | 6.580 | 6.610 | 6.560 | 6.570 | 5,431 | -0.03(-0.45%) |
Nov 22, 2013 | 6.570 | 6.600 | 6.560 | 6.600 | 55,066 | +0.00(+0.08%) |
Nov 21, 2013 | 6.580 | 6.610 | 6.570 | 6.595 | 17,248 | +0.08(+1.31%) |
Nov 20, 2013 | 6.510 | 6.550 | 6.500 | 6.510 | 22,463 | +0.04(+0.62%) |
Nov 19, 2013 | 6.420 | 6.480 | 6.420 | 6.470 | 5,334 | -0.11(-1.67%) |
Nov 18, 2013 | 6.590 | 6.600 | 6.580 | 6.580 | 7,306 | +0.05(+0.77%) |
Nov 15, 2013 | 6.483 | 6.550 | 6.460 | 6.530 | 5,319 | +0.08(+1.24%) |
Nov 14, 2013 | 6.440 | 6.500 | 6.440 | 6.450 | 26,962 | -0.12(-1.83%) |
Nov 12, 2013 | 6.620 | 6.620 | 6.560 | 6.570 | 25,618 | +0.15(+2.34%) |
Nov 11, 2013 | 6.450 | 6.460 | 6.420 | 6.420 | 47,634 | -0.09(-1.38%) |
Nov 08, 2013 | 6.480 | 6.520 | 6.480 | 6.510 | 16,922 | +0.05(+0.71%) |
Nov 07, 2013 | 6.600 | 6.600 | 6.464 | 6.464 | 8,030 | -0.06(-0.86%) |
Nov 06, 2013 | 6.510 | 6.540 | 6.510 | 6.520 | 12,392 | -0.04(-0.61%) |
Nov 05, 2013 | 6.600 | 6.600 | 6.540 | 6.560 | 15,681 | +0.16(+2.50%) |
Nov 04, 2013 | 6.390 | 6.470 | 6.390 | 6.400 | 19,417 | -0.03(-0.47%) |
Nov 01, 2013 | 6.360 | 6.450 | 6.360 | 6.430 | 17,050 | +0.02(+0.31%) |
Oct 31, 2013 | 6.455 | 6.455 | 6.360 | 6.410 | 3,859 | -0.13(-1.99%) |
Oct 30, 2013 | 6.540 | 6.540 | 6.500 | 6.540 | 16,741 | -0.10(-1.51%) |
Oct 29, 2013 | 6.610 | 6.640 | 6.610 | 6.640 | 5,387 | +0.02(+0.30%) |
Oct 28, 2013 | 6.650 | 6.650 | 6.620 | 6.620 | 9,142 | -0.05(-0.75%) |
Oct 25, 2013 | 6.750 | 6.750 | 6.670 | 6.670 | 13,552 | -0.12(-1.84%) |
Oct 24, 2013 | 6.780 | 6.810 | 6.780 | 6.795 | 24,339 | +0.17(+2.49%) |
Oct 23, 2013 | 6.770 | 6.770 | 6.620 | 6.630 | 22,080 | -0.35(-5.01%) |
Oct 22, 2013 | 6.920 | 6.980 | 6.920 | 6.980 | 5,932 | -0.01(-0.14%) |
Oct 21, 2013 | 7.010 | 7.030 | 6.990 | 6.990 | 19,056 | -0.10(-1.41%) |
Oct 18, 2013 | 7.060 | 7.100 | 7.060 | 7.090 | 8,500 | +0.07(+1.00%) |
Oct 17, 2013 | 6.980 | 7.020 | 6.970 | 7.020 | 6,891 | +0.01(+0.14%) |
Oct 16, 2013 | 6.951 | 7.010 | 6.951 | 7.010 | 3,958 | -0.01(-0.14%) |
Oct 15, 2013 | 7.010 | 7.050 | 7.010 | 7.020 | 5,180 | +0.12(+1.74%) |
Oct 14, 2013 | 6.850 | 6.900 | 6.840 | 6.900 | 6,901 | +0.05(+0.73%) |
