Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 5.708 | 5.744 | 5.604 | 5.610 | 497,835 | -0.17(-2.91%) |
Jul 30, 2014 | 5.842 | 5.876 | 5.772 | 5.778 | 599,525 | -0.03(-0.48%) |
Jul 29, 2014 | 5.912 | 6.070 | 5.774 | 5.806 | 771,155 | -0.08(-1.29%) |
Jul 28, 2014 | 5.992 | 6.002 | 5.852 | 5.882 | 571,505 | -0.08(-1.37%) |
Jul 25, 2014 | 5.952 | 6.018 | 5.908 | 5.964 | 713,825 | -0.04(-0.60%) |
Jul 24, 2014 | 5.984 | 6.072 | 5.946 | 6.000 | 748,980 | -0.01(-0.17%) |
Jul 23, 2014 | 5.910 | 6.036 | 5.880 | 6.010 | 637,125 | +0.11(+1.93%) |
Jul 22, 2014 | 5.814 | 5.906 | 5.752 | 5.896 | 830,910 | +0.12(+2.01%) |
Jul 21, 2014 | 5.816 | 5.816 | 5.712 | 5.780 | 857,040 | -0.08(-1.43%) |
Jul 18, 2014 | 5.718 | 5.876 | 5.666 | 5.864 | 598,335 | +0.13(+2.20%) |
Jul 17, 2014 | 5.818 | 5.858 | 5.710 | 5.738 | 546,835 | -0.12(-2.05%) |
Jul 16, 2014 | 5.914 | 5.914 | 5.818 | 5.858 | 500,395 | -0.03(-0.51%) |
Jul 15, 2014 | 5.982 | 5.982 | 5.862 | 5.888 | 337,660 | -0.08(-1.37%) |
Jul 14, 2014 | 5.976 | 5.976 | 5.900 | 5.970 | 468,605 | +0.06(+1.08%) |
Jul 11, 2014 | 5.938 | 5.965 | 5.855 | 5.906 | 536,000 | -0.03(-0.47%) |
Jul 10, 2014 | 5.984 | 6.038 | 5.880 | 5.934 | 524,055 | -0.13(-2.11%) |
Jul 09, 2014 | 6.080 | 6.080 | 6.008 | 6.062 | 507,490 | +0.01(+0.17%) |
Jul 08, 2014 | 6.022 | 6.056 | 5.956 | 6.052 | 716,955 | +0.03(+0.50%) |
Jul 07, 2014 | 6.046 | 6.082 | 5.990 | 6.022 | 538,265 | -0.03(-0.46%) |
Jul 03, 2014 | 6.032 | 6.050 | 6.050 | 6.050 | 272,000 | +0.03(+0.53%) |
Jul 02, 2014 | 6.038 | 6.097 | 5.990 | 6.018 | 585,810 | -0.02(-0.33%) |
Jul 01, 2014 | 5.900 | 6.098 | 5.871 | 6.038 | 913,800 | +0.15(+2.51%) |
Jun 30, 2014 | 5.894 | 5.900 | 5.814 | 5.890 | 643,570 | -0.00(-0.07%) |
Jun 27, 2014 | 5.720 | 5.900 | 5.720 | 5.894 | 3,422,895 | +0.12(+2.15%) |
Jun 26, 2014 | 5.752 | 5.782 | 5.683 | 5.770 | 392,340 | +0.03(+0.45%) |
Jun 25, 2014 | 5.702 | 5.766 | 5.682 | 5.744 | 360,075 | +0.03(+0.56%) |
Jun 24, 2014 | 5.752 | 5.840 | 5.702 | 5.712 | 446,435 | -0.05(-0.80%) |
Jun 23, 2014 | 5.880 | 5.896 | 5.716 | 5.758 | 475,325 | -0.11(-1.91%) |
Jun 20, 2014 | 5.900 | 5.900 | 5.828 | 5.870 | 951,940 | +0.01(+0.10%) |
Jun 19, 2014 | 5.900 | 5.900 | 5.832 | 5.864 | 499,830 | -0.01(-0.24%) |
