Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.839 | 6.895 | 6.839 | 6.844 | 32,755 | +0.07(+1.05%) |
Feb 27, 2014 | 6.725 | 6.796 | 6.713 | 6.772 | 60,688 | +0.05(+0.70%) |
Feb 26, 2014 | 6.744 | 6.744 | 6.687 | 6.725 | 27,896 | -0.01(-0.21%) |
Feb 25, 2014 | 6.716 | 6.768 | 6.716 | 6.739 | 42,368 | +0.07(+1.06%) |
Feb 24, 2014 | 6.649 | 6.701 | 6.621 | 6.668 | 33,430 | +0.05(+0.71%) |
Feb 21, 2014 | 6.616 | 6.626 | 6.602 | 6.621 | 20,810 | +0.03(+0.50%) |
Feb 20, 2014 | 6.569 | 6.593 | 6.550 | 6.588 | 22,263 | +0.04(+0.58%) |
Feb 19, 2014 | 6.588 | 6.588 | 6.547 | 6.550 | 13,259 | -0.02(-0.29%) |
Feb 18, 2014 | 6.541 | 6.578 | 6.536 | 6.569 | 26,737 | +0.09(+1.46%) |
Feb 14, 2014 | 6.432 | 6.474 | 6.474 | 6.474 | 100,226 | +0.04(+0.60%) |
Feb 13, 2014 | 6.347 | 6.455 | 6.347 | 6.435 | 38,041 | +0.07(+1.02%) |
Feb 12, 2014 | 6.337 | 6.399 | 6.337 | 6.370 | 69,585 | +0.03(+0.53%) |
Feb 11, 2014 | 6.262 | 6.351 | 6.262 | 6.337 | 44,402 | +0.07(+1.05%) |
Feb 10, 2014 | 6.210 | 6.271 | 6.210 | 6.271 | 52,039 | +0.06(+0.99%) |
Feb 07, 2014 | 6.172 | 6.228 | 6.172 | 6.210 | 72,368 | +0.08(+1.23%) |
Feb 06, 2014 | 6.058 | 6.172 | 6.058 | 6.134 | 62,758 | +0.09(+1.52%) |
Feb 05, 2014 | 6.058 | 6.087 | 6.025 | 6.042 | 173,684 | -0.02(-0.27%) |
Feb 04, 2014 | 6.096 | 6.096 | 6.044 | 6.058 | 15,294 | +0.03(+0.55%) |
Feb 03, 2014 | 6.039 | 6.091 | 6.025 | 6.025 | 53,619 | -0.01(-0.23%) |
Jan 31, 2014 | 6.176 | 6.176 | 5.845 | 6.039 | 58,601 | -0.11(-1.77%) |
Jan 30, 2014 | 6.210 | 6.210 | 6.139 | 6.148 | 13,509 | -0.02(-0.27%) |
Jan 29, 2014 | 6.214 | 6.214 | 6.129 | 6.165 | 40,513 | -0.06(-1.02%) |
Jan 28, 2014 | 6.210 | 6.243 | 6.205 | 6.228 | 17,499 | +0.09(+1.39%) |
Jan 27, 2014 | 6.224 | 6.233 | 6.124 | 6.143 | 56,697 | -0.07(-1.06%) |
Jan 24, 2014 | 6.314 | 6.314 | 6.195 | 6.209 | 23,538 | -0.14(-2.16%) |
Jan 23, 2014 | 6.328 | 6.361 | 6.318 | 6.346 | 42,497 | +0.03(+0.41%) |
Jan 22, 2014 | 6.315 | 6.328 | 6.295 | 6.320 | 9,897 | +0.01(+0.10%) |
Jan 21, 2014 | 6.243 | 6.328 | 6.243 | 6.314 | 64,343 | +0.03(+0.53%) |
Jan 17, 2014 | 6.361 | 6.280 | 6.280 | 6.280 | 22,836 | -0.06(-0.90%) |
Jan 16, 2014 | 6.370 | 6.370 | 6.304 | 6.337 | 18,983 | -0.01(-0.15%) |
Jan 15, 2014 | 6.385 | 6.385 | 6.314 | 6.347 | 13,890 | -0.01(-0.22%) |
Jan 14, 2014 | 6.290 | 6.366 | 6.289 | 6.361 | 61,100 | +0.12(+1.89%) |
Jan 13, 2014 | 6.224 | 6.266 | 6.224 | 6.243 | 80,555 | +0.02(+0.30%) |
Jan 10, 2014 | 6.243 | 6.257 | 6.191 | 6.224 | 50,436 | +0.05(+0.84%) |
Jan 09, 2014 | 6.134 | 6.204 | 6.134 | 6.172 | 51,654 | +0.06(+1.01%) |
Jan 08, 2014 | 6.101 | 6.126 | 6.101 | 6.110 | 8,491 | +0.04(+0.62%) |
Jan 07, 2014 | 6.030 | 6.087 | 6.030 | 6.072 | 63,914 | +0.05(+0.88%) |
Jan 06, 2014 | 6.053 | 6.053 | 6.011 | 6.020 | 101,709 | -0.01(-0.17%) |
Jan 03, 2014 | 6.020 | 6.039 | 6.020 | 6.030 | 9,327 | +0.01(+0.16%) |
Jan 02, 2014 | 6.025 | 6.049 | 6.001 | 6.020 | 89,204 | -0.05(-0.86%) |
Dec 31, 2013 | 6.020 | 6.072 | 6.072 | 6.072 | 23,470 | +0.04(+0.71%) |
