Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.186 | 6.186 | 6.055 | 6.117 | 34,751 | -0.04(-0.63%) |
May 29, 2014 | 6.209 | 6.255 | 6.125 | 6.155 | 28,273 | +0.00(+0.00%) |
May 28, 2014 | 6.194 | 6.263 | 6.094 | 6.155 | 34,016 | -0.07(-1.18%) |
May 27, 2014 | 6.040 | 6.271 | 6.040 | 6.229 | 54,392 | +0.28(+4.73%) |
May 23, 2014 | 5.816 | 5.947 | 5.947 | 5.947 | 31,413 | +0.03(+0.52%) |
May 22, 2014 | 5.655 | 6.001 | 5.569 | 5.917 | 41,092 | +0.25(+4.49%) |
May 21, 2014 | 5.601 | 5.724 | 5.470 | 5.662 | 63,621 | +0.08(+1.38%) |
May 20, 2014 | 5.762 | 5.855 | 5.547 | 5.585 | 93,360 | -0.22(-3.72%) |
May 19, 2014 | 5.778 | 5.932 | 5.670 | 5.801 | 47,907 | +0.02(+0.40%) |
May 16, 2014 | 5.701 | 5.786 | 5.674 | 5.778 | 56,126 | +0.05(+0.94%) |
May 15, 2014 | 5.701 | 5.825 | 5.601 | 5.724 | 64,490 | -0.03(-0.54%) |
May 14, 2014 | 5.940 | 6.063 | 5.739 | 5.755 | 63,898 | -0.18(-3.11%) |
May 13, 2014 | 6.232 | 6.232 | 5.913 | 5.940 | 50,554 | -0.29(-4.58%) |
May 12, 2014 | 5.901 | 6.317 | 5.886 | 6.225 | 51,081 | +0.39(+6.74%) |
May 09, 2014 | 5.547 | 5.870 | 5.547 | 5.832 | 64,321 | +0.29(+5.14%) |
May 08, 2014 | 5.647 | 5.716 | 5.547 | 5.547 | 41,084 | -0.08(-1.50%) |
May 07, 2014 | 5.508 | 5.655 | 5.508 | 5.631 | 81,792 | +0.12(+2.10%) |
May 06, 2014 | 5.516 | 5.593 | 5.508 | 5.516 | 154,374 | +0.00(+0.00%) |
May 05, 2014 | 5.554 | 5.678 | 5.508 | 5.516 | 112,194 | -0.11(-1.92%) |
May 02, 2014 | 5.739 | 5.809 | 5.524 | 5.624 | 74,099 | -0.07(-1.22%) |
May 01, 2014 | 5.785 | 5.930 | 5.617 | 5.693 | 144,691 | -0.12(-2.10%) |
Apr 30, 2014 | 5.877 | 5.967 | 5.731 | 5.815 | 118,786 | -0.06(-1.04%) |
Apr 29, 2014 | 6.006 | 6.158 | 5.854 | 5.877 | 44,108 | -0.08(-1.28%) |
Apr 28, 2014 | 6.450 | 6.450 | 5.930 | 5.953 | 117,484 | -0.02(-0.38%) |
Apr 25, 2014 | 5.961 | 6.106 | 5.961 | 5.976 | 116,027 | -0.07(-1.14%) |
Apr 24, 2014 | 6.243 | 6.396 | 5.945 | 6.045 | 71,734 | -0.18(-2.94%) |
Apr 23, 2014 | 6.228 | 6.335 | 6.113 | 6.228 | 40,881 | -0.04(-0.61%) |
Apr 22, 2014 | 6.228 | 6.335 | 6.159 | 6.266 | 26,001 | +0.02(+0.24%) |
Apr 21, 2014 | 6.297 | 6.304 | 6.167 | 6.251 | 33,445 | -0.05(-0.85%) |
Apr 17, 2014 | 6.228 | 6.304 | 6.304 | 6.304 | 34,677 | +0.02(+0.37%) |