Oct 11, 2013 | 6.820 | 6.880 | 6.800 | 6.850 | 533,395 | +0.06(+0.88%) |
Oct 10, 2013 | 6.810 | 6.850 | 6.760 | 6.790 | 212,637 | -0.06(-0.88%) |
Oct 09, 2013 | 6.760 | 6.850 | 6.760 | 6.850 | 9,908 | +0.14(+2.09%) |
Oct 08, 2013 | 6.730 | 6.760 | 6.700 | 6.710 | 16,686 | -0.04(-0.59%) |
Oct 07, 2013 | 6.780 | 6.800 | 6.750 | 6.750 | 17,591 | -0.13(-1.89%) |
Oct 04, 2013 | 6.840 | 6.880 | 6.800 | 6.880 | 5,778 | +0.11(+1.62%) |
Oct 03, 2013 | 6.780 | 6.810 | 6.770 | 6.770 | 9,981 | -0.03(-0.44%) |
Oct 02, 2013 | 6.790 | 6.860 | 6.780 | 6.800 | 13,291 | -0.22(-3.13%) |
Oct 01, 2013 | 7.000 | 7.050 | 7.000 | 7.020 | 22,693 | -0.23(-3.17%) |
Sep 27, 2013 | 7.240 | 7.250 | 7.230 | 7.250 | 6,344 | +0.06(+0.83%) |
Sep 26, 2013 | 7.190 | 7.240 | 7.180 | 7.190 | 8,436 | +0.10(+1.41%) |
Sep 25, 2013 | 7.070 | 7.160 | 7.060 | 7.090 | 11,798 | -0.12(-1.66%) |
Sep 24, 2013 | 7.150 | 7.230 | 7.150 | 7.210 | 43,803 | +0.23(+3.30%) |
Sep 23, 2013 | 7.020 | 7.020 | 6.930 | 6.980 | 28,343 | +0.03(+0.43%) |
Sep 20, 2013 | 7.110 | 7.110 | 6.890 | 6.950 | 31,285 | -0.26(-3.61%) |
Sep 19, 2013 | 7.230 | 7.260 | 7.180 | 7.210 | 12,002 | +0.21(+3.00%) |
Sep 18, 2013 | 6.900 | 7.020 | 6.790 | 7.000 | 29,691 | +0.15(+2.19%) |
Sep 17, 2013 | 6.820 | 6.880 | 6.820 | 6.850 | 12,736 | -0.07(-1.01%) |
Sep 16, 2013 | 6.930 | 6.950 | 6.920 | 6.920 | 13,385 | +0.08(+1.17%) |
Sep 13, 2013 | 6.840 | 6.890 | 6.830 | 6.840 | 11,335 | +0.02(+0.29%) |
Sep 12, 2013 | 6.840 | 6.860 | 6.820 | 6.820 | 24,198 | -0.01(-0.15%) |
Sep 11, 2013 | 6.780 | 6.850 | 6.780 | 6.830 | 27,345 | +0.29(+4.43%) |
Sep 10, 2013 | 6.510 | 6.570 | 6.500 | 6.540 | 7,381 | +0.20(+3.15%) |
Sep 09, 2013 | 6.300 | 6.360 | 6.300 | 6.340 | 9,026 | +0.45(+7.64%) |
Sep 06, 2013 | 5.871 | 5.910 | 5.871 | 5.890 | 7,800 | -0.16(-2.64%) |
Sep 05, 2013 | 6.120 | 6.120 | 6.010 | 6.050 | 17,508 | -0.08(-1.31%) |
Sep 04, 2013 | 6.120 | 6.140 | 6.090 | 6.130 | 9,842 | +0.12(+2.00%) |
Sep 03, 2013 | 6.050 | 6.060 | 5.980 | 6.010 | 22,735 | +0.12(+2.04%) |
Aug 30, 2013 | 5.900 | 5.900 | 5.880 | 5.890 | 15,704 | -0.02(-0.34%) |
Aug 29, 2013 | 5.950 | 5.950 | 5.910 | 5.910 | 12,241 | +0.11(+1.90%) |
Aug 28, 2013 | 5.750 | 5.800 | 5.750 | 5.800 | 12,801 | +0.10(+1.75%) |
