Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.405 | 5.450 | 5.315 | 5.414 | 553,379 | -0.11(-1.95%) |
Jan 30, 2014 | 5.549 | 5.567 | 5.423 | 5.522 | 406,513 | +0.01(+0.16%) |
Jan 29, 2014 | 5.549 | 5.576 | 5.405 | 5.513 | 478,247 | -0.08(-1.45%) |
Jan 28, 2014 | 5.540 | 5.638 | 5.522 | 5.594 | 784,573 | +0.08(+1.47%) |
Jan 27, 2014 | 5.764 | 5.764 | 5.495 | 5.513 | 545,203 | -0.23(-4.07%) |
Jan 24, 2014 | 5.971 | 5.971 | 5.630 | 5.746 | 650,384 | -0.24(-4.05%) |
Jan 23, 2014 | 6.097 | 6.178 | 5.944 | 5.989 | 387,803 | -0.10(-1.62%) |
Jan 22, 2014 | 5.917 | 6.160 | 5.908 | 6.088 | 530,223 | +0.19(+3.20%) |
Jan 21, 2014 | 5.719 | 5.899 | 5.656 | 5.899 | 489,137 | +0.24(+4.29%) |
Jan 17, 2014 | 5.773 | 5.656 | 5.656 | 5.656 | 406,101 | -0.14(-2.48%) |
Jan 16, 2014 | 5.728 | 5.836 | 5.630 | 5.800 | 411,125 | +0.08(+1.42%) |
Jan 15, 2014 | 5.827 | 5.881 | 5.701 | 5.719 | 269,228 | -0.11(-1.85%) |
Jan 14, 2014 | 5.737 | 5.908 | 5.719 | 5.827 | 396,643 | +0.13(+2.37%) |
Jan 13, 2014 | 5.809 | 5.899 | 5.656 | 5.692 | 544,668 | -0.15(-2.62%) |
Jan 10, 2014 | 5.683 | 5.854 | 5.576 | 5.845 | 548,846 | +0.14(+2.52%) |
Jan 09, 2014 | 5.576 | 5.800 | 5.495 | 5.701 | 767,300 | +0.19(+3.43%) |
Jan 08, 2014 | 5.980 | 5.980 | 5.288 | 5.513 | 1,566,065 | -0.46(-7.68%) |
Jan 07, 2014 | 5.809 | 6.016 | 5.809 | 5.971 | 460,802 | +0.20(+3.43%) |
Jan 06, 2014 | 5.989 | 6.025 | 5.755 | 5.773 | 635,180 | -0.21(-3.46%) |
Jan 03, 2014 | 5.962 | 6.052 | 5.863 | 5.980 | 484,932 | +0.04(+0.76%) |
Jan 02, 2014 | 6.196 | 6.196 | 5.827 | 5.935 | 648,238 | -0.26(-4.21%) |
Dec 31, 2013 | 6.232 | 6.196 | 6.196 | 6.196 | 607,707 | -0.04(-0.58%) |
Dec 30, 2013 | 6.358 | 6.376 | 6.196 | 6.232 | 510,051 | -0.10(-1.56%) |
Dec 27, 2013 | 6.340 | 6.376 | 6.167 | 6.331 | 395,097 | +0.03(+0.43%) |
Dec 26, 2013 | 6.493 | 6.502 | 6.277 | 6.304 | 337,624 | -0.15(-2.37%) |
Dec 24, 2013 | 6.268 | 6.475 | 6.232 | 6.457 | 210,525 | +0.15(+2.42%) |
Dec 23, 2013 | 6.475 | 6.547 | 6.277 | 6.304 | 669,070 | -0.14(-2.23%) |
Dec 20, 2013 | 6.277 | 6.565 | 6.232 | 6.448 | 1,706,877 | +0.19(+3.02%) |
Dec 19, 2013 | 6.097 | 6.286 | 6.025 | 6.259 | 538,153 | +0.14(+2.35%) |
Dec 18, 2013 | 6.061 | 6.241 | 5.944 | 6.115 | 721,087 | +0.04(+0.74%) |
Dec 17, 2013 | 5.998 | 6.111 | 5.854 | 6.070 | 565,840 | +0.08(+1.35%) |
