Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.144 | 6.148 | 6.094 | 6.094 | 652,727 | -0.06(-0.94%) |
Jun 27, 2014 | 6.144 | 6.152 | 6.117 | 6.152 | 317,402 | +0.01(+0.13%) |
Jun 26, 2014 | 6.127 | 6.161 | 6.103 | 6.144 | 455,806 | +0.01(+0.13%) |
Jun 25, 2014 | 6.086 | 6.140 | 6.086 | 6.136 | 383,516 | +0.05(+0.75%) |
Jun 24, 2014 | 6.082 | 6.111 | 6.070 | 6.090 | 437,621 | -0.01(-0.20%) |
Jun 23, 2014 | 6.140 | 6.144 | 6.074 | 6.103 | 598,821 | -0.03(-0.54%) |
Jun 20, 2014 | 6.156 | 6.173 | 6.115 | 6.136 | 458,858 | -0.02(-0.34%) |
Jun 19, 2014 | 6.169 | 6.185 | 6.152 | 6.156 | 307,269 | +0.01(+0.14%) |
Jun 18, 2014 | 6.152 | 6.160 | 6.136 | 6.148 | 453,000 | -0.00(-0.07%) |
Jun 17, 2014 | 6.144 | 6.156 | 6.136 | 6.152 | 344,880 | -0.00(-0.07%) |
Jun 16, 2014 | 6.177 | 6.185 | 6.136 | 6.156 | 269,891 | -0.01(-0.20%) |
Jun 13, 2014 | 6.156 | 6.201 | 6.140 | 6.168 | 520,915 | +0.03(+0.53%) |
Jun 12, 2014 | 6.144 | 6.172 | 6.119 | 6.136 | 489,503 | -0.00(-0.07%) |
Jun 11, 2014 | 6.131 | 6.156 | 6.127 | 6.140 | 351,848 | -0.01(-0.20%) |
Jun 10, 2014 | 6.168 | 6.185 | 6.140 | 6.152 | 502,931 | -0.01(-0.20%) |
Jun 06, 2014 | 6.148 | 6.164 | 6.131 | 6.164 | 408,309 | +0.00(+0.07%) |
Jun 05, 2014 | 6.123 | 6.160 | 6.103 | 6.160 | 314,675 | +0.02(+0.40%) |
Jun 04, 2014 | 6.103 | 6.136 | 6.090 | 6.136 | 396,986 | +0.00(+0.07%) |
Jun 03, 2014 | 6.144 | 6.144 | 6.123 | 6.131 | 407,536 | -0.04(-0.60%) |
Jun 02, 2014 | 6.156 | 6.168 | 6.119 | 6.168 | 449,228 | -0.00(-0.07%) |
May 30, 2014 | 6.156 | 6.172 | 6.136 | 6.172 | 488,818 | +0.01(+0.20%) |
May 29, 2014 | 6.127 | 6.160 | 6.103 | 6.160 | 357,893 | +0.03(+0.54%) |
May 28, 2014 | 6.107 | 6.127 | 6.090 | 6.127 | 292,984 | +0.01(+0.20%) |
May 27, 2014 | 6.095 | 6.127 | 6.078 | 6.115 | 596,058 | +0.02(+0.40%) |
May 23, 2014 | 6.082 | 6.090 | 6.090 | 6.090 | 270,647 | +0.01(+0.13%) |
May 22, 2014 | 6.045 | 6.082 | 6.041 | 6.082 | 298,002 | +0.05(+0.75%) |
May 21, 2014 | 6.045 | 6.045 | 6.000 | 6.037 | 605,489 | +0.01(+0.14%) |
May 20, 2014 | 6.029 | 6.053 | 6.012 | 6.029 | 459,901 | -0.01(-0.20%) |
May 19, 2014 | 6.008 | 6.045 | 6.000 | 6.041 | 479,085 | +0.04(+0.61%) |
May 16, 2014 | 5.967 | 6.004 | 5.959 | 6.004 | 573,196 | +0.05(+0.82%) |
May 15, 2014 | 5.972 | 5.976 | 5.935 | 5.955 | 424,483 | -0.02(-0.34%) |
