Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.659 | 5.659 | 5.596 | 5.654 | 9,935 | -0.03(-0.61%) |
Apr 29, 2014 | 5.585 | 5.689 | 5.585 | 5.689 | 17,245 | -0.01(-0.24%) |
Apr 28, 2014 | 5.712 | 5.712 | 5.497 | 5.702 | 40,607 | +0.12(+2.06%) |
Apr 25, 2014 | 5.757 | 5.757 | 5.575 | 5.587 | 54,100 | -0.29(-4.94%) |
Apr 24, 2014 | 5.829 | 5.888 | 5.829 | 5.878 | 5,427 | +0.09(+1.63%) |
Apr 23, 2014 | 5.848 | 5.856 | 5.784 | 5.784 | 19,970 | -0.15(-2.56%) |
Apr 22, 2014 | 5.881 | 5.940 | 5.835 | 5.936 | 25,167 | +0.19(+3.36%) |
Apr 21, 2014 | 5.558 | 5.748 | 5.558 | 5.743 | 28,024 | +0.09(+1.59%) |
Apr 17, 2014 | 5.666 | 5.653 | 5.653 | 5.653 | 100,671 | +0.07(+1.21%) |
Apr 16, 2014 | 5.556 | 5.586 | 5.556 | 5.586 | 19,237 | +0.26(+4.91%) |
Apr 15, 2014 | 5.471 | 5.471 | 5.324 | 5.324 | 41,899 | -0.09(-1.67%) |
Apr 14, 2014 | 5.383 | 5.501 | 5.383 | 5.415 | 31,591 | +0.06(+1.11%) |
Apr 11, 2014 | 5.483 | 5.491 | 5.322 | 5.355 | 87,683 | -0.23(-4.14%) |
Apr 10, 2014 | 5.944 | 5.944 | 5.577 | 5.586 | 37,117 | -0.42(-7.03%) |
Apr 09, 2014 | 5.883 | 6.009 | 5.851 | 6.009 | 31,000 | +0.12(+2.10%) |
Apr 08, 2014 | 5.684 | 5.885 | 5.640 | 5.885 | 36,712 | +0.16(+2.81%) |
Apr 07, 2014 | 5.939 | 5.939 | 5.649 | 5.724 | 127,109 | -0.30(-5.00%) |
Apr 04, 2014 | 6.210 | 6.214 | 5.990 | 6.026 | 82,474 | -0.14(-2.23%) |
Apr 03, 2014 | 6.351 | 6.351 | 6.163 | 6.163 | 26,579 | -0.19(-2.96%) |
Apr 02, 2014 | 6.305 | 6.398 | 6.305 | 6.351 | 27,509 | +0.10(+1.66%) |
Apr 01, 2014 | 6.072 | 6.275 | 6.072 | 6.248 | 61,081 | +0.18(+2.98%) |
Mar 31, 2014 | 5.914 | 6.116 | 5.914 | 6.067 | 32,171 | +0.05(+0.85%) |
Mar 28, 2014 | 5.964 | 6.064 | 5.964 | 6.016 | 17,650 | +0.08(+1.43%) |
Mar 27, 2014 | 5.940 | 6.084 | 5.931 | 5.931 | 19,466 | -0.12(-1.92%) |
Mar 26, 2014 | 6.224 | 6.224 | 6.047 | 6.047 | 18,164 | -0.12(-2.00%) |
Mar 25, 2014 | 6.302 | 6.304 | 6.160 | 6.170 | 68,500 | -0.07(-1.20%) |
Mar 24, 2014 | 6.615 | 6.615 | 6.214 | 6.245 | 70,076 | -0.32(-4.82%) |
Mar 21, 2014 | 6.534 | 6.637 | 6.534 | 6.562 | 25,638 | +0.12(+1.89%) |
Mar 20, 2014 | 6.381 | 6.466 | 6.381 | 6.440 | 24,927 | +0.02(+0.38%) |
Mar 19, 2014 | 6.534 | 6.556 | 6.415 | 6.415 | 94,511 | -0.12(-1.82%) |
Mar 18, 2014 | 6.534 | 6.580 | 6.507 | 6.534 | 20,801 | +0.02(+0.28%) |
