Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 6.295 | 6.382 | 6.382 | 6.382 | 87,601 | +0.08(+1.27%) |
Dec 30, 2013 | 6.234 | 6.478 | 6.234 | 6.302 | 73,097 | +0.04(+0.68%) |
Dec 27, 2013 | 6.299 | 6.344 | 6.253 | 6.260 | 110,950 | -0.05(-0.79%) |
Dec 26, 2013 | 6.371 | 6.405 | 6.272 | 6.310 | 189,104 | -0.04(-0.60%) |
Dec 24, 2013 | 6.329 | 6.363 | 6.291 | 6.348 | 31,715 | +0.03(+0.54%) |
Dec 23, 2013 | 6.302 | 6.329 | 6.264 | 6.314 | 88,286 | +0.08(+1.35%) |
Dec 20, 2013 | 6.150 | 6.253 | 6.135 | 6.230 | 59,902 | +0.08(+1.30%) |
Dec 19, 2013 | 6.150 | 6.177 | 6.100 | 6.150 | 75,864 | +0.00(+0.00%) |
Dec 18, 2013 | 6.146 | 6.196 | 6.108 | 6.150 | 103,173 | -0.01(-0.19%) |
Dec 17, 2013 | 6.169 | 6.272 | 6.123 | 6.161 | 67,511 | -0.01(-0.21%) |
Dec 16, 2013 | 6.215 | 6.249 | 6.138 | 6.174 | 61,698 | -0.03(-0.56%) |
Dec 13, 2013 | 6.268 | 6.268 | 6.204 | 6.209 | 63,999 | -0.06(-1.00%) |
Dec 12, 2013 | 6.287 | 6.305 | 6.203 | 6.272 | 102,334 | -0.05(-0.78%) |
Dec 11, 2013 | 6.238 | 6.321 | 6.238 | 6.321 | 83,856 | +0.05(+0.85%) |
Dec 10, 2013 | 6.234 | 6.287 | 6.215 | 6.268 | 111,873 | +0.05(+0.84%) |
Dec 09, 2013 | 6.177 | 6.226 | 6.173 | 6.216 | 106,916 | +0.05(+0.82%) |
Dec 06, 2013 | 6.173 | 6.177 | 6.119 | 6.165 | 111,813 | +0.05(+0.81%) |
Dec 05, 2013 | 6.169 | 6.169 | 6.028 | 6.116 | 98,688 | +0.02(+0.25%) |
Dec 04, 2013 | 6.108 | 6.108 | 6.024 | 6.100 | 129,760 | -0.01(-0.12%) |
Dec 03, 2013 | 6.039 | 6.112 | 6.005 | 6.108 | 86,083 | +0.03(+0.44%) |
Dec 02, 2013 | 6.199 | 6.261 | 6.081 | 6.081 | 163,380 | -0.03(-0.44%) |
Nov 29, 2013 | 5.994 | 6.158 | 5.994 | 6.108 | 67,188 | +0.09(+1.53%) |
Nov 27, 2013 | 6.074 | 6.074 | 5.990 | 6.016 | 58,601 | -0.01(-0.20%) |
Nov 26, 2013 | 6.047 | 6.081 | 5.990 | 6.028 | 103,136 | +0.01(+0.19%) |
Nov 25, 2013 | 6.062 | 6.066 | 5.982 | 6.016 | 117,307 | +0.01(+0.19%) |
Nov 22, 2013 | 6.001 | 6.013 | 5.971 | 6.005 | 45,534 | -0.01(-0.13%) |
Nov 21, 2013 | 6.093 | 6.093 | 6.013 | 6.013 | 122,123 | -0.02(-0.38%) |
Nov 20, 2013 | 6.081 | 6.192 | 6.020 | 6.036 | 155,519 | +0.02(+0.25%) |
Nov 19, 2013 | 6.043 | 6.043 | 5.994 | 6.020 | 134,902 | +0.00(+0.00%) |
Nov 18, 2013 | 5.968 | 6.080 | 5.968 | 6.020 | 315,325 | +0.13(+2.15%) |