Jun 18, 2014 | 5.842 | 5.898 | 5.818 | 5.878 | 439,450 | +0.05(+0.79%) |
Jun 17, 2014 | 5.758 | 5.862 | 5.742 | 5.832 | 693,610 | +0.06(+1.07%) |
Jun 16, 2014 | 5.718 | 5.772 | 5.634 | 5.770 | 451,650 | +0.06(+1.05%) |
Jun 13, 2014 | 5.790 | 5.796 | 5.668 | 5.710 | 487,095 | -0.05(-0.83%) |
Jun 12, 2014 | 5.782 | 5.788 | 5.718 | 5.758 | 414,110 | -0.04(-0.72%) |
Jun 11, 2014 | 5.828 | 5.854 | 5.754 | 5.800 | 285,835 | -0.06(-1.09%) |
Jun 10, 2014 | 5.868 | 5.881 | 5.834 | 5.864 | 372,885 | -0.02(-0.31%) |
Jun 06, 2014 | 5.866 | 5.898 | 5.788 | 5.882 | 745,630 | +0.05(+0.93%) |
Jun 05, 2014 | 5.644 | 5.844 | 5.604 | 5.828 | 653,605 | +0.18(+3.15%) |
Jun 04, 2014 | 5.578 | 5.674 | 5.544 | 5.650 | 548,865 | +0.04(+0.64%) |
Jun 03, 2014 | 5.634 | 5.664 | 5.546 | 5.614 | 503,605 | -0.03(-0.53%) |
Jun 02, 2014 | 5.668 | 5.718 | 5.576 | 5.644 | 458,060 | -0.02(-0.42%) |
May 30, 2014 | 5.742 | 5.766 | 5.625 | 5.668 | 487,815 | -0.06(-0.98%) |
May 29, 2014 | 5.796 | 5.798 | 5.678 | 5.724 | 903,175 | -0.03(-0.52%) |
May 28, 2014 | 5.746 | 5.784 | 5.646 | 5.754 | 845,065 | -0.02(-0.35%) |
May 27, 2014 | 5.802 | 5.838 | 5.726 | 5.774 | 615,310 | +0.03(+0.59%) |
May 23, 2014 | 5.776 | 5.740 | 5.740 | 5.740 | 566,000 | -0.07(-1.20%) |
May 22, 2014 | 5.728 | 5.810 | 5.692 | 5.810 | 233,030 | +0.11(+2.00%) |
May 21, 2014 | 5.774 | 5.830 | 5.634 | 5.696 | 609,785 | -0.04(-0.70%) |
May 20, 2014 | 5.798 | 5.834 | 5.686 | 5.736 | 788,850 | -0.07(-1.17%) |
May 19, 2014 | 5.784 | 5.812 | 5.726 | 5.804 | 534,140 | +0.01(+0.24%) |
May 16, 2014 | 5.724 | 5.790 | 5.672 | 5.790 | 511,585 | +0.06(+0.98%) |
May 15, 2014 | 5.698 | 5.760 | 5.612 | 5.734 | 528,725 | -0.01(-0.14%) |
May 14, 2014 | 5.940 | 5.964 | 5.716 | 5.742 | 693,815 | -0.19(-3.14%) |
May 13, 2014 | 5.950 | 5.982 | 5.912 | 5.928 | 747,610 | -0.02(-0.40%) |
May 12, 2014 | 5.818 | 5.986 | 5.760 | 5.952 | 804,465 | +0.18(+3.15%) |
May 09, 2014 | 5.674 | 5.780 | 5.674 | 5.770 | 552,880 | +0.06(+1.09%) |
May 08, 2014 | 5.650 | 5.728 | 5.638 | 5.708 | 907,690 | +0.05(+0.81%) |
May 07, 2014 | 5.642 | 5.672 | 5.466 | 5.662 | 712,755 | +0.04(+0.78%) |
May 06, 2014 | 5.672 | 5.836 | 5.616 | 5.618 | 780,620 | -0.08(-1.33%) |
May 05, 2014 | 5.696 | 5.739 | 5.636 | 5.694 | 733,310 | -0.06(-0.97%) |