Mar 17, 2014 | 6.551 | 6.551 | 6.487 | 6.516 | 27,071 | +0.10(+1.48%) |
Mar 14, 2014 | 6.443 | 6.520 | 6.369 | 6.421 | 42,085 | +0.06(+0.94%) |
Mar 13, 2014 | 6.689 | 6.689 | 6.319 | 6.361 | 46,363 | -0.20(-2.99%) |
Mar 12, 2014 | 6.487 | 6.557 | 6.435 | 6.557 | 36,756 | +0.01(+0.14%) |
Mar 11, 2014 | 6.669 | 6.669 | 6.544 | 6.548 | 41,932 | -0.00(-0.04%) |
Mar 10, 2014 | 6.503 | 6.556 | 6.503 | 6.551 | 34,819 | -0.02(-0.28%) |
Mar 07, 2014 | 6.591 | 6.662 | 6.569 | 6.569 | 25,310 | +0.01(+0.22%) |
Mar 06, 2014 | 6.628 | 6.628 | 6.467 | 6.555 | 96,469 | -0.06(-0.95%) |
Mar 05, 2014 | 6.618 | 6.675 | 6.585 | 6.617 | 50,806 | -0.00(-0.01%) |
Mar 04, 2014 | 6.641 | 6.657 | 6.585 | 6.618 | 51,080 | +0.21(+3.29%) |
Mar 03, 2014 | 6.371 | 6.487 | 6.329 | 6.407 | 104,250 | -0.16(-2.45%) |
Feb 28, 2014 | 6.518 | 6.646 | 6.439 | 6.568 | 87,475 | +0.09(+1.47%) |
Feb 27, 2014 | 6.353 | 6.548 | 6.353 | 6.473 | 53,837 | -0.00(-0.03%) |
Feb 26, 2014 | 6.307 | 6.609 | 6.307 | 6.475 | 187,753 | +0.33(+5.37%) |
Feb 25, 2014 | 5.977 | 6.173 | 5.977 | 6.145 | 144,070 | +0.20(+3.44%) |
Feb 24, 2014 | 5.937 | 5.973 | 5.800 | 5.940 | 60,753 | +0.14(+2.41%) |
Feb 21, 2014 | 5.852 | 5.875 | 5.787 | 5.800 | 40,531 | -0.04(-0.75%) |
Feb 20, 2014 | 5.755 | 5.844 | 5.755 | 5.844 | 31,416 | +0.01(+0.19%) |
Feb 19, 2014 | 5.849 | 5.907 | 5.803 | 5.833 | 73,917 | -0.12(-2.09%) |
Feb 18, 2014 | 5.882 | 5.957 | 5.849 | 5.957 | 56,606 | -0.05(-0.79%) |
Feb 14, 2014 | 5.924 | 6.005 | 6.005 | 6.005 | 363,294 | +0.05(+0.89%) |
Feb 13, 2014 | 5.723 | 5.952 | 5.721 | 5.952 | 47,217 | +0.13(+2.18%) |
Feb 12, 2014 | 5.970 | 5.972 | 5.785 | 5.825 | 85,833 | -0.12(-1.94%) |
Feb 11, 2014 | 5.808 | 5.960 | 5.794 | 5.940 | 133,401 | +0.18(+3.07%) |
Feb 10, 2014 | 5.800 | 5.830 | 5.685 | 5.763 | 79,027 | +0.01(+0.15%) |
Feb 07, 2014 | 5.721 | 5.763 | 5.618 | 5.755 | 88,689 | +0.14(+2.40%) |
Feb 06, 2014 | 5.392 | 5.629 | 5.392 | 5.620 | 61,705 | +0.32(+6.06%) |
Feb 05, 2014 | 5.140 | 5.298 | 5.027 | 5.298 | 242,159 | +0.10(+1.91%) |
Feb 04, 2014 | 5.250 | 5.311 | 5.161 | 5.199 | 52,852 | +0.05(+0.93%) |
Feb 03, 2014 | 5.585 | 5.593 | 5.151 | 5.151 | 186,067 | -0.46(-8.20%) |
Jan 31, 2014 | 5.757 | 5.757 | 5.533 | 5.611 | 94,927 | -0.42(-6.97%) |
