Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.528 | 6.761 | 6.528 | 6.593 | 131,678 | +0.20(+3.06%) |
May 29, 2014 | 6.304 | 6.528 | 6.267 | 6.397 | 23,042 | +0.13(+2.08%) |
May 28, 2014 | 6.295 | 6.640 | 6.211 | 6.267 | 73,753 | +0.03(+0.45%) |
May 27, 2014 | 5.698 | 6.332 | 5.679 | 6.239 | 68,389 | +0.54(+9.49%) |
May 23, 2014 | 5.661 | 5.698 | 5.698 | 5.698 | 20,374 | +0.09(+1.66%) |
May 22, 2014 | 5.642 | 5.669 | 5.511 | 5.605 | 33,327 | -0.07(-1.15%) |
May 21, 2014 | 5.689 | 5.689 | 5.521 | 5.670 | 18,253 | +0.07(+1.16%) |
May 20, 2014 | 5.595 | 5.684 | 5.502 | 5.605 | 20,693 | +0.01(+0.17%) |
May 19, 2014 | 5.586 | 5.632 | 5.539 | 5.595 | 14,807 | +0.03(+0.50%) |
May 16, 2014 | 5.409 | 5.633 | 5.409 | 5.567 | 13,558 | +0.19(+3.47%) |
May 15, 2014 | 5.483 | 5.502 | 5.344 | 5.381 | 8,177 | -0.12(-2.20%) |
May 14, 2014 | 5.455 | 5.502 | 5.409 | 5.502 | 6,715 | +0.07(+1.37%) |
May 13, 2014 | 5.344 | 5.446 | 5.306 | 5.427 | 39,199 | +0.11(+2.11%) |
May 12, 2014 | 5.353 | 5.362 | 5.222 | 5.316 | 46,384 | +0.04(+0.71%) |
May 09, 2014 | 5.297 | 5.353 | 5.129 | 5.278 | 34,575 | +0.08(+1.62%) |
May 08, 2014 | 5.241 | 5.250 | 5.138 | 5.194 | 5,186 | +0.07(+1.27%) |
May 07, 2014 | 5.204 | 5.250 | 5.129 | 5.129 | 8,167 | +0.01(+0.18%) |
May 06, 2014 | 5.101 | 5.297 | 4.971 | 5.120 | 16,497 | +0.01(+0.18%) |
May 05, 2014 | 5.232 | 5.297 | 4.812 | 5.110 | 46,508 | -0.14(-2.66%) |
May 02, 2014 | 5.828 | 5.828 | 5.241 | 5.250 | 15,052 | -0.05(-0.88%) |
May 01, 2014 | 5.577 | 5.819 | 5.232 | 5.297 | 21,344 | -0.15(-2.74%) |
Apr 30, 2014 | 5.679 | 5.726 | 5.446 | 5.446 | 12,758 | -0.19(-3.31%) |
Apr 29, 2014 | 5.968 | 5.987 | 5.623 | 5.633 | 19,046 | -0.27(-4.58%) |
Apr 28, 2014 | 5.894 | 6.024 | 5.866 | 5.903 | 14,648 | +0.06(+0.96%) |
Apr 25, 2014 | 6.034 | 6.043 | 5.792 | 5.847 | 14,270 | -0.20(-3.24%) |
Apr 24, 2014 | 5.968 | 6.043 | 5.912 | 6.043 | 85,455 | +0.10(+1.73%) |
Apr 23, 2014 | 5.931 | 6.052 | 5.828 | 5.940 | 25,908 | -0.03(-0.47%) |
Apr 22, 2014 | 6.024 | 6.043 | 5.866 | 5.968 | 24,279 | -0.02(-0.31%) |
Apr 21, 2014 | 6.062 | 6.062 | 5.922 | 5.987 | 87,691 | -0.06(-0.93%) |
Apr 17, 2014 | 6.080 | 6.043 | 6.043 | 6.043 | 15,012 | +0.13(+2.21%) |