Dec 16, 2013 | 5.854 | 5.998 | 5.836 | 5.989 | 531,314 | +0.16(+2.78%) |
Dec 13, 2013 | 5.836 | 5.872 | 5.665 | 5.827 | 555,189 | -0.02(-0.31%) |
Dec 12, 2013 | 5.845 | 5.998 | 5.764 | 5.845 | 801,889 | +0.00(+0.00%) |
Dec 11, 2013 | 5.683 | 5.863 | 5.558 | 5.845 | 753,612 | +0.15(+2.69%) |
Dec 10, 2013 | 5.674 | 5.791 | 5.603 | 5.692 | 748,165 | +0.04(+0.64%) |
Dec 09, 2013 | 5.845 | 5.854 | 5.576 | 5.656 | 890,028 | -0.14(-2.48%) |
Dec 06, 2013 | 5.486 | 6.241 | 5.450 | 5.800 | 2,200,886 | +0.49(+9.32%) |
Dec 05, 2013 | 5.279 | 5.378 | 5.189 | 5.306 | 396,737 | +0.01(+0.17%) |
Dec 04, 2013 | 5.243 | 5.396 | 5.216 | 5.297 | 508,870 | +0.05(+1.03%) |
Dec 03, 2013 | 5.189 | 5.346 | 5.144 | 5.243 | 568,982 | +0.03(+0.52%) |
Dec 02, 2013 | 5.414 | 5.414 | 5.193 | 5.216 | 558,978 | -0.22(-4.13%) |
Nov 29, 2013 | 5.513 | 5.513 | 5.414 | 5.441 | 288,644 | -0.02(-0.33%) |
Nov 27, 2013 | 5.576 | 5.630 | 5.432 | 5.459 | 603,936 | -0.15(-2.72%) |
Nov 26, 2013 | 5.423 | 5.791 | 5.423 | 5.612 | 954,402 | +0.40(+7.59%) |
Nov 25, 2013 | 5.396 | 5.396 | 5.172 | 5.216 | 491,543 | -0.21(-3.81%) |
Nov 22, 2013 | 5.423 | 5.486 | 5.225 | 5.423 | 542,969 | +0.03(+0.50%) |
Nov 21, 2013 | 5.090 | 5.409 | 5.090 | 5.396 | 601,334 | +0.35(+6.95%) |
Nov 20, 2013 | 4.991 | 5.126 | 4.928 | 5.045 | 575,381 | +0.07(+1.45%) |
Nov 19, 2013 | 5.090 | 5.243 | 4.955 | 4.973 | 554,899 | -0.13(-2.64%) |
Nov 18, 2013 | 5.477 | 5.486 | 5.072 | 5.108 | 549,468 | -0.36(-6.58%) |
Nov 15, 2013 | 5.585 | 5.647 | 5.450 | 5.468 | 622,276 | -0.13(-2.41%) |
Nov 14, 2013 | 5.369 | 5.656 | 5.207 | 5.603 | 745,109 | +0.22(+4.18%) |
Nov 13, 2013 | 5.162 | 5.387 | 5.099 | 5.378 | 789,128 | +0.16(+3.10%) |
Nov 12, 2013 | 5.171 | 5.216 | 5.054 | 5.216 | 663,323 | +0.04(+0.87%) |
Nov 11, 2013 | 5.306 | 5.315 | 5.144 | 5.171 | 519,865 | -0.16(-3.04%) |
Nov 08, 2013 | 4.577 | 5.342 | 4.577 | 5.333 | 1,156,416 | +0.75(+16.27%) |
Nov 07, 2013 | 4.748 | 4.820 | 4.523 | 4.586 | 848,756 | -0.14(-3.04%) |
Nov 06, 2013 | 4.811 | 4.973 | 4.685 | 4.730 | 484,860 | -0.06(-1.31%) |
Nov 05, 2013 | 5.090 | 5.090 | 4.748 | 4.793 | 428,936 | -0.30(-5.83%) |
Nov 04, 2013 | 4.730 | 5.090 | 4.730 | 5.090 | 547,240 | +0.40(+8.64%) |
Nov 01, 2013 | 4.730 | 4.793 | 4.523 | 4.685 | 708,443 | -0.05(-1.14%) |