Jan 30, 2014 | 5.836 | 6.031 | 5.836 | 6.031 | 37,117 | +0.27(+4.65%) |
Jan 29, 2014 | 5.941 | 5.961 | 5.751 | 5.764 | 58,641 | -0.30(-4.95%) |
Jan 28, 2014 | 6.025 | 6.072 | 5.986 | 6.063 | 37,555 | +0.12(+2.01%) |
Jan 27, 2014 | 6.012 | 6.056 | 5.826 | 5.944 | 577,725 | -0.07(-1.14%) |
Jan 24, 2014 | 6.196 | 6.205 | 6.010 | 6.012 | 103,932 | -0.26(-4.21%) |
Jan 23, 2014 | 6.214 | 6.276 | 6.180 | 6.276 | 85,997 | -0.05(-0.76%) |
Jan 22, 2014 | 6.389 | 6.397 | 6.260 | 6.324 | 100,004 | -0.05(-0.72%) |
Jan 21, 2014 | 6.488 | 6.489 | 6.278 | 6.370 | 199,363 | -0.06(-0.94%) |
Jan 17, 2014 | 6.452 | 6.430 | 6.430 | 6.430 | 678,441 | -0.08(-1.18%) |
Jan 16, 2014 | 6.652 | 6.652 | 6.443 | 6.507 | 159,718 | -0.22(-3.29%) |
Jan 15, 2014 | 6.794 | 6.794 | 6.695 | 6.728 | 124,515 | -0.07(-0.97%) |
Jan 14, 2014 | 6.757 | 6.803 | 6.625 | 6.794 | 138,412 | +0.11(+1.61%) |
Jan 13, 2014 | 7.041 | 7.041 | 6.631 | 6.686 | 137,712 | -0.39(-5.46%) |
Jan 10, 2014 | 7.090 | 7.114 | 6.964 | 7.072 | 40,772 | +0.01(+0.18%) |
Jan 09, 2014 | 7.083 | 7.083 | 6.920 | 7.059 | 74,584 | +0.01(+0.08%) |
Jan 08, 2014 | 6.945 | 7.054 | 6.945 | 7.054 | 42,413 | -0.02(-0.25%) |
Jan 07, 2014 | 7.081 | 7.151 | 7.031 | 7.071 | 43,879 | +0.04(+0.58%) |
Jan 06, 2014 | 7.238 | 7.238 | 7.014 | 7.030 | 124,679 | -0.18(-2.51%) |
Jan 03, 2014 | 7.292 | 7.364 | 7.202 | 7.211 | 76,948 | -0.02(-0.28%) |
Jan 02, 2014 | 7.188 | 7.324 | 7.174 | 7.231 | 123,202 | +0.05(+0.65%) |
Dec 31, 2013 | 7.270 | 7.185 | 7.185 | 7.185 | 188,212 | +0.01(+0.11%) |
Dec 30, 2013 | 7.130 | 7.192 | 7.112 | 7.177 | 87,880 | +0.03(+0.40%) |
Dec 27, 2013 | 7.274 | 7.311 | 7.113 | 7.148 | 112,916 | -0.13(-1.72%) |
Dec 26, 2013 | 7.052 | 7.273 | 7.052 | 7.273 | 45,160 | +0.17(+2.43%) |
Dec 24, 2013 | 7.174 | 7.191 | 7.100 | 7.101 | 43,606 | -0.02(-0.24%) |
Dec 23, 2013 | 7.031 | 7.128 | 7.015 | 7.118 | 140,940 | +0.10(+1.49%) |
Dec 20, 2013 | 7.064 | 7.093 | 6.994 | 7.013 | 51,835 | +0.04(+0.62%) |
Dec 19, 2013 | 6.962 | 6.985 | 6.922 | 6.970 | 46,506 | -0.05(-0.66%) |
Dec 18, 2013 | 6.767 | 7.032 | 6.632 | 7.017 | 71,477 | +0.29(+4.24%) |
Dec 17, 2013 | 6.769 | 6.769 | 6.662 | 6.731 | 49,985 | -0.04(-0.53%) |
