Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 5.544 | 5.553 | 5.531 | 5.546 | 280,368 | -0.01(-0.13%) |
Jun 27, 2014 | 5.544 | 5.567 | 5.531 | 5.553 | 275,032 | +0.00(+0.08%) |
Jun 26, 2014 | 5.553 | 5.553 | 5.526 | 5.549 | 169,389 | +0.01(+0.18%) |
Jun 25, 2014 | 5.526 | 5.558 | 5.522 | 5.539 | 305,107 | -0.01(-0.18%) |
Jun 24, 2014 | 5.544 | 5.576 | 5.535 | 5.549 | 211,833 | +0.00(+0.08%) |
Jun 23, 2014 | 5.549 | 5.580 | 5.535 | 5.544 | 341,855 | +0.00(+0.00%) |
Jun 20, 2014 | 5.549 | 5.571 | 5.517 | 5.544 | 596,481 | -0.00(-0.08%) |
Jun 19, 2014 | 5.473 | 5.558 | 5.455 | 5.549 | 510,377 | +0.07(+1.22%) |
Jun 18, 2014 | 5.441 | 5.482 | 5.397 | 5.482 | 626,767 | +0.02(+0.41%) |
Jun 17, 2014 | 5.477 | 5.477 | 5.455 | 5.459 | 203,772 | -0.01(-0.16%) |
Jun 16, 2014 | 5.464 | 5.500 | 5.446 | 5.468 | 148,190 | -0.04(-0.81%) |
Jun 13, 2014 | 5.585 | 5.620 | 5.513 | 5.513 | 161,317 | -0.07(-1.28%) |
Jun 12, 2014 | 5.643 | 5.643 | 5.585 | 5.585 | 75,002 | -0.04(-0.72%) |
Jun 11, 2014 | 5.656 | 5.656 | 5.616 | 5.625 | 43,497 | -0.02(-0.32%) |
Jun 10, 2014 | 5.674 | 5.683 | 5.643 | 5.643 | 37,847 | -0.09(-1.64%) |
Jun 06, 2014 | 5.746 | 5.750 | 5.705 | 5.737 | 119,569 | +0.00(+0.00%) |
Jun 05, 2014 | 5.638 | 5.741 | 5.634 | 5.737 | 128,238 | +0.09(+1.67%) |
Jun 04, 2014 | 5.674 | 5.674 | 5.626 | 5.643 | 106,932 | +0.01(+0.24%) |
Jun 03, 2014 | 5.629 | 5.634 | 5.616 | 5.629 | 50,502 | -0.01(-0.16%) |
Jun 02, 2014 | 5.683 | 5.683 | 5.616 | 5.638 | 58,829 | -0.05(-0.87%) |
May 30, 2014 | 5.714 | 5.723 | 5.675 | 5.687 | 40,953 | +0.01(+0.16%) |
May 29, 2014 | 5.683 | 5.696 | 5.650 | 5.679 | 77,547 | -0.00(-0.08%) |
May 28, 2014 | 5.696 | 5.696 | 5.665 | 5.683 | 45,754 | -0.02(-0.39%) |
May 27, 2014 | 5.679 | 5.732 | 5.679 | 5.705 | 100,214 | +0.07(+1.19%) |
May 23, 2014 | 5.692 | 5.638 | 5.638 | 5.638 | 45,365 | -0.01(-0.24%) |
May 22, 2014 | 5.611 | 5.652 | 5.562 | 5.652 | 87,675 | +0.09(+1.61%) |
May 21, 2014 | 5.575 | 5.575 | 5.549 | 5.562 | 51,065 | +0.01(+0.16%) |
May 20, 2014 | 5.562 | 5.562 | 5.545 | 5.553 | 52,201 | +0.01(+0.19%) |
May 19, 2014 | 5.510 | 5.545 | 5.510 | 5.543 | 30,599 | +0.02(+0.28%) |
May 16, 2014 | 5.514 | 5.527 | 5.480 | 5.527 | 119,990 | +0.02(+0.31%) |
May 15, 2014 | 5.558 | 5.558 | 5.454 | 5.510 | 114,220 | -0.06(-1.01%) |