May 14, 2014 | 5.963 | 5.976 | 5.943 | 5.976 | 501,619 | +0.01(+0.20%) |
May 13, 2014 | 5.923 | 5.963 | 5.915 | 5.963 | 435,243 | +0.03(+0.55%) |
May 12, 2014 | 5.935 | 5.939 | 5.894 | 5.931 | 468,622 | +0.02(+0.34%) |
May 09, 2014 | 5.902 | 5.910 | 5.870 | 5.910 | 514,296 | +0.02(+0.28%) |
May 08, 2014 | 5.919 | 5.923 | 5.862 | 5.894 | 567,769 | -0.02(-0.28%) |
May 07, 2014 | 5.870 | 5.919 | 5.849 | 5.910 | 445,205 | +0.04(+0.69%) |
May 06, 2014 | 5.886 | 5.894 | 5.854 | 5.870 | 444,473 | -0.01(-0.14%) |
May 05, 2014 | 5.915 | 5.915 | 5.874 | 5.878 | 629,677 | -0.04(-0.76%) |
May 02, 2014 | 5.923 | 5.935 | 5.906 | 5.923 | 517,563 | -0.01(-0.21%) |
May 01, 2014 | 5.927 | 5.939 | 5.923 | 5.935 | 444,913 | -0.01(-0.14%) |
Apr 30, 2014 | 5.902 | 5.943 | 5.891 | 5.943 | 700,588 | +0.04(+0.76%) |
Apr 29, 2014 | 5.870 | 5.902 | 5.866 | 5.898 | 491,547 | +0.04(+0.77%) |
Apr 28, 2014 | 5.874 | 5.894 | 5.825 | 5.854 | 576,306 | -0.01(-0.21%) |
Apr 25, 2014 | 5.862 | 5.870 | 5.849 | 5.866 | 416,553 | +0.00(+0.07%) |
Apr 24, 2014 | 5.886 | 5.890 | 5.854 | 5.862 | 509,019 | +0.00(+0.07%) |
Apr 23, 2014 | 5.854 | 5.862 | 5.845 | 5.858 | 380,465 | +0.00(+0.00%) |
Apr 22, 2014 | 5.821 | 5.862 | 5.821 | 5.858 | 469,514 | +0.05(+0.84%) |
Apr 21, 2014 | 5.833 | 5.845 | 5.797 | 5.809 | 623,567 | +0.00(+0.01%) |
Apr 17, 2014 | 5.788 | 5.808 | 5.808 | 5.808 | 630,318 | +0.02(+0.35%) |
Apr 16, 2014 | 5.744 | 5.792 | 5.736 | 5.788 | 473,414 | +0.06(+1.13%) |
Apr 15, 2014 | 5.699 | 5.736 | 5.675 | 5.724 | 371,813 | +0.03(+0.50%) |
Apr 14, 2014 | 5.687 | 5.711 | 5.675 | 5.695 | 493,794 | +0.03(+0.57%) |
Apr 11, 2014 | 5.679 | 5.691 | 5.635 | 5.663 | 636,049 | -0.03(-0.57%) |
Apr 10, 2014 | 5.720 | 5.736 | 5.671 | 5.695 | 678,540 | -0.02(-0.28%) |
Apr 09, 2014 | 5.695 | 5.724 | 5.691 | 5.711 | 564,179 | +0.03(+0.50%) |
Apr 08, 2014 | 5.655 | 5.695 | 5.627 | 5.683 | 650,869 | +0.03(+0.57%) |
Apr 07, 2014 | 5.703 | 5.715 | 5.635 | 5.651 | 810,293 | -0.07(-1.20%) |
Apr 04, 2014 | 5.780 | 5.821 | 5.720 | 5.720 | 578,036 | -0.04(-0.63%) |
Apr 03, 2014 | 5.764 | 5.780 | 5.748 | 5.756 | 445,431 | -0.02(-0.28%) |
Apr 02, 2014 | 5.760 | 5.776 | 5.732 | 5.772 | 804,364 | +0.01(+0.21%) |
Apr 01, 2014 | 5.740 | 5.772 | 5.740 | 5.760 | 587,221 | +0.02(+0.42%) |