Apr 16, 2014 | 5.828 | 6.062 | 5.735 | 5.912 | 36,004 | +0.07(+1.28%) |
Apr 15, 2014 | 5.801 | 5.922 | 5.754 | 5.838 | 36,347 | +0.04(+0.64%) |
Apr 14, 2014 | 5.847 | 5.940 | 5.717 | 5.801 | 35,795 | -0.09(-1.58%) |
Apr 11, 2014 | 6.071 | 6.183 | 5.718 | 5.894 | 88,517 | -0.19(-3.07%) |
Apr 10, 2014 | 6.136 | 6.276 | 6.015 | 6.080 | 54,471 | -0.03(-0.46%) |
Apr 09, 2014 | 6.202 | 6.202 | 6.071 | 6.108 | 23,154 | -0.07(-1.21%) |
Apr 08, 2014 | 6.155 | 6.192 | 6.080 | 6.183 | 8,473 | +0.09(+1.53%) |
Apr 07, 2014 | 6.155 | 6.155 | 5.950 | 6.090 | 32,376 | -0.04(-0.61%) |
Apr 04, 2014 | 6.202 | 6.285 | 6.118 | 6.127 | 19,882 | +0.02(+0.31%) |
Apr 03, 2014 | 6.202 | 6.295 | 6.071 | 6.108 | 60,636 | -0.09(-1.50%) |
Apr 02, 2014 | 6.239 | 6.285 | 6.160 | 6.202 | 31,250 | +0.00(+0.00%) |
Apr 01, 2014 | 6.239 | 6.295 | 6.071 | 6.202 | 18,172 | -0.09(-1.48%) |
Mar 31, 2014 | 6.108 | 6.295 | 6.108 | 6.295 | 28,366 | +0.22(+3.69%) |
Mar 28, 2014 | 6.062 | 6.080 | 6.062 | 6.071 | 4,594 | +0.12(+2.04%) |
Mar 27, 2014 | 6.080 | 6.118 | 5.884 | 5.950 | 36,386 | -0.11(-1.85%) |
Mar 26, 2014 | 6.052 | 6.155 | 6.024 | 6.062 | 34,138 | +0.05(+0.78%) |
Mar 25, 2014 | 5.987 | 6.052 | 5.847 | 6.015 | 41,609 | +0.00(+0.00%) |
Mar 24, 2014 | 5.968 | 6.062 | 5.959 | 6.015 | 29,747 | +0.14(+2.38%) |
Mar 21, 2014 | 6.015 | 6.062 | 5.875 | 5.875 | 59,181 | -0.09(-1.56%) |
Mar 20, 2014 | 5.931 | 6.006 | 5.698 | 5.968 | 46,317 | +0.06(+0.95%) |
Mar 19, 2014 | 5.912 | 6.024 | 5.828 | 5.912 | 26,130 | +0.03(+0.48%) |
Mar 18, 2014 | 5.828 | 5.912 | 5.782 | 5.884 | 35,513 | +0.10(+1.77%) |
Mar 17, 2014 | 5.670 | 5.782 | 5.654 | 5.782 | 51,375 | +0.13(+2.31%) |
Mar 14, 2014 | 5.698 | 5.698 | 5.539 | 5.651 | 17,151 | +0.04(+0.66%) |
Mar 13, 2014 | 5.605 | 5.689 | 5.502 | 5.614 | 32,489 | +0.07(+1.18%) |
Mar 12, 2014 | 5.549 | 5.567 | 5.484 | 5.549 | 35,507 | +0.05(+0.84%) |
Mar 11, 2014 | 5.521 | 5.549 | 5.456 | 5.502 | 15,047 | +0.02(+0.34%) |
Mar 10, 2014 | 5.549 | 5.549 | 5.465 | 5.484 | 1,543 | -0.05(-0.84%) |
Mar 07, 2014 | 5.539 | 5.549 | 5.456 | 5.530 | 16,757 | +0.03(+0.50%) |
Mar 06, 2014 | 5.549 | 5.549 | 5.327 | 5.502 | 34,777 | +0.00(+0.00%) |