Oct 31, 2013 | 5.009 | 5.013 | 4.739 | 4.739 | 510,331 | -0.25(-5.05%) |
Oct 30, 2013 | 5.216 | 5.297 | 4.955 | 4.991 | 531,091 | -0.23(-4.48%) |
Oct 29, 2013 | 5.207 | 5.252 | 5.144 | 5.225 | 252,743 | +0.05(+1.04%) |
Oct 28, 2013 | 5.162 | 5.234 | 5.117 | 5.171 | 290,209 | -0.01(-0.17%) |
Oct 25, 2013 | 5.126 | 5.216 | 5.036 | 5.180 | 462,714 | +0.09(+1.77%) |
Oct 24, 2013 | 4.892 | 5.099 | 4.838 | 5.090 | 450,562 | +0.17(+3.47%) |
Oct 23, 2013 | 5.045 | 5.072 | 4.901 | 4.919 | 581,631 | -0.19(-3.70%) |
Oct 22, 2013 | 5.306 | 5.351 | 5.099 | 5.108 | 576,274 | -0.15(-2.91%) |
Oct 21, 2013 | 5.243 | 5.410 | 5.171 | 5.261 | 619,178 | +0.00(+0.00%) |
Oct 18, 2013 | 5.261 | 5.261 | 5.054 | 5.261 | 547,740 | +0.07(+1.39%) |
Oct 17, 2013 | 5.180 | 5.235 | 5.076 | 5.189 | 381,766 | -0.02(-0.35%) |
Oct 16, 2013 | 5.009 | 5.252 | 5.009 | 5.207 | 440,996 | +0.25(+5.08%) |
Oct 15, 2013 | 5.000 | 5.135 | 4.946 | 4.955 | 450,019 | -0.06(-1.25%) |
Oct 14, 2013 | 4.991 | 5.063 | 4.964 | 5.018 | 251,633 | -0.01(-0.18%) |
Oct 11, 2013 | 4.856 | 5.081 | 4.829 | 5.027 | 437,531 | +0.13(+2.76%) |
Oct 10, 2013 | 4.775 | 4.915 | 4.748 | 4.892 | 339,837 | +0.17(+3.62%) |
Oct 09, 2013 | 4.973 | 5.072 | 4.721 | 4.721 | 682,322 | -0.25(-5.06%) |
Oct 08, 2013 | 4.982 | 5.135 | 4.955 | 4.973 | 516,651 | -0.02(-0.36%) |
Oct 07, 2013 | 5.054 | 5.144 | 4.982 | 4.991 | 348,459 | -0.11(-2.12%) |
Oct 04, 2013 | 5.063 | 5.162 | 5.027 | 5.099 | 318,695 | +0.03(+0.53%) |
Oct 03, 2013 | 5.081 | 5.099 | 4.982 | 5.072 | 408,891 | -0.03(-0.53%) |
Oct 02, 2013 | 5.207 | 5.243 | 5.090 | 5.099 | 499,091 | -0.14(-2.74%) |
Oct 01, 2013 | 5.000 | 5.243 | 5.000 | 5.243 | 710,577 | +0.22(+4.48%) |
Sep 30, 2013 | 4.937 | 5.063 | 4.874 | 5.018 | 604,725 | +0.03(+0.54%) |
Sep 27, 2013 | 4.964 | 5.027 | 4.928 | 4.991 | 374,792 | +0.03(+0.54%) |
Sep 26, 2013 | 4.748 | 4.982 | 4.685 | 4.964 | 619,307 | +0.22(+4.55%) |
Sep 25, 2013 | 4.820 | 4.937 | 4.748 | 4.748 | 441,853 | -0.10(-2.04%) |
Sep 24, 2013 | 4.838 | 4.906 | 4.766 | 4.847 | 542,997 | -0.01(-0.19%) |
Sep 23, 2013 | 4.919 | 4.982 | 4.847 | 4.856 | 325,733 | -0.11(-2.17%) |
Sep 20, 2013 | 4.910 | 5.000 | 4.852 | 4.964 | 739,809 | +0.10(+2.03%) |
Sep 19, 2013 | 4.919 | 4.991 | 4.856 | 4.865 | 301,944 | -0.04(-0.73%) |