Apr 16, 2014 | 6.366 | 6.366 | 6.136 | 6.282 | 19,097 | -0.01(-0.12%) |
Apr 15, 2014 | 6.144 | 6.327 | 5.938 | 6.289 | 59,910 | +0.15(+2.36%) |
Apr 14, 2014 | 6.213 | 6.266 | 6.068 | 6.144 | 45,243 | +0.02(+0.37%) |
Apr 11, 2014 | 6.129 | 6.419 | 6.060 | 6.121 | 74,354 | -0.09(-1.48%) |
Apr 10, 2014 | 6.618 | 6.641 | 6.190 | 6.213 | 46,329 | -0.44(-6.55%) |
Apr 09, 2014 | 6.656 | 6.709 | 6.564 | 6.648 | 38,564 | -0.01(-0.11%) |
Apr 08, 2014 | 6.259 | 6.709 | 6.259 | 6.656 | 68,853 | +0.43(+6.87%) |
Apr 07, 2014 | 6.213 | 6.411 | 6.090 | 6.228 | 56,463 | -0.01(-0.12%) |
Apr 04, 2014 | 6.534 | 6.633 | 6.220 | 6.236 | 39,374 | -0.22(-3.43%) |
Apr 03, 2014 | 6.610 | 6.610 | 6.343 | 6.457 | 30,249 | -0.12(-1.86%) |
Apr 02, 2014 | 6.343 | 6.664 | 6.312 | 6.580 | 25,471 | +0.28(+4.36%) |
Apr 01, 2014 | 6.243 | 6.358 | 6.197 | 6.304 | 40,293 | +0.05(+0.73%) |
Mar 31, 2014 | 6.243 | 6.473 | 6.243 | 6.259 | 60,411 | +0.04(+0.61%) |
Mar 28, 2014 | 6.236 | 6.411 | 6.175 | 6.220 | 23,361 | -0.03(-0.49%) |
Mar 27, 2014 | 6.282 | 6.282 | 6.190 | 6.251 | 29,091 | +0.00(+0.00%) |
Mar 26, 2014 | 6.389 | 6.411 | 6.236 | 6.251 | 68,486 | -0.07(-1.09%) |
Mar 25, 2014 | 6.190 | 6.343 | 6.190 | 6.320 | 26,009 | +0.11(+1.85%) |
Mar 24, 2014 | 6.144 | 6.228 | 6.037 | 6.205 | 44,030 | +0.09(+1.50%) |
Mar 21, 2014 | 6.289 | 6.289 | 6.113 | 6.113 | 142,871 | -0.18(-2.79%) |
Mar 20, 2014 | 6.427 | 6.427 | 6.243 | 6.289 | 28,175 | -0.13(-2.02%) |
Mar 19, 2014 | 6.450 | 6.473 | 6.274 | 6.419 | 44,971 | -0.02(-0.24%) |
Mar 18, 2014 | 6.511 | 6.648 | 6.373 | 6.434 | 42,640 | -0.10(-1.52%) |
Mar 17, 2014 | 6.197 | 6.625 | 6.167 | 6.534 | 55,891 | +0.40(+6.48%) |
Mar 14, 2014 | 6.106 | 6.205 | 6.090 | 6.136 | 20,463 | -0.02(-0.25%) |
Mar 13, 2014 | 6.220 | 6.220 | 6.113 | 6.152 | 47,069 | -0.02(-0.37%) |
Mar 12, 2014 | 6.083 | 6.182 | 6.045 | 6.175 | 28,070 | +0.04(+0.62%) |
Mar 11, 2014 | 6.027 | 6.228 | 6.027 | 6.136 | 51,434 | -0.06(-0.99%) |
Mar 10, 2014 | 6.228 | 6.282 | 6.006 | 6.197 | 100,669 | -0.07(-1.10%) |
Mar 07, 2014 | 6.488 | 6.702 | 6.251 | 6.266 | 106,788 | -0.21(-3.30%) |
Mar 06, 2014 | 6.327 | 6.495 | 6.327 | 6.480 | 23,075 | +0.15(+2.29%) |
Mar 05, 2014 | 6.366 | 6.564 | 6.251 | 6.335 | 32,605 | -0.07(-1.07%) |