May 14, 2014 | 5.571 | 5.571 | 5.532 | 5.567 | 117,240 | -0.00(-0.08%) |
May 13, 2014 | 5.619 | 5.619 | 5.567 | 5.571 | 96,172 | -0.03(-0.54%) |
May 12, 2014 | 5.632 | 5.645 | 5.580 | 5.601 | 55,939 | +0.02(+0.29%) |
May 09, 2014 | 5.536 | 5.593 | 5.536 | 5.585 | 89,726 | +0.04(+0.65%) |
May 08, 2014 | 5.540 | 5.575 | 5.540 | 5.549 | 70,131 | +0.00(+0.00%) |
May 07, 2014 | 5.514 | 5.558 | 5.514 | 5.549 | 57,375 | +0.04(+0.69%) |
May 06, 2014 | 5.484 | 5.532 | 5.471 | 5.511 | 120,887 | +0.00(+0.09%) |
May 05, 2014 | 5.523 | 5.523 | 5.503 | 5.507 | 47,007 | -0.01(-0.22%) |
May 02, 2014 | 5.519 | 5.532 | 5.510 | 5.519 | 36,053 | +0.01(+0.16%) |
May 01, 2014 | 5.497 | 5.514 | 5.480 | 5.510 | 63,834 | +0.00(+0.00%) |
Apr 30, 2014 | 5.440 | 5.510 | 5.440 | 5.510 | 113,300 | +0.07(+1.36%) |
Apr 29, 2014 | 5.480 | 5.480 | 5.427 | 5.436 | 121,534 | -0.02(-0.40%) |
Apr 28, 2014 | 5.445 | 5.519 | 5.440 | 5.458 | 146,081 | -0.00(-0.08%) |
Apr 25, 2014 | 5.506 | 5.506 | 5.432 | 5.462 | 115,362 | -0.04(-0.79%) |
Apr 24, 2014 | 5.549 | 5.580 | 5.475 | 5.506 | 119,023 | -0.03(-0.55%) |
Apr 23, 2014 | 5.545 | 5.558 | 5.527 | 5.536 | 79,435 | -0.02(-0.39%) |
Apr 22, 2014 | 5.567 | 5.614 | 5.553 | 5.558 | 111,031 | -0.03(-0.54%) |
Apr 21, 2014 | 5.588 | 5.614 | 5.567 | 5.588 | 50,883 | +0.00(+0.00%) |
Apr 17, 2014 | 5.536 | 5.588 | 5.588 | 5.588 | 72,259 | +0.05(+0.86%) |
Apr 16, 2014 | 5.532 | 5.581 | 5.527 | 5.540 | 29,578 | +0.01(+0.20%) |
Apr 15, 2014 | 5.480 | 5.549 | 5.480 | 5.530 | 37,331 | +0.05(+0.91%) |
Apr 14, 2014 | 5.510 | 5.523 | 5.475 | 5.480 | 64,391 | -0.02(-0.32%) |
Apr 11, 2014 | 5.510 | 5.553 | 5.497 | 5.497 | 56,924 | -0.05(-0.97%) |
Apr 10, 2014 | 5.510 | 5.575 | 5.510 | 5.551 | 60,859 | +0.03(+0.50%) |
Apr 09, 2014 | 5.519 | 5.562 | 5.518 | 5.523 | 88,085 | +0.01(+0.16%) |
Apr 08, 2014 | 5.536 | 5.562 | 5.489 | 5.514 | 127,084 | -0.01(-0.16%) |
Apr 07, 2014 | 5.571 | 5.606 | 5.523 | 5.523 | 149,179 | -0.05(-0.94%) |
Apr 04, 2014 | 5.610 | 5.622 | 5.554 | 5.575 | 55,324 | -0.03(-0.62%) |
Apr 03, 2014 | 5.601 | 5.623 | 5.553 | 5.610 | 51,649 | +0.01(+0.15%) |
Apr 02, 2014 | 5.632 | 5.632 | 5.580 | 5.602 | 54,033 | -0.05(-0.93%) |
Apr 01, 2014 | 5.549 | 5.713 | 5.527 | 5.654 | 84,302 | +0.09(+1.58%) |