May 02, 2014 | 5.906 | 5.922 | 5.695 | 5.750 | 965,340 | -0.13(-2.14%) |
May 01, 2014 | 5.748 | 6.034 | 5.529 | 5.876 | 1,267,985 | +0.22(+3.83%) |
Apr 30, 2014 | 5.610 | 5.690 | 5.556 | 5.659 | 708,360 | +0.05(+0.87%) |
Apr 29, 2014 | 5.676 | 5.722 | 5.600 | 5.610 | 741,190 | -0.02(-0.39%) |
Apr 28, 2014 | 5.508 | 5.696 | 5.474 | 5.632 | 1,388,975 | +0.15(+2.81%) |
Apr 25, 2014 | 5.658 | 5.660 | 5.442 | 5.478 | 1,066,240 | -0.21(-3.69%) |
Apr 24, 2014 | 5.742 | 5.742 | 5.594 | 5.688 | 566,725 | -0.02(-0.32%) |
Apr 23, 2014 | 5.754 | 5.830 | 5.652 | 5.706 | 810,460 | -0.05(-0.83%) |
Apr 22, 2014 | 5.654 | 5.822 | 5.628 | 5.754 | 780,875 | +0.12(+2.13%) |
Apr 21, 2014 | 5.698 | 5.698 | 5.570 | 5.634 | 360,555 | -0.04(-0.77%) |
Apr 17, 2014 | 5.638 | 5.678 | 5.678 | 5.678 | 815,500 | +0.04(+0.71%) |
Apr 16, 2014 | 5.638 | 5.686 | 5.570 | 5.638 | 860,500 | +0.05(+0.82%) |
Apr 15, 2014 | 5.698 | 5.698 | 5.522 | 5.592 | 1,611,990 | -0.07(-1.17%) |
Apr 14, 2014 | 5.744 | 5.750 | 5.632 | 5.658 | 1,222,175 | -0.02(-0.35%) |
Apr 11, 2014 | 5.796 | 5.860 | 5.676 | 5.678 | 769,265 | -0.17(-2.94%) |
Apr 10, 2014 | 6.016 | 6.060 | 5.820 | 5.850 | 585,880 | -0.18(-2.92%) |
Apr 09, 2014 | 6.072 | 6.072 | 5.952 | 6.026 | 481,055 | -0.01(-0.23%) |
Apr 08, 2014 | 5.926 | 6.078 | 5.896 | 6.040 | 519,740 | +0.11(+1.92%) |
Apr 07, 2014 | 5.906 | 5.970 | 5.862 | 5.926 | 752,695 | -0.01(-0.17%) |
Apr 04, 2014 | 6.112 | 6.112 | 5.914 | 5.936 | 619,815 | -0.12(-1.98%) |
Apr 03, 2014 | 6.116 | 6.152 | 6.002 | 6.056 | 899,850 | -0.07(-1.17%) |
Apr 02, 2014 | 6.210 | 6.210 | 6.100 | 6.128 | 588,065 | -0.07(-1.19%) |
Apr 01, 2014 | 6.198 | 6.236 | 6.166 | 6.202 | 2,138,455 | +0.02(+0.32%) |
Mar 31, 2014 | 6.060 | 6.188 | 6.060 | 6.182 | 909,625 | +0.17(+2.76%) |
Mar 28, 2014 | 6.002 | 6.098 | 5.992 | 6.016 | 671,965 | +0.00(+0.07%) |
Mar 27, 2014 | 6.018 | 6.094 | 5.989 | 6.012 | 574,420 | +0.01(+0.20%) |
Mar 26, 2014 | 6.036 | 6.062 | 5.962 | 6.000 | 1,669,525 | -0.01(-0.23%) |
Mar 25, 2014 | 6.048 | 6.098 | 5.924 | 6.014 | 692,300 | +0.01(+0.17%) |
Mar 24, 2014 | 6.006 | 6.010 | 5.936 | 6.004 | 808,410 | +0.00(+0.07%) |
Mar 21, 2014 | 6.052 | 6.052 | 5.980 | 6.000 | 1,504,735 | -0.01(-0.23%) |
Mar 20, 2014 | 5.906 | 6.050 | 5.906 | 6.014 | 586,850 | +0.10(+1.62%) |