Nov 15, 2013 | 5.871 | 5.905 | 5.871 | 5.893 | 47,763 | +0.01(+0.19%) |
Nov 14, 2013 | 5.830 | 5.890 | 5.819 | 5.882 | 85,420 | +0.04(+0.70%) |
Nov 12, 2013 | 5.819 | 5.849 | 5.782 | 5.841 | 87,431 | -0.02(-0.32%) |
Nov 11, 2013 | 5.841 | 5.864 | 5.834 | 5.860 | 49,514 | -0.01(-0.13%) |
Nov 08, 2013 | 5.834 | 5.876 | 5.811 | 5.868 | 130,940 | +0.01(+0.13%) |
Nov 07, 2013 | 5.931 | 5.938 | 5.860 | 5.860 | 71,146 | -0.09(-1.50%) |
Nov 06, 2013 | 5.953 | 5.975 | 5.945 | 5.949 | 69,913 | +0.00(+0.00%) |
Nov 05, 2013 | 5.931 | 6.031 | 5.927 | 5.949 | 84,321 | -0.03(-0.44%) |
Nov 04, 2013 | 6.031 | 6.031 | 5.927 | 5.976 | 84,961 | -0.07(-1.16%) |
Nov 01, 2013 | 6.087 | 6.087 | 6.005 | 6.046 | 111,438 | -0.02(-0.38%) |
Oct 31, 2013 | 6.069 | 6.091 | 6.031 | 6.069 | 47,112 | -0.03(-0.43%) |
Oct 30, 2013 | 6.121 | 6.132 | 6.076 | 6.095 | 48,163 | -0.03(-0.49%) |
Oct 29, 2013 | 6.117 | 6.151 | 6.091 | 6.125 | 90,481 | +0.02(+0.27%) |
Oct 28, 2013 | 6.054 | 6.128 | 6.054 | 6.108 | 47,911 | +0.02(+0.40%) |
Oct 25, 2013 | 6.058 | 6.102 | 6.046 | 6.084 | 52,994 | +0.05(+0.87%) |
Oct 24, 2013 | 5.976 | 6.058 | 5.968 | 6.031 | 114,567 | +0.05(+0.87%) |
Oct 23, 2013 | 5.964 | 5.979 | 5.931 | 5.979 | 49,463 | +0.02(+0.38%) |
Oct 22, 2013 | 5.882 | 5.968 | 5.882 | 5.957 | 61,551 | +0.08(+1.33%) |
Oct 21, 2013 | 5.879 | 5.901 | 5.852 | 5.879 | 107,723 | +0.03(+0.51%) |
Oct 18, 2013 | 5.841 | 5.875 | 5.837 | 5.849 | 72,283 | -0.00(-0.06%) |
Oct 17, 2013 | 5.733 | 5.860 | 5.729 | 5.852 | 87,385 | +0.10(+1.69%) |
Oct 16, 2013 | 5.651 | 5.755 | 5.651 | 5.755 | 89,736 | +0.07(+1.31%) |
Oct 15, 2013 | 5.722 | 5.737 | 5.658 | 5.681 | 68,181 | -0.09(-1.61%) |
Oct 14, 2013 | 5.692 | 5.796 | 5.677 | 5.774 | 63,645 | +0.01(+0.19%) |
Oct 11, 2013 | 5.714 | 5.766 | 5.714 | 5.763 | 32,391 | +0.01(+0.19%) |
Oct 10, 2013 | 5.670 | 5.752 | 5.662 | 5.752 | 55,160 | +0.09(+1.59%) |
Oct 09, 2013 | 5.610 | 5.673 | 5.595 | 5.662 | 34,812 | +0.04(+0.66%) |
Oct 08, 2013 | 5.670 | 5.718 | 5.625 | 5.625 | 46,739 | -0.07(-1.18%) |
Oct 07, 2013 | 5.752 | 5.759 | 5.688 | 5.692 | 65,321 | -0.06(-1.10%) |
Oct 04, 2013 | 5.722 | 5.770 | 5.722 | 5.755 | 44,114 | +0.01(+0.22%) |
Oct 03, 2013 | 5.770 | 5.811 | 5.722 | 5.743 | 63,988 | -0.07(-1.24%) |
