Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.595 | 6.626 | 6.543 | 6.595 | 2,379,927 | +0.03(+0.48%) |
Mar 28, 2014 | 6.543 | 6.616 | 6.543 | 6.563 | 2,066,614 | +0.00(+0.00%) |
Mar 27, 2014 | 6.537 | 6.574 | 6.480 | 6.563 | 3,464,553 | +0.02(+0.32%) |
Mar 26, 2014 | 6.619 | 6.619 | 6.543 | 6.543 | 2,993,798 | -0.06(-0.92%) |
Mar 25, 2014 | 6.583 | 6.619 | 6.558 | 6.604 | 2,467,059 | +0.02(+0.31%) |
Mar 24, 2014 | 6.609 | 6.609 | 6.517 | 6.583 | 2,418,988 | -0.01(-0.08%) |
Mar 21, 2014 | 6.586 | 6.614 | 6.568 | 6.588 | 2,931,838 | +0.04(+0.54%) |
Mar 20, 2014 | 6.563 | 6.568 | 6.492 | 6.553 | 1,607,177 | -0.01(-0.08%) |
Mar 19, 2014 | 6.629 | 6.669 | 6.527 | 6.558 | 2,218,732 | -0.07(-1.00%) |
Mar 18, 2014 | 6.619 | 6.649 | 6.593 | 6.624 | 2,529,424 | +0.01(+0.15%) |
Mar 17, 2014 | 6.624 | 6.654 | 6.595 | 6.614 | 1,905,599 | +0.01(+0.15%) |
Mar 14, 2014 | 6.609 | 6.639 | 6.563 | 6.604 | 2,026,160 | +0.01(+0.08%) |
Mar 13, 2014 | 6.538 | 6.619 | 6.538 | 6.598 | 2,757,607 | +0.08(+1.17%) |
Mar 12, 2014 | 6.492 | 6.532 | 6.487 | 6.522 | 1,910,568 | +0.03(+0.47%) |
Mar 11, 2014 | 6.517 | 6.553 | 6.461 | 6.492 | 1,717,810 | -0.02(-0.31%) |
Mar 10, 2014 | 6.512 | 6.532 | 6.482 | 6.512 | 956,100 | +0.01(+0.08%) |
Mar 07, 2014 | 6.598 | 6.604 | 6.487 | 6.507 | 1,457,310 | -0.08(-1.23%) |
Mar 06, 2014 | 6.588 | 6.629 | 6.573 | 6.588 | 1,328,541 | +0.01(+0.08%) |
Mar 05, 2014 | 6.568 | 6.588 | 6.553 | 6.583 | 1,059,130 | +0.04(+0.54%) |
Mar 04, 2014 | 6.558 | 6.568 | 6.522 | 6.548 | 2,812,642 | +0.00(+0.00%) |
Mar 03, 2014 | 6.532 | 6.563 | 6.492 | 6.548 | 2,056,646 | +0.01(+0.16%) |
Feb 28, 2014 | 6.502 | 6.548 | 6.477 | 6.538 | 2,138,650 | +0.05(+0.70%) |
Feb 27, 2014 | 6.522 | 6.532 | 6.477 | 6.492 | 1,392,985 | -0.03(-0.47%) |
Feb 26, 2014 | 6.492 | 6.543 | 6.461 | 6.522 | 1,479,197 | +0.06(+0.86%) |
Feb 25, 2014 | 6.492 | 6.492 | 6.446 | 6.467 | 1,067,886 | -0.01(-0.08%) |
Feb 24, 2014 | 6.446 | 6.512 | 6.426 | 6.472 | 1,650,751 | +0.05(+0.71%) |
Feb 21, 2014 | 6.487 | 6.487 | 6.426 | 6.426 | 1,500,690 | -0.05(-0.78%) |
Feb 20, 2014 | 6.497 | 6.503 | 6.451 | 6.477 | 1,795,331 | -0.02(-0.31%) |
Feb 19, 2014 | 6.532 | 6.568 | 6.479 | 6.497 | 1,559,066 | -0.04(-0.54%) |
Feb 18, 2014 | 6.472 | 6.538 | 6.456 | 6.532 | 1,659,301 | +0.06(+0.94%) |
Feb 14, 2014 | 6.492 | 6.472 | 6.472 | 6.472 | 936,352 | -0.01(-0.08%) |