Mar 19, 2014 | 6.018 | 6.018 | 5.876 | 5.918 | 805,480 | -0.10(-1.66%) |
Mar 18, 2014 | 5.976 | 6.040 | 5.936 | 6.018 | 826,980 | +0.03(+0.57%) |
Mar 17, 2014 | 5.990 | 6.031 | 5.964 | 5.984 | 714,310 | +0.04(+0.74%) |
Mar 14, 2014 | 5.876 | 5.960 | 5.793 | 5.940 | 652,250 | +0.07(+1.12%) |
Mar 13, 2014 | 6.044 | 6.058 | 5.844 | 5.874 | 822,370 | -0.15(-2.43%) |
Mar 12, 2014 | 5.974 | 6.038 | 5.900 | 6.020 | 779,350 | +0.01(+0.10%) |
Mar 11, 2014 | 6.020 | 6.058 | 5.976 | 6.014 | 864,395 | -0.01(-0.10%) |
Mar 10, 2014 | 6.060 | 6.142 | 5.978 | 6.020 | 1,317,020 | -0.07(-1.21%) |
Mar 07, 2014 | 6.170 | 6.198 | 6.028 | 6.094 | 2,296,620 | -0.02(-0.29%) |
Mar 06, 2014 | 6.170 | 6.212 | 6.107 | 6.112 | 1,324,410 | -0.05(-0.81%) |
Mar 05, 2014 | 6.100 | 6.194 | 6.026 | 6.162 | 983,100 | +0.06(+1.02%) |
Mar 04, 2014 | 6.022 | 6.228 | 6.022 | 6.100 | 3,224,215 | +0.14(+2.31%) |
Mar 03, 2014 | 5.812 | 6.000 | 5.702 | 5.962 | 1,836,110 | +0.36(+6.50%) |
Feb 28, 2014 | 5.770 | 5.770 | 5.566 | 5.598 | 1,426,925 | -0.14(-2.47%) |
Feb 27, 2014 | 5.568 | 5.744 | 5.430 | 5.740 | 4,389,485 | +0.18(+3.16%) |
Feb 26, 2014 | 5.652 | 5.684 | 5.527 | 5.564 | 760,490 | -0.06(-1.07%) |
Feb 25, 2014 | 5.616 | 5.658 | 5.518 | 5.624 | 2,166,465 | +0.03(+0.50%) |
Feb 24, 2014 | 5.444 | 5.636 | 5.444 | 5.596 | 2,237,615 | +0.12(+2.15%) |
Feb 21, 2014 | 5.380 | 5.484 | 5.340 | 5.478 | 1,963,740 | +0.13(+2.51%) |
Feb 20, 2014 | 5.240 | 5.360 | 5.190 | 5.344 | 1,198,875 | +0.11(+2.02%) |
Feb 19, 2014 | 5.200 | 5.300 | 5.188 | 5.238 | 1,593,510 | +0.04(+0.73%) |
Feb 18, 2014 | 5.090 | 5.244 | 5.090 | 5.200 | 1,273,400 | +0.13(+2.60%) |
Feb 14, 2014 | 5.096 | 5.068 | 5.068 | 5.068 | 875,500 | -0.03(-0.51%) |
Feb 13, 2014 | 5.096 | 5.172 | 5.064 | 5.094 | 1,072,125 | -0.03(-0.59%) |
Feb 12, 2014 | 5.116 | 5.162 | 5.092 | 5.124 | 818,305 | +0.01(+0.23%) |
Feb 11, 2014 | 5.050 | 5.132 | 5.012 | 5.112 | 1,301,345 | +0.06(+1.15%) |
Feb 10, 2014 | 5.078 | 5.078 | 5.000 | 5.054 | 1,124,960 | -0.04(-0.71%) |
Feb 07, 2014 | 5.056 | 5.126 | 5.044 | 5.090 | 1,209,370 | +0.04(+0.79%) |
Feb 06, 2014 | 4.994 | 5.082 | 4.994 | 5.050 | 1,002,185 | +0.07(+1.41%) |
Feb 05, 2014 | 4.980 | 5.008 | 4.910 | 4.980 | 1,428,340 | -0.02(-0.32%) |