Mar 31, 2014 | 5.756 | 5.760 | 5.736 | 5.736 | 524,582 | +0.02(+0.35%) |
Mar 28, 2014 | 5.720 | 5.746 | 5.707 | 5.716 | 395,511 | +0.00(+0.00%) |
Mar 27, 2014 | 5.732 | 5.740 | 5.707 | 5.716 | 401,314 | -0.01(-0.14%) |
Mar 26, 2014 | 5.752 | 5.760 | 5.724 | 5.724 | 278,127 | +0.00(+0.00%) |
Mar 25, 2014 | 5.728 | 5.740 | 5.720 | 5.724 | 341,047 | +0.01(+0.12%) |
Mar 24, 2014 | 5.760 | 5.768 | 5.716 | 5.717 | 353,077 | -0.04(-0.61%) |
Mar 21, 2014 | 5.780 | 5.784 | 5.744 | 5.752 | 314,146 | +0.01(+0.21%) |
Mar 20, 2014 | 5.703 | 5.760 | 5.700 | 5.740 | 397,608 | +0.02(+0.29%) |
Mar 19, 2014 | 5.727 | 5.747 | 5.711 | 5.723 | 426,304 | -0.00(-0.07%) |
Mar 18, 2014 | 5.707 | 5.727 | 5.703 | 5.727 | 388,107 | +0.03(+0.56%) |
Mar 17, 2014 | 5.663 | 5.711 | 5.663 | 5.695 | 506,937 | +0.04(+0.78%) |
Mar 14, 2014 | 5.655 | 5.687 | 5.639 | 5.651 | 310,140 | -0.00(-0.07%) |
Mar 13, 2014 | 5.707 | 5.719 | 5.651 | 5.655 | 473,256 | -0.04(-0.63%) |
Mar 12, 2014 | 5.651 | 5.699 | 5.639 | 5.691 | 373,713 | +0.03(+0.50%) |
Mar 11, 2014 | 5.691 | 5.707 | 5.655 | 5.663 | 409,487 | -0.03(-0.56%) |
Mar 10, 2014 | 5.671 | 5.699 | 5.655 | 5.695 | 373,992 | +0.02(+0.35%) |
Mar 07, 2014 | 5.679 | 5.691 | 5.652 | 5.675 | 277,635 | +0.00(+0.00%) |
Mar 06, 2014 | 5.679 | 5.691 | 5.671 | 5.675 | 382,258 | -0.00(-0.07%) |
Mar 05, 2014 | 5.651 | 5.679 | 5.646 | 5.679 | 244,852 | +0.02(+0.43%) |
Mar 04, 2014 | 5.667 | 5.687 | 5.639 | 5.655 | 655,672 | +0.01(+0.14%) |
Mar 03, 2014 | 5.623 | 5.663 | 5.615 | 5.647 | 529,238 | -0.03(-0.56%) |
Feb 28, 2014 | 5.679 | 5.711 | 5.651 | 5.679 | 401,356 | +0.01(+0.14%) |
Feb 27, 2014 | 5.635 | 5.671 | 5.635 | 5.671 | 294,915 | +0.02(+0.43%) |
Feb 26, 2014 | 5.643 | 5.667 | 5.627 | 5.647 | 508,731 | +0.01(+0.14%) |
Feb 25, 2014 | 5.667 | 5.683 | 5.631 | 5.639 | 591,593 | -0.04(-0.64%) |
Feb 24, 2014 | 5.659 | 5.703 | 5.659 | 5.675 | 471,333 | +0.02(+0.28%) |
Feb 21, 2014 | 5.691 | 5.691 | 5.655 | 5.659 | 464,598 | -0.02(-0.28%) |
Feb 20, 2014 | 5.647 | 5.687 | 5.635 | 5.675 | 453,952 | +0.03(+0.50%) |
Feb 19, 2014 | 5.663 | 5.683 | 5.623 | 5.647 | 406,368 | -0.00(-0.07%) |
Feb 18, 2014 | 5.639 | 5.667 | 5.635 | 5.651 | 429,372 | +0.01(+0.14%) |
Feb 14, 2014 | 5.639 | 5.643 | 5.643 | 5.643 | 591,454 | +0.01(+0.21%) |