Oct 02, 2013 | 5.841 | 5.841 | 5.793 | 5.815 | 65,752 | -0.03(-0.52%) |
Oct 01, 2013 | 5.800 | 5.875 | 5.800 | 5.845 | 64,315 | +0.01(+0.20%) |
Sep 27, 2013 | 5.841 | 5.867 | 5.808 | 5.834 | 48,793 | -0.02(-0.40%) |
Sep 26, 2013 | 5.808 | 5.912 | 5.808 | 5.857 | 60,841 | +0.01(+0.14%) |
Sep 25, 2013 | 5.826 | 5.882 | 5.826 | 5.849 | 50,830 | -0.02(-0.32%) |
Sep 24, 2013 | 5.860 | 5.871 | 5.852 | 5.867 | 34,691 | -0.03(-0.51%) |
Sep 23, 2013 | 5.819 | 5.897 | 5.819 | 5.897 | 83,608 | +0.06(+0.96%) |
Sep 20, 2013 | 5.867 | 5.867 | 5.808 | 5.841 | 65,728 | -0.04(-0.76%) |
Sep 19, 2013 | 5.864 | 5.890 | 5.823 | 5.886 | 67,307 | +0.04(+0.77%) |
Sep 18, 2013 | 5.767 | 5.864 | 5.726 | 5.841 | 88,843 | +0.09(+1.62%) |
Sep 17, 2013 | 5.707 | 5.770 | 5.707 | 5.748 | 42,463 | +0.02(+0.39%) |
Sep 16, 2013 | 5.741 | 5.785 | 5.699 | 5.726 | 60,551 | +0.03(+0.59%) |
Sep 13, 2013 | 5.670 | 5.692 | 5.644 | 5.692 | 67,661 | +0.05(+0.89%) |
Sep 12, 2013 | 5.617 | 5.662 | 5.614 | 5.642 | 49,155 | -0.01(-0.17%) |
Sep 11, 2013 | 5.595 | 5.658 | 5.587 | 5.651 | 65,165 | +0.04(+0.80%) |
Sep 10, 2013 | 5.561 | 5.606 | 5.561 | 5.606 | 63,098 | +0.05(+0.94%) |
Sep 09, 2013 | 5.532 | 5.558 | 5.513 | 5.554 | 95,288 | +0.02(+0.40%) |
Sep 06, 2013 | 5.543 | 5.569 | 5.532 | 5.532 | 59,852 | -0.01(-0.20%) |
Sep 05, 2013 | 5.539 | 5.561 | 5.517 | 5.543 | 55,798 | +0.02(+0.34%) |
Sep 04, 2013 | 5.543 | 5.547 | 5.513 | 5.524 | 89,894 | -0.02(-0.34%) |
Sep 03, 2013 | 5.513 | 5.558 | 5.454 | 5.543 | 171,701 | +0.09(+1.71%) |
Aug 30, 2013 | 5.498 | 5.498 | 5.435 | 5.450 | 100,095 | -0.01(-0.21%) |
Aug 29, 2013 | 5.472 | 5.472 | 5.420 | 5.461 | 89,956 | +0.01(+0.27%) |
Aug 28, 2013 | 5.453 | 5.483 | 5.416 | 5.446 | 52,793 | +0.01(+0.21%) |
Aug 27, 2013 | 5.476 | 5.476 | 5.427 | 5.435 | 90,278 | -0.04(-0.79%) |
Aug 26, 2013 | 5.509 | 5.520 | 5.472 | 5.478 | 37,447 | -0.04(-0.77%) |
Aug 23, 2013 | 5.535 | 5.535 | 5.502 | 5.520 | 49,254 | +0.01(+0.20%) |
Aug 22, 2013 | 5.517 | 5.524 | 5.509 | 5.509 | 68,348 | +0.03(+0.48%) |
Aug 21, 2013 | 5.535 | 5.535 | 5.464 | 5.483 | 153,779 | -0.03(-0.47%) |
Aug 20, 2013 | 5.498 | 5.549 | 5.466 | 5.509 | 105,709 | +0.03(+0.53%) |
Aug 19, 2013 | 5.531 | 5.542 | 5.469 | 5.480 | 51,714 | -0.02(-0.40%) |