Sep 18, 2013 | 4.865 | 5.018 | 4.766 | 4.901 | 478,844 | +0.04(+0.74%) |
Sep 17, 2013 | 4.766 | 4.874 | 4.757 | 4.865 | 483,476 | +0.09(+1.88%) |
Sep 16, 2013 | 4.861 | 4.883 | 4.757 | 4.775 | 675,012 | -0.08(-1.67%) |
Sep 13, 2013 | 4.874 | 4.973 | 4.780 | 4.856 | 833,996 | -0.01(-0.18%) |
Sep 12, 2013 | 4.937 | 4.964 | 4.865 | 4.865 | 506,265 | -0.08(-1.64%) |
Sep 11, 2013 | 4.838 | 4.964 | 4.838 | 4.946 | 678,763 | +0.09(+1.85%) |
Sep 10, 2013 | 5.252 | 5.261 | 4.838 | 4.856 | 1,293,379 | -0.40(-7.69%) |
Sep 09, 2013 | 5.072 | 5.288 | 5.054 | 5.261 | 609,397 | +0.22(+4.46%) |
Sep 06, 2013 | 5.072 | 5.135 | 4.973 | 5.036 | 1,422,866 | -0.02(-0.36%) |
Sep 05, 2013 | 4.955 | 5.090 | 4.955 | 5.054 | 442,029 | +0.08(+1.63%) |
Sep 04, 2013 | 5.081 | 5.108 | 4.951 | 4.973 | 501,803 | -0.09(-1.78%) |
Sep 03, 2013 | 5.081 | 5.207 | 5.018 | 5.063 | 540,076 | +0.06(+1.26%) |
Aug 30, 2013 | 5.171 | 5.198 | 5.000 | 5.000 | 660,223 | -0.16(-3.14%) |
Aug 29, 2013 | 5.306 | 5.324 | 5.157 | 5.162 | 401,361 | -0.15(-2.88%) |
Aug 28, 2013 | 5.117 | 5.369 | 5.117 | 5.315 | 590,859 | +0.20(+3.87%) |
Aug 27, 2013 | 5.261 | 5.333 | 5.117 | 5.117 | 733,377 | -0.17(-3.23%) |
Aug 26, 2013 | 5.333 | 5.423 | 5.288 | 5.288 | 393,922 | -0.04(-0.84%) |
Aug 23, 2013 | 5.162 | 5.351 | 5.135 | 5.333 | 375,146 | +0.17(+3.31%) |
Aug 22, 2013 | 5.126 | 5.252 | 4.982 | 5.162 | 975,257 | +0.04(+0.88%) |
Aug 21, 2013 | 5.360 | 5.396 | 5.117 | 5.117 | 893,981 | -0.25(-4.69%) |
Aug 20, 2013 | 5.468 | 5.513 | 5.369 | 5.369 | 543,166 | -0.07(-1.32%) |
Aug 19, 2013 | 5.414 | 5.504 | 5.387 | 5.441 | 712,995 | +0.01(+0.17%) |
Aug 16, 2013 | 5.656 | 5.701 | 5.423 | 5.432 | 590,581 | -0.27(-4.73%) |
Aug 15, 2013 | 5.504 | 5.719 | 5.486 | 5.701 | 642,294 | +0.13(+2.26%) |
Aug 14, 2013 | 5.630 | 5.675 | 5.531 | 5.576 | 670,181 | -0.04(-0.80%) |
Aug 13, 2013 | 5.647 | 5.701 | 5.567 | 5.621 | 594,017 | -0.04(-0.64%) |
Aug 12, 2013 | 5.540 | 5.746 | 5.540 | 5.656 | 420,605 | +0.05(+0.96%) |
Aug 09, 2013 | 5.621 | 5.656 | 5.533 | 5.603 | 284,101 | -0.04(-0.80%) |
Aug 08, 2013 | 5.674 | 5.800 | 5.607 | 5.647 | 370,110 | +0.04(+0.80%) |
Aug 07, 2013 | 5.612 | 5.692 | 5.594 | 5.603 | 406,362 | -0.02(-0.32%) |
Aug 06, 2013 | 5.638 | 5.665 | 5.495 | 5.621 | 463,841 | -0.02(-0.32%) |