Mar 04, 2014 | 6.297 | 6.687 | 6.297 | 6.404 | 109,554 | +0.21(+3.33%) |
Mar 03, 2014 | 6.243 | 6.373 | 6.090 | 6.197 | 44,811 | -0.14(-2.17%) |
Feb 28, 2014 | 6.587 | 6.656 | 6.304 | 6.335 | 125,632 | -0.23(-3.49%) |
Feb 27, 2014 | 6.411 | 6.625 | 6.404 | 6.564 | 37,448 | +0.11(+1.66%) |
Feb 26, 2014 | 6.411 | 6.610 | 6.350 | 6.457 | 42,394 | +0.08(+1.20%) |
Feb 25, 2014 | 6.343 | 6.457 | 6.243 | 6.381 | 36,278 | +0.05(+0.85%) |
Feb 24, 2014 | 6.289 | 6.427 | 6.251 | 6.327 | 114,399 | +0.08(+1.22%) |
Feb 21, 2014 | 6.419 | 6.442 | 6.220 | 6.251 | 64,452 | -0.12(-1.92%) |
Feb 20, 2014 | 6.304 | 6.450 | 6.266 | 6.373 | 49,195 | +0.14(+2.21%) |
Feb 19, 2014 | 6.304 | 6.373 | 6.228 | 6.236 | 56,676 | -0.07(-1.09%) |
Feb 18, 2014 | 6.167 | 6.343 | 6.152 | 6.304 | 50,017 | +0.12(+1.98%) |
Feb 14, 2014 | 6.320 | 6.182 | 6.182 | 6.182 | 30,097 | -0.16(-2.53%) |
Feb 13, 2014 | 6.152 | 6.411 | 6.152 | 6.343 | 55,199 | +0.14(+2.22%) |
Feb 12, 2014 | 6.182 | 6.312 | 6.152 | 6.205 | 43,543 | +0.05(+0.87%) |
Feb 11, 2014 | 6.113 | 6.210 | 5.999 | 6.152 | 55,273 | +0.06(+1.00%) |
Feb 10, 2014 | 5.961 | 6.106 | 5.915 | 6.090 | 59,118 | +0.15(+2.44%) |
Feb 07, 2014 | 5.869 | 5.968 | 5.762 | 5.945 | 79,001 | +0.07(+1.17%) |
Feb 06, 2014 | 6.045 | 6.167 | 5.854 | 5.877 | 75,385 | -0.18(-2.90%) |
Feb 05, 2014 | 6.251 | 6.266 | 6.037 | 6.052 | 45,306 | -0.21(-3.30%) |
Feb 04, 2014 | 6.014 | 6.396 | 5.869 | 6.259 | 99,655 | +0.26(+4.33%) |
Feb 03, 2014 | 6.457 | 6.457 | 5.983 | 5.999 | 238,528 | -0.45(-6.99%) |
Jan 31, 2014 | 6.564 | 6.653 | 6.381 | 6.450 | 74,433 | -0.25(-3.76%) |
Jan 30, 2014 | 6.444 | 6.922 | 6.410 | 6.702 | 118,637 | +0.30(+4.74%) |
Jan 29, 2014 | 6.338 | 6.558 | 6.338 | 6.398 | 60,425 | -0.01(-0.12%) |
Jan 28, 2014 | 6.413 | 6.602 | 6.284 | 6.406 | 100,263 | +0.03(+0.48%) |
Jan 27, 2014 | 6.671 | 6.755 | 6.300 | 6.375 | 103,597 | -0.30(-4.44%) |
Jan 24, 2014 | 6.770 | 6.854 | 6.611 | 6.671 | 182,145 | -0.21(-3.09%) |
Jan 23, 2014 | 6.846 | 7.074 | 6.725 | 6.884 | 270,123 | -0.41(-5.62%) |
Jan 22, 2014 | 7.309 | 7.324 | 7.203 | 7.294 | 63,349 | -0.02(-0.21%) |
Jan 21, 2014 | 7.210 | 7.339 | 7.210 | 7.309 | 136,862 | +0.13(+1.80%) |
Jan 17, 2014 | 7.263 | 7.180 | 7.180 | 7.180 | 58,367 | -0.08(-1.05%) |