Aug 27, 2013 | 5.780 | 5.780 | 5.700 | 5.700 | 10,338 | -0.15(-2.57%) |
Aug 26, 2013 | 5.870 | 5.910 | 5.850 | 5.850 | 12,366 | -0.06(-1.01%) |
Aug 23, 2013 | 5.930 | 5.930 | 5.910 | 5.910 | 11,858 | -0.10(-1.66%) |
Aug 22, 2013 | 6.010 | 6.040 | 6.010 | 6.010 | 8,286 | -0.01(-0.17%) |
Aug 21, 2013 | 6.030 | 6.070 | 5.990 | 6.020 | 14,933 | +0.03(+0.58%) |
Aug 20, 2013 | 5.980 | 6.020 | 5.970 | 5.985 | 9,448 | +0.10(+1.61%) |
Aug 19, 2013 | 5.930 | 5.960 | 5.890 | 5.890 | 11,477 | -0.07(-1.17%) |
Aug 16, 2013 | 5.960 | 5.980 | 5.940 | 5.960 | 20,849 | +0.29(+5.11%) |
Aug 15, 2013 | 5.684 | 5.690 | 5.660 | 5.670 | 9,022 | -0.06(-1.05%) |
Aug 14, 2013 | 5.750 | 5.770 | 5.710 | 5.730 | 28,699 | -0.08(-1.38%) |
Aug 13, 2013 | 5.810 | 5.810 | 5.750 | 5.810 | 19,474 | +0.04(+0.69%) |
Aug 12, 2013 | 5.800 | 5.800 | 5.750 | 5.770 | 18,936 | -0.04(-0.69%) |
Aug 09, 2013 | 5.790 | 5.920 | 5.790 | 5.810 | 6,282 | -0.08(-1.27%) |
Aug 08, 2013 | 5.900 | 5.900 | 5.830 | 5.885 | 8,898 | -0.04(-0.76%) |
Aug 07, 2013 | 5.910 | 5.940 | 5.910 | 5.930 | 6,940 | -0.13(-2.15%) |
Aug 06, 2013 | 6.080 | 6.080 | 6.050 | 6.060 | 43,578 | -0.09(-1.46%) |
Aug 05, 2013 | 6.150 | 6.150 | 6.120 | 6.150 | 11,395 | +0.08(+1.32%) |
Aug 02, 2013 | 6.040 | 6.080 | 6.010 | 6.070 | 19,807 | +0.16(+2.71%) |
Aug 01, 2013 | 5.920 | 5.950 | 5.910 | 5.910 | 17,162 | +0.05(+0.85%) |
Jul 31, 2013 | 5.720 | 5.880 | 5.720 | 5.860 | 9,011 | +0.04(+0.69%) |
Jul 30, 2013 | 5.860 | 5.930 | 5.790 | 5.820 | 17,743 | -0.02(-0.34%) |
Jul 29, 2013 | 5.840 | 5.840 | 5.810 | 5.840 | 17,106 | -0.33(-5.35%) |
Jul 26, 2013 | 6.210 | 6.210 | 6.160 | 6.170 | 14,937 | +0.03(+0.49%) |
Jul 25, 2013 | 6.178 | 6.180 | 6.110 | 6.140 | 8,007 | -0.33(-5.10%) |
Jul 24, 2013 | 6.430 | 6.510 | 6.420 | 6.470 | 45,253 | -0.08(-1.22%) |
Jul 23, 2013 | 6.550 | 6.600 | 6.500 | 6.550 | 6,730 | -0.05(-0.76%) |
Jul 22, 2013 | 6.580 | 6.620 | 6.580 | 6.600 | 9,496 | +0.06(+0.92%) |
Jul 19, 2013 | 6.520 | 6.550 | 6.520 | 6.540 | 8,652 | -0.06(-0.91%) |
Jul 18, 2013 | 6.560 | 6.600 | 6.560 | 6.600 | 16,708 | +0.03(+0.46%) |
Jul 17, 2013 | 6.580 | 6.580 | 6.540 | 6.570 | 12,549 | +0.03(+0.46%) |