Feb 13, 2014 | 5.583 | 5.631 | 5.583 | 5.631 | 348,218 | +0.02(+0.43%) |
Feb 12, 2014 | 5.599 | 5.623 | 5.595 | 5.607 | 621,982 | -0.00(-0.07%) |
Feb 11, 2014 | 5.567 | 5.631 | 5.567 | 5.611 | 590,959 | +0.04(+0.79%) |
Feb 10, 2014 | 5.543 | 5.571 | 5.543 | 5.567 | 314,298 | +0.01(+0.21%) |
Feb 07, 2014 | 5.520 | 5.555 | 5.512 | 5.555 | 363,088 | +0.08(+1.38%) |
Feb 06, 2014 | 5.428 | 5.496 | 5.428 | 5.480 | 414,199 | +0.05(+0.88%) |
Feb 05, 2014 | 5.436 | 5.448 | 5.394 | 5.432 | 351,714 | +0.00(+0.07%) |
Feb 04, 2014 | 5.384 | 5.432 | 5.364 | 5.428 | 474,971 | +0.05(+0.89%) |
Feb 03, 2014 | 5.468 | 5.484 | 5.353 | 5.380 | 819,058 | -0.10(-1.89%) |
Jan 31, 2014 | 5.460 | 5.508 | 5.440 | 5.484 | 531,982 | -0.01(-0.14%) |
Jan 30, 2014 | 5.456 | 5.512 | 5.456 | 5.492 | 513,456 | +0.05(+0.88%) |
Jan 29, 2014 | 5.468 | 5.476 | 5.428 | 5.444 | 582,487 | -0.04(-0.80%) |
Jan 28, 2014 | 5.472 | 5.500 | 5.464 | 5.488 | 407,253 | +0.03(+0.51%) |
Jan 27, 2014 | 5.516 | 5.528 | 5.440 | 5.460 | 773,942 | -0.06(-1.15%) |
Jan 24, 2014 | 5.571 | 5.583 | 5.508 | 5.524 | 715,114 | -0.06(-1.07%) |
Jan 23, 2014 | 5.615 | 5.615 | 5.559 | 5.583 | 468,961 | -0.03(-0.57%) |
Jan 22, 2014 | 5.623 | 5.623 | 5.595 | 5.615 | 345,480 | -0.00(-0.07%) |
Jan 21, 2014 | 5.619 | 5.619 | 5.559 | 5.619 | 842,363 | +0.03(+0.57%) |
Jan 17, 2014 | 5.595 | 5.587 | 5.587 | 5.587 | 504,600 | -0.01(-0.14%) |
Jan 16, 2014 | 5.583 | 5.595 | 5.559 | 5.595 | 549,697 | +0.03(+0.57%) |
Jan 15, 2014 | 5.532 | 5.571 | 5.524 | 5.563 | 388,190 | +0.03(+0.57%) |
Jan 14, 2014 | 5.477 | 5.532 | 5.473 | 5.532 | 456,489 | +0.06(+1.08%) |
Jan 13, 2014 | 5.500 | 5.528 | 5.469 | 5.473 | 832,347 | -0.05(-0.93%) |
Jan 10, 2014 | 5.492 | 5.532 | 5.485 | 5.524 | 397,737 | +0.02(+0.43%) |
Jan 09, 2014 | 5.488 | 5.500 | 5.465 | 5.500 | 318,270 | +0.01(+0.22%) |
Jan 08, 2014 | 5.485 | 5.502 | 5.461 | 5.488 | 474,007 | -0.02(-0.29%) |
Jan 07, 2014 | 5.461 | 5.520 | 5.449 | 5.504 | 687,706 | +0.08(+1.53%) |
Jan 06, 2014 | 5.449 | 5.469 | 5.413 | 5.421 | 674,887 | -0.03(-0.58%) |
Jan 03, 2014 | 5.445 | 5.469 | 5.410 | 5.453 | 694,805 | -0.01(-0.14%) |
Jan 02, 2014 | 5.504 | 5.508 | 5.437 | 5.461 | 775,490 | -0.07(-1.21%) |
Dec 31, 2013 | 5.579 | 5.528 | 5.528 | 5.528 | 705,832 | -0.02(-0.36%) |