Aug 16, 2013 | 5.560 | 5.560 | 5.502 | 5.502 | 172,320 | -0.08(-1.44%) |
Aug 15, 2013 | 5.622 | 5.622 | 5.575 | 5.582 | 46,398 | -0.04(-0.78%) |
Aug 14, 2013 | 5.695 | 5.695 | 5.626 | 5.626 | 53,566 | -0.04(-0.77%) |
Aug 13, 2013 | 5.706 | 5.706 | 5.666 | 5.670 | 40,914 | -0.02(-0.38%) |
Aug 12, 2013 | 5.699 | 5.710 | 5.659 | 5.691 | 53,660 | +0.01(+0.13%) |
Aug 09, 2013 | 5.644 | 5.710 | 5.644 | 5.684 | 49,485 | +0.00(+0.00%) |
Aug 08, 2013 | 5.684 | 5.710 | 5.670 | 5.684 | 44,068 | +0.04(+0.66%) |
Aug 07, 2013 | 5.772 | 5.801 | 5.629 | 5.647 | 179,217 | -0.11(-1.85%) |
Aug 06, 2013 | 5.775 | 5.775 | 5.750 | 5.753 | 20,772 | -0.01(-0.19%) |
Aug 05, 2013 | 5.804 | 5.819 | 5.737 | 5.764 | 34,179 | -0.02(-0.38%) |
Aug 02, 2013 | 5.823 | 5.832 | 5.768 | 5.786 | 68,782 | -0.02(-0.41%) |
Aug 01, 2013 | 5.797 | 5.823 | 5.786 | 5.810 | 72,887 | +0.06(+1.05%) |
Jul 31, 2013 | 5.775 | 5.775 | 5.735 | 5.750 | 45,034 | +0.01(+0.19%) |
Jul 30, 2013 | 5.746 | 5.793 | 5.736 | 5.739 | 24,790 | -0.01(-0.25%) |
Jul 29, 2013 | 5.768 | 5.782 | 5.677 | 5.753 | 50,481 | +0.00(+0.06%) |
Jul 26, 2013 | 5.783 | 5.790 | 5.750 | 5.750 | 42,720 | -0.04(-0.75%) |
Jul 25, 2013 | 5.753 | 5.815 | 5.750 | 5.793 | 36,578 | +0.01(+0.25%) |
Jul 24, 2013 | 5.837 | 5.841 | 5.746 | 5.779 | 46,431 | -0.02(-0.38%) |
Jul 23, 2013 | 5.874 | 5.877 | 5.779 | 5.801 | 72,830 | -0.00(-0.06%) |
Jul 22, 2013 | 5.797 | 5.829 | 5.779 | 5.804 | 52,068 | +0.03(+0.44%) |
Jul 19, 2013 | 5.783 | 5.844 | 5.764 | 5.779 | 36,523 | -0.00(-0.06%) |
Jul 18, 2013 | 5.801 | 5.852 | 5.775 | 5.783 | 72,917 | -0.05(-0.87%) |
Jul 17, 2013 | 5.855 | 5.863 | 5.786 | 5.834 | 37,344 | +0.03(+0.44%) |
Jul 16, 2013 | 5.837 | 5.855 | 5.713 | 5.808 | 49,749 | +0.01(+0.19%) |
Jul 15, 2013 | 5.826 | 5.885 | 5.797 | 5.797 | 108,684 | -0.05(-0.87%) |
Jul 12, 2013 | 5.866 | 5.892 | 5.808 | 5.848 | 43,241 | -0.02(-0.31%) |
Jul 11, 2013 | 5.895 | 5.895 | 5.797 | 5.866 | 63,276 | +0.07(+1.26%) |
Jul 10, 2013 | 5.801 | 5.837 | 5.732 | 5.793 | 71,713 | +0.02(+0.32%) |
Jul 09, 2013 | 5.855 | 5.848 | 5.764 | 5.775 | 64,629 | -0.00(-0.06%) |
Jul 08, 2013 | 5.826 | 5.943 | 5.717 | 5.779 | 170,942 | +0.00(+0.06%) |
Jul 05, 2013 | 5.804 | 5.804 | 5.640 | 5.775 | 49,751 | +0.02(+0.38%) |