Aug 05, 2013 | 5.621 | 5.701 | 5.585 | 5.638 | 440,860 | +0.03(+0.48%) |
Aug 02, 2013 | 5.558 | 5.665 | 5.531 | 5.612 | 314,936 | +0.03(+0.48%) |
Aug 01, 2013 | 5.647 | 5.692 | 5.558 | 5.585 | 465,383 | +0.01(+0.16%) |
Jul 31, 2013 | 5.522 | 5.656 | 5.504 | 5.576 | 420,215 | +0.07(+1.31%) |
Jul 30, 2013 | 5.414 | 5.504 | 5.378 | 5.504 | 334,842 | +0.09(+1.66%) |
Jul 29, 2013 | 5.423 | 5.450 | 5.396 | 5.414 | 308,473 | -0.04(-0.66%) |
Jul 26, 2013 | 5.441 | 5.531 | 5.396 | 5.450 | 331,145 | -0.04(-0.66%) |
Jul 25, 2013 | 5.423 | 5.558 | 5.306 | 5.486 | 667,940 | +0.04(+0.83%) |
Jul 24, 2013 | 5.612 | 5.612 | 5.432 | 5.441 | 477,155 | -0.14(-2.58%) |
Jul 23, 2013 | 5.665 | 5.719 | 5.558 | 5.585 | 377,098 | -0.04(-0.80%) |
Jul 22, 2013 | 5.567 | 5.665 | 5.594 | 5.630 | 274,565 | +0.03(+0.48%) |
Jul 19, 2013 | 5.638 | 5.719 | 5.558 | 5.603 | 328,010 | -0.04(-0.80%) |
Jul 18, 2013 | 5.558 | 5.728 | 5.504 | 5.647 | 793,892 | +0.09(+1.62%) |
Jul 17, 2013 | 5.701 | 5.701 | 5.450 | 5.558 | 540,460 | -0.17(-2.98%) |
Jul 16, 2013 | 5.594 | 5.791 | 5.531 | 5.728 | 762,407 | +0.13(+2.25%) |
Jul 15, 2013 | 5.791 | 5.791 | 5.576 | 5.603 | 331,509 | -0.13(-2.35%) |
Jul 12, 2013 | 5.800 | 5.845 | 5.630 | 5.737 | 454,639 | -0.04(-0.78%) |
Jul 11, 2013 | 5.854 | 5.881 | 5.755 | 5.782 | 571,006 | +0.01(+0.16%) |
Jul 10, 2013 | 5.585 | 5.773 | 5.549 | 5.773 | 538,436 | +0.18(+3.22%) |
Jul 09, 2013 | 5.423 | 5.594 | 5.369 | 5.594 | 604,526 | +0.22(+4.19%) |
Jul 08, 2013 | 5.324 | 5.486 | 5.261 | 5.369 | 475,340 | +0.06(+1.19%) |
Jul 05, 2013 | 5.108 | 5.342 | 5.063 | 5.306 | 873,299 | +0.29(+5.73%) |
Jul 03, 2013 | 4.964 | 5.054 | 4.897 | 5.018 | 198,438 | +0.05(+1.09%) |
Jul 02, 2013 | 5.144 | 5.162 | 4.856 | 4.964 | 993,604 | -0.17(-3.33%) |
Jul 01, 2013 | 5.171 | 5.396 | 5.108 | 5.135 | 742,104 | -0.01(-0.17%) |
Jun 28, 2013 | 5.054 | 5.261 | 5.036 | 5.144 | 1,634,329 | +0.04(+0.88%) |
Jun 27, 2013 | 5.054 | 5.256 | 5.045 | 5.099 | 489,835 | +0.13(+2.53%) |
Jun 26, 2013 | 5.045 | 5.063 | 4.874 | 4.973 | 438,826 | -0.02(-0.36%) |
Jun 25, 2013 | 5.009 | 5.036 | 4.874 | 4.991 | 507,522 | +0.08(+1.65%) |
Jun 24, 2013 | 4.874 | 4.991 | 4.636 | 4.910 | 743,280 | -0.09(-1.80%) |
Jun 21, 2013 | 5.162 | 5.180 | 4.969 | 5.000 | 1,456,694 | -0.16(-3.14%) |