Feb 04, 2014 | 4.964 | 5.022 | 4.944 | 4.996 | 1,138,270 | +0.07(+1.42%) |
Feb 03, 2014 | 5.032 | 5.083 | 4.884 | 4.926 | 984,075 | -0.10(-2.07%) |
Jan 31, 2014 | 5.016 | 5.194 | 5.006 | 5.030 | 1,025,080 | -0.06(-1.26%) |
Jan 30, 2014 | 5.150 | 5.180 | 5.020 | 5.094 | 817,535 | -0.00(-0.08%) |
Jan 29, 2014 | 5.150 | 5.168 | 5.076 | 5.098 | 723,635 | -0.08(-1.54%) |
Jan 28, 2014 | 5.172 | 5.238 | 5.120 | 5.178 | 1,147,330 | -0.00(-0.04%) |
Jan 27, 2014 | 5.270 | 5.270 | 5.166 | 5.180 | 788,200 | -0.07(-1.41%) |
Jan 24, 2014 | 5.302 | 5.302 | 5.237 | 5.254 | 1,363,885 | -0.09(-1.68%) |
Jan 23, 2014 | 5.590 | 5.590 | 5.294 | 5.344 | 1,953,930 | -0.01(-0.22%) |
Jan 22, 2014 | 5.434 | 5.434 | 5.304 | 5.356 | 692,230 | -0.06(-1.11%) |
Jan 21, 2014 | 5.486 | 5.516 | 5.348 | 5.416 | 1,094,150 | -0.03(-0.55%) |
Jan 17, 2014 | 5.420 | 5.446 | 5.446 | 5.446 | 620,000 | +0.02(+0.37%) |
Jan 16, 2014 | 5.404 | 5.472 | 5.380 | 5.426 | 868,430 | +0.01(+0.15%) |
Jan 15, 2014 | 5.376 | 5.546 | 5.360 | 5.418 | 1,216,755 | +0.04(+0.78%) |
Jan 14, 2014 | 5.380 | 5.404 | 5.328 | 5.376 | 719,125 | +0.03(+0.52%) |
Jan 13, 2014 | 5.326 | 5.406 | 5.254 | 5.348 | 920,860 | -0.01(-0.19%) |
Jan 10, 2014 | 5.362 | 5.395 | 5.288 | 5.358 | 902,425 | +0.01(+0.15%) |
Jan 09, 2014 | 5.374 | 5.374 | 5.280 | 5.350 | 873,045 | -0.01(-0.22%) |
Jan 08, 2014 | 5.330 | 5.406 | 5.282 | 5.362 | 1,202,745 | +0.01(+0.22%) |
Jan 07, 2014 | 5.388 | 5.456 | 5.306 | 5.350 | 1,170,860 | -0.00(-0.07%) |
Jan 06, 2014 | 5.416 | 5.416 | 5.348 | 5.354 | 848,210 | -0.03(-0.52%) |
Jan 03, 2014 | 5.360 | 5.416 | 5.310 | 5.382 | 887,740 | +0.02(+0.45%) |
Jan 02, 2014 | 5.488 | 5.512 | 5.312 | 5.358 | 904,625 | -0.17(-3.01%) |
Dec 31, 2013 | 5.500 | 5.524 | 5.524 | 5.524 | 907,500 | +0.04(+0.77%) |
Dec 30, 2013 | 5.462 | 5.500 | 5.394 | 5.482 | 696,930 | +0.01(+0.26%) |
Dec 27, 2013 | 5.446 | 5.487 | 5.410 | 5.468 | 466,125 | +0.05(+0.92%) |
Dec 26, 2013 | 5.450 | 5.450 | 5.188 | 5.418 | 415,985 | +0.00(+0.07%) |
Dec 24, 2013 | 5.396 | 5.488 | 5.386 | 5.414 | 395,475 | +0.01(+0.15%) |
Dec 23, 2013 | 5.504 | 5.776 | 5.354 | 5.406 | 921,295 | -0.05(-0.99%) |
Dec 20, 2013 | 5.270 | 5.490 | 5.265 | 5.460 | 1,844,705 | +0.18(+3.49%) |
Dec 19, 2013 | 5.360 | 5.396 | 5.274 | 5.276 | 946,130 | -0.10(-1.93%) |