Feb 13, 2014 | 6.416 | 6.517 | 6.406 | 6.477 | 1,856,875 | +0.06(+0.95%) |
Feb 12, 2014 | 6.406 | 6.441 | 6.396 | 6.416 | 1,975,874 | +0.01(+0.16%) |
Feb 11, 2014 | 6.431 | 6.467 | 6.383 | 6.406 | 1,801,691 | -0.01(-0.16%) |
Feb 10, 2014 | 6.396 | 6.431 | 6.355 | 6.416 | 1,490,651 | +0.05(+0.72%) |
Feb 07, 2014 | 6.325 | 6.385 | 6.319 | 6.370 | 1,491,193 | +0.05(+0.80%) |
Feb 06, 2014 | 6.370 | 6.411 | 6.299 | 6.319 | 2,690,309 | -0.05(-0.80%) |
Feb 05, 2014 | 6.385 | 6.426 | 6.342 | 6.370 | 2,265,055 | -0.02(-0.24%) |
Feb 04, 2014 | 6.396 | 6.441 | 6.360 | 6.385 | 2,266,496 | +0.01(+0.16%) |
Feb 03, 2014 | 6.411 | 6.467 | 6.365 | 6.375 | 2,753,845 | -0.03(-0.40%) |
Jan 31, 2014 | 6.304 | 6.436 | 6.299 | 6.401 | 2,338,717 | +0.02(+0.24%) |
Jan 30, 2014 | 6.411 | 6.431 | 6.335 | 6.385 | 5,091,884 | +0.11(+1.78%) |
Jan 29, 2014 | 6.213 | 6.289 | 6.203 | 6.274 | 1,731,521 | +0.01(+0.16%) |
Jan 28, 2014 | 6.304 | 6.325 | 6.259 | 6.264 | 2,094,753 | -0.04(-0.64%) |
Jan 27, 2014 | 6.355 | 6.355 | 6.243 | 6.304 | 1,604,787 | -0.05(-0.80%) |
Jan 24, 2014 | 6.309 | 6.370 | 6.309 | 6.355 | 2,356,089 | +0.05(+0.72%) |
Jan 23, 2014 | 6.254 | 6.314 | 6.243 | 6.309 | 1,279,525 | +0.07(+1.06%) |
Jan 22, 2014 | 6.213 | 6.264 | 6.193 | 6.243 | 1,456,022 | +0.04(+0.57%) |
Jan 21, 2014 | 6.167 | 6.213 | 6.157 | 6.208 | 1,828,534 | +0.07(+1.07%) |
Jan 17, 2014 | 6.137 | 6.142 | 6.142 | 6.142 | 1,188,924 | +0.01(+0.08%) |
Jan 16, 2014 | 6.122 | 6.137 | 6.101 | 6.137 | 850,899 | +0.02(+0.33%) |
Jan 15, 2014 | 6.147 | 6.172 | 6.117 | 6.117 | 1,728,317 | -0.03(-0.50%) |
Jan 14, 2014 | 6.183 | 6.188 | 6.137 | 6.147 | 1,158,736 | -0.02(-0.33%) |
Jan 13, 2014 | 6.208 | 6.233 | 6.162 | 6.167 | 3,017,843 | -0.03(-0.49%) |
Jan 10, 2014 | 6.203 | 6.256 | 6.198 | 6.198 | 2,412,087 | +0.03(+0.49%) |
Jan 09, 2014 | 6.193 | 6.198 | 6.122 | 6.167 | 1,331,364 | -0.03(-0.49%) |
Jan 08, 2014 | 6.233 | 6.236 | 6.172 | 6.198 | 1,538,551 | -0.06(-0.89%) |
Jan 07, 2014 | 6.218 | 6.269 | 6.183 | 6.254 | 1,130,391 | +0.03(+0.49%) |
Jan 06, 2014 | 6.198 | 6.264 | 6.183 | 6.223 | 1,725,656 | +0.05(+0.82%) |
Jan 03, 2014 | 6.132 | 6.198 | 6.117 | 6.172 | 967,954 | +0.03(+0.50%) |
Jan 02, 2014 | 6.132 | 6.162 | 6.071 | 6.142 | 1,901,457 | +0.02(+0.25%) |
Dec 31, 2013 | 6.101 | 6.127 | 6.127 | 6.127 | 1,522,533 | +0.02(+0.25%) |