Jul 03, 2013 | 5.666 | 5.757 | 5.666 | 5.753 | 31,081 | +0.09(+1.54%) |
Jul 02, 2013 | 5.775 | 5.775 | 5.648 | 5.666 | 32,299 | -0.12(-2.14%) |
Jul 01, 2013 | 5.691 | 5.790 | 5.622 | 5.790 | 33,331 | +0.15(+2.65%) |
Jun 28, 2013 | 5.662 | 5.691 | 5.612 | 5.640 | 52,779 | +0.00(+0.06%) |
Jun 27, 2013 | 5.691 | 5.691 | 5.604 | 5.637 | 64,226 | -0.04(-0.77%) |
Jun 26, 2013 | 5.670 | 5.684 | 5.608 | 5.681 | 34,380 | +0.08(+1.37%) |
Jun 25, 2013 | 5.527 | 5.622 | 5.509 | 5.604 | 44,496 | +0.15(+2.74%) |
Jun 24, 2013 | 5.575 | 5.648 | 5.444 | 5.455 | 134,410 | -0.23(-3.98%) |
Jun 21, 2013 | 5.695 | 5.748 | 5.652 | 5.681 | 53,865 | +0.03(+0.52%) |
Jun 20, 2013 | 5.841 | 5.844 | 5.648 | 5.651 | 95,038 | -0.21(-3.54%) |
Jun 19, 2013 | 5.954 | 5.979 | 5.859 | 5.859 | 60,633 | -0.07(-1.11%) |
Jun 18, 2013 | 5.928 | 5.972 | 5.886 | 5.925 | 40,008 | +0.03(+0.43%) |
Jun 17, 2013 | 5.801 | 5.928 | 5.801 | 5.899 | 99,531 | +0.16(+2.86%) |
Jun 14, 2013 | 5.706 | 5.779 | 5.666 | 5.735 | 34,185 | +0.05(+0.83%) |
Jun 13, 2013 | 5.619 | 5.688 | 5.593 | 5.688 | 30,167 | +0.10(+1.76%) |
Jun 12, 2013 | 5.746 | 5.746 | 5.586 | 5.589 | 53,561 | -0.11(-1.92%) |
Jun 11, 2013 | 5.629 | 5.750 | 5.604 | 5.699 | 79,430 | +0.04(+0.71%) |
Jun 10, 2013 | 5.779 | 5.779 | 5.589 | 5.659 | 97,316 | -0.08(-1.46%) |
Jun 07, 2013 | 5.640 | 5.746 | 5.640 | 5.742 | 81,911 | +0.15(+2.67%) |
Jun 06, 2013 | 5.735 | 5.746 | 5.564 | 5.593 | 131,139 | -0.12(-2.04%) |
Jun 05, 2013 | 5.830 | 5.870 | 5.690 | 5.710 | 49,117 | -0.12(-2.12%) |
Jun 04, 2013 | 5.870 | 5.885 | 5.830 | 5.834 | 60,856 | -0.05(-0.87%) |
Jun 03, 2013 | 5.775 | 5.885 | 5.651 | 5.885 | 152,713 | +0.15(+2.54%) |
May 31, 2013 | 5.939 | 5.983 | 5.702 | 5.739 | 176,480 | -0.17(-2.96%) |
May 30, 2013 | 5.932 | 5.949 | 5.897 | 5.914 | 53,610 | +0.01(+0.12%) |
May 29, 2013 | 5.972 | 5.977 | 5.853 | 5.906 | 102,237 | -0.05(-0.92%) |
May 28, 2013 | 6.005 | 6.012 | 5.921 | 5.961 | 191,652 | +0.05(+0.93%) |
May 24, 2013 | 5.954 | 5.972 | 5.903 | 5.906 | 85,753 | -0.01(-0.12%) |
May 23, 2013 | 6.121 | 6.121 | 5.826 | 5.914 | 298,176 | -0.20(-3.28%) |
May 22, 2013 | 6.132 | 6.176 | 6.103 | 6.114 | 149,036 | +0.02(+0.30%) |
May 21, 2013 | 6.067 | 6.174 | 6.046 | 6.096 | 72,574 | +0.04(+0.59%) |