Mar 05, 2014 | 5.447 | 5.549 | 5.400 | 5.502 | 12,249 | +0.10(+1.88%) |
Mar 04, 2014 | 5.299 | 5.410 | 5.299 | 5.401 | 4,846 | +0.10(+1.92%) |
Mar 03, 2014 | 5.225 | 5.308 | 5.225 | 5.299 | 9,568 | +0.05(+0.88%) |
Feb 28, 2014 | 5.253 | 5.410 | 5.142 | 5.253 | 17,143 | -0.06(-1.05%) |
Feb 27, 2014 | 5.207 | 5.318 | 5.188 | 5.308 | 21,949 | +0.07(+1.41%) |
Feb 26, 2014 | 5.225 | 5.262 | 5.188 | 5.234 | 4,176 | -0.02(-0.35%) |
Feb 25, 2014 | 5.281 | 5.308 | 5.049 | 5.253 | 9,269 | +0.01(+0.18%) |
Feb 24, 2014 | 5.271 | 5.308 | 5.223 | 5.244 | 5,368 | -0.06(-1.22%) |
Feb 21, 2014 | 5.262 | 5.308 | 5.188 | 5.308 | 7,113 | +0.06(+1.06%) |
Feb 20, 2014 | 5.299 | 5.299 | 5.068 | 5.253 | 1,085 | +0.00(+0.00%) |
Feb 19, 2014 | 5.244 | 5.318 | 5.151 | 5.253 | 3,171 | +0.00(+0.00%) |
Feb 18, 2014 | 5.133 | 5.253 | 5.114 | 5.253 | 3,139 | +0.13(+2.53%) |
Feb 14, 2014 | 5.114 | 5.123 | 5.123 | 5.123 | 21,842 | +0.04(+0.73%) |
Feb 13, 2014 | 5.086 | 5.086 | 5.022 | 5.086 | 5,547 | -0.02(-0.36%) |
Feb 12, 2014 | 5.077 | 5.123 | 5.049 | 5.105 | 7,805 | +0.04(+0.73%) |
Feb 11, 2014 | 5.012 | 5.086 | 4.957 | 5.068 | 8,636 | +0.06(+1.11%) |
Feb 10, 2014 | 5.040 | 5.040 | 4.892 | 5.012 | 9,304 | +0.00(+0.00%) |
Feb 07, 2014 | 5.040 | 5.133 | 4.970 | 5.012 | 18,580 | +0.00(+0.00%) |
Feb 06, 2014 | 5.086 | 5.142 | 5.012 | 5.012 | 17,326 | -0.03(-0.55%) |
Feb 05, 2014 | 5.160 | 5.160 | 5.040 | 5.040 | 8,778 | -0.11(-2.15%) |
Feb 04, 2014 | 5.086 | 5.170 | 5.022 | 5.151 | 6,871 | +0.12(+2.39%) |
Feb 03, 2014 | 5.170 | 5.170 | 5.031 | 5.031 | 15,863 | -0.06(-1.27%) |
Jan 31, 2014 | 5.059 | 5.170 | 5.059 | 5.096 | 3,619 | -0.02(-0.36%) |
Jan 30, 2014 | 5.096 | 5.151 | 5.068 | 5.114 | 4,272 | +0.03(+0.55%) |
Jan 29, 2014 | 5.179 | 5.179 | 4.920 | 5.086 | 16,177 | -0.02(-0.36%) |
Jan 28, 2014 | 5.170 | 5.170 | 5.040 | 5.105 | 7,806 | +0.02(+0.36%) |
Jan 27, 2014 | 5.096 | 5.262 | 5.086 | 5.086 | 5,547 | -0.05(-0.90%) |
Jan 24, 2014 | 5.225 | 5.244 | 4.855 | 5.133 | 56,827 | +0.02(+0.36%) |
Jan 23, 2014 | 5.179 | 5.179 | 5.096 | 5.114 | 756 | +0.03(+0.55%) |
Jan 22, 2014 | 5.049 | 5.179 | 4.957 | 5.086 | 10,185 | +0.02(+0.37%) |