Mar 31, 2014 | 5.584 | 5.614 | 5.506 | 5.567 | 80,390 | +0.04(+0.71%) |
Mar 28, 2014 | 5.484 | 5.536 | 5.462 | 5.527 | 65,385 | +0.03(+0.47%) |
Mar 27, 2014 | 5.536 | 5.545 | 5.475 | 5.501 | 33,759 | +0.01(+0.12%) |
Mar 26, 2014 | 5.501 | 5.556 | 5.475 | 5.495 | 35,678 | +0.03(+0.52%) |
Mar 25, 2014 | 5.427 | 5.497 | 5.427 | 5.467 | 124,891 | +0.03(+0.55%) |
Mar 24, 2014 | 5.527 | 5.567 | 5.380 | 5.437 | 79,361 | -0.08(-1.49%) |
Mar 21, 2014 | 5.597 | 5.749 | 5.519 | 5.519 | 103,747 | -0.02(-0.31%) |
Mar 20, 2014 | 5.493 | 5.614 | 5.489 | 5.536 | 84,092 | -0.01(-0.16%) |
Mar 19, 2014 | 5.575 | 5.675 | 5.540 | 5.545 | 42,812 | +0.02(+0.45%) |
Mar 18, 2014 | 5.472 | 5.543 | 5.472 | 5.520 | 53,702 | +0.04(+0.65%) |
Mar 17, 2014 | 5.463 | 5.497 | 5.446 | 5.485 | 40,484 | +0.01(+0.16%) |
Mar 14, 2014 | 5.416 | 5.493 | 5.416 | 5.476 | 24,958 | +0.06(+1.10%) |
Mar 13, 2014 | 5.446 | 5.459 | 5.416 | 5.416 | 23,640 | -0.02(-0.39%) |
Mar 12, 2014 | 5.412 | 5.467 | 5.399 | 5.438 | 34,138 | +0.01(+0.16%) |
Mar 11, 2014 | 5.403 | 5.450 | 5.399 | 5.429 | 30,041 | +0.00(+0.08%) |
Mar 10, 2014 | 5.391 | 5.425 | 5.378 | 5.425 | 34,327 | +0.02(+0.40%) |
Mar 07, 2014 | 5.467 | 5.467 | 5.403 | 5.403 | 17,855 | -0.09(-1.60%) |
Mar 06, 2014 | 5.514 | 5.514 | 5.433 | 5.491 | 31,300 | -0.02(-0.42%) |
Mar 05, 2014 | 5.489 | 5.514 | 5.467 | 5.514 | 22,404 | +0.02(+0.31%) |
Mar 04, 2014 | 5.450 | 5.527 | 5.450 | 5.497 | 15,854 | +0.06(+1.10%) |
Mar 03, 2014 | 5.433 | 5.502 | 5.420 | 5.438 | 43,317 | -0.06(-1.18%) |
Feb 28, 2014 | 5.425 | 5.523 | 5.412 | 5.503 | 70,299 | +0.06(+1.19%) |
Feb 27, 2014 | 5.450 | 5.463 | 5.412 | 5.438 | 37,577 | -0.00(-0.08%) |
Feb 26, 2014 | 5.386 | 5.442 | 5.386 | 5.442 | 38,305 | +0.04(+0.71%) |
Feb 25, 2014 | 5.391 | 5.434 | 5.382 | 5.403 | 23,703 | -0.00(-0.08%) |
Feb 24, 2014 | 5.378 | 5.433 | 5.378 | 5.408 | 42,788 | +0.03(+0.48%) |
Feb 21, 2014 | 5.408 | 5.408 | 5.369 | 5.382 | 28,074 | +0.01(+0.24%) |
Feb 20, 2014 | 5.386 | 5.412 | 5.356 | 5.369 | 80,752 | -0.03(-0.48%) |
Feb 19, 2014 | 5.412 | 5.433 | 5.395 | 5.395 | 33,477 | -0.01(-0.24%) |
Feb 18, 2014 | 5.369 | 5.540 | 5.369 | 5.408 | 56,505 | +0.03(+0.48%) |
Feb 14, 2014 | 5.356 | 5.382 | 5.382 | 5.382 | 27,625 | +0.00(+0.08%) |