Dec 30, 2013 | 5.567 | 5.575 | 5.532 | 5.548 | 477,122 | -0.04(-0.64%) |
Dec 27, 2013 | 5.607 | 5.623 | 5.569 | 5.583 | 288,197 | -0.02(-0.35%) |
Dec 26, 2013 | 5.619 | 5.638 | 5.595 | 5.603 | 652,379 | -0.01(-0.10%) |
Dec 24, 2013 | 5.579 | 5.623 | 5.559 | 5.608 | 303,219 | +0.04(+0.74%) |
Dec 23, 2013 | 5.524 | 5.571 | 5.520 | 5.567 | 687,508 | +0.06(+1.07%) |
Dec 20, 2013 | 5.425 | 5.520 | 5.425 | 5.508 | 572,700 | +0.07(+1.24%) |
Dec 19, 2013 | 5.402 | 5.460 | 5.386 | 5.441 | 730,930 | +0.02(+0.36%) |
Dec 18, 2013 | 5.347 | 5.437 | 5.331 | 5.421 | 620,411 | +0.07(+1.39%) |
Dec 17, 2013 | 5.347 | 5.363 | 5.339 | 5.347 | 320,434 | -0.01(-0.22%) |
Dec 16, 2013 | 5.323 | 5.371 | 5.323 | 5.359 | 536,788 | +0.04(+0.74%) |
Dec 13, 2013 | 5.316 | 5.331 | 5.300 | 5.319 | 422,774 | -0.00(-0.07%) |
Dec 12, 2013 | 5.331 | 5.355 | 5.316 | 5.323 | 329,210 | -0.02(-0.44%) |
Dec 11, 2013 | 5.370 | 5.370 | 5.331 | 5.347 | 478,777 | -0.02(-0.44%) |
Dec 10, 2013 | 5.363 | 5.370 | 5.347 | 5.370 | 530,938 | -0.00(-0.07%) |
Dec 09, 2013 | 5.394 | 5.394 | 5.363 | 5.374 | 597,014 | -0.00(-0.07%) |
Dec 06, 2013 | 5.355 | 5.398 | 5.335 | 5.378 | 779,606 | +0.04(+0.73%) |
Dec 05, 2013 | 5.276 | 5.358 | 5.276 | 5.339 | 974,347 | +0.05(+0.89%) |
Dec 04, 2013 | 5.265 | 5.304 | 5.265 | 5.292 | 377,605 | +0.02(+0.37%) |
Dec 03, 2013 | 5.288 | 5.306 | 5.269 | 5.272 | 452,565 | -0.02(-0.44%) |
Dec 02, 2013 | 5.316 | 5.351 | 5.292 | 5.296 | 507,020 | -0.03(-0.59%) |
Nov 29, 2013 | 5.355 | 5.359 | 5.316 | 5.327 | 321,753 | +0.02(+0.37%) |
Nov 27, 2013 | 5.284 | 5.308 | 5.284 | 5.308 | 197,200 | +0.02(+0.44%) |
Nov 26, 2013 | 5.269 | 5.299 | 5.269 | 5.284 | 380,101 | +0.00(+0.00%) |
Nov 25, 2013 | 5.331 | 5.339 | 5.280 | 5.284 | 521,186 | -0.04(-0.81%) |
Nov 22, 2013 | 5.316 | 5.327 | 5.296 | 5.327 | 332,690 | +0.01(+0.22%) |
Nov 21, 2013 | 5.272 | 5.316 | 5.272 | 5.316 | 507,638 | +0.05(+0.89%) |
Nov 20, 2013 | 5.272 | 5.292 | 5.265 | 5.269 | 247,248 | -0.00(-0.07%) |
Nov 19, 2013 | 5.261 | 5.288 | 5.261 | 5.272 | 417,179 | +0.00(+0.07%) |
Nov 18, 2013 | 5.284 | 5.288 | 5.264 | 5.268 | 435,292 | -0.01(-0.15%) |
Nov 15, 2013 | 5.249 | 5.276 | 5.242 | 5.276 | 403,363 | +0.04(+0.74%) |
Nov 14, 2013 | 5.241 | 5.257 | 5.229 | 5.237 | 507,509 | +0.02(+0.37%) |