Jan 21, 2014 | 5.105 | 5.225 | 5.068 | 5.068 | 14,880 | -0.04(-0.72%) |
Jan 17, 2014 | 5.179 | 5.105 | 5.105 | 5.105 | 31,034 | -0.09(-1.78%) |
Jan 16, 2014 | 5.179 | 5.271 | 5.133 | 5.197 | 7,887 | +0.02(+0.36%) |
Jan 15, 2014 | 5.207 | 5.262 | 5.142 | 5.179 | 8,421 | -0.03(-0.53%) |
Jan 14, 2014 | 5.197 | 5.271 | 5.197 | 5.207 | 1,283 | +0.00(+0.00%) |
Jan 13, 2014 | 5.318 | 5.318 | 5.179 | 5.207 | 7,886 | -0.06(-1.05%) |
Jan 10, 2014 | 5.031 | 5.318 | 5.031 | 5.262 | 9,025 | +0.04(+0.71%) |
Jan 09, 2014 | 5.308 | 5.308 | 5.151 | 5.225 | 7,032 | -0.03(-0.53%) |
Jan 08, 2014 | 5.031 | 5.403 | 5.022 | 5.253 | 31,890 | +0.05(+0.89%) |
Jan 07, 2014 | 4.929 | 5.207 | 4.818 | 5.207 | 28,574 | +0.22(+4.45%) |
Jan 06, 2014 | 4.920 | 4.994 | 4.828 | 4.985 | 13,416 | +0.04(+0.75%) |
Jan 03, 2014 | 4.948 | 4.948 | 4.809 | 4.948 | 39,587 | +0.00(+0.00%) |
Jan 02, 2014 | 4.874 | 4.948 | 4.772 | 4.948 | 30,435 | +0.15(+3.08%) |
Dec 31, 2013 | 4.800 | 4.800 | 4.800 | 4.800 | 34,170 | -0.07(-1.52%) |
Dec 30, 2013 | 4.920 | 4.920 | 4.689 | 4.874 | 15,130 | -0.02(-0.38%) |
Dec 27, 2013 | 4.818 | 4.901 | 4.818 | 4.892 | 8,835 | +0.13(+2.72%) |
Dec 26, 2013 | 4.929 | 4.929 | 4.670 | 4.763 | 14,553 | -0.16(-3.20%) |
Dec 24, 2013 | 4.818 | 4.920 | 4.661 | 4.920 | 5,247 | +0.03(+0.57%) |
Dec 23, 2013 | 4.837 | 4.892 | 4.716 | 4.892 | 11,435 | +0.06(+1.15%) |
Dec 20, 2013 | 4.670 | 4.863 | 4.624 | 4.837 | 60,987 | +0.13(+2.75%) |
Dec 19, 2013 | 4.781 | 4.790 | 4.679 | 4.707 | 9,966 | -0.08(-1.74%) |
Dec 18, 2013 | 4.809 | 4.809 | 4.634 | 4.790 | 41,166 | -0.06(-1.14%) |
Dec 17, 2013 | 4.624 | 4.920 | 4.624 | 4.846 | 14,234 | +0.06(+1.16%) |
Dec 16, 2013 | 4.837 | 4.929 | 4.670 | 4.790 | 70,131 | -0.06(-1.33%) |
Dec 13, 2013 | 4.902 | 4.929 | 4.809 | 4.855 | 9,583 | -0.05(-0.94%) |
Dec 12, 2013 | 4.892 | 4.929 | 4.837 | 4.901 | 25,561 | +0.05(+0.95%) |
Dec 11, 2013 | 4.883 | 4.901 | 4.809 | 4.855 | 16,701 | -0.05(-0.94%) |
Dec 10, 2013 | 4.948 | 4.948 | 4.892 | 4.901 | 20,387 | +0.00(+0.00%) |
Dec 09, 2013 | 4.901 | 4.975 | 4.827 | 4.901 | 3,660 | +0.06(+1.34%) |
Dec 06, 2013 | 4.670 | 4.994 | 4.670 | 4.837 | 0 | +0.07(+1.55%) |