Dec 16, 2013 | 6.848 | 6.854 | 6.737 | 6.767 | 38,299 | +0.02(+0.34%) |
Dec 13, 2013 | 6.722 | 6.744 | 6.722 | 6.744 | 11,949 | +0.05(+0.81%) |
Dec 12, 2013 | 6.724 | 6.791 | 6.671 | 6.690 | 66,717 | -0.07(-1.07%) |
Dec 11, 2013 | 6.893 | 6.933 | 6.741 | 6.763 | 115,750 | -0.12(-1.73%) |
Dec 10, 2013 | 6.881 | 6.944 | 6.845 | 6.881 | 27,553 | -0.01(-0.19%) |
Dec 09, 2013 | 6.927 | 7.009 | 6.894 | 6.894 | 54,439 | -0.04(-0.62%) |
Dec 06, 2013 | 6.936 | 6.997 | 6.874 | 6.937 | 50,686 | +0.11(+1.64%) |
Dec 05, 2013 | 6.891 | 6.964 | 6.824 | 6.825 | 150,931 | -0.09(-1.29%) |
Dec 04, 2013 | 7.026 | 7.087 | 6.779 | 6.914 | 244,195 | -0.10(-1.47%) |
Dec 03, 2013 | 7.064 | 7.064 | 6.918 | 7.018 | 114,240 | -0.15(-2.05%) |
Dec 02, 2013 | 7.340 | 7.340 | 7.128 | 7.165 | 155,505 | -0.15(-2.02%) |
Nov 29, 2013 | 7.311 | 7.439 | 7.265 | 7.312 | 278,500 | +0.05(+0.66%) |
Nov 27, 2013 | 7.165 | 7.282 | 7.165 | 7.264 | 135,907 | +0.10(+1.39%) |
Nov 26, 2013 | 7.115 | 7.212 | 7.092 | 7.165 | 92,902 | +0.11(+1.55%) |
Nov 25, 2013 | 6.983 | 7.113 | 6.983 | 7.055 | 75,482 | +0.07(+1.03%) |
Nov 22, 2013 | 6.986 | 6.986 | 6.821 | 6.983 | 134,604 | +0.02(+0.35%) |
Nov 21, 2013 | 6.799 | 6.958 | 6.763 | 6.958 | 81,347 | +0.16(+2.28%) |
Nov 20, 2013 | 6.984 | 6.991 | 6.774 | 6.803 | 126,080 | -0.16(-2.33%) |
Nov 19, 2013 | 7.037 | 7.148 | 6.965 | 6.965 | 58,586 | -0.04(-0.62%) |
Nov 18, 2013 | 7.309 | 7.309 | 6.966 | 7.008 | 247,193 | -0.18(-2.48%) |
Nov 15, 2013 | 7.100 | 7.474 | 7.020 | 7.186 | 395,662 | +0.08(+1.08%) |
Nov 14, 2013 | 6.854 | 7.115 | 6.854 | 7.110 | 240,069 | +0.56(+8.50%) |
Nov 12, 2013 | 6.671 | 6.671 | 6.486 | 6.553 | 65,163 | -0.08(-1.19%) |
Nov 11, 2013 | 6.351 | 6.635 | 6.351 | 6.632 | 76,543 | +0.27(+4.24%) |
Nov 08, 2013 | 6.236 | 6.433 | 6.236 | 6.362 | 98,231 | +0.14(+2.28%) |
Nov 07, 2013 | 6.580 | 6.678 | 6.220 | 6.220 | 70,634 | -0.32(-4.97%) |
Nov 06, 2013 | 6.747 | 6.950 | 6.529 | 6.545 | 54,909 | -0.07(-1.06%) |
Nov 05, 2013 | 6.548 | 6.615 | 6.397 | 6.615 | 33,079 | +0.07(+1.03%) |
Nov 04, 2013 | 6.645 | 6.645 | 6.481 | 6.548 | 48,344 | +0.07(+1.04%) |
Nov 01, 2013 | 6.580 | 6.580 | 6.366 | 6.480 | 147,670 | -0.08(-1.27%) |
Oct 31, 2013 | 6.524 | 6.584 | 6.439 | 6.563 | 222,660 | +0.00(+0.06%) |