Feb 13, 2014 | 5.344 | 5.399 | 5.339 | 5.378 | 25,279 | -0.01(-0.16%) |
Feb 12, 2014 | 5.331 | 5.429 | 5.331 | 5.386 | 49,835 | +0.04(+0.72%) |
Feb 11, 2014 | 5.361 | 5.394 | 5.348 | 5.348 | 38,366 | +0.02(+0.40%) |
Feb 10, 2014 | 5.352 | 5.386 | 5.327 | 5.327 | 80,115 | -0.05(-0.87%) |
Feb 07, 2014 | 5.365 | 5.438 | 5.344 | 5.373 | 75,426 | +0.02(+0.40%) |
Feb 06, 2014 | 5.327 | 5.378 | 5.314 | 5.352 | 26,805 | +0.03(+0.56%) |
Feb 05, 2014 | 5.339 | 5.339 | 5.297 | 5.322 | 22,781 | -0.02(-0.32%) |
Feb 04, 2014 | 5.254 | 5.348 | 5.245 | 5.339 | 99,300 | +0.09(+1.77%) |
Feb 03, 2014 | 5.275 | 5.288 | 5.215 | 5.246 | 78,125 | -0.02(-0.47%) |
Jan 31, 2014 | 5.198 | 5.288 | 5.198 | 5.271 | 23,200 | +0.03(+0.49%) |
Jan 30, 2014 | 5.203 | 5.245 | 5.181 | 5.245 | 32,387 | +0.05(+0.99%) |
Jan 29, 2014 | 5.203 | 5.245 | 5.160 | 5.194 | 21,957 | +0.01(+0.16%) |
Jan 28, 2014 | 5.134 | 5.186 | 5.134 | 5.186 | 27,571 | +0.04(+0.75%) |
Jan 27, 2014 | 5.186 | 5.241 | 5.104 | 5.147 | 49,212 | -0.05(-0.99%) |
Jan 24, 2014 | 5.211 | 5.233 | 5.181 | 5.198 | 36,846 | -0.03(-0.65%) |
Jan 23, 2014 | 5.297 | 5.305 | 5.228 | 5.233 | 80,459 | -0.07(-1.37%) |
Jan 22, 2014 | 5.288 | 5.331 | 5.280 | 5.305 | 48,615 | +0.02(+0.32%) |
Jan 21, 2014 | 5.262 | 5.318 | 5.233 | 5.288 | 91,235 | +0.07(+1.31%) |
Jan 17, 2014 | 5.220 | 5.220 | 5.220 | 5.220 | 81,939 | +0.03(+0.49%) |
Jan 16, 2014 | 5.198 | 5.224 | 5.156 | 5.194 | 87,201 | +0.02(+0.33%) |
Jan 15, 2014 | 5.164 | 5.190 | 5.117 | 5.177 | 92,052 | +0.01(+0.25%) |
Jan 14, 2014 | 5.126 | 5.164 | 5.104 | 5.164 | 71,619 | +0.03(+0.58%) |
Jan 13, 2014 | 5.130 | 5.156 | 5.121 | 5.134 | 105,425 | -0.02(-0.41%) |
Jan 10, 2014 | 5.139 | 5.186 | 5.134 | 5.156 | 41,337 | +0.03(+0.50%) |
Jan 09, 2014 | 5.139 | 5.147 | 5.104 | 5.130 | 71,146 | -0.01(-0.17%) |
Jan 08, 2014 | 5.173 | 5.211 | 5.139 | 5.139 | 43,296 | -0.06(-1.23%) |
Jan 07, 2014 | 5.198 | 5.211 | 5.173 | 5.203 | 45,183 | -0.00(-0.08%) |
Jan 06, 2014 | 5.194 | 5.211 | 5.156 | 5.207 | 86,696 | +0.00(+0.00%) |
Jan 03, 2014 | 5.173 | 5.207 | 5.173 | 5.207 | 43,102 | +0.00(+0.08%) |
Jan 02, 2014 | 5.092 | 5.203 | 5.069 | 5.203 | 126,752 | +0.08(+1.58%) |
Dec 31, 2013 | 5.121 | 5.121 | 5.121 | 5.121 | 199,463 | +0.09(+1.87%) |
Dec 30, 2013 | 5.057 | 5.104 | 5.007 | 5.028 | 107,368 | -0.06(-1.09%) |