Dec 05, 2013 | 4.633 | 4.827 | 4.624 | 4.763 | 0 | +0.09(+1.98%) |
Dec 04, 2013 | 4.624 | 4.698 | 4.420 | 4.670 | 0 | -0.03(-0.59%) |
Dec 03, 2013 | 4.393 | 4.698 | 4.393 | 4.698 | 0 | +0.06(+1.20%) |
Dec 02, 2013 | 4.642 | 4.642 | 4.550 | 4.642 | 0 | +0.01(+0.20%) |
Nov 29, 2013 | 4.615 | 4.642 | 4.615 | 4.633 | 0 | -0.01(-0.20%) |
Nov 27, 2013 | 4.624 | 4.642 | 4.504 | 4.642 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 4.550 | 4.642 | 4.440 | 4.642 | 0 | +0.05(+1.01%) |
Nov 25, 2013 | 4.578 | 4.605 | 4.430 | 4.596 | 0 | +0.04(+0.81%) |
Nov 22, 2013 | 4.430 | 4.568 | 4.283 | 4.559 | 0 | +0.08(+1.86%) |
Nov 21, 2013 | 4.568 | 4.568 | 4.199 | 4.476 | 0 | +0.07(+1.68%) |
Nov 20, 2013 | 4.374 | 4.439 | 4.280 | 4.402 | 0 | +0.01(+0.21%) |
Nov 19, 2013 | 4.273 | 4.467 | 3.977 | 4.393 | 0 | +0.14(+3.26%) |
Nov 18, 2013 | 4.383 | 4.578 | 4.208 | 4.254 | 0 | -0.11(-2.54%) |
Nov 15, 2013 | 4.393 | 4.559 | 4.254 | 4.365 | 0 | -0.02(-0.42%) |
Nov 14, 2013 | 4.578 | 4.578 | 4.291 | 4.383 | 0 | -0.10(-2.27%) |
Nov 12, 2013 | 4.753 | 4.966 | 4.457 | 4.485 | 0 | -0.30(-6.19%) |
Nov 11, 2013 | 4.698 | 4.901 | 4.698 | 4.781 | 0 | +0.01(+0.19%) |
Nov 08, 2013 | 4.837 | 4.948 | 4.624 | 4.772 | 0 | -0.01(-0.19%) |
Nov 07, 2013 | 4.938 | 4.938 | 4.633 | 4.781 | 0 | -0.03(-0.58%) |
Nov 06, 2013 | 4.938 | 4.938 | 4.643 | 4.809 | 0 | -0.06(-1.14%) |
Nov 05, 2013 | 4.809 | 4.874 | 4.707 | 4.864 | 0 | +0.01(+0.19%) |
Nov 04, 2013 | 4.864 | 4.874 | 4.764 | 4.855 | 0 | +0.04(+0.77%) |
Nov 01, 2013 | 4.864 | 4.874 | 4.818 | 4.818 | 0 | -0.07(-1.51%) |
Oct 31, 2013 | 4.689 | 4.901 | 4.668 | 4.892 | 0 | +0.20(+4.34%) |
Oct 30, 2013 | 4.716 | 4.716 | 4.661 | 4.689 | 0 | -0.03(-0.59%) |
Oct 29, 2013 | 4.716 | 4.716 | 4.670 | 4.716 | 0 | +0.01(+0.20%) |
Oct 28, 2013 | 4.707 | 4.716 | 4.661 | 4.707 | 0 | +0.01(+0.20%) |
Oct 25, 2013 | 4.716 | 4.716 | 4.642 | 4.698 | 0 | +0.01(+0.20%) |
Oct 24, 2013 | 4.689 | 4.716 | 4.670 | 4.689 | 0 | +0.02(+0.40%) |
Oct 23, 2013 | 4.689 | 4.689 | 4.642 | 4.670 | 0 | +0.03(+0.60%) |
Oct 22, 2013 | 4.661 | 4.716 | 4.642 | 4.642 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 4.642 | 4.707 | 4.624 | 4.642 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 4.716 | 4.735 | 4.633 | 4.642 | 4,115 | -0.06(-1.38%) |