May 20, 2013 | 6.153 | 6.185 | 6.042 | 6.060 | 118,026 | -0.07(-1.22%) |
May 17, 2013 | 6.092 | 6.135 | 6.042 | 6.135 | 55,057 | +0.09(+1.42%) |
May 16, 2013 | 6.046 | 6.085 | 6.017 | 6.049 | 86,284 | +0.02(+0.30%) |
May 15, 2013 | 6.064 | 6.064 | 6.014 | 6.032 | 74,790 | +0.02(+0.42%) |
May 13, 2013 | 6.021 | 6.037 | 5.978 | 6.007 | 72,972 | +0.02(+0.30%) |
May 10, 2013 | 6.000 | 6.000 | 5.964 | 5.989 | 109,935 | -0.01(-0.24%) |
May 09, 2013 | 6.035 | 6.039 | 5.971 | 6.003 | 33,922 | -0.04(-0.59%) |
May 08, 2013 | 6.060 | 6.060 | 5.953 | 6.039 | 89,167 | -0.04(-0.59%) |
May 07, 2013 | 6.099 | 6.124 | 6.003 | 6.074 | 129,923 | -0.06(-0.99%) |
May 06, 2013 | 6.189 | 6.189 | 6.089 | 6.135 | 54,903 | -0.04(-0.64%) |
May 03, 2013 | 6.199 | 6.185 | 6.092 | 6.174 | 48,503 | +0.01(+0.23%) |
May 02, 2013 | 6.135 | 6.160 | 6.064 | 6.160 | 91,736 | +0.00(+0.06%) |
May 01, 2013 | 6.024 | 6.157 | 5.996 | 6.157 | 114,090 | +0.15(+2.50%) |
Apr 30, 2013 | 5.939 | 6.024 | 5.935 | 6.007 | 72,137 | +0.10(+1.63%) |
Apr 29, 2013 | 5.885 | 5.921 | 5.875 | 5.910 | 99,150 | +0.02(+0.42%) |
Apr 26, 2013 | 5.878 | 5.885 | 5.855 | 5.885 | 42,636 | +0.01(+0.12%) |
Apr 25, 2013 | 5.885 | 5.885 | 5.857 | 5.878 | 60,935 | -0.01(-0.12%) |
Apr 24, 2013 | 5.885 | 5.885 | 5.865 | 5.885 | 53,984 | +0.00(+0.00%) |
Apr 23, 2013 | 5.882 | 5.885 | 5.871 | 5.885 | 108,245 | +0.00(+0.06%) |
Apr 22, 2013 | 5.878 | 5.882 | 5.860 | 5.882 | 44,311 | +0.00(+0.06%) |
Apr 19, 2013 | 5.846 | 5.882 | 5.814 | 5.878 | 38,060 | +0.01(+0.12%) |
Apr 18, 2013 | 5.875 | 5.875 | 5.803 | 5.871 | 25,312 | -0.01(-0.18%) |
Apr 17, 2013 | 5.860 | 5.882 | 5.814 | 5.882 | 71,106 | +0.00(+0.00%) |
Apr 16, 2013 | 5.871 | 5.882 | 5.814 | 5.882 | 82,798 | +0.00(+0.00%) |
Apr 15, 2013 | 5.871 | 5.882 | 5.853 | 5.882 | 53,880 | +0.00(+0.00%) |
Apr 12, 2013 | 5.875 | 5.882 | 5.853 | 5.882 | 67,491 | +0.01(+0.24%) |
Apr 11, 2013 | 5.853 | 5.878 | 5.842 | 5.867 | 81,504 | +0.01(+0.18%) |
Apr 10, 2013 | 5.860 | 5.871 | 5.814 | 5.857 | 50,117 | +0.03(+0.49%) |
Apr 09, 2013 | 5.810 | 5.835 | 5.764 | 5.828 | 57,318 | +0.03(+0.55%) |
Apr 08, 2013 | 5.789 | 5.807 | 5.714 | 5.796 | 38,444 | +0.03(+0.50%) |
Apr 05, 2013 | 5.714 | 5.807 | 5.664 | 5.768 | 202,201 | +0.03(+0.56%) |