Jun 20, 2013 | 5.315 | 5.315 | 5.126 | 5.162 | 499,037 | -0.25(-4.65%) |
Jun 19, 2013 | 5.441 | 5.531 | 5.333 | 5.414 | 327,657 | -0.03(-0.50%) |
Jun 18, 2013 | 5.360 | 5.441 | 5.315 | 5.441 | 255,433 | +0.10(+1.85%) |
Jun 17, 2013 | 5.342 | 5.423 | 5.274 | 5.342 | 334,975 | +0.08(+1.54%) |
Jun 14, 2013 | 5.450 | 5.450 | 5.252 | 5.261 | 279,982 | -0.19(-3.47%) |
Jun 13, 2013 | 5.306 | 5.477 | 5.279 | 5.450 | 196,136 | +0.13(+2.36%) |
Jun 12, 2013 | 5.486 | 5.549 | 5.306 | 5.324 | 326,025 | -0.13(-2.47%) |
Jun 11, 2013 | 5.531 | 5.621 | 5.423 | 5.459 | 501,963 | -0.19(-3.34%) |
Jun 10, 2013 | 5.701 | 5.719 | 5.549 | 5.647 | 257,296 | -0.04(-0.79%) |
Jun 07, 2013 | 5.567 | 5.710 | 5.513 | 5.692 | 512,748 | +0.23(+4.28%) |
Jun 06, 2013 | 5.441 | 5.553 | 5.360 | 5.459 | 474,387 | +0.02(+0.33%) |
Jun 05, 2013 | 5.342 | 5.477 | 5.234 | 5.441 | 644,269 | +0.11(+2.02%) |
Jun 04, 2013 | 5.225 | 5.432 | 5.144 | 5.333 | 1,927,309 | +0.11(+2.07%) |
Jun 03, 2013 | 5.459 | 5.576 | 5.135 | 5.225 | 1,315,957 | -0.28(-5.07%) |
May 31, 2013 | 5.576 | 5.630 | 5.432 | 5.504 | 501,949 | -0.15(-2.70%) |
May 30, 2013 | 5.692 | 5.710 | 5.558 | 5.656 | 329,082 | -0.03(-0.47%) |
May 29, 2013 | 5.674 | 5.773 | 5.621 | 5.683 | 300,136 | -0.06(-1.10%) |
May 28, 2013 | 5.764 | 5.827 | 5.665 | 5.746 | 444,134 | +0.11(+1.91%) |
May 24, 2013 | 5.531 | 5.656 | 5.468 | 5.638 | 347,529 | +0.11(+1.95%) |
May 23, 2013 | 5.504 | 5.603 | 5.459 | 5.531 | 433,809 | -0.02(-0.32%) |
May 22, 2013 | 5.737 | 5.890 | 5.540 | 5.549 | 809,612 | -0.18(-3.14%) |
May 21, 2013 | 5.926 | 5.926 | 5.710 | 5.728 | 276,291 | -0.18(-3.04%) |
May 20, 2013 | 5.737 | 5.908 | 5.683 | 5.908 | 475,020 | +0.19(+3.30%) |
May 17, 2013 | 5.710 | 5.763 | 5.647 | 5.719 | 438,983 | +0.07(+1.27%) |
May 16, 2013 | 5.746 | 5.746 | 5.621 | 5.647 | 366,981 | -0.09(-1.57%) |
May 15, 2013 | 5.647 | 5.773 | 5.558 | 5.737 | 553,723 | -0.11(-1.85%) |
May 13, 2013 | 6.133 | 6.142 | 5.737 | 5.845 | 845,776 | -0.34(-5.52%) |
May 10, 2013 | 6.673 | 6.673 | 5.980 | 6.187 | 882,280 | -0.56(-8.27%) |
May 09, 2013 | 6.628 | 6.754 | 6.502 | 6.745 | 636,591 | +0.10(+1.49%) |
May 08, 2013 | 6.502 | 6.646 | 6.457 | 6.646 | 600,004 | +0.13(+1.93%) |
May 07, 2013 | 6.268 | 6.529 | 6.232 | 6.520 | 437,735 | +0.26(+4.17%) |
May 06, 2013 | 6.367 | 6.385 | 6.214 | 6.259 | 359,731 | -0.11(-1.70%) |