Oct 17, 2013 | 4.707 | 4.790 | 4.624 | 4.707 | 0 | -0.02(-0.39%) |
Oct 16, 2013 | 4.800 | 4.809 | 4.624 | 4.726 | 0 | -0.06(-1.35%) |
Oct 15, 2013 | 4.726 | 4.818 | 4.679 | 4.790 | 0 | +0.01(+0.19%) |
Oct 14, 2013 | 4.716 | 4.837 | 4.634 | 4.781 | 0 | -0.02(-0.39%) |
Oct 11, 2013 | 4.698 | 4.827 | 4.587 | 4.800 | 0 | +0.15(+3.18%) |
Oct 10, 2013 | 4.596 | 4.726 | 4.513 | 4.652 | 0 | +0.11(+2.44%) |
Oct 09, 2013 | 4.615 | 4.624 | 4.531 | 4.541 | 0 | +0.01(+0.20%) |
Oct 08, 2013 | 4.624 | 4.781 | 4.531 | 4.531 | 0 | -0.09(-2.00%) |
Oct 07, 2013 | 4.846 | 4.846 | 4.624 | 4.624 | 0 | -0.01(-0.20%) |
Oct 04, 2013 | 4.846 | 4.846 | 4.624 | 4.633 | 0 | -0.03(-0.60%) |
Oct 03, 2013 | 4.661 | 4.827 | 4.587 | 4.661 | 0 | +0.04(+0.80%) |
Oct 02, 2013 | 4.837 | 4.837 | 4.624 | 4.624 | 0 | -0.10(-2.15%) |
Oct 01, 2013 | 4.883 | 4.929 | 4.578 | 4.726 | 0 | -0.13(-2.67%) |
Sep 27, 2013 | 4.855 | 4.957 | 4.855 | 4.855 | 0 | -0.01(-0.19%) |
Sep 26, 2013 | 4.864 | 4.985 | 4.596 | 4.864 | 0 | +0.01(+0.19%) |
Sep 25, 2013 | 5.012 | 5.012 | 4.855 | 4.855 | 0 | -0.06(-1.13%) |
Sep 24, 2013 | 5.022 | 5.022 | 4.901 | 4.911 | 0 | -0.08(-1.67%) |
Sep 23, 2013 | 4.892 | 5.022 | 4.864 | 4.994 | 0 | +0.14(+2.86%) |
Sep 20, 2013 | 4.670 | 4.937 | 4.633 | 4.855 | 0 | +0.23(+5.00%) |
Sep 19, 2013 | 4.707 | 4.735 | 4.624 | 4.624 | 0 | -0.03(-0.60%) |
Sep 18, 2013 | 4.689 | 4.735 | 4.652 | 4.652 | 0 | -0.06(-1.37%) |
Sep 17, 2013 | 4.707 | 4.716 | 4.624 | 4.716 | 0 | +0.09(+2.00%) |
Sep 16, 2013 | 4.624 | 4.707 | 4.624 | 4.624 | 0 | +0.00(+0.00%) |
Sep 13, 2013 | 4.698 | 4.716 | 4.605 | 4.624 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 4.679 | 4.716 | 4.522 | 4.624 | 0 | -0.02(-0.40%) |
Sep 11, 2013 | 4.615 | 4.874 | 4.605 | 4.642 | 0 | +0.08(+1.83%) |
Sep 10, 2013 | 4.605 | 4.624 | 4.559 | 4.559 | 0 | +0.04(+0.82%) |
Sep 09, 2013 | 4.522 | 4.624 | 4.513 | 4.522 | 0 | -0.05(-1.01%) |
Sep 06, 2013 | 4.522 | 4.624 | 4.513 | 4.568 | 0 | +0.11(+2.49%) |
Sep 05, 2013 | 4.420 | 4.596 | 4.254 | 4.457 | 0 | +0.05(+1.05%) |
Sep 04, 2013 | 4.420 | 4.578 | 4.319 | 4.411 | 0 | -0.06(-1.45%) |