Apr 04, 2013 | 5.735 | 5.739 | 5.675 | 5.735 | 106,368 | +0.04(+0.69%) |
Apr 03, 2013 | 5.685 | 5.743 | 5.660 | 5.696 | 94,003 | -0.01(-0.13%) |
Apr 02, 2013 | 5.757 | 5.764 | 5.662 | 5.703 | 142,582 | -0.04(-0.62%) |
Apr 01, 2013 | 5.782 | 5.782 | 5.646 | 5.739 | 135,698 | -0.01(-0.25%) |
Mar 28, 2013 | 5.871 | 5.871 | 5.714 | 5.753 | 212,882 | -0.09(-1.53%) |
Mar 27, 2013 | 5.850 | 5.850 | 5.814 | 5.842 | 47,279 | -0.01(-0.12%) |
Mar 26, 2013 | 5.832 | 5.850 | 5.796 | 5.850 | 95,127 | +0.05(+0.92%) |
Mar 25, 2013 | 5.853 | 5.867 | 5.789 | 5.796 | 203,008 | -0.03(-0.55%) |
Mar 22, 2013 | 5.764 | 5.850 | 5.764 | 5.828 | 113,597 | +0.06(+1.11%) |
Mar 21, 2013 | 5.725 | 5.803 | 5.725 | 5.764 | 58,312 | -0.01(-0.19%) |
Mar 20, 2013 | 5.782 | 5.850 | 5.743 | 5.775 | 88,424 | -0.01(-0.12%) |
Mar 19, 2013 | 5.743 | 5.800 | 5.728 | 5.782 | 75,676 | +0.04(+0.75%) |
Mar 18, 2013 | 5.778 | 5.778 | 5.682 | 5.739 | 54,933 | -0.01(-0.19%) |
Mar 15, 2013 | 5.764 | 5.800 | 5.718 | 5.750 | 95,197 | +0.01(+0.19%) |
Mar 14, 2013 | 5.750 | 5.750 | 5.710 | 5.739 | 42,078 | +0.02(+0.37%) |
Mar 13, 2013 | 5.760 | 5.760 | 5.685 | 5.718 | 65,270 | -0.02(-0.31%) |
Mar 12, 2013 | 5.760 | 5.764 | 5.710 | 5.735 | 36,357 | -0.02(-0.43%) |
Mar 11, 2013 | 5.793 | 5.793 | 5.707 | 5.760 | 107,561 | -0.03(-0.55%) |
Mar 08, 2013 | 5.789 | 5.796 | 5.746 | 5.793 | 94,785 | +0.04(+0.74%) |
Mar 07, 2013 | 5.789 | 5.800 | 5.693 | 5.750 | 105,763 | -0.02(-0.37%) |
Mar 06, 2013 | 5.753 | 5.793 | 5.696 | 5.771 | 51,725 | +0.04(+0.75%) |
Mar 05, 2013 | 5.725 | 5.768 | 5.621 | 5.728 | 116,791 | +0.05(+0.82%) |
Mar 04, 2013 | 5.685 | 5.714 | 5.657 | 5.682 | 58,439 | -0.05(-0.81%) |
Mar 01, 2013 | 5.610 | 5.728 | 5.589 | 5.728 | 102,966 | +0.07(+1.26%) |
Feb 28, 2013 | 5.699 | 5.743 | 5.653 | 5.657 | 107,065 | +0.04(+0.70%) |
Feb 27, 2013 | 5.700 | 5.703 | 5.586 | 5.618 | 116,275 | -0.10(-1.81%) |
Feb 26, 2013 | 5.685 | 5.750 | 5.653 | 5.721 | 90,814 | +0.02(+0.38%) |
Feb 25, 2013 | 5.710 | 5.728 | 5.653 | 5.700 | 48,041 | -0.00(-0.06%) |
Feb 22, 2013 | 5.696 | 5.743 | 5.628 | 5.703 | 74,011 | +0.05(+0.82%) |
Feb 21, 2013 | 5.725 | 5.725 | 5.610 | 5.657 | 50,403 | +0.05(+0.89%) |
Feb 20, 2013 | 5.721 | 5.721 | 5.586 | 5.607 | 108,511 | -0.07(-1.26%) |