Dec 18, 2013 | 5.376 | 5.438 | 5.311 | 5.380 | 1,081,730 | +0.01(+0.19%) |
Dec 17, 2013 | 5.378 | 5.402 | 5.331 | 5.370 | 788,280 | -0.01(-0.22%) |
Dec 16, 2013 | 5.236 | 5.432 | 5.120 | 5.382 | 1,432,480 | +0.13(+2.48%) |
Dec 13, 2013 | 5.232 | 5.316 | 5.194 | 5.252 | 1,530,060 | +0.02(+0.31%) |
Dec 12, 2013 | 5.218 | 5.270 | 5.168 | 5.236 | 1,611,955 | +0.01(+0.11%) |
Dec 11, 2013 | 5.298 | 5.340 | 5.210 | 5.230 | 1,089,735 | -0.07(-1.40%) |
Dec 10, 2013 | 5.242 | 5.328 | 5.202 | 5.304 | 1,331,995 | +0.05(+0.87%) |
Dec 09, 2013 | 5.238 | 5.300 | 5.198 | 5.258 | 938,020 | +0.04(+0.73%) |
Dec 06, 2013 | 5.212 | 5.332 | 5.178 | 5.220 | 0 | +0.06(+1.08%) |
Dec 05, 2013 | 5.124 | 5.202 | 5.111 | 5.164 | 0 | +0.04(+0.86%) |
Dec 04, 2013 | 5.136 | 5.206 | 5.078 | 5.120 | 0 | -0.04(-0.85%) |
Dec 03, 2013 | 5.148 | 5.214 | 5.136 | 5.164 | 0 | -0.00(-0.04%) |
Dec 02, 2013 | 5.254 | 5.254 | 5.106 | 5.166 | 1,392,780 | -0.11(-2.01%) |
Nov 29, 2013 | 5.222 | 5.304 | 5.174 | 5.272 | 0 | +0.08(+1.54%) |
Nov 27, 2013 | 5.160 | 5.236 | 5.132 | 5.192 | 0 | +0.03(+0.54%) |
Nov 26, 2013 | 5.152 | 5.262 | 5.111 | 5.164 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 5.190 | 5.262 | 5.146 | 5.158 | 1,045,805 | -0.04(-0.69%) |
Nov 22, 2013 | 5.020 | 5.228 | 5.020 | 5.194 | 0 | +0.19(+3.84%) |
Nov 21, 2013 | 5.000 | 5.078 | 4.942 | 5.002 | 1,232,145 | +0.03(+0.56%) |
Nov 20, 2013 | 5.122 | 5.122 | 4.956 | 4.974 | 0 | -0.12(-2.39%) |
Nov 19, 2013 | 4.994 | 5.226 | 4.994 | 5.096 | 2,563,910 | +0.12(+2.37%) |
Nov 18, 2013 | 4.900 | 5.084 | 4.892 | 4.978 | 0 | +0.09(+1.84%) |
Nov 15, 2013 | 4.814 | 4.898 | 4.814 | 4.888 | 0 | +0.07(+1.41%) |
Nov 14, 2013 | 4.836 | 4.858 | 4.792 | 4.820 | 967,285 | +0.00(+0.00%) |
Nov 12, 2013 | 4.750 | 4.840 | 4.748 | 4.820 | 0 | +0.07(+1.52%) |
Nov 11, 2013 | 4.810 | 4.858 | 4.739 | 4.748 | 0 | -0.04(-0.84%) |
Nov 08, 2013 | 4.746 | 4.880 | 4.744 | 4.788 | 0 | +0.06(+1.35%) |
Nov 07, 2013 | 4.806 | 4.840 | 4.714 | 4.724 | 1,177,790 | -0.08(-1.67%) |
Nov 06, 2013 | 4.650 | 4.824 | 4.620 | 4.804 | 3,198,150 | +0.13(+2.85%) |
Nov 05, 2013 | 4.840 | 5.070 | 4.596 | 4.671 | 7,211,420 | -1.14(-19.66%) |
Nov 04, 2013 | 5.834 | 5.906 | 5.796 | 5.814 | 1,266,970 | +0.00(+0.03%) |