Jan 16, 2014 | 6.687 | 7.271 | 6.687 | 7.256 | 151,755 | +0.49(+7.30%) |
Jan 15, 2014 | 6.671 | 6.816 | 6.664 | 6.763 | 69,349 | +0.09(+1.37%) |
Jan 14, 2014 | 6.679 | 6.679 | 6.597 | 6.671 | 21,076 | +0.02(+0.23%) |
Jan 13, 2014 | 6.588 | 6.679 | 6.520 | 6.656 | 85,731 | +0.02(+0.34%) |
Jan 10, 2014 | 6.512 | 6.664 | 6.398 | 6.634 | 207,224 | +0.14(+2.22%) |
Jan 09, 2014 | 6.512 | 6.588 | 6.398 | 6.489 | 61,538 | +0.02(+0.35%) |
Jan 08, 2014 | 6.512 | 6.565 | 6.353 | 6.467 | 42,809 | -0.07(-1.05%) |
Jan 07, 2014 | 6.451 | 6.595 | 6.429 | 6.535 | 31,563 | +0.09(+1.41%) |
Jan 06, 2014 | 6.451 | 6.497 | 6.375 | 6.444 | 76,598 | +0.01(+0.12%) |
Jan 03, 2014 | 6.406 | 6.489 | 6.375 | 6.436 | 34,144 | +0.03(+0.47%) |
Jan 02, 2014 | 6.588 | 6.588 | 6.353 | 6.406 | 37,481 | -0.17(-2.65%) |
Dec 31, 2013 | 6.649 | 6.580 | 6.580 | 6.580 | 69,435 | -0.04(-0.57%) |
Dec 30, 2013 | 6.793 | 6.793 | 6.489 | 6.618 | 55,159 | -0.17(-2.57%) |
Dec 27, 2013 | 6.793 | 6.823 | 6.702 | 6.793 | 53,410 | +0.05(+0.67%) |
Dec 26, 2013 | 6.838 | 6.922 | 6.687 | 6.747 | 37,552 | -0.08(-1.22%) |
Dec 24, 2013 | 6.800 | 6.914 | 6.729 | 6.831 | 22,381 | -0.01(-0.11%) |
Dec 23, 2013 | 6.838 | 7.013 | 6.755 | 6.838 | 51,358 | +0.02(+0.22%) |
Dec 20, 2013 | 6.725 | 6.884 | 6.649 | 6.823 | 227,804 | +0.14(+2.04%) |
Dec 19, 2013 | 6.694 | 6.755 | 6.619 | 6.687 | 69,112 | +0.01(+0.11%) |
Dec 18, 2013 | 6.687 | 6.732 | 6.429 | 6.679 | 71,919 | +0.02(+0.34%) |
Dec 17, 2013 | 6.694 | 6.876 | 6.626 | 6.656 | 62,840 | -0.06(-0.90%) |
Dec 16, 2013 | 6.535 | 6.747 | 6.475 | 6.717 | 97,958 | +0.21(+3.27%) |
Dec 13, 2013 | 6.421 | 6.565 | 6.308 | 6.504 | 72,919 | +0.11(+1.78%) |
Dec 12, 2013 | 6.057 | 6.482 | 6.019 | 6.391 | 114,238 | +0.34(+5.65%) |
Dec 11, 2013 | 6.133 | 6.133 | 5.901 | 6.049 | 68,349 | -0.05(-0.87%) |
Dec 10, 2013 | 6.117 | 6.155 | 5.890 | 6.102 | 77,785 | -0.01(-0.12%) |
Dec 09, 2013 | 6.193 | 6.216 | 6.026 | 6.110 | 59,426 | -0.07(-1.11%) |
Dec 06, 2013 | 6.148 | 6.307 | 6.106 | 6.178 | 0 | +0.11(+1.75%) |
Dec 05, 2013 | 6.026 | 6.072 | 5.988 | 6.072 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.268 | 6.268 | 6.072 | 6.072 | 0 | -0.20(-3.15%) |