Dec 30, 2013 | 6.137 | 6.157 | 6.071 | 6.112 | 1,889,822 | -0.03(-0.50%) |
Dec 27, 2013 | 6.147 | 6.188 | 6.112 | 6.142 | 1,461,397 | +0.01(+0.17%) |
Dec 26, 2013 | 6.166 | 6.191 | 6.122 | 6.132 | 1,606,763 | -0.01(-0.24%) |
Dec 24, 2013 | 6.112 | 6.171 | 6.112 | 6.147 | 845,789 | +0.02(+0.32%) |
Dec 23, 2013 | 6.161 | 6.200 | 6.127 | 6.127 | 1,885,840 | -0.03(-0.56%) |
Dec 20, 2013 | 6.028 | 6.171 | 6.028 | 6.161 | 3,118,864 | +0.14(+2.30%) |
Dec 19, 2013 | 6.077 | 6.077 | 6.018 | 6.023 | 1,201,947 | -0.08(-1.30%) |
Dec 18, 2013 | 6.082 | 6.107 | 5.959 | 6.102 | 2,757,615 | +0.03(+0.49%) |
Dec 17, 2013 | 5.998 | 6.077 | 5.993 | 6.072 | 1,540,897 | +0.07(+1.24%) |
Dec 16, 2013 | 5.974 | 6.023 | 5.964 | 5.998 | 1,424,195 | +0.02(+0.41%) |
Dec 13, 2013 | 5.929 | 5.988 | 5.924 | 5.974 | 1,610,061 | +0.05(+0.92%) |
Dec 12, 2013 | 5.944 | 5.954 | 5.894 | 5.919 | 1,281,209 | -0.01(-0.17%) |
Dec 11, 2013 | 5.969 | 5.979 | 5.894 | 5.929 | 3,006,273 | -0.02(-0.42%) |
Dec 10, 2013 | 5.939 | 6.018 | 5.939 | 5.954 | 2,166,640 | +0.03(+0.58%) |
Dec 09, 2013 | 5.924 | 5.974 | 5.914 | 5.919 | 2,395,060 | -0.01(-0.17%) |
Dec 06, 2013 | 5.993 | 6.023 | 5.924 | 5.929 | 2,041,245 | -0.05(-0.83%) |
Dec 05, 2013 | 5.954 | 5.998 | 5.954 | 5.979 | 1,358,865 | +0.00(+0.00%) |
Dec 04, 2013 | 5.944 | 6.003 | 5.914 | 5.979 | 1,943,025 | -0.00(-0.08%) |
Dec 03, 2013 | 5.914 | 5.983 | 5.894 | 5.983 | 1,720,540 | +0.05(+0.92%) |
Dec 02, 2013 | 5.934 | 5.944 | 5.885 | 5.929 | 1,855,496 | -0.02(-0.33%) |
Nov 29, 2013 | 5.993 | 5.993 | 5.949 | 5.949 | 764,592 | -0.03(-0.50%) |
Nov 27, 2013 | 5.954 | 5.983 | 5.929 | 5.979 | 1,420,802 | +0.04(+0.67%) |
Nov 26, 2013 | 5.964 | 5.988 | 5.914 | 5.939 | 1,814,069 | -0.03(-0.58%) |
Nov 25, 2013 | 5.914 | 6.003 | 5.904 | 5.974 | 1,804,237 | +0.04(+0.75%) |
Nov 22, 2013 | 5.885 | 5.929 | 5.850 | 5.929 | 2,745,823 | +0.04(+0.76%) |
Nov 21, 2013 | 5.835 | 5.904 | 5.830 | 5.885 | 2,845,127 | +0.04(+0.76%) |
Nov 20, 2013 | 5.786 | 5.855 | 5.766 | 5.840 | 2,740,121 | +0.05(+0.94%) |
Nov 19, 2013 | 5.885 | 5.885 | 5.776 | 5.786 | 2,522,934 | -0.08(-1.43%) |
Nov 18, 2013 | 5.880 | 5.909 | 5.865 | 5.870 | 1,414,066 | -0.01(-0.17%) |
Nov 15, 2013 | 5.865 | 5.919 | 5.851 | 5.880 | 1,408,592 | +0.01(+0.25%) |
Nov 14, 2013 | 5.820 | 5.904 | 5.820 | 5.865 | 1,590,399 | +0.16(+2.86%) |