Nov 01, 2013 | 5.768 | 5.880 | 5.746 | 5.812 | 0 | +0.03(+0.52%) |
Oct 31, 2013 | 5.830 | 5.924 | 5.630 | 5.782 | 0 | -0.35(-5.74%) |
Oct 30, 2013 | 6.162 | 6.284 | 6.114 | 6.134 | 1,596,845 | +0.01(+0.16%) |
Oct 29, 2013 | 6.194 | 6.238 | 6.102 | 6.124 | 0 | -0.06(-1.03%) |
Oct 28, 2013 | 6.166 | 6.212 | 6.132 | 6.188 | 0 | +0.01(+0.13%) |
Oct 25, 2013 | 6.186 | 6.198 | 6.116 | 6.180 | 0 | +0.02(+0.29%) |
Oct 24, 2013 | 6.156 | 6.194 | 6.128 | 6.162 | 382,430 | +0.01(+0.10%) |
Oct 23, 2013 | 6.088 | 6.178 | 6.032 | 6.156 | 0 | +0.03(+0.49%) |
Oct 22, 2013 | 6.196 | 6.196 | 6.114 | 6.126 | 383,635 | -0.06(-1.03%) |
Oct 21, 2013 | 6.142 | 6.228 | 6.140 | 6.190 | 695,205 | +0.04(+0.68%) |
Oct 18, 2013 | 6.108 | 6.195 | 6.072 | 6.148 | 956,245 | +0.10(+1.62%) |
Oct 17, 2013 | 6.000 | 6.052 | 5.982 | 6.050 | 829,880 | +0.04(+0.60%) |
Oct 16, 2013 | 6.032 | 6.100 | 5.986 | 6.014 | 795,015 | -0.01(-0.17%) |
Oct 15, 2013 | 6.070 | 6.082 | 5.980 | 6.024 | 754,065 | -0.07(-1.18%) |
Oct 14, 2013 | 6.122 | 6.190 | 6.022 | 6.096 | 2,842,395 | -0.07(-1.07%) |
Oct 11, 2013 | 5.944 | 6.184 | 5.944 | 6.162 | 0 | +0.19(+3.15%) |
Oct 10, 2013 | 5.844 | 5.974 | 5.820 | 5.974 | 897,275 | +0.19(+3.25%) |
Oct 09, 2013 | 5.780 | 5.812 | 5.730 | 5.786 | 584,995 | +0.01(+0.17%) |
Oct 08, 2013 | 5.780 | 5.836 | 5.734 | 5.776 | 840,010 | -0.02(-0.28%) |
Oct 07, 2013 | 5.804 | 5.834 | 5.790 | 5.792 | 0 | -0.04(-0.65%) |
Oct 04, 2013 | 5.768 | 5.856 | 5.606 | 5.830 | 0 | +0.05(+0.80%) |
Oct 03, 2013 | 5.800 | 5.902 | 5.712 | 5.784 | 0 | -0.04(-0.62%) |
Oct 02, 2013 | 5.790 | 5.872 | 5.790 | 5.820 | 571,205 | -0.01(-0.10%) |
Oct 01, 2013 | 5.700 | 5.832 | 5.678 | 5.826 | 987,435 | +0.10(+1.78%) |
Sep 27, 2013 | 5.762 | 5.798 | 5.688 | 5.724 | 0 | -0.07(-1.28%) |
Sep 26, 2013 | 5.826 | 5.864 | 5.787 | 5.798 | 409,835 | -0.01(-0.14%) |
Sep 25, 2013 | 5.934 | 5.934 | 5.750 | 5.806 | 884,510 | -0.11(-1.93%) |
Sep 24, 2013 | 5.810 | 5.922 | 5.768 | 5.920 | 1,590,475 | +0.12(+2.13%) |
Sep 23, 2013 | 5.806 | 5.849 | 5.752 | 5.796 | 702,380 | -0.01(-0.10%) |
Sep 20, 2013 | 5.818 | 5.856 | 5.732 | 5.802 | 0 | -0.02(-0.31%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.778 | 5.820 | 925,370 | -0.03(-0.44%) |
Sep 18, 2013 | 5.766 | 5.882 | 5.728 | 5.846 | 0 | +0.07(+1.21%) |