Oct 30, 2013 | 6.564 | 6.664 | 6.408 | 6.560 | 269,286 | +0.03(+0.45%) |
Oct 29, 2013 | 6.433 | 6.530 | 6.423 | 6.530 | 92,661 | +0.22(+3.48%) |
Oct 28, 2013 | 6.397 | 6.427 | 6.311 | 6.311 | 189,788 | -0.02(-0.27%) |
Oct 25, 2013 | 6.214 | 6.373 | 6.214 | 6.328 | 54,384 | +0.17(+2.84%) |
Oct 24, 2013 | 6.031 | 6.164 | 6.031 | 6.154 | 47,731 | +0.16(+2.61%) |
Oct 23, 2013 | 6.034 | 6.034 | 5.940 | 5.997 | 36,821 | -0.06(-0.97%) |
Oct 22, 2013 | 6.031 | 6.123 | 5.949 | 6.056 | 47,217 | +0.18(+3.14%) |
Oct 21, 2013 | 5.936 | 5.936 | 5.795 | 5.872 | 147,440 | -0.01(-0.23%) |
Oct 18, 2013 | 5.913 | 5.940 | 5.787 | 5.885 | 71,761 | +0.06(+1.10%) |
Oct 17, 2013 | 5.632 | 5.821 | 5.554 | 5.821 | 62,274 | +0.17(+3.01%) |
Oct 16, 2013 | 5.513 | 5.676 | 5.502 | 5.651 | 81,500 | +0.16(+2.91%) |
Oct 15, 2013 | 5.625 | 5.666 | 5.474 | 5.491 | 27,936 | -0.11(-1.88%) |
Oct 14, 2013 | 5.490 | 5.596 | 5.479 | 5.596 | 48,377 | +0.06(+1.16%) |
Oct 11, 2013 | 5.432 | 5.532 | 5.401 | 5.532 | 98,888 | +0.09(+1.62%) |
Oct 10, 2013 | 5.362 | 5.444 | 5.362 | 5.444 | 33,965 | +0.25(+4.86%) |
Oct 09, 2013 | 5.186 | 5.202 | 5.064 | 5.192 | 58,083 | -0.01(-0.19%) |
Oct 08, 2013 | 5.420 | 5.451 | 5.195 | 5.202 | 92,497 | -0.23(-4.18%) |
Oct 07, 2013 | 5.590 | 5.590 | 5.402 | 5.428 | 196,036 | -0.23(-4.01%) |
Oct 04, 2013 | 5.636 | 5.676 | 5.636 | 5.655 | 8,392 | +0.05(+0.90%) |
Oct 03, 2013 | 5.763 | 5.763 | 5.513 | 5.605 | 116,254 | -0.16(-2.74%) |
Oct 02, 2013 | 5.616 | 5.763 | 5.616 | 5.763 | 68,019 | +0.11(+1.92%) |
Oct 01, 2013 | 5.533 | 5.716 | 5.533 | 5.654 | 15,319 | +0.01(+0.26%) |
Sep 27, 2013 | 5.560 | 5.640 | 5.560 | 5.639 | 16,873 | -0.02(-0.28%) |
Sep 26, 2013 | 5.685 | 5.709 | 5.644 | 5.655 | 15,319 | +0.08(+1.40%) |
Sep 25, 2013 | 5.596 | 5.657 | 5.483 | 5.577 | 214,704 | -0.11(-1.96%) |
Sep 24, 2013 | 5.621 | 5.773 | 5.617 | 5.689 | 60,381 | +0.04(+0.71%) |
Sep 23, 2013 | 5.757 | 5.757 | 5.622 | 5.649 | 133,860 | -0.11(-1.86%) |
Sep 20, 2013 | 5.940 | 5.972 | 5.755 | 5.755 | 145,186 | -0.14(-2.31%) |
Sep 19, 2013 | 5.939 | 5.967 | 5.836 | 5.892 | 140,765 | +0.02(+0.37%) |
Sep 18, 2013 | 5.547 | 5.898 | 5.455 | 5.870 | 134,517 | +0.22(+3.93%) |
Sep 17, 2013 | 5.427 | 5.648 | 5.426 | 5.648 | 68,183 | +0.21(+3.78%) |