Nov 12, 2013 | 5.652 | 5.711 | 5.637 | 5.702 | 1,892,176 | +0.04(+0.79%) |
Nov 11, 2013 | 5.697 | 5.716 | 5.647 | 5.657 | 1,959,263 | -0.05(-0.95%) |
Nov 08, 2013 | 5.805 | 5.810 | 5.702 | 5.711 | 4,006,606 | -0.12(-2.12%) |
Nov 07, 2013 | 5.875 | 5.880 | 5.825 | 5.835 | 1,884,483 | -0.03(-0.51%) |
Nov 06, 2013 | 5.845 | 5.914 | 5.845 | 5.865 | 1,538,260 | +0.03(+0.59%) |
Nov 05, 2013 | 5.899 | 5.907 | 5.815 | 5.830 | 1,600,648 | -0.10(-1.67%) |
Nov 04, 2013 | 5.875 | 5.929 | 5.855 | 5.929 | 2,445,082 | +0.05(+0.93%) |
Nov 01, 2013 | 5.835 | 5.890 | 5.820 | 5.875 | 3,154,930 | +0.02(+0.42%) |
Oct 31, 2013 | 5.810 | 5.870 | 5.776 | 5.850 | 3,347,876 | +0.02(+0.42%) |
Oct 30, 2013 | 5.761 | 5.890 | 5.741 | 5.825 | 4,647,741 | +0.06(+1.12%) |
Oct 29, 2013 | 5.805 | 5.805 | 5.741 | 5.761 | 6,165,544 | -0.07(-1.19%) |
Oct 28, 2013 | 5.835 | 5.870 | 5.810 | 5.830 | 2,353,133 | -0.00(-0.08%) |
Oct 25, 2013 | 5.865 | 5.870 | 5.820 | 5.835 | 1,469,572 | -0.01(-0.25%) |
Oct 24, 2013 | 5.865 | 5.890 | 5.563 | 5.850 | 5,268,980 | -0.14(-2.31%) |
Oct 23, 2013 | 6.003 | 6.028 | 5.959 | 5.988 | 2,167,020 | -0.01(-0.16%) |
Oct 22, 2013 | 6.028 | 6.063 | 5.991 | 5.998 | 2,061,126 | +0.02(+0.33%) |
Oct 21, 2013 | 6.018 | 6.048 | 5.979 | 5.979 | 1,735,923 | -0.05(-0.82%) |
Oct 18, 2013 | 6.043 | 6.053 | 5.993 | 6.028 | 2,233,548 | +0.02(+0.33%) |
Oct 17, 2013 | 5.845 | 6.008 | 5.840 | 6.008 | 2,094,515 | +0.17(+2.88%) |
Oct 16, 2013 | 5.820 | 5.867 | 5.801 | 5.840 | 1,137,501 | +0.03(+0.51%) |
Oct 15, 2013 | 5.830 | 5.875 | 5.810 | 5.810 | 1,027,014 | -0.02(-0.42%) |
Oct 14, 2013 | 5.845 | 5.894 | 5.815 | 5.835 | 1,493,340 | -0.03(-0.59%) |
Oct 11, 2013 | 5.815 | 5.870 | 5.801 | 5.870 | 1,880,085 | +0.05(+0.94%) |
Oct 10, 2013 | 5.771 | 5.840 | 5.756 | 5.815 | 1,806,789 | +0.08(+1.38%) |
Oct 09, 2013 | 5.726 | 5.776 | 5.702 | 5.736 | 1,827,488 | +0.00(+0.09%) |
Oct 08, 2013 | 5.731 | 5.791 | 5.721 | 5.731 | 1,163,533 | -0.03(-0.52%) |
Oct 07, 2013 | 5.721 | 5.771 | 5.697 | 5.761 | 1,296,188 | +0.02(+0.34%) |
Oct 04, 2013 | 5.786 | 5.805 | 5.736 | 5.741 | 1,162,354 | -0.06(-1.02%) |
Oct 03, 2013 | 5.820 | 5.860 | 5.766 | 5.801 | 1,682,320 | -0.04(-0.76%) |
Oct 02, 2013 | 5.820 | 5.894 | 5.791 | 5.845 | 1,961,611 | +0.00(+0.00%) |
Oct 01, 2013 | 5.805 | 5.845 | 5.771 | 5.845 | 2,543,638 | +0.02(+0.42%) |
Sep 30, 2013 | 5.830 | 5.875 | 5.771 | 5.820 | 2,187,975 | -0.04(-0.68%) |