May 03, 2013 | 6.052 | 6.394 | 5.926 | 6.367 | 514,583 | +0.44(+7.44%) |
May 02, 2013 | 5.656 | 5.944 | 5.585 | 5.926 | 487,649 | +0.32(+5.78%) |
May 01, 2013 | 6.025 | 6.025 | 5.576 | 5.603 | 801,240 | -0.44(-7.29%) |
Apr 30, 2013 | 6.043 | 6.088 | 5.935 | 6.043 | 246,053 | +0.00(+0.00%) |
Apr 29, 2013 | 6.025 | 6.106 | 5.965 | 6.043 | 151,304 | +0.10(+1.66%) |
Apr 26, 2013 | 6.061 | 6.061 | 5.935 | 5.944 | 256,625 | -0.12(-1.93%) |
Apr 25, 2013 | 6.223 | 6.295 | 6.043 | 6.061 | 386,056 | -0.10(-1.61%) |
Apr 24, 2013 | 5.962 | 6.160 | 5.962 | 6.160 | 289,916 | +0.22(+3.79%) |
Apr 23, 2013 | 5.854 | 5.953 | 5.818 | 5.935 | 984,996 | +0.14(+2.48%) |
Apr 22, 2013 | 5.854 | 5.917 | 5.665 | 5.791 | 301,401 | -0.05(-0.92%) |
Apr 19, 2013 | 5.971 | 6.043 | 5.827 | 5.845 | 414,072 | -0.11(-1.81%) |
Apr 18, 2013 | 5.881 | 5.980 | 5.746 | 5.953 | 449,279 | +0.12(+2.00%) |
Apr 17, 2013 | 5.944 | 5.962 | 5.710 | 5.836 | 658,562 | -0.18(-2.99%) |
Apr 16, 2013 | 5.890 | 6.025 | 5.724 | 6.016 | 806,254 | +0.26(+4.53%) |
Apr 15, 2013 | 6.124 | 6.160 | 5.728 | 5.755 | 859,942 | -0.49(-7.78%) |
Apr 12, 2013 | 6.376 | 6.421 | 6.133 | 6.241 | 529,797 | -0.22(-3.34%) |
Apr 11, 2013 | 6.556 | 6.655 | 6.439 | 6.457 | 556,240 | -0.11(-1.64%) |
Apr 10, 2013 | 6.430 | 6.619 | 6.394 | 6.565 | 679,465 | +0.18(+2.82%) |
Apr 09, 2013 | 6.520 | 6.547 | 6.385 | 6.385 | 389,113 | -0.11(-1.66%) |
Apr 08, 2013 | 6.412 | 6.502 | 6.367 | 6.493 | 345,168 | +0.14(+2.27%) |
Apr 05, 2013 | 6.124 | 6.403 | 6.124 | 6.349 | 535,705 | +0.07(+1.15%) |
Apr 04, 2013 | 6.322 | 6.367 | 6.232 | 6.277 | 479,756 | -0.04(-0.57%) |
Apr 03, 2013 | 6.547 | 6.565 | 6.268 | 6.313 | 519,053 | -0.23(-3.57%) |
Apr 02, 2013 | 6.709 | 6.727 | 6.538 | 6.547 | 348,783 | -0.09(-1.36%) |
Apr 01, 2013 | 6.897 | 6.897 | 6.538 | 6.637 | 383,589 | -0.19(-2.77%) |
Mar 28, 2013 | 6.844 | 6.871 | 6.704 | 6.826 | 436,620 | +0.02(+0.26%) |
Mar 27, 2013 | 6.835 | 6.906 | 6.754 | 6.808 | 256,866 | -0.08(-1.18%) |
Mar 26, 2013 | 6.906 | 6.969 | 6.853 | 6.888 | 241,398 | +0.01(+0.13%) |
Mar 25, 2013 | 6.835 | 6.987 | 6.808 | 6.880 | 351,101 | +0.06(+0.92%) |
Mar 22, 2013 | 6.835 | 6.960 | 6.754 | 6.817 | 580,377 | +0.01(+0.13%) |
Mar 21, 2013 | 6.942 | 6.978 | 6.781 | 6.808 | 355,572 | -0.21(-2.95%) |