Sep 03, 2013 | 4.689 | 4.689 | 4.393 | 4.476 | 0 | -0.18(-3.97%) |
Aug 30, 2013 | 4.846 | 4.975 | 4.605 | 4.661 | 0 | -0.22(-4.55%) |
Aug 29, 2013 | 4.938 | 5.160 | 4.494 | 4.883 | 0 | -0.11(-2.22%) |
Aug 28, 2013 | 4.985 | 5.040 | 4.855 | 4.994 | 0 | -0.01(-0.18%) |
Aug 27, 2013 | 5.225 | 5.299 | 5.003 | 5.003 | 0 | -0.30(-5.58%) |
Aug 26, 2013 | 5.308 | 5.318 | 5.225 | 5.299 | 0 | -0.03(-0.52%) |
Aug 23, 2013 | 5.318 | 5.355 | 5.271 | 5.327 | 0 | -0.03(-0.52%) |
Aug 22, 2013 | 5.273 | 5.410 | 5.225 | 5.355 | 0 | +0.12(+2.30%) |
Aug 21, 2013 | 5.475 | 5.521 | 5.225 | 5.234 | 0 | -0.23(-4.23%) |
Aug 20, 2013 | 5.438 | 5.521 | 5.364 | 5.465 | 0 | +0.01(+0.17%) |
Aug 19, 2013 | 5.549 | 5.549 | 5.428 | 5.456 | 0 | -0.04(-0.67%) |
Aug 16, 2013 | 5.678 | 5.687 | 5.493 | 5.493 | 0 | -0.15(-2.62%) |
Aug 15, 2013 | 5.604 | 5.715 | 5.604 | 5.641 | 6,855 | +0.00(+0.00%) |
Aug 14, 2013 | 5.715 | 5.771 | 5.558 | 5.641 | 0 | -0.07(-1.29%) |
Aug 13, 2013 | 5.521 | 5.715 | 5.234 | 5.715 | 39,708 | +0.06(+0.98%) |
Aug 12, 2013 | 5.539 | 5.660 | 5.456 | 5.660 | 66,756 | +0.17(+3.03%) |
Aug 09, 2013 | 5.613 | 5.613 | 5.419 | 5.493 | 48,727 | -0.13(-2.30%) |
Aug 08, 2013 | 5.595 | 5.623 | 5.530 | 5.623 | 16,261 | +0.03(+0.50%) |
Aug 07, 2013 | 5.586 | 5.650 | 5.336 | 5.595 | 57,081 | -0.04(-0.66%) |
Aug 06, 2013 | 5.549 | 5.641 | 5.336 | 5.632 | 121,538 | +0.11(+2.01%) |
Aug 05, 2013 | 5.364 | 5.558 | 5.179 | 5.521 | 75,557 | +0.16(+2.93%) |
Aug 02, 2013 | 5.290 | 5.475 | 5.290 | 5.364 | 30,827 | +0.11(+2.11%) |
Aug 01, 2013 | 5.133 | 5.364 | 5.133 | 5.253 | 60,952 | +0.08(+1.61%) |
Jul 31, 2013 | 4.901 | 5.179 | 4.809 | 5.170 | 0 | +0.31(+6.48%) |
Jul 30, 2013 | 4.744 | 4.855 | 4.670 | 4.855 | 0 | +0.16(+3.35%) |
Jul 29, 2013 | 4.624 | 4.716 | 4.605 | 4.698 | 0 | +0.02(+0.40%) |
Jul 26, 2013 | 4.800 | 4.901 | 4.467 | 4.679 | 0 | -0.11(-2.32%) |
Jul 25, 2013 | 5.012 | 5.012 | 4.790 | 4.790 | 0 | -0.12(-2.45%) |
Jul 24, 2013 | 5.086 | 5.086 | 4.864 | 4.911 | 0 | -0.18(-3.63%) |
Jul 23, 2013 | 5.179 | 5.262 | 5.012 | 5.096 | 0 | -0.15(-2.82%) |
Jul 22, 2013 | 5.225 | 5.271 | 5.133 | 5.244 | 0 | +0.02(+0.35%) |