Sep 17, 2013 | 5.716 | 5.786 | 5.658 | 5.776 | 0 | +0.08(+1.33%) |
Sep 16, 2013 | 5.724 | 5.740 | 5.696 | 5.700 | 0 | -0.00(-0.07%) |
Sep 13, 2013 | 5.676 | 5.730 | 5.646 | 5.704 | 0 | +0.05(+0.92%) |
Sep 12, 2013 | 5.682 | 5.708 | 5.588 | 5.652 | 0 | -0.03(-0.53%) |
Sep 11, 2013 | 5.644 | 5.738 | 5.618 | 5.682 | 0 | +0.01(+0.21%) |
Sep 10, 2013 | 5.638 | 5.676 | 5.552 | 5.670 | 487,460 | +0.04(+0.71%) |
Sep 09, 2013 | 5.628 | 5.632 | 5.592 | 5.630 | 0 | +0.02(+0.36%) |
Sep 06, 2013 | 5.638 | 5.640 | 5.544 | 5.610 | 0 | +0.01(+0.14%) |
Sep 05, 2013 | 5.560 | 5.620 | 5.540 | 5.602 | 0 | +0.04(+0.65%) |
Sep 04, 2013 | 5.512 | 5.580 | 5.512 | 5.566 | 0 | +0.07(+1.31%) |
Sep 03, 2013 | 5.486 | 5.550 | 5.468 | 5.494 | 0 | +0.07(+1.33%) |
Aug 30, 2013 | 5.404 | 5.446 | 5.384 | 5.422 | 0 | -0.00(-0.04%) |
Aug 29, 2013 | 5.362 | 5.424 | 5.355 | 5.424 | 529,335 | +0.07(+1.27%) |
Aug 28, 2013 | 5.336 | 5.382 | 5.314 | 5.356 | 0 | +0.01(+0.19%) |
Aug 27, 2013 | 5.468 | 5.542 | 5.320 | 5.346 | 537,305 | -0.15(-2.73%) |
Aug 26, 2013 | 5.506 | 5.544 | 5.478 | 5.496 | 0 | -0.01(-0.18%) |
Aug 23, 2013 | 5.502 | 5.664 | 5.484 | 5.506 | 0 | +0.18(+3.30%) |
Aug 22, 2013 | 5.298 | 5.336 | 5.282 | 5.330 | 222,840 | +0.06(+1.06%) |
Aug 21, 2013 | 5.276 | 5.316 | 5.256 | 5.274 | 0 | -0.02(-0.38%) |
Aug 20, 2013 | 5.306 | 5.342 | 5.274 | 5.294 | 454,035 | +0.00(+0.00%) |
Aug 19, 2013 | 5.322 | 5.368 | 5.292 | 5.294 | 623,020 | -0.04(-0.82%) |
Aug 16, 2013 | 5.410 | 5.494 | 5.326 | 5.338 | 0 | -0.11(-1.95%) |
Aug 15, 2013 | 5.498 | 5.512 | 5.424 | 5.444 | 583,325 | -0.10(-1.80%) |
Aug 14, 2013 | 5.588 | 5.588 | 5.538 | 5.544 | 693,755 | -0.03(-0.54%) |
Aug 13, 2013 | 5.608 | 5.630 | 5.566 | 5.574 | 419,825 | -0.02(-0.29%) |
Aug 12, 2013 | 5.548 | 5.620 | 5.548 | 5.590 | 1,106,165 | +0.00(+0.07%) |
Aug 09, 2013 | 5.598 | 5.614 | 5.552 | 5.586 | 809,750 | -0.01(-0.11%) |
Aug 08, 2013 | 5.682 | 5.682 | 5.582 | 5.592 | 886,170 | -0.05(-0.96%) |
Aug 07, 2013 | 5.678 | 5.722 | 5.612 | 5.646 | 377,395 | -0.05(-0.81%) |
Aug 06, 2013 | 5.682 | 5.716 | 5.658 | 5.692 | 803,315 | +0.01(+0.21%) |
Aug 05, 2013 | 5.644 | 5.706 | 5.612 | 5.680 | 580,240 | +0.03(+0.50%) |
Aug 02, 2013 | 5.692 | 5.696 | 5.632 | 5.652 | 596,380 | -0.07(-1.22%) |