Dec 03, 2013 | 6.186 | 6.338 | 6.110 | 6.269 | 0 | +0.09(+1.47%) |
Dec 02, 2013 | 6.618 | 6.618 | 6.163 | 6.178 | 71,851 | -0.42(-6.33%) |
Nov 29, 2013 | 6.679 | 6.679 | 6.565 | 6.596 | 0 | -0.03(-0.46%) |
Nov 27, 2013 | 6.626 | 6.656 | 6.573 | 6.626 | 0 | +0.02(+0.34%) |
Nov 26, 2013 | 6.596 | 6.687 | 6.558 | 6.603 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.580 | 6.671 | 6.512 | 6.573 | 24,109 | -0.01(-0.12%) |
Nov 22, 2013 | 6.512 | 6.671 | 6.451 | 6.580 | 0 | +0.09(+1.40%) |
Nov 21, 2013 | 6.406 | 6.513 | 6.391 | 6.489 | 44,933 | +0.14(+2.15%) |
Nov 20, 2013 | 6.489 | 6.489 | 6.315 | 6.353 | 0 | -0.09(-1.41%) |
Nov 19, 2013 | 6.527 | 6.603 | 6.406 | 6.444 | 48,900 | -0.06(-0.93%) |
Nov 18, 2013 | 6.558 | 6.618 | 6.429 | 6.504 | 0 | -0.12(-1.83%) |
Nov 15, 2013 | 6.459 | 6.785 | 6.315 | 6.626 | 0 | +0.13(+1.99%) |
Nov 14, 2013 | 6.679 | 6.709 | 6.429 | 6.497 | 0 | -0.18(-2.73%) |
Nov 13, 2013 | 6.504 | 6.679 | 6.413 | 6.679 | 0 | +0.09(+1.38%) |
Nov 12, 2013 | 6.869 | 6.892 | 6.482 | 6.588 | 0 | -0.27(-3.98%) |
Nov 11, 2013 | 6.892 | 6.932 | 6.854 | 6.861 | 0 | -0.05(-0.77%) |
Nov 08, 2013 | 6.740 | 7.089 | 6.740 | 6.914 | 0 | +0.17(+2.47%) |
Nov 07, 2013 | 6.937 | 6.960 | 6.747 | 6.747 | 42,800 | -0.17(-2.52%) |
Nov 06, 2013 | 6.816 | 6.952 | 6.713 | 6.922 | 45,841 | +0.17(+2.47%) |
Nov 05, 2013 | 6.740 | 6.800 | 6.671 | 6.755 | 0 | +0.01(+0.11%) |
Nov 04, 2013 | 6.649 | 6.800 | 6.527 | 6.747 | 55,404 | +0.13(+1.95%) |
Nov 01, 2013 | 6.899 | 6.907 | 6.603 | 6.618 | 0 | -0.33(-4.70%) |
Oct 31, 2013 | 6.892 | 7.096 | 6.741 | 6.945 | 0 | +0.09(+1.32%) |
Oct 30, 2013 | 7.118 | 7.118 | 6.817 | 6.854 | 45,313 | -0.24(-3.40%) |
Oct 29, 2013 | 6.975 | 7.118 | 6.907 | 7.096 | 0 | +0.14(+2.06%) |
Oct 28, 2013 | 7.088 | 7.111 | 6.915 | 6.952 | 0 | -0.11(-1.60%) |
Oct 25, 2013 | 6.952 | 7.239 | 6.930 | 7.065 | 0 | +0.20(+2.97%) |
Oct 24, 2013 | 6.786 | 7.013 | 6.786 | 6.862 | 117,149 | +0.11(+1.68%) |
Oct 23, 2013 | 6.824 | 6.922 | 6.711 | 6.749 | 0 | -0.11(-1.54%) |
Oct 22, 2013 | 6.877 | 6.942 | 6.801 | 6.854 | 43,030 | +0.01(+0.11%) |
Oct 21, 2013 | 6.899 | 6.967 | 6.794 | 6.847 | 66,324 | -0.05(-0.76%) |
Oct 18, 2013 | 7.020 | 7.020 | 6.877 | 6.899 | 121,971 | -0.06(-0.87%) |