Sep 27, 2013 | 5.880 | 5.914 | 5.860 | 5.860 | 1,603,147 | -0.03(-0.59%) |
Sep 26, 2013 | 5.919 | 5.924 | 5.850 | 5.894 | 2,028,709 | +0.00(+0.08%) |
Sep 25, 2013 | 5.832 | 5.943 | 5.816 | 5.890 | 3,854,253 | +0.05(+0.82%) |
Sep 24, 2013 | 5.827 | 5.909 | 5.774 | 5.841 | 2,851,180 | +0.00(+0.00%) |
Sep 23, 2013 | 5.808 | 5.890 | 5.788 | 5.841 | 2,524,466 | +0.02(+0.33%) |
Sep 20, 2013 | 5.991 | 5.991 | 5.812 | 5.822 | 5,878,569 | -0.18(-2.97%) |
Sep 19, 2013 | 5.991 | 6.034 | 5.904 | 6.000 | 28,453,496 | +0.03(+0.48%) |
Sep 18, 2013 | 5.851 | 6.000 | 5.798 | 5.971 | 3,188,575 | +0.11(+1.89%) |
Sep 17, 2013 | 5.817 | 5.899 | 5.817 | 5.861 | 1,555,869 | +0.04(+0.66%) |
Sep 16, 2013 | 5.827 | 5.870 | 5.788 | 5.822 | 2,630,949 | +0.08(+1.34%) |
Sep 13, 2013 | 5.764 | 5.856 | 5.726 | 5.745 | 3,056,553 | -0.01(-0.17%) |
Sep 12, 2013 | 5.779 | 5.779 | 5.697 | 5.755 | 8,156,431 | +0.13(+2.40%) |
Sep 11, 2013 | 5.624 | 5.641 | 5.600 | 5.620 | 1,161,112 | +0.00(+0.09%) |
Sep 10, 2013 | 5.673 | 5.673 | 5.576 | 5.615 | 1,193,725 | -0.05(-0.85%) |
Sep 09, 2013 | 5.629 | 5.697 | 5.605 | 5.663 | 831,456 | +0.05(+0.94%) |
Sep 06, 2013 | 5.658 | 5.711 | 5.605 | 5.610 | 1,459,082 | -0.01(-0.17%) |
Sep 05, 2013 | 5.663 | 5.677 | 5.591 | 5.620 | 1,193,554 | -0.06(-1.02%) |
Sep 04, 2013 | 5.644 | 5.740 | 5.644 | 5.677 | 2,328,469 | +0.02(+0.43%) |
Sep 03, 2013 | 5.677 | 5.697 | 5.567 | 5.653 | 1,689,483 | -0.00(-0.09%) |
Aug 30, 2013 | 5.726 | 5.764 | 5.649 | 5.658 | 1,249,643 | -0.07(-1.26%) |
Aug 29, 2013 | 5.663 | 5.749 | 5.658 | 5.730 | 1,064,589 | +0.06(+1.11%) |
Aug 28, 2013 | 5.687 | 5.716 | 5.663 | 5.668 | 1,277,303 | -0.03(-0.59%) |
Aug 27, 2013 | 5.581 | 5.747 | 5.581 | 5.702 | 1,342,825 | +0.09(+1.55%) |
Aug 26, 2013 | 5.702 | 5.754 | 5.610 | 5.615 | 2,238,329 | -0.06(-1.10%) |
Aug 23, 2013 | 5.567 | 5.721 | 5.562 | 5.677 | 1,056,472 | +0.12(+2.08%) |
Aug 22, 2013 | 5.504 | 5.567 | 5.470 | 5.562 | 682,191 | +0.08(+1.50%) |
Aug 21, 2013 | 5.494 | 5.530 | 5.461 | 5.480 | 863,039 | -0.04(-0.79%) |
Aug 20, 2013 | 5.422 | 5.571 | 5.417 | 5.523 | 1,301,840 | +0.10(+1.87%) |
Aug 19, 2013 | 5.649 | 5.653 | 5.408 | 5.422 | 2,856,954 | -0.22(-3.93%) |
Aug 16, 2013 | 5.687 | 5.706 | 5.629 | 5.644 | 1,321,002 | -0.05(-0.93%) |
Aug 15, 2013 | 5.663 | 5.716 | 5.644 | 5.697 | 1,390,124 | -0.02(-0.42%) |