Sep 16, 2013 | 5.372 | 5.543 | 5.437 | 5.442 | 60,556 | +0.07(+1.31%) |
Sep 13, 2013 | 5.392 | 5.413 | 5.369 | 5.372 | 21,578 | +0.01(+0.13%) |
Sep 12, 2013 | 5.400 | 5.425 | 5.358 | 5.365 | 20,014 | -0.04(-0.82%) |
Sep 11, 2013 | 5.410 | 5.451 | 5.400 | 5.409 | 61,453 | +0.10(+1.82%) |
Sep 10, 2013 | 5.315 | 5.369 | 5.285 | 5.312 | 87,081 | +0.06(+1.11%) |
Sep 09, 2013 | 5.183 | 5.270 | 5.145 | 5.254 | 37,598 | +0.15(+3.03%) |
Sep 06, 2013 | 5.246 | 5.246 | 4.961 | 5.099 | 62,219 | -0.01(-0.15%) |
Sep 05, 2013 | 5.163 | 5.163 | 5.107 | 5.107 | 49,679 | +0.03(+0.55%) |
Sep 04, 2013 | 4.888 | 5.099 | 4.888 | 5.079 | 117,939 | +0.15(+3.13%) |
Sep 03, 2013 | 4.752 | 5.101 | 4.752 | 4.924 | 38,200 | +0.03(+0.68%) |
Aug 30, 2013 | 4.935 | 4.956 | 4.890 | 4.891 | 39,568 | -0.12(-2.42%) |
Aug 29, 2013 | 5.012 | 5.025 | 5.012 | 5.012 | 7,659 | +0.03(+0.62%) |
Aug 28, 2013 | 4.978 | 4.981 | 4.858 | 4.981 | 59,910 | +0.10(+2.02%) |
Aug 27, 2013 | 4.960 | 5.013 | 4.785 | 4.883 | 620,883 | -0.27(-5.30%) |
Aug 26, 2013 | 5.191 | 5.243 | 5.156 | 5.156 | 59,648 | +0.06(+1.11%) |
Aug 23, 2013 | 5.108 | 5.135 | 5.058 | 5.099 | 102,674 | -0.02(-0.34%) |
Aug 22, 2013 | 5.142 | 5.142 | 5.078 | 5.117 | 25,200 | -0.01(-0.11%) |
Aug 21, 2013 | 5.099 | 5.122 | 4.854 | 5.122 | 40,060 | -0.04(-0.78%) |
Aug 20, 2013 | 5.103 | 5.189 | 5.103 | 5.162 | 26,842 | +0.16(+3.21%) |
Aug 19, 2013 | 5.044 | 5.093 | 4.994 | 5.002 | 59,910 | -0.03(-0.52%) |
Aug 16, 2013 | 5.119 | 5.191 | 5.028 | 5.028 | 66,629 | -0.07(-1.41%) |
Aug 15, 2013 | 5.291 | 5.300 | 4.932 | 5.099 | 278,981 | -0.35(-6.48%) |
Aug 14, 2013 | 5.607 | 5.607 | 5.420 | 5.453 | 89,105 | -0.21(-3.70%) |
Aug 13, 2013 | 5.666 | 5.666 | 5.490 | 5.662 | 77,386 | +0.01(+0.25%) |
Aug 12, 2013 | 5.564 | 5.666 | 5.564 | 5.649 | 25,222 | +0.02(+0.31%) |
Aug 09, 2013 | 5.662 | 5.680 | 5.535 | 5.631 | 70,317 | -0.04(-0.74%) |
Aug 08, 2013 | 5.705 | 5.705 | 5.575 | 5.673 | 48,749 | +0.08(+1.36%) |
Aug 07, 2013 | 5.666 | 5.693 | 5.503 | 5.597 | 183,452 | -0.14(-2.42%) |
Aug 06, 2013 | 5.949 | 5.949 | 5.507 | 5.736 | 107,576 | -0.21(-3.55%) |
Aug 05, 2013 | 5.879 | 5.947 | 5.801 | 5.947 | 74,923 | +0.01(+0.19%) |
Aug 02, 2013 | 5.867 | 5.953 | 5.775 | 5.936 | 143,446 | +0.10(+1.63%) |