Oct 17, 2013 | 6.892 | 7.178 | 6.801 | 6.960 | 136,026 | +0.05(+0.76%) |
Oct 16, 2013 | 6.915 | 6.967 | 6.862 | 6.907 | 62,914 | +0.05(+0.77%) |
Oct 15, 2013 | 6.967 | 6.967 | 6.854 | 6.854 | 38,970 | -0.10(-1.41%) |
Oct 14, 2013 | 6.892 | 6.991 | 6.809 | 6.952 | 76,120 | +0.03(+0.44%) |
Oct 11, 2013 | 6.824 | 6.930 | 6.786 | 6.922 | 0 | +0.06(+0.88%) |
Oct 10, 2013 | 6.560 | 6.899 | 6.545 | 6.862 | 214,448 | +0.33(+5.08%) |
Oct 09, 2013 | 6.394 | 6.553 | 6.385 | 6.530 | 99,258 | +0.14(+2.24%) |
Oct 08, 2013 | 6.266 | 6.455 | 6.259 | 6.387 | 74,179 | +0.09(+1.44%) |
Oct 07, 2013 | 6.259 | 6.402 | 6.259 | 6.296 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 6.296 | 6.341 | 6.259 | 6.296 | 0 | -0.02(-0.36%) |
Oct 03, 2013 | 6.319 | 6.372 | 6.274 | 6.319 | 0 | -0.02(-0.24%) |
Oct 02, 2013 | 6.326 | 6.372 | 6.266 | 6.334 | 29,844 | -0.02(-0.36%) |
Oct 01, 2013 | 6.341 | 6.409 | 6.266 | 6.357 | 29,042 | -0.01(-0.12%) |
Sep 30, 2013 | 6.238 | 6.394 | 6.138 | 6.364 | 0 | +0.14(+2.30%) |
Sep 27, 2013 | 6.296 | 6.334 | 6.093 | 6.221 | 0 | -0.13(-2.02%) |
Sep 26, 2013 | 6.507 | 6.507 | 6.274 | 6.349 | 20,626 | -0.17(-2.55%) |
Sep 25, 2013 | 6.490 | 6.620 | 6.470 | 6.515 | 59,140 | -0.02(-0.35%) |
Sep 24, 2013 | 6.296 | 6.643 | 6.259 | 6.538 | 100,968 | +0.24(+3.83%) |
Sep 23, 2013 | 6.553 | 6.553 | 6.002 | 6.296 | 223,573 | -0.27(-4.13%) |
Sep 20, 2013 | 6.605 | 6.786 | 6.432 | 6.568 | 0 | -0.04(-0.57%) |
Sep 19, 2013 | 6.613 | 6.649 | 6.485 | 6.605 | 34,418 | +0.03(+0.46%) |
Sep 18, 2013 | 6.507 | 6.583 | 6.349 | 6.575 | 0 | +0.08(+1.16%) |
Sep 17, 2013 | 6.357 | 6.530 | 6.349 | 6.500 | 0 | +0.12(+1.89%) |
Sep 16, 2013 | 6.251 | 6.447 | 6.341 | 6.379 | 0 | +0.13(+2.05%) |
Sep 13, 2013 | 6.055 | 6.357 | 6.055 | 6.251 | 0 | +0.23(+3.75%) |
Sep 12, 2013 | 6.070 | 6.251 | 5.964 | 6.025 | 0 | -0.14(-2.20%) |
Sep 11, 2013 | 5.504 | 6.259 | 5.504 | 6.160 | 0 | +0.63(+11.31%) |
Sep 10, 2013 | 5.565 | 5.603 | 5.474 | 5.535 | 22,632 | -0.01(-0.14%) |
Sep 09, 2013 | 5.361 | 5.572 | 5.361 | 5.542 | 0 | +0.19(+3.52%) |
Sep 06, 2013 | 5.369 | 5.444 | 5.256 | 5.354 | 0 | +0.02(+0.42%) |
Sep 05, 2013 | 5.263 | 5.444 | 5.180 | 5.331 | 0 | +0.02(+0.43%) |
Sep 04, 2013 | 5.286 | 5.346 | 5.233 | 5.308 | 0 | +0.03(+0.57%) |