Aug 14, 2013 | 5.711 | 5.755 | 5.711 | 5.721 | 538,396 | -0.00(-0.08%) |
Aug 13, 2013 | 5.759 | 5.764 | 5.697 | 5.726 | 1,036,868 | -0.04(-0.75%) |
Aug 12, 2013 | 5.755 | 5.812 | 5.731 | 5.769 | 1,422,048 | +0.01(+0.25%) |
Aug 09, 2013 | 5.697 | 5.774 | 5.687 | 5.755 | 1,280,421 | +0.06(+1.02%) |
Aug 08, 2013 | 5.716 | 5.779 | 5.687 | 5.697 | 1,777,256 | -0.01(-0.17%) |
Aug 07, 2013 | 5.687 | 5.711 | 5.644 | 5.706 | 1,252,110 | +0.02(+0.34%) |
Aug 06, 2013 | 5.682 | 5.726 | 5.682 | 5.687 | 1,455,099 | -0.02(-0.42%) |
Aug 05, 2013 | 5.783 | 5.788 | 5.706 | 5.711 | 1,307,853 | -0.08(-1.33%) |
Aug 02, 2013 | 5.730 | 5.817 | 5.730 | 5.788 | 1,537,152 | +0.08(+1.35%) |
Aug 01, 2013 | 5.697 | 5.730 | 5.649 | 5.711 | 2,909,824 | +0.01(+0.25%) |
Jul 31, 2013 | 5.702 | 5.735 | 5.591 | 5.697 | 2,491,569 | -0.03(-0.51%) |
Jul 30, 2013 | 5.783 | 5.822 | 5.716 | 5.726 | 1,952,039 | -0.03(-0.59%) |
Jul 29, 2013 | 5.783 | 5.828 | 5.759 | 5.759 | 1,718,309 | -0.04(-0.67%) |
Jul 26, 2013 | 5.711 | 5.815 | 5.706 | 5.798 | 2,085,929 | +0.07(+1.18%) |
Jul 25, 2013 | 5.730 | 5.837 | 5.702 | 5.730 | 3,940,985 | +0.23(+4.12%) |
Jul 24, 2013 | 5.533 | 5.567 | 5.403 | 5.504 | 7,243,546 | -0.13(-2.23%) |
Jul 23, 2013 | 5.663 | 5.687 | 5.605 | 5.629 | 2,606,872 | -0.04(-0.68%) |
Jul 22, 2013 | 5.687 | 5.702 | 5.641 | 5.668 | 1,380,758 | +0.01(+0.17%) |
Jul 19, 2013 | 5.706 | 5.716 | 5.649 | 5.658 | 1,345,632 | -0.04(-0.68%) |
Jul 18, 2013 | 5.740 | 5.759 | 5.692 | 5.697 | 1,747,019 | -0.04(-0.76%) |
Jul 17, 2013 | 5.692 | 5.783 | 5.692 | 5.740 | 1,695,975 | +0.04(+0.68%) |
Jul 16, 2013 | 5.764 | 5.779 | 5.702 | 5.702 | 1,499,762 | -0.06(-1.09%) |
Jul 15, 2013 | 5.697 | 5.774 | 5.696 | 5.764 | 876,107 | +0.05(+0.93%) |
Jul 12, 2013 | 5.755 | 5.764 | 5.678 | 5.711 | 1,071,919 | -0.04(-0.67%) |
Jul 11, 2013 | 5.644 | 5.755 | 5.639 | 5.750 | 1,524,655 | +0.17(+3.11%) |
Jul 10, 2013 | 5.600 | 5.605 | 5.552 | 5.576 | 1,765,894 | -0.01(-0.26%) |
Jul 09, 2013 | 5.509 | 5.596 | 5.506 | 5.591 | 2,086,894 | +0.09(+1.67%) |
Jul 08, 2013 | 5.441 | 5.571 | 5.379 | 5.499 | 1,634,793 | +0.03(+0.53%) |
Jul 05, 2013 | 5.783 | 5.783 | 5.340 | 5.470 | 5,395,148 | -0.30(-5.26%) |
Jul 03, 2013 | 5.783 | 5.808 | 5.735 | 5.774 | 1,053,436 | -0.03(-0.58%) |
Jul 02, 2013 | 5.861 | 5.914 | 5.793 | 5.808 | 1,556,772 | -0.07(-1.15%) |