Aug 01, 2013 | 5.813 | 5.891 | 5.796 | 5.840 | 68,533 | +0.14(+2.42%) |
Jul 31, 2013 | 5.581 | 5.798 | 5.581 | 5.703 | 65,075 | +0.10(+1.70%) |
Jul 30, 2013 | 5.629 | 5.718 | 5.607 | 5.607 | 88,591 | -0.02(-0.37%) |
Jul 29, 2013 | 5.675 | 5.675 | 5.629 | 5.629 | 23,121 | -0.04(-0.77%) |
Jul 26, 2013 | 5.644 | 5.682 | 5.431 | 5.672 | 41,767 | +0.05(+0.85%) |
Jul 25, 2013 | 5.624 | 5.624 | 5.543 | 5.624 | 109,119 | +0.05(+0.89%) |
Jul 24, 2013 | 5.702 | 5.706 | 5.555 | 5.575 | 93,799 | -0.13(-2.29%) |
Jul 23, 2013 | 5.684 | 5.753 | 5.669 | 5.705 | 50,828 | -0.03(-0.51%) |
Jul 22, 2013 | 5.746 | 5.746 | 5.626 | 5.735 | 137,220 | +0.06(+1.05%) |
Jul 19, 2013 | 5.776 | 5.776 | 5.637 | 5.675 | 48,519 | -0.02(-0.29%) |
Jul 18, 2013 | 5.712 | 5.757 | 5.674 | 5.692 | 52,710 | +0.03(+0.45%) |
Jul 17, 2013 | 5.721 | 5.731 | 5.663 | 5.666 | 98,012 | +0.04(+0.63%) |
Jul 16, 2013 | 5.666 | 5.719 | 5.616 | 5.630 | 61,913 | -0.06(-1.00%) |
Jul 15, 2013 | 5.801 | 5.801 | 5.678 | 5.687 | 157,890 | -0.04(-0.70%) |
Jul 12, 2013 | 5.712 | 5.727 | 5.657 | 5.727 | 105,639 | +0.07(+1.18%) |
Jul 11, 2013 | 5.636 | 5.670 | 5.565 | 5.660 | 202,514 | +0.19(+3.44%) |
Jul 10, 2013 | 5.437 | 5.473 | 5.346 | 5.472 | 98,220 | +0.04(+0.69%) |
Jul 09, 2013 | 5.364 | 5.469 | 5.363 | 5.435 | 169,019 | +0.07(+1.33%) |
Jul 08, 2013 | 5.208 | 5.370 | 5.208 | 5.363 | 275,830 | +0.27(+5.37%) |
Jul 05, 2013 | 5.127 | 5.161 | 4.978 | 5.090 | 87,847 | +0.07(+1.44%) |
Jul 03, 2013 | 4.960 | 5.037 | 4.955 | 5.018 | 19,149 | +0.01(+0.27%) |
Jul 02, 2013 | 4.936 | 5.114 | 4.914 | 5.004 | 351,126 | +0.07(+1.38%) |
Jul 01, 2013 | 4.951 | 5.000 | 4.881 | 4.936 | 28,297 | +0.10(+1.97%) |
Jun 28, 2013 | 4.859 | 4.895 | 4.796 | 4.841 | 56,299 | +0.11(+2.23%) |
Jun 26, 2013 | 4.713 | 4.735 | 4.684 | 4.735 | 35,968 | +0.13(+2.87%) |
Jun 25, 2013 | 4.510 | 4.603 | 4.510 | 4.603 | 49,022 | +0.13(+2.91%) |
Jun 24, 2013 | 4.447 | 4.514 | 4.295 | 4.472 | 198,980 | -0.10(-2.26%) |
Jun 21, 2013 | 4.657 | 4.657 | 4.445 | 4.576 | 92,432 | +0.05(+1.05%) |
Jun 20, 2013 | 4.753 | 4.753 | 4.505 | 4.528 | 172,006 | -0.35(-7.12%) |
Jun 19, 2013 | 5.049 | 5.076 | 4.843 | 4.875 | 159,192 | -0.18(-3.47%) |
Jun 18, 2013 | 4.911 | 5.052 | 4.911 | 5.051 | 42,435 | +0.16(+3.27%) |