Jul 16, 2013 | 6.540 | 6.580 | 6.500 | 6.540 | 23,783 | -0.14(-2.10%) |
Jul 15, 2013 | 6.610 | 6.680 | 6.610 | 6.680 | 17,129 | +0.06(+0.91%) |
Jul 12, 2013 | 6.650 | 6.650 | 6.610 | 6.620 | 24,321 | +0.19(+2.95%) |
Jul 11, 2013 | 6.380 | 6.460 | 6.370 | 6.430 | 9,719 | +0.07(+1.10%) |
Jul 10, 2013 | 6.360 | 6.400 | 6.350 | 6.360 | 48,409 | -0.11(-1.70%) |
Jul 09, 2013 | 6.420 | 6.480 | 6.440 | 6.470 | 19,382 | -0.03(-0.46%) |
Jul 08, 2013 | 6.490 | 6.520 | 6.480 | 6.500 | 14,083 | -0.02(-0.31%) |
Jul 05, 2013 | 6.480 | 6.550 | 6.480 | 6.520 | 12,142 | +0.07(+1.09%) |
Jul 03, 2013 | 6.490 | 6.500 | 6.440 | 6.450 | 8,249 | -0.10(-1.53%) |
Jul 02, 2013 | 6.630 | 6.640 | 6.550 | 6.550 | 11,731 | +0.01(+0.15%) |
Jul 01, 2013 | 6.540 | 6.590 | 6.530 | 6.540 | 17,524 | +0.29(+4.56%) |
Jun 28, 2013 | 6.200 | 6.330 | 6.200 | 6.255 | 17,964 | +0.06(+1.05%) |
Jun 27, 2013 | 6.110 | 6.190 | 6.110 | 6.190 | 16,766 | +0.11(+1.81%) |
Jun 26, 2013 | 6.100 | 6.100 | 6.060 | 6.080 | 14,845 | +0.00(+0.00%) |
Jun 25, 2013 | 6.040 | 6.090 | 6.040 | 6.080 | 30,327 | +0.02(+0.33%) |
Jun 24, 2013 | 6.050 | 6.100 | 6.020 | 6.060 | 15,301 | -0.03(-0.49%) |
Jun 21, 2013 | 6.040 | 6.091 | 6.000 | 6.090 | 14,606 | +0.07(+1.16%) |
Jun 20, 2013 | 6.050 | 6.050 | 5.970 | 6.020 | 10,641 | -0.17(-2.75%) |
Jun 19, 2013 | 6.310 | 6.310 | 6.170 | 6.190 | 8,626 | -0.18(-2.83%) |
Jun 18, 2013 | 6.360 | 6.390 | 6.340 | 6.370 | 10,736 | +0.15(+2.41%) |
Jun 17, 2013 | 6.250 | 6.270 | 6.180 | 6.220 | 11,133 | +0.26(+4.36%) |
Jun 14, 2013 | 5.970 | 5.990 | 5.950 | 5.960 | 15,403 | -0.22(-3.56%) |
Jun 13, 2013 | 6.110 | 6.180 | 6.110 | 6.180 | 18,133 | -0.08(-1.28%) |
Jun 12, 2013 | 6.300 | 6.310 | 6.220 | 6.260 | 5,724 | +0.21(+3.47%) |
Jun 11, 2013 | 6.090 | 6.110 | 6.050 | 6.050 | 34,646 | -0.23(-3.66%) |
Jun 10, 2013 | 6.180 | 6.300 | 6.180 | 6.280 | 157,112 | +0.49(+8.46%) |
Jun 07, 2013 | 5.740 | 5.810 | 5.720 | 5.790 | 18,295 | +0.10(+1.76%) |
Jun 06, 2013 | 5.630 | 5.730 | 5.620 | 5.690 | 16,674 | -0.13(-2.23%) |
Jun 05, 2013 | 5.890 | 5.900 | 5.810 | 5.820 | 39,717 | -0.45(-7.18%) |
Jun 04, 2013 | 6.260 | 6.270 | 6.220 | 6.270 | 8,501 | +0.09(+1.46%) |