Jul 01, 2013 | 5.841 | 5.923 | 5.837 | 5.875 | 1,627,745 | +0.04(+0.74%) |
Jun 28, 2013 | 5.798 | 5.865 | 5.774 | 5.832 | 2,573,796 | +0.04(+0.67%) |
Jun 27, 2013 | 5.769 | 5.856 | 5.755 | 5.793 | 1,892,434 | +0.04(+0.67%) |
Jun 26, 2013 | 5.706 | 5.808 | 5.668 | 5.755 | 2,564,833 | +0.07(+1.27%) |
Jun 25, 2013 | 5.696 | 5.795 | 5.663 | 5.682 | 2,680,654 | +0.03(+0.50%) |
Jun 24, 2013 | 5.753 | 5.791 | 5.588 | 5.654 | 3,617,403 | -0.16(-2.82%) |
Jun 21, 2013 | 5.696 | 5.823 | 5.649 | 5.818 | 5,010,434 | +0.14(+2.40%) |
Jun 20, 2013 | 5.767 | 5.800 | 5.635 | 5.682 | 3,477,227 | -0.15(-2.65%) |
Jun 19, 2013 | 5.955 | 6.011 | 5.823 | 5.837 | 2,280,146 | -0.09(-1.58%) |
Jun 18, 2013 | 5.847 | 5.978 | 5.795 | 5.931 | 1,591,959 | +0.09(+1.53%) |
Jun 17, 2013 | 5.941 | 5.978 | 5.823 | 5.842 | 1,704,440 | -0.08(-1.35%) |
Jun 14, 2013 | 5.959 | 6.067 | 5.880 | 5.922 | 2,586,818 | +0.01(+0.16%) |
Jun 13, 2013 | 5.659 | 5.954 | 5.640 | 5.912 | 2,398,106 | +0.23(+4.05%) |
Jun 12, 2013 | 5.757 | 5.790 | 5.682 | 5.682 | 1,641,822 | -0.07(-1.22%) |
Jun 11, 2013 | 5.795 | 5.823 | 5.739 | 5.753 | 1,126,044 | -0.08(-1.45%) |
Jun 10, 2013 | 5.861 | 5.884 | 5.809 | 5.837 | 1,181,748 | -0.03(-0.56%) |
Jun 07, 2013 | 5.894 | 5.912 | 5.795 | 5.870 | 1,811,139 | -0.00(-0.08%) |
Jun 06, 2013 | 5.795 | 5.880 | 5.762 | 5.875 | 1,589,249 | +0.07(+1.13%) |
Jun 05, 2013 | 5.865 | 5.894 | 5.790 | 5.809 | 1,283,435 | -0.06(-1.04%) |
Jun 04, 2013 | 5.795 | 5.898 | 5.776 | 5.870 | 1,811,112 | +0.08(+1.38%) |
Jun 03, 2013 | 5.776 | 5.823 | 5.673 | 5.790 | 2,986,493 | +0.02(+0.41%) |
May 31, 2013 | 5.856 | 5.959 | 5.762 | 5.767 | 3,236,505 | -0.13(-2.15%) |
May 30, 2013 | 5.790 | 5.922 | 5.786 | 5.894 | 3,178,851 | +0.15(+2.53%) |
May 29, 2013 | 5.668 | 5.776 | 5.480 | 5.748 | 4,156,941 | +0.03(+0.58%) |
May 28, 2013 | 5.800 | 5.833 | 5.635 | 5.715 | 3,543,024 | -0.04(-0.73%) |
May 24, 2013 | 5.748 | 5.781 | 5.710 | 5.757 | 1,115,815 | -0.02(-0.41%) |
May 23, 2013 | 5.701 | 5.790 | 5.612 | 5.781 | 2,889,393 | +0.03(+0.49%) |
May 22, 2013 | 5.833 | 5.936 | 5.706 | 5.753 | 2,793,297 | -0.09(-1.53%) |
May 21, 2013 | 5.978 | 5.992 | 5.837 | 5.842 | 3,354,195 | -0.14(-2.35%) |
May 20, 2013 | 6.058 | 6.086 | 5.969 | 5.983 | 1,244,006 | -0.09(-1.55%) |
May 17, 2013 | 6.063 | 6.081 | 5.992 | 6.077 | 1,360,437 | +0.05(+0.86%) |
May 16, 2013 | 5.894 | 6.039 | 5.894 | 6.025 | 1,396,331 | +0.14(+2.31%) |