Dec 27, 2013 | 5.121 | 5.121 | 5.053 | 5.083 | 61,264 | +0.00(+0.00%) |
Dec 26, 2013 | 5.049 | 5.151 | 5.049 | 5.083 | 91,668 | +0.02(+0.42%) |
Dec 24, 2013 | 5.079 | 5.100 | 5.053 | 5.062 | 55,194 | -0.02(-0.34%) |
Dec 23, 2013 | 5.045 | 5.100 | 4.998 | 5.079 | 161,637 | +0.07(+1.45%) |
Dec 20, 2013 | 5.045 | 5.045 | 4.981 | 5.006 | 92,172 | -0.04(-0.76%) |
Dec 19, 2013 | 5.121 | 5.121 | 5.006 | 5.045 | 194,486 | -0.05(-1.03%) |
Dec 18, 2013 | 5.073 | 5.097 | 4.986 | 5.097 | 74,798 | +0.08(+1.55%) |
Dec 17, 2013 | 4.978 | 5.019 | 4.925 | 5.019 | 117,464 | +0.04(+0.82%) |
Dec 16, 2013 | 5.048 | 5.056 | 4.978 | 4.978 | 93,309 | -0.09(-1.70%) |
Dec 13, 2013 | 5.081 | 5.081 | 4.982 | 5.064 | 61,053 | +0.07(+1.31%) |
Dec 12, 2013 | 5.056 | 5.056 | 4.982 | 4.999 | 80,682 | -0.06(-1.14%) |
Dec 11, 2013 | 5.138 | 5.138 | 5.048 | 5.056 | 76,496 | -0.05(-0.88%) |
Dec 10, 2013 | 5.101 | 5.138 | 5.093 | 5.101 | 55,536 | -0.02(-0.30%) |
Dec 09, 2013 | 5.105 | 5.126 | 5.064 | 5.117 | 80,899 | +0.01(+0.23%) |
Dec 06, 2013 | 5.114 | 5.130 | 5.064 | 5.105 | 51,508 | +0.04(+0.72%) |
Dec 05, 2013 | 5.031 | 5.073 | 5.031 | 5.069 | 66,798 | +0.01(+0.17%) |
Dec 04, 2013 | 4.999 | 5.060 | 4.974 | 5.060 | 104,540 | +0.00(+0.08%) |
Dec 03, 2013 | 5.040 | 5.060 | 5.036 | 5.056 | 77,010 | +0.01(+0.16%) |
Dec 02, 2013 | 5.052 | 5.068 | 5.036 | 5.048 | 89,030 | -0.02(-0.40%) |
Nov 29, 2013 | 5.114 | 5.126 | 5.058 | 5.068 | 41,323 | -0.05(-0.88%) |
Nov 27, 2013 | 5.048 | 5.114 | 5.007 | 5.114 | 66,542 | +0.09(+1.88%) |
Nov 26, 2013 | 5.003 | 5.101 | 4.982 | 5.019 | 112,298 | -0.01(-0.16%) |
Nov 25, 2013 | 5.027 | 5.031 | 4.999 | 5.027 | 72,402 | -0.02(-0.33%) |
Nov 22, 2013 | 5.068 | 5.081 | 5.019 | 5.044 | 85,129 | -0.02(-0.49%) |
Nov 21, 2013 | 5.044 | 5.081 | 5.027 | 5.068 | 86,109 | +0.05(+0.90%) |
Nov 20, 2013 | 5.048 | 5.052 | 5.007 | 5.023 | 59,690 | +0.00(+0.00%) |
Nov 19, 2013 | 5.052 | 5.073 | 5.019 | 5.023 | 52,395 | -0.01(-0.24%) |
Nov 18, 2013 | 5.089 | 5.089 | 5.027 | 5.036 | 68,550 | -0.02(-0.49%) |
Nov 15, 2013 | 5.064 | 5.105 | 5.054 | 5.060 | 32,704 | -0.01(-0.16%) |
Nov 14, 2013 | 5.073 | 5.101 | 5.068 | 5.068 | 36,369 | +0.00(+0.08%) |
Nov 13, 2013 | 5.068 | 5.073 | 5.019 | 5.064 | 50,582 | +0.01(+0.16%) |