Sep 03, 2013 | 5.165 | 5.324 | 5.112 | 5.278 | 0 | +0.20(+3.86%) |
Aug 30, 2013 | 5.188 | 5.233 | 5.014 | 5.082 | 0 | -0.13(-2.46%) |
Aug 29, 2013 | 5.210 | 5.355 | 5.180 | 5.210 | 158,640 | +0.02(+0.29%) |
Aug 28, 2013 | 5.278 | 5.278 | 5.188 | 5.195 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 5.248 | 5.270 | 5.195 | 5.195 | 70,749 | -0.07(-1.42%) |
Aug 26, 2013 | 5.405 | 5.412 | 5.270 | 5.270 | 0 | -0.11(-2.08%) |
Aug 23, 2013 | 5.562 | 5.562 | 5.315 | 5.382 | 0 | -0.19(-3.36%) |
Aug 22, 2013 | 5.420 | 5.748 | 5.420 | 5.569 | 25,726 | +0.15(+2.76%) |
Aug 21, 2013 | 5.479 | 5.487 | 5.390 | 5.420 | 0 | -0.10(-1.76%) |
Aug 20, 2013 | 5.390 | 5.554 | 5.390 | 5.517 | 27,271 | +0.15(+2.79%) |
Aug 19, 2013 | 5.390 | 5.517 | 5.367 | 5.367 | 21,783 | -0.02(-0.42%) |
Aug 16, 2013 | 5.539 | 5.539 | 5.390 | 5.390 | 0 | -0.19(-3.48%) |
Aug 15, 2013 | 5.666 | 5.704 | 5.577 | 5.584 | 25,980 | -0.15(-2.61%) |
Aug 14, 2013 | 5.763 | 5.771 | 5.689 | 5.734 | 37,844 | -0.04(-0.78%) |
Aug 13, 2013 | 5.771 | 5.823 | 5.719 | 5.778 | 8,755 | -0.03(-0.51%) |
Aug 12, 2013 | 5.674 | 5.823 | 5.539 | 5.808 | 18,747 | +0.07(+1.30%) |
Aug 09, 2013 | 5.846 | 5.862 | 5.636 | 5.734 | 29,847 | -0.14(-2.42%) |
Aug 08, 2013 | 5.935 | 5.980 | 5.846 | 5.876 | 15,169 | +0.00(+0.00%) |
Aug 07, 2013 | 5.644 | 5.920 | 5.644 | 5.876 | 25,663 | +0.12(+2.08%) |
Aug 06, 2013 | 5.719 | 5.808 | 5.554 | 5.756 | 40,035 | -0.01(-0.26%) |
Aug 05, 2013 | 5.995 | 5.995 | 5.713 | 5.771 | 48,123 | -0.26(-4.34%) |
Aug 02, 2013 | 5.861 | 6.077 | 5.823 | 6.033 | 21,088 | +0.11(+1.89%) |
Aug 01, 2013 | 6.100 | 6.114 | 5.757 | 5.920 | 81,733 | -0.18(-2.94%) |
Jul 31, 2013 | 6.160 | 6.204 | 6.040 | 6.100 | 0 | -0.05(-0.85%) |
Jul 30, 2013 | 6.190 | 6.249 | 6.092 | 6.152 | 0 | +0.01(+0.24%) |
Jul 29, 2013 | 6.264 | 6.429 | 6.130 | 6.137 | 0 | -0.16(-2.61%) |
Jul 26, 2013 | 6.429 | 6.429 | 6.190 | 6.302 | 0 | -0.19(-2.99%) |
Jul 25, 2013 | 6.361 | 6.503 | 6.361 | 6.496 | 0 | +0.13(+2.00%) |
Jul 24, 2013 | 6.317 | 6.466 | 6.257 | 6.369 | 0 | +0.10(+1.55%) |
Jul 23, 2013 | 6.354 | 6.354 | 6.219 | 6.272 | 0 | -0.07(-1.18%) |
Jul 22, 2013 | 6.227 | 6.354 | 6.227 | 6.347 | 0 | +0.07(+1.07%) |