May 15, 2013 | 5.908 | 5.912 | 5.790 | 5.889 | 1,845,453 | -0.06(-0.95%) |
May 13, 2013 | 6.105 | 6.105 | 5.926 | 5.945 | 2,109,945 | -0.16(-2.69%) |
May 10, 2013 | 6.189 | 6.208 | 6.091 | 6.110 | 1,274,455 | -0.06(-0.99%) |
May 09, 2013 | 6.189 | 6.199 | 6.138 | 6.171 | 851,693 | -0.01(-0.23%) |
May 08, 2013 | 6.157 | 6.194 | 6.133 | 6.185 | 1,302,721 | +0.03(+0.46%) |
May 07, 2013 | 6.034 | 6.157 | 6.034 | 6.157 | 1,493,580 | +0.11(+1.86%) |
May 06, 2013 | 6.039 | 6.081 | 6.025 | 6.044 | 1,283,782 | +0.00(+0.08%) |
May 03, 2013 | 6.077 | 6.105 | 6.025 | 6.039 | 1,804,121 | -0.07(-1.08%) |
May 02, 2013 | 6.114 | 6.133 | 6.063 | 6.105 | 1,032,897 | -0.00(-0.08%) |
May 01, 2013 | 6.232 | 6.236 | 6.086 | 6.110 | 1,418,392 | -0.13(-2.03%) |
Apr 30, 2013 | 6.128 | 6.236 | 6.100 | 6.236 | 1,585,897 | +0.11(+1.76%) |
Apr 29, 2013 | 6.081 | 6.152 | 6.077 | 6.128 | 918,314 | +0.05(+0.77%) |
Apr 26, 2013 | 6.100 | 6.110 | 6.058 | 6.081 | 972,108 | -0.03(-0.46%) |
Apr 25, 2013 | 6.142 | 6.147 | 6.086 | 6.110 | 1,005,665 | -0.00(-0.08%) |
Apr 24, 2013 | 6.138 | 6.142 | 6.100 | 6.114 | 1,042,326 | -0.01(-0.15%) |
Apr 23, 2013 | 6.096 | 6.124 | 6.067 | 6.124 | 1,073,895 | +0.06(+0.93%) |
Apr 22, 2013 | 6.030 | 6.091 | 5.973 | 6.067 | 1,131,432 | +0.05(+0.86%) |
Apr 19, 2013 | 6.016 | 6.025 | 5.972 | 6.016 | 818,092 | +0.02(+0.31%) |
Apr 18, 2013 | 6.020 | 6.030 | 5.959 | 5.997 | 1,307,246 | -0.00(-0.08%) |
Apr 17, 2013 | 6.034 | 6.034 | 5.941 | 6.002 | 2,343,252 | -0.05(-0.85%) |
Apr 16, 2013 | 5.969 | 6.072 | 5.964 | 6.053 | 2,012,449 | +0.11(+1.82%) |
Apr 15, 2013 | 6.086 | 6.096 | 5.941 | 5.945 | 1,654,379 | -0.15(-2.47%) |
Apr 12, 2013 | 6.114 | 6.124 | 6.058 | 6.096 | 915,226 | -0.03(-0.46%) |
Apr 11, 2013 | 6.128 | 6.161 | 6.105 | 6.124 | 1,239,658 | -0.01(-0.15%) |
Apr 10, 2013 | 6.133 | 6.142 | 6.100 | 6.133 | 1,644,107 | +0.03(+0.46%) |
Apr 09, 2013 | 6.161 | 6.161 | 6.100 | 6.105 | 1,587,754 | -0.04(-0.69%) |
Apr 08, 2013 | 6.100 | 6.147 | 6.086 | 6.147 | 1,009,484 | +0.06(+1.00%) |
Apr 05, 2013 | 6.006 | 6.093 | 6.006 | 6.086 | 1,133,593 | +0.01(+0.15%) |
Apr 04, 2013 | 6.016 | 6.081 | 6.013 | 6.077 | 1,142,581 | +0.06(+0.94%) |
Apr 03, 2013 | 6.067 | 6.077 | 5.986 | 6.020 | 1,348,157 | -0.01(-0.23%) |
Apr 02, 2013 | 6.067 | 6.100 | 6.025 | 6.034 | 1,183,171 | -0.02(-0.39%) |