Nov 12, 2013 | 5.085 | 5.085 | 5.027 | 5.056 | 31,988 | -0.02(-0.32%) |
Nov 11, 2013 | 5.077 | 5.101 | 5.073 | 5.073 | 60,236 | +0.02(+0.32%) |
Nov 08, 2013 | 5.109 | 5.115 | 5.003 | 5.056 | 91,447 | -0.07(-1.36%) |
Nov 07, 2013 | 5.175 | 5.208 | 5.114 | 5.126 | 44,310 | -0.06(-1.11%) |
Nov 06, 2013 | 5.204 | 5.212 | 5.175 | 5.183 | 32,712 | -0.03(-0.63%) |
Nov 05, 2013 | 5.233 | 5.233 | 5.204 | 5.216 | 71,357 | -0.01(-0.19%) |
Nov 04, 2013 | 5.220 | 5.233 | 5.204 | 5.226 | 64,715 | +0.01(+0.27%) |
Nov 01, 2013 | 5.212 | 5.212 | 5.146 | 5.212 | 91,028 | +0.01(+0.24%) |
Oct 31, 2013 | 5.208 | 5.216 | 5.147 | 5.200 | 46,669 | +0.02(+0.48%) |
Oct 30, 2013 | 5.200 | 5.200 | 5.163 | 5.175 | 70,487 | -0.01(-0.16%) |
Oct 29, 2013 | 5.196 | 5.196 | 5.167 | 5.183 | 43,891 | -0.01(-0.24%) |
Oct 28, 2013 | 5.192 | 5.224 | 5.187 | 5.196 | 57,909 | -0.03(-0.52%) |
Oct 25, 2013 | 5.196 | 5.223 | 5.155 | 5.223 | 43,964 | +0.06(+1.16%) |
Oct 24, 2013 | 5.146 | 5.216 | 5.142 | 5.163 | 51,503 | +0.02(+0.48%) |
Oct 23, 2013 | 5.159 | 5.175 | 5.130 | 5.138 | 83,272 | +0.00(+0.00%) |
Oct 22, 2013 | 5.118 | 5.179 | 5.118 | 5.138 | 84,430 | +0.02(+0.48%) |
Oct 21, 2013 | 5.101 | 5.122 | 5.072 | 5.114 | 129,601 | -0.00(-0.08%) |
Oct 18, 2013 | 5.089 | 5.126 | 5.089 | 5.118 | 52,726 | +0.02(+0.40%) |
Oct 17, 2013 | 4.982 | 5.109 | 4.982 | 5.097 | 57,139 | +0.07(+1.39%) |
Oct 16, 2013 | 4.945 | 5.031 | 4.945 | 5.027 | 71,113 | +0.08(+1.66%) |
Oct 15, 2013 | 4.962 | 4.994 | 4.929 | 4.945 | 70,266 | -0.00(-0.08%) |
Oct 14, 2013 | 5.015 | 5.022 | 4.917 | 4.949 | 371,844 | -0.08(-1.55%) |
Oct 11, 2013 | 4.978 | 5.040 | 4.978 | 5.027 | 45,109 | +0.05(+0.91%) |
Oct 10, 2013 | 4.896 | 4.999 | 4.849 | 4.982 | 43,348 | +0.14(+2.97%) |
Oct 09, 2013 | 4.867 | 4.908 | 4.834 | 4.839 | 95,122 | -0.02(-0.42%) |
Oct 08, 2013 | 4.937 | 4.945 | 4.859 | 4.859 | 97,739 | -0.08(-1.62%) |
Oct 07, 2013 | 4.986 | 5.015 | 4.937 | 4.939 | 127,318 | -0.08(-1.51%) |
Oct 04, 2013 | 4.970 | 5.039 | 4.970 | 5.015 | 67,566 | +0.02(+0.49%) |
Oct 03, 2013 | 5.114 | 5.114 | 4.990 | 4.990 | 64,727 | -0.11(-2.25%) |
Oct 02, 2013 | 5.114 | 5.138 | 5.085 | 5.105 | 60,265 | -0.05(-0.96%) |
Oct 01, 2013 | 5.101 | 5.196 | 5.075 | 5.155 | 126,903 | +0.07(+1.29%) |