Mar 20, 2013 | 7.005 | 7.068 | 6.925 | 7.014 | 395,483 | +0.06(+0.91%) |
Mar 19, 2013 | 7.023 | 7.023 | 6.826 | 6.951 | 501,730 | -0.04(-0.64%) |
Mar 18, 2013 | 6.960 | 7.158 | 6.933 | 6.996 | 480,182 | -0.11(-1.52%) |
Mar 15, 2013 | 7.365 | 7.572 | 6.897 | 7.104 | 1,779,112 | -0.97(-12.03%) |
Mar 14, 2013 | 7.860 | 8.076 | 7.842 | 8.076 | 879,007 | +0.21(+2.63%) |
Mar 13, 2013 | 8.058 | 8.147 | 7.743 | 7.869 | 688,400 | -0.22(-2.78%) |
Mar 12, 2013 | 7.491 | 8.130 | 7.437 | 8.094 | 1,549,333 | +0.57(+7.53%) |
Mar 11, 2013 | 7.518 | 7.635 | 7.410 | 7.527 | 222,031 | -0.02(-0.24%) |
Mar 08, 2013 | 7.482 | 7.576 | 7.339 | 7.545 | 370,629 | +0.13(+1.70%) |
Mar 07, 2013 | 7.023 | 7.428 | 7.023 | 7.419 | 325,390 | +0.40(+5.63%) |
Mar 06, 2013 | 7.032 | 7.081 | 6.933 | 7.023 | 211,396 | +0.05(+0.77%) |
Mar 05, 2013 | 6.969 | 7.068 | 6.915 | 6.969 | 436,710 | +0.08(+1.17%) |
Mar 04, 2013 | 7.212 | 7.266 | 6.871 | 6.888 | 724,652 | -0.36(-4.96%) |
Mar 01, 2013 | 7.185 | 7.266 | 7.050 | 7.248 | 389,175 | -0.04(-0.62%) |
Feb 28, 2013 | 7.185 | 7.473 | 7.176 | 7.293 | 407,651 | +0.02(+0.25%) |
Feb 27, 2013 | 7.158 | 7.374 | 7.140 | 7.275 | 252,576 | +0.10(+1.38%) |
Feb 26, 2013 | 7.113 | 7.244 | 6.969 | 7.176 | 541,127 | +0.11(+1.53%) |
Feb 25, 2013 | 7.491 | 7.572 | 7.037 | 7.068 | 493,573 | -0.36(-4.84%) |
Feb 22, 2013 | 7.266 | 7.464 | 7.176 | 7.428 | 425,224 | +0.22(+2.99%) |
Feb 21, 2013 | 7.302 | 7.311 | 7.014 | 7.212 | 443,451 | -0.10(-1.35%) |
Feb 20, 2013 | 7.725 | 7.797 | 7.302 | 7.311 | 600,188 | -0.44(-5.68%) |
Feb 19, 2013 | 7.374 | 7.779 | 7.374 | 7.752 | 1,317,560 | +0.41(+5.64%) |
Feb 15, 2013 | 7.356 | 7.428 | 7.221 | 7.338 | 450,068 | +0.04(+0.62%) |
Feb 14, 2013 | 7.374 | 7.410 | 7.293 | 7.293 | 268,716 | -0.09(-1.22%) |
Feb 13, 2013 | 7.257 | 7.383 | 7.212 | 7.383 | 362,400 | +0.16(+2.24%) |
Feb 12, 2013 | 7.248 | 7.284 | 7.158 | 7.221 | 373,048 | -0.04(-0.50%) |
Feb 11, 2013 | 7.446 | 7.446 | 7.176 | 7.257 | 402,257 | -0.22(-2.89%) |
Feb 08, 2013 | 7.473 | 7.527 | 7.437 | 7.473 | 248,200 | +0.04(+0.61%) |
Feb 07, 2013 | 7.599 | 7.644 | 7.419 | 7.428 | 335,872 | -0.15(-2.02%) |
Feb 06, 2013 | 7.545 | 7.581 | 7.473 | 7.581 | 318,500 | +0.10(+1.32%) |
Feb 04, 2013 | 7.599 | 7.671 | 7.473 | 7.482 | 285,090 | -0.21(-2.69%) |