Nov 12, 2013 | 5.210 | 5.226 | 5.187 | 5.218 | 279,310 | -0.01(-0.15%) |
Nov 11, 2013 | 5.222 | 5.261 | 5.206 | 5.226 | 417,122 | -0.01(-0.22%) |
Nov 08, 2013 | 5.202 | 5.238 | 5.195 | 5.237 | 321,159 | +0.03(+0.52%) |
Nov 07, 2013 | 5.257 | 5.264 | 5.210 | 5.210 | 517,800 | -0.05(-1.03%) |
Nov 06, 2013 | 5.253 | 5.268 | 5.229 | 5.264 | 631,096 | +0.02(+0.44%) |
Nov 05, 2013 | 5.206 | 5.253 | 5.175 | 5.241 | 733,983 | +0.01(+0.22%) |
Nov 04, 2013 | 5.198 | 5.229 | 5.191 | 5.229 | 340,279 | +0.04(+0.75%) |
Nov 01, 2013 | 5.198 | 5.202 | 5.171 | 5.191 | 251,412 | +0.00(+0.00%) |
Oct 31, 2013 | 5.187 | 5.202 | 5.175 | 5.191 | 368,821 | +0.02(+0.30%) |
Oct 30, 2013 | 5.191 | 5.198 | 5.163 | 5.175 | 441,917 | +0.00(+0.00%) |
Oct 29, 2013 | 5.179 | 5.187 | 5.167 | 5.175 | 441,734 | +0.02(+0.30%) |
Oct 28, 2013 | 5.202 | 5.206 | 5.156 | 5.160 | 685,370 | -0.03(-0.60%) |
Oct 25, 2013 | 5.214 | 5.222 | 5.179 | 5.191 | 505,348 | +0.00(+0.00%) |
Oct 24, 2013 | 5.187 | 5.202 | 5.187 | 5.191 | 338,976 | +0.01(+0.22%) |
Oct 23, 2013 | 5.214 | 5.218 | 5.175 | 5.179 | 418,980 | -0.04(-0.82%) |
Oct 22, 2013 | 5.237 | 5.237 | 5.195 | 5.222 | 699,503 | -0.00(-0.07%) |
Oct 21, 2013 | 5.191 | 5.225 | 5.187 | 5.225 | 467,923 | +0.05(+0.89%) |
Oct 18, 2013 | 5.175 | 5.187 | 5.160 | 5.179 | 339,575 | +0.00(+0.07%) |
Oct 17, 2013 | 5.083 | 5.175 | 5.083 | 5.175 | 528,799 | +0.07(+1.36%) |
Oct 16, 2013 | 5.087 | 5.114 | 5.079 | 5.106 | 406,559 | +0.03(+0.53%) |
Oct 15, 2013 | 5.075 | 5.090 | 5.067 | 5.079 | 286,404 | -0.00(-0.08%) |
Oct 14, 2013 | 5.067 | 5.094 | 5.060 | 5.083 | 241,359 | +0.00(+0.00%) |
Oct 11, 2013 | 5.052 | 5.102 | 5.044 | 5.083 | 366,264 | +0.03(+0.61%) |
Oct 10, 2013 | 5.025 | 5.064 | 5.025 | 5.052 | 496,623 | +0.06(+1.23%) |
Oct 09, 2013 | 4.979 | 5.006 | 4.963 | 4.990 | 512,991 | +0.01(+0.15%) |
Oct 08, 2013 | 5.010 | 5.016 | 4.983 | 4.983 | 473,668 | -0.04(-0.77%) |
Oct 07, 2013 | 5.010 | 5.029 | 5.002 | 5.021 | 502,635 | -0.02(-0.31%) |
Oct 04, 2013 | 5.025 | 5.052 | 5.017 | 5.037 | 340,603 | +0.02(+0.46%) |
Oct 03, 2013 | 5.029 | 5.037 | 4.990 | 5.013 | 638,574 | -0.04(-0.76%) |
Oct 02, 2013 | 4.983 | 5.060 | 4.983 | 5.052 | 839,127 | -0.02(-0.30%) |
Oct 01, 2013 | 5.033 | 5.079 | 5.025 | 5.067 | 760,282 | -0.02(-0.30%) |