Sep 30, 2013 | 5.081 | 5.163 | 5.052 | 5.089 | 73,638 | -0.02(-0.32%) |
Sep 27, 2013 | 5.159 | 5.159 | 5.060 | 5.105 | 128,321 | -0.06(-1.11%) |
Sep 26, 2013 | 5.150 | 5.183 | 5.130 | 5.163 | 69,069 | +0.01(+0.16%) |
Sep 25, 2013 | 5.073 | 5.167 | 5.073 | 5.155 | 161,012 | +0.12(+2.40%) |
Sep 24, 2013 | 5.007 | 5.060 | 5.007 | 5.034 | 34,564 | +0.00(+0.04%) |
Sep 23, 2013 | 5.015 | 5.064 | 5.013 | 5.031 | 55,960 | +0.00(+0.08%) |
Sep 20, 2013 | 5.109 | 5.109 | 5.023 | 5.027 | 61,995 | -0.08(-1.61%) |
Sep 19, 2013 | 5.097 | 5.155 | 5.073 | 5.109 | 69,781 | +0.02(+0.32%) |
Sep 18, 2013 | 4.992 | 5.101 | 4.920 | 5.093 | 61,560 | +0.10(+2.00%) |
Sep 17, 2013 | 4.988 | 5.016 | 4.960 | 4.993 | 67,226 | +0.03(+0.59%) |
Sep 16, 2013 | 5.016 | 5.016 | 4.952 | 4.964 | 59,179 | +0.05(+0.98%) |
Sep 13, 2013 | 4.920 | 4.948 | 4.916 | 4.916 | 42,229 | -0.00(-0.08%) |
Sep 12, 2013 | 4.940 | 4.963 | 4.916 | 4.920 | 44,595 | -0.02(-0.49%) |
Sep 11, 2013 | 4.924 | 4.960 | 4.912 | 4.944 | 58,157 | +0.01(+0.16%) |
Sep 10, 2013 | 4.948 | 4.952 | 4.912 | 4.936 | 50,653 | -0.01(-0.24%) |
Sep 09, 2013 | 4.887 | 4.956 | 4.869 | 4.948 | 33,011 | +0.08(+1.66%) |
Sep 06, 2013 | 4.883 | 4.928 | 4.859 | 4.867 | 107,898 | +0.03(+0.58%) |
Sep 05, 2013 | 4.908 | 4.908 | 4.839 | 4.839 | 55,856 | -0.06(-1.15%) |
Sep 04, 2013 | 4.851 | 4.912 | 4.851 | 4.895 | 58,425 | +0.04(+0.91%) |
Sep 03, 2013 | 4.891 | 4.891 | 4.815 | 4.851 | 54,083 | -0.02(-0.41%) |
Aug 30, 2013 | 4.912 | 4.940 | 4.867 | 4.871 | 61,832 | -0.06(-1.15%) |
Aug 29, 2013 | 4.920 | 4.968 | 4.912 | 4.928 | 39,132 | -0.02(-0.33%) |
Aug 28, 2013 | 4.948 | 4.980 | 4.928 | 4.944 | 54,073 | -0.03(-0.57%) |
Aug 27, 2013 | 4.960 | 5.024 | 4.960 | 4.972 | 64,644 | -0.03(-0.56%) |
Aug 26, 2013 | 5.008 | 5.037 | 5.000 | 5.000 | 51,161 | -0.02(-0.32%) |
Aug 23, 2013 | 4.988 | 5.049 | 4.968 | 5.016 | 69,775 | +0.03(+0.65%) |
Aug 22, 2013 | 5.000 | 5.016 | 4.956 | 4.984 | 51,444 | +0.02(+0.32%) |
Aug 21, 2013 | 4.956 | 5.020 | 4.956 | 4.968 | 78,060 | -0.03(-0.65%) |
Aug 20, 2013 | 4.940 | 5.041 | 4.938 | 5.000 | 77,659 | +0.07(+1.47%) |
Aug 19, 2013 | 5.004 | 5.004 | 4.920 | 4.928 | 59,958 | -0.11(-2.16%) |
Aug 16, 2013 | 5.016 | 5.101 | 4.993 | 5.037 | 117,651 | -0.02(-0.40%) |
Aug 15, 2013 | 5.133 | 5.133 | 5.041 | 5.057 | 45,277 | -0.12(-2.34%) |