Jul 19, 2013 | 6.257 | 6.279 | 6.182 | 6.279 | 0 | +0.01(+0.12%) |
Jul 18, 2013 | 6.130 | 6.279 | 6.130 | 6.272 | 0 | +0.21(+3.45%) |
Jul 17, 2013 | 6.175 | 6.212 | 6.040 | 6.062 | 14,460 | -0.07(-1.10%) |
Jul 16, 2013 | 5.958 | 6.264 | 5.958 | 6.130 | 0 | +0.16(+2.63%) |
Jul 15, 2013 | 6.092 | 6.160 | 5.891 | 5.973 | 0 | -0.13(-2.20%) |
Jul 12, 2013 | 6.167 | 6.242 | 5.995 | 6.107 | 0 | -0.08(-1.33%) |
Jul 11, 2013 | 6.092 | 6.257 | 5.988 | 6.190 | 0 | +0.17(+2.86%) |
Jul 10, 2013 | 5.905 | 6.048 | 5.868 | 6.018 | 0 | +0.12(+2.03%) |
Jul 09, 2013 | 5.973 | 5.973 | 5.808 | 5.898 | 0 | -0.07(-1.13%) |
Jul 08, 2013 | 5.891 | 6.018 | 5.793 | 5.965 | 0 | +0.07(+1.14%) |
Jul 05, 2013 | 6.003 | 6.003 | 5.816 | 5.898 | 0 | +0.02(+0.38%) |
Jul 03, 2013 | 5.853 | 5.913 | 5.823 | 5.876 | 0 | +0.01(+0.13%) |
Jul 02, 2013 | 6.122 | 6.122 | 5.868 | 5.868 | 0 | -0.11(-1.88%) |
Jul 01, 2013 | 6.092 | 6.100 | 5.920 | 5.980 | 0 | -0.07(-1.11%) |
Jun 28, 2013 | 5.995 | 6.145 | 5.868 | 6.048 | 359,772 | +0.02(+0.37%) |
Jun 27, 2013 | 5.719 | 6.148 | 5.599 | 6.025 | 0 | +0.33(+5.77%) |
Jun 26, 2013 | 5.748 | 5.800 | 5.674 | 5.696 | 0 | -0.02(-0.39%) |
Jun 25, 2013 | 5.636 | 5.748 | 5.606 | 5.719 | 0 | +0.12(+2.14%) |
Jun 24, 2013 | 5.651 | 5.666 | 5.442 | 5.599 | 0 | -0.11(-1.96%) |
Jun 21, 2013 | 5.719 | 5.748 | 5.689 | 5.711 | 116,348 | -0.01(-0.13%) |
Jun 20, 2013 | 5.756 | 5.853 | 5.689 | 5.719 | 0 | -0.12(-2.05%) |
Jun 19, 2013 | 5.793 | 5.935 | 5.793 | 5.838 | 0 | +0.04(+0.77%) |
Jun 18, 2013 | 5.816 | 5.898 | 5.741 | 5.793 | 0 | -0.07(-1.15%) |
Jun 17, 2013 | 5.861 | 5.973 | 5.742 | 5.861 | 0 | +0.06(+1.03%) |
Jun 14, 2013 | 5.883 | 5.920 | 5.778 | 5.801 | 0 | -0.10(-1.65%) |
Jun 13, 2013 | 5.868 | 5.980 | 5.771 | 5.898 | 49,000 | +0.02(+0.38%) |
Jun 12, 2013 | 6.018 | 6.018 | 5.838 | 5.876 | 13,442 | -0.11(-1.87%) |
Jun 11, 2013 | 5.958 | 6.055 | 5.898 | 5.988 | 28,614 | -0.06(-0.99%) |
Jun 10, 2013 | 6.092 | 6.130 | 5.988 | 6.048 | 0 | -0.04(-0.61%) |
Jun 07, 2013 | 5.958 | 6.100 | 5.891 | 6.085 | 0 | +0.18(+3.04%) |
Jun 06, 2013 | 5.853 | 5.965 | 5.801 | 5.905 | 43,720 | +0.04(+0.64%) |
Jun 05, 2013 | 5.928 | 5.980 | 5.793 | 5.868 | 0 | -0.08(-1.38%) |
Jun 04, 2013 | 6.107 | 6.107 | 5.883 | 5.950 | 0 | -0.16(-2.69%) |