Sep 27, 2013 | 5.056 | 5.090 | 5.052 | 5.083 | 508,384 | -0.00(-0.08%) |
Sep 26, 2013 | 5.083 | 5.105 | 5.079 | 5.087 | 367,656 | +0.00(+0.08%) |
Sep 25, 2013 | 5.083 | 5.102 | 5.079 | 5.083 | 343,143 | -0.01(-0.15%) |
Sep 24, 2013 | 5.064 | 5.098 | 5.048 | 5.090 | 353,669 | +0.02(+0.38%) |
Sep 23, 2013 | 5.064 | 5.079 | 5.044 | 5.071 | 316,765 | -0.02(-0.38%) |
Sep 20, 2013 | 5.121 | 5.121 | 5.064 | 5.090 | 566,212 | -0.03(-0.53%) |
Sep 19, 2013 | 5.133 | 5.133 | 5.094 | 5.117 | 415,067 | -0.02(-0.29%) |
Sep 18, 2013 | 5.083 | 5.136 | 5.064 | 5.133 | 567,216 | +0.05(+0.90%) |
Sep 17, 2013 | 5.068 | 5.087 | 5.052 | 5.087 | 365,242 | +0.02(+0.38%) |
Sep 16, 2013 | 5.075 | 5.087 | 5.060 | 5.068 | 468,705 | +0.03(+0.53%) |
Sep 13, 2013 | 5.026 | 5.049 | 5.018 | 5.041 | 438,986 | +0.03(+0.53%) |
Sep 12, 2013 | 5.041 | 5.045 | 5.010 | 5.014 | 399,304 | -0.02(-0.38%) |
Sep 11, 2013 | 5.022 | 5.033 | 5.010 | 5.033 | 394,748 | -0.00(-0.08%) |
Sep 10, 2013 | 5.022 | 5.049 | 5.022 | 5.037 | 412,879 | +0.02(+0.38%) |
Sep 09, 2013 | 5.010 | 5.027 | 5.007 | 5.018 | 542,020 | -0.00(-0.08%) |
Sep 06, 2013 | 5.029 | 5.041 | 4.995 | 5.022 | 692,392 | -0.00(-0.08%) |
Sep 05, 2013 | 4.995 | 5.045 | 4.991 | 5.026 | 344,175 | +0.03(+0.53%) |
Sep 04, 2013 | 4.984 | 5.014 | 4.976 | 4.999 | 582,980 | +0.00(+0.08%) |
Sep 03, 2013 | 4.995 | 5.014 | 4.972 | 4.995 | 481,148 | +0.02(+0.46%) |
Aug 30, 2013 | 4.987 | 4.999 | 4.953 | 4.972 | 299,081 | -0.00(-0.08%) |
Aug 29, 2013 | 4.953 | 4.987 | 4.949 | 4.976 | 507,585 | +0.00(+0.08%) |
Aug 28, 2013 | 4.987 | 4.999 | 4.957 | 4.972 | 510,364 | -0.03(-0.61%) |
Aug 27, 2013 | 5.033 | 5.041 | 4.991 | 5.003 | 422,746 | -0.06(-1.13%) |
Aug 26, 2013 | 5.060 | 5.071 | 5.052 | 5.060 | 511,170 | +0.01(+0.15%) |
Aug 23, 2013 | 5.029 | 5.056 | 5.029 | 5.052 | 462,006 | +0.02(+0.30%) |
Aug 22, 2013 | 5.026 | 5.049 | 5.022 | 5.037 | 384,761 | +0.03(+0.69%) |
Aug 21, 2013 | 5.026 | 5.026 | 4.987 | 5.003 | 316,075 | -0.02(-0.37%) |
Aug 20, 2013 | 4.999 | 5.037 | 4.987 | 5.021 | 416,836 | +0.02(+0.38%) |
Aug 19, 2013 | 5.029 | 5.037 | 4.987 | 5.003 | 340,281 | -0.02(-0.45%) |
Aug 16, 2013 | 5.010 | 5.044 | 5.006 | 5.025 | 251,109 | -0.00(-0.08%) |
Aug 15, 2013 | 5.059 | 5.059 | 5.003 | 5.029 | 575,507 | -0.05(-0.97%) |