Aug 14, 2013 | 5.174 | 5.202 | 5.162 | 5.178 | 43,724 | +0.00(+0.08%) |
Aug 13, 2013 | 5.234 | 5.254 | 5.170 | 5.174 | 79,501 | -0.06(-1.23%) |
Aug 12, 2013 | 5.230 | 5.327 | 5.230 | 5.238 | 78,943 | -0.04(-0.69%) |
Aug 09, 2013 | 5.194 | 5.287 | 5.194 | 5.274 | 45,081 | +0.04(+0.77%) |
Aug 08, 2013 | 5.283 | 5.283 | 5.210 | 5.234 | 67,913 | -0.02(-0.31%) |
Aug 07, 2013 | 5.242 | 5.254 | 5.218 | 5.250 | 23,310 | -0.01(-0.16%) |
Aug 06, 2013 | 5.234 | 5.293 | 5.234 | 5.259 | 75,350 | -0.01(-0.22%) |
Aug 05, 2013 | 5.315 | 5.315 | 5.246 | 5.270 | 60,994 | -0.02(-0.31%) |
Aug 02, 2013 | 5.327 | 5.331 | 5.274 | 5.287 | 64,709 | -0.04(-0.68%) |
Aug 01, 2013 | 5.424 | 5.424 | 5.291 | 5.323 | 40,186 | -0.04(-0.83%) |
Jul 31, 2013 | 5.379 | 5.428 | 5.331 | 5.367 | 36,845 | -0.04(-0.67%) |
Jul 30, 2013 | 5.444 | 5.480 | 5.375 | 5.404 | 53,021 | -0.04(-0.80%) |
Jul 29, 2013 | 5.496 | 5.496 | 5.432 | 5.447 | 18,633 | -0.05(-0.89%) |
Jul 26, 2013 | 5.512 | 5.512 | 5.444 | 5.496 | 35,690 | -0.01(-0.16%) |
Jul 25, 2013 | 5.484 | 5.533 | 5.484 | 5.505 | 42,574 | -0.02(-0.42%) |
Jul 24, 2013 | 5.609 | 5.609 | 5.480 | 5.529 | 39,667 | -0.05(-0.94%) |
Jul 23, 2013 | 5.597 | 5.597 | 5.565 | 5.581 | 16,746 | -0.00(-0.07%) |
Jul 22, 2013 | 5.529 | 5.597 | 5.525 | 5.585 | 55,385 | +0.03(+0.51%) |
Jul 19, 2013 | 5.541 | 5.569 | 5.529 | 5.557 | 30,192 | +0.02(+0.29%) |
Jul 18, 2013 | 5.496 | 5.573 | 5.496 | 5.541 | 58,036 | +0.04(+0.66%) |
Jul 17, 2013 | 5.492 | 5.532 | 5.468 | 5.504 | 53,944 | +0.05(+0.96%) |
Jul 16, 2013 | 5.448 | 5.472 | 5.440 | 5.452 | 32,620 | -0.01(-0.22%) |
Jul 15, 2013 | 5.460 | 5.480 | 5.424 | 5.464 | 81,800 | +0.07(+1.27%) |
Jul 12, 2013 | 5.395 | 5.408 | 5.339 | 5.395 | 44,424 | +0.02(+0.45%) |
Jul 11, 2013 | 5.266 | 5.375 | 5.266 | 5.371 | 175,405 | +0.15(+2.86%) |
Jul 10, 2013 | 5.218 | 5.291 | 5.218 | 5.222 | 49,071 | -0.02(-0.46%) |
Jul 09, 2013 | 5.186 | 5.246 | 5.207 | 5.246 | 125,485 | +0.03(+0.54%) |
Jul 08, 2013 | 5.274 | 5.339 | 5.190 | 5.218 | 88,129 | -0.08(-1.60%) |
Jul 05, 2013 | 5.379 | 5.379 | 5.250 | 5.303 | 49,140 | -0.06(-1.13%) |
Jul 03, 2013 | 5.383 | 5.408 | 5.339 | 5.363 | 31,742 | -0.07(-1.26%) |
Jul 02, 2013 | 5.383 | 5.456 | 5.375 | 5.432 | 57,168 | +0.03(+0.52%) |