Feb 19, 2013 | 5.682 | 5.685 | 5.615 | 5.678 | 169,707 | -0.01(-0.12%) |
Feb 15, 2013 | 5.619 | 5.685 | 5.577 | 5.685 | 108,736 | +0.08(+1.43%) |
Feb 14, 2013 | 5.629 | 5.630 | 5.581 | 5.605 | 83,291 | -0.02(-0.31%) |
Feb 13, 2013 | 5.643 | 5.643 | 5.601 | 5.622 | 64,143 | +0.00(+0.00%) |
Feb 12, 2013 | 5.598 | 5.622 | 5.584 | 5.622 | 53,107 | +0.04(+0.69%) |
Feb 11, 2013 | 5.594 | 5.605 | 5.581 | 5.584 | 70,892 | +0.00(+0.06%) |
Feb 08, 2013 | 5.588 | 5.605 | 5.567 | 5.581 | 68,280 | +0.01(+0.25%) |
Feb 07, 2013 | 5.654 | 5.654 | 5.549 | 5.567 | 102,388 | -0.03(-0.50%) |
Feb 06, 2013 | 5.598 | 5.598 | 5.574 | 5.594 | 55,738 | +0.08(+1.52%) |
Feb 04, 2013 | 5.601 | 5.601 | 5.507 | 5.511 | 143,975 | -0.09(-1.68%) |
Feb 01, 2013 | 5.682 | 5.689 | 5.591 | 5.605 | 115,709 | -0.03(-0.56%) |
Jan 31, 2013 | 5.692 | 5.692 | 5.612 | 5.636 | 50,475 | -0.05(-0.86%) |
Jan 30, 2013 | 5.633 | 5.689 | 5.633 | 5.685 | 82,303 | +0.05(+0.93%) |
Jan 29, 2013 | 5.643 | 5.647 | 5.619 | 5.633 | 43,236 | -0.02(-0.31%) |
Jan 28, 2013 | 5.671 | 5.675 | 5.598 | 5.650 | 91,486 | -0.01(-0.12%) |
Jan 25, 2013 | 5.682 | 5.696 | 5.605 | 5.657 | 154,332 | -0.02(-0.31%) |
Jan 24, 2013 | 5.657 | 5.675 | 5.622 | 5.675 | 83,348 | +0.02(+0.43%) |
Jan 23, 2013 | 5.584 | 5.657 | 5.553 | 5.650 | 136,092 | +0.08(+1.38%) |
Jan 22, 2013 | 5.608 | 5.622 | 5.518 | 5.574 | 123,323 | -0.01(-0.13%) |
Jan 18, 2013 | 5.553 | 5.581 | 5.535 | 5.581 | 47,067 | +0.03(+0.57%) |
Jan 17, 2013 | 5.567 | 5.577 | 5.518 | 5.549 | 66,872 | +0.01(+0.25%) |
Jan 16, 2013 | 5.507 | 5.535 | 5.472 | 5.535 | 80,052 | +0.03(+0.51%) |
Jan 15, 2013 | 5.472 | 5.518 | 5.472 | 5.507 | 96,475 | -0.00(-0.06%) |
Jan 14, 2013 | 5.514 | 5.514 | 5.483 | 5.511 | 70,734 | +0.01(+0.13%) |
Jan 11, 2013 | 5.490 | 5.504 | 5.455 | 5.504 | 70,803 | +0.03(+0.51%) |
Jan 10, 2013 | 5.430 | 5.476 | 5.430 | 5.476 | 117,596 | +0.08(+1.55%) |
Jan 09, 2013 | 5.385 | 5.402 | 5.361 | 5.392 | 154,547 | +0.03(+0.52%) |
Jan 08, 2013 | 5.381 | 5.381 | 5.326 | 5.364 | 65,245 | -0.02(-0.45%) |
Jan 07, 2013 | 5.367 | 5.388 | 5.315 | 5.388 | 185,290 | +0.03(+0.52%) |
Jan 04, 2013 | 5.273 | 5.367 | 5.273 | 5.361 | 169,692 | +0.06(+1.12%) |
Jan 03, 2013 | 5.298 | 5.329 | 5.266 | 5.301 | 181,502 | -0.02(-0.33%) |