Aug 14, 2013 | 5.090 | 5.093 | 5.071 | 5.078 | 459,366 | -0.01(-0.15%) |
Aug 13, 2013 | 5.056 | 5.109 | 5.056 | 5.086 | 557,055 | +0.02(+0.37%) |
Aug 12, 2013 | 5.040 | 5.067 | 5.029 | 5.067 | 393,345 | +0.01(+0.22%) |
Aug 09, 2013 | 5.056 | 5.063 | 5.025 | 5.056 | 429,889 | -0.00(-0.07%) |
Aug 08, 2013 | 5.048 | 5.067 | 5.037 | 5.059 | 287,246 | +0.01(+0.23%) |
Aug 07, 2013 | 5.025 | 5.048 | 5.014 | 5.048 | 250,906 | -0.01(-0.15%) |
Aug 06, 2013 | 5.021 | 5.056 | 5.021 | 5.056 | 336,500 | +0.02(+0.30%) |
Aug 05, 2013 | 5.063 | 5.064 | 5.029 | 5.040 | 311,435 | -0.03(-0.67%) |
Aug 02, 2013 | 5.078 | 5.078 | 5.056 | 5.075 | 371,364 | -0.01(-0.15%) |
Aug 01, 2013 | 5.067 | 5.082 | 5.067 | 5.082 | 416,482 | +0.03(+0.52%) |
Jul 31, 2013 | 5.059 | 5.078 | 5.048 | 5.056 | 515,282 | +0.01(+0.15%) |
Jul 30, 2013 | 5.033 | 5.059 | 5.029 | 5.048 | 401,872 | +0.03(+0.53%) |
Jul 29, 2013 | 5.052 | 5.067 | 5.018 | 5.021 | 539,954 | -0.03(-0.60%) |
Jul 26, 2013 | 5.033 | 5.063 | 5.033 | 5.052 | 255,807 | -0.00(-0.07%) |
Jul 25, 2013 | 5.033 | 5.059 | 5.025 | 5.056 | 374,839 | +0.02(+0.38%) |
Jul 24, 2013 | 5.056 | 5.063 | 5.025 | 5.037 | 480,098 | +0.00(+0.08%) |
Jul 23, 2013 | 5.075 | 5.075 | 5.024 | 5.033 | 416,564 | +0.01(+0.15%) |
Jul 22, 2013 | 5.059 | 5.059 | 4.995 | 5.025 | 453,412 | -0.02(-0.37%) |
Jul 19, 2013 | 5.048 | 5.048 | 5.018 | 5.044 | 292,037 | -0.01(-0.22%) |
Jul 18, 2013 | 5.044 | 5.070 | 5.044 | 5.055 | 363,289 | +0.03(+0.61%) |
Jul 17, 2013 | 5.021 | 5.051 | 5.003 | 5.025 | 395,736 | +0.03(+0.67%) |
Jul 16, 2013 | 5.051 | 5.051 | 4.969 | 4.991 | 589,377 | -0.07(-1.34%) |
Jul 15, 2013 | 5.036 | 5.059 | 5.025 | 5.059 | 406,879 | +0.04(+0.82%) |
Jul 12, 2013 | 5.014 | 5.033 | 5.013 | 5.018 | 288,318 | -0.01(-0.22%) |
Jul 11, 2013 | 5.025 | 5.040 | 5.003 | 5.029 | 561,632 | +0.06(+1.13%) |
Jul 10, 2013 | 4.984 | 4.999 | 4.958 | 4.973 | 475,028 | -0.03(-0.53%) |
Jul 09, 2013 | 4.999 | 5.005 | 4.984 | 4.999 | 349,486 | +0.02(+0.38%) |
Jul 08, 2013 | 4.988 | 5.003 | 4.969 | 4.980 | 367,243 | +0.03(+0.61%) |
Jul 05, 2013 | 4.976 | 4.976 | 4.882 | 4.950 | 325,094 | +0.05(+1.00%) |
Jul 03, 2013 | 4.864 | 4.924 | 4.864 | 4.901 | 566,345 | -0.05(-0.91%) |
Jul 02, 2013 | 4.927 | 4.988 | 4.927 | 4.946 | 682,914 | -0.02(-0.38%) |