Jun 17, 2013 | 4.981 | 4.990 | 4.891 | 4.891 | 20,572 | +0.04(+0.81%) |
Jun 14, 2013 | 4.960 | 4.960 | 4.812 | 4.852 | 89,991 | -0.04(-0.78%) |
Jun 13, 2013 | 4.707 | 4.892 | 4.694 | 4.890 | 25,178 | +0.19(+4.05%) |
Jun 12, 2013 | 4.787 | 4.787 | 4.700 | 4.700 | 25,288 | -0.16(-3.37%) |
Jun 11, 2013 | 4.861 | 4.897 | 4.843 | 4.864 | 23,526 | -0.07(-1.44%) |
Jun 10, 2013 | 5.072 | 5.072 | 4.935 | 4.935 | 170,091 | -0.01(-0.14%) |
Jun 07, 2013 | 4.969 | 4.969 | 4.942 | 4.942 | 7,659 | +0.20(+4.14%) |
Jun 06, 2013 | 4.620 | 4.757 | 4.597 | 4.745 | 155,844 | +0.10(+2.09%) |
Jun 05, 2013 | 4.784 | 4.803 | 4.604 | 4.648 | 182,774 | -0.15(-3.04%) |
Jun 04, 2013 | 4.910 | 4.941 | 4.684 | 4.794 | 92,935 | -0.08(-1.63%) |
Jun 03, 2013 | 4.831 | 4.874 | 4.673 | 4.874 | 313,844 | +0.04(+0.89%) |
May 31, 2013 | 4.889 | 5.000 | 4.824 | 4.831 | 264,362 | -0.10(-2.07%) |
May 30, 2013 | 4.989 | 5.026 | 4.933 | 4.933 | 105,574 | -0.01(-0.11%) |
May 29, 2013 | 5.069 | 5.069 | 4.864 | 4.938 | 66,202 | -0.12(-2.46%) |
May 28, 2013 | 5.118 | 5.218 | 4.977 | 5.063 | 105,344 | +0.09(+1.86%) |
May 24, 2013 | 4.906 | 4.970 | 4.876 | 4.970 | 41,319 | -0.00(-0.07%) |
May 23, 2013 | 4.798 | 4.994 | 4.752 | 4.974 | 124,450 | -0.02(-0.49%) |
May 22, 2013 | 5.159 | 5.260 | 4.940 | 4.999 | 144,015 | -0.15(-2.95%) |
May 21, 2013 | 5.066 | 5.213 | 5.066 | 5.151 | 129,210 | +0.14(+2.72%) |
May 20, 2013 | 5.114 | 5.114 | 5.003 | 5.014 | 145,317 | -0.08(-1.49%) |
May 17, 2013 | 5.056 | 5.090 | 4.981 | 5.090 | 66,968 | +0.10(+2.02%) |
May 16, 2013 | 5.194 | 5.194 | 4.802 | 4.989 | 215,952 | -0.13(-2.51%) |
May 15, 2013 | 5.118 | 5.183 | 5.090 | 5.118 | 212,166 | +0.20(+4.10%) |
May 13, 2013 | 4.926 | 4.942 | 4.843 | 4.916 | 126,102 | +0.02(+0.49%) |
May 10, 2013 | 4.843 | 4.908 | 4.811 | 4.892 | 97,454 | +0.14(+2.93%) |
May 09, 2013 | 4.794 | 4.843 | 4.752 | 4.753 | 59,954 | -0.01(-0.14%) |
May 08, 2013 | 4.794 | 4.794 | 4.696 | 4.759 | 165,408 | +0.03(+0.72%) |
May 07, 2013 | 4.731 | 4.736 | 4.584 | 4.726 | 267,634 | +0.09(+1.85%) |
May 06, 2013 | 4.607 | 4.652 | 4.586 | 4.640 | 61,957 | +0.03(+0.71%) |
May 03, 2013 | 4.476 | 4.642 | 4.429 | 4.607 | 60,643 | +0.18(+4.03%) |
May 02, 2013 | 4.460 | 4.460 | 4.362 | 4.429 | 44,536 | +0.10(+2.37%) |