Jul 19, 2013 | 5.271 | 5.271 | 5.179 | 5.225 | 0 | +0.03(+0.53%) |
Jul 18, 2013 | 5.234 | 5.281 | 5.179 | 5.197 | 0 | -0.03(-0.62%) |
Jul 17, 2013 | 5.068 | 5.318 | 5.049 | 5.230 | 68,547 | +0.15(+3.01%) |
Jul 16, 2013 | 5.049 | 5.123 | 4.929 | 5.077 | 0 | -0.01(-0.18%) |
Jul 15, 2013 | 5.225 | 5.225 | 5.077 | 5.086 | 0 | -0.13(-2.48%) |
Jul 12, 2013 | 5.271 | 5.327 | 5.179 | 5.216 | 0 | -0.10(-1.91%) |
Jul 11, 2013 | 5.225 | 5.318 | 5.216 | 5.318 | 0 | +0.09(+1.77%) |
Jul 10, 2013 | 5.188 | 5.244 | 5.151 | 5.225 | 0 | -0.03(-0.53%) |
Jul 09, 2013 | 5.234 | 5.262 | 5.179 | 5.253 | 0 | +0.02(+0.35%) |
Jul 08, 2013 | 5.271 | 5.382 | 5.197 | 5.234 | 0 | -0.12(-2.25%) |
Jul 05, 2013 | 5.502 | 5.502 | 4.878 | 5.355 | 0 | -0.12(-2.20%) |
Jul 03, 2013 | 5.604 | 5.632 | 5.456 | 5.475 | 0 | -0.11(-1.99%) |
Jul 02, 2013 | 5.456 | 5.595 | 5.456 | 5.586 | 0 | +0.02(+0.33%) |
Jul 01, 2013 | 5.465 | 5.595 | 5.465 | 5.567 | 0 | +0.06(+1.01%) |
Jun 28, 2013 | 5.059 | 5.549 | 5.054 | 5.512 | 58,648 | +0.52(+10.37%) |
Jun 26, 2013 | 5.040 | 5.069 | 4.920 | 4.994 | 0 | +0.02(+0.37%) |
Jun 25, 2013 | 5.142 | 5.151 | 4.975 | 4.975 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 5.012 | 5.170 | 4.948 | 4.975 | 0 | -0.13(-2.54%) |
Jun 21, 2013 | 4.892 | 5.105 | 4.837 | 5.105 | 18,497 | +0.20(+4.15%) |
Jun 20, 2013 | 5.142 | 5.179 | 4.883 | 4.901 | 0 | -0.26(-5.02%) |
Jun 19, 2013 | 4.920 | 5.225 | 4.800 | 5.160 | 0 | +0.15(+2.95%) |
Jun 18, 2013 | 5.068 | 5.086 | 4.938 | 5.012 | 0 | -0.08(-1.63%) |
Jun 17, 2013 | 5.225 | 5.225 | 4.994 | 5.096 | 0 | -0.08(-1.61%) |
Jun 14, 2013 | 5.040 | 5.281 | 5.031 | 5.179 | 0 | +0.09(+1.82%) |
Jun 13, 2013 | 5.077 | 5.105 | 4.920 | 5.086 | 7,573 | +0.17(+3.38%) |
Jun 12, 2013 | 5.096 | 5.105 | 4.827 | 4.920 | 3,757 | +0.04(+0.76%) |
Jun 11, 2013 | 4.818 | 5.105 | 4.800 | 4.883 | 19,753 | -0.02(-0.38%) |
Jun 10, 2013 | 5.022 | 5.133 | 4.874 | 4.901 | 0 | -0.11(-2.21%) |
Jun 07, 2013 | 5.133 | 5.133 | 4.912 | 5.012 | 0 | -0.11(-2.17%) |
Jun 06, 2013 | 4.994 | 5.133 | 4.901 | 5.123 | 0 | +0.22(+4.53%) |
Jun 05, 2013 | 4.948 | 5.077 | 4.901 | 4.901 | 0 | -0.10(-2.03%) |
Jun 04, 2013 | 5.031 | 5.086 | 4.948 | 5.003 | 0 | -0.04(-0.73%) |