Dec 30, 2013 | 6.053 | 6.053 | 6.025 | 6.030 | 27,016 | +0.02(+0.31%) |
Dec 27, 2013 | 6.025 | 6.025 | 5.987 | 6.011 | 16,237 | -0.02(-0.31%) |
Dec 26, 2013 | 6.063 | 6.068 | 5.992 | 6.030 | 25,944 | -0.01(-0.16%) |
Dec 24, 2013 | 6.006 | 6.039 | 6.006 | 6.039 | 10,210 | +0.01(+0.16%) |
Dec 23, 2013 | 5.988 | 6.044 | 5.983 | 6.030 | 4,763 | +0.08(+1.27%) |
Dec 20, 2013 | 5.912 | 5.959 | 5.911 | 5.954 | 23,929 | +0.06(+1.04%) |
Dec 19, 2013 | 5.869 | 5.893 | 5.869 | 5.893 | 18,620 | +0.01(+0.24%) |
Dec 18, 2013 | 5.907 | 5.907 | 5.864 | 5.878 | 16,008 | +0.04(+0.65%) |
Dec 17, 2013 | 5.831 | 5.859 | 5.831 | 5.841 | 5,369 | +0.01(+0.16%) |
Dec 16, 2013 | 5.789 | 5.836 | 5.789 | 5.831 | 85,673 | +0.04(+0.75%) |
Dec 13, 2013 | 5.780 | 5.798 | 5.770 | 5.788 | 23,865 | -0.02(-0.34%) |
Dec 12, 2013 | 5.782 | 5.831 | 5.782 | 5.808 | 6,466 | -0.00(-0.08%) |
Dec 11, 2013 | 5.859 | 5.874 | 5.812 | 5.812 | 34,253 | -0.03(-0.54%) |
Dec 10, 2013 | 5.808 | 5.845 | 5.803 | 5.844 | 28,073 | +0.03(+0.55%) |
Dec 09, 2013 | 5.822 | 5.822 | 5.808 | 5.812 | 19,401 | -0.04(-0.64%) |
Dec 06, 2013 | 5.822 | 5.864 | 5.794 | 5.850 | 38,061 | +0.11(+1.97%) |
Dec 05, 2013 | 5.700 | 5.737 | 5.694 | 5.737 | 39,022 | -0.04(-0.73%) |
Dec 04, 2013 | 5.761 | 5.780 | 5.732 | 5.779 | 74,581 | -0.04(-0.62%) |
Dec 03, 2013 | 5.831 | 5.841 | 5.784 | 5.816 | 16,061 | -0.03(-0.43%) |
Dec 02, 2013 | 5.808 | 5.841 | 5.752 | 5.841 | 203,920 | +0.03(+0.57%) |
Nov 29, 2013 | 5.808 | 5.808 | 5.808 | 5.808 | 833 | +0.03(+0.57%) |
Nov 27, 2013 | 5.775 | 5.789 | 5.763 | 5.775 | 10,009 | +0.01(+0.24%) |
Nov 26, 2013 | 5.761 | 5.768 | 5.742 | 5.761 | 18,204 | -0.01(-0.16%) |
Nov 25, 2013 | 5.775 | 5.775 | 5.751 | 5.770 | 23,888 | +0.00(+0.00%) |
Nov 22, 2013 | 5.747 | 5.780 | 5.747 | 5.770 | 10,251 | +0.04(+0.66%) |
Nov 21, 2013 | 5.718 | 5.736 | 5.718 | 5.732 | 9,145 | +0.02(+0.41%) |
Nov 20, 2013 | 5.751 | 5.756 | 5.700 | 5.709 | 95,370 | -0.05(-0.90%) |
Nov 19, 2013 | 5.756 | 5.770 | 5.756 | 5.761 | 23,737 | -0.03(-0.49%) |
Nov 18, 2013 | 5.803 | 5.803 | 5.770 | 5.789 | 47,431 | -0.01(-0.16%) |
Nov 15, 2013 | 5.798 | 5.803 | 5.751 | 5.798 | 42,829 | +0.00(+0.08%) |
Nov 14, 2013 | 5.784 | 5.803 | 5.742 | 5.794 | 39,928 | +0.02(+0.33%) |
Nov 12, 2013 | 5.751 | 5.784 | 5.747 | 5.775 | 21,513 | +0.04(+0.66%) |
Nov 11, 2013 | 5.715 | 5.751 | 5.715 | 5.737 | 35,999 | +0.02(+0.33%) |
Nov 08, 2013 | 5.648 | 5.737 | 5.648 | 5.718 | 15,195 | +0.04(+0.74%) |
Nov 07, 2013 | 5.780 | 5.780 | 5.653 | 5.676 | 46,754 | -0.09(-1.63%) |
Nov 06, 2013 | 5.751 | 5.822 | 5.751 | 5.770 | 8,046 | +0.05(+0.90%) |
Nov 05, 2013 | 5.747 | 5.747 | 5.685 | 5.718 | 9,837 | -0.06(-1.06%) |
Nov 04, 2013 | 5.784 | 5.808 | 5.775 | 5.780 | 13,822 | +0.00(+0.08%) |
Nov 01, 2013 | 5.789 | 5.789 | 5.751 | 5.775 | 7,808 | -0.06(-0.97%) |
Oct 31, 2013 | 5.822 | 5.851 | 5.808 | 5.831 | 21,792 | +0.01(+0.16%) |
Oct 30, 2013 | 5.836 | 5.874 | 5.789 | 5.822 | 10,207 | -0.02(-0.40%) |
Oct 29, 2013 | 5.827 | 5.845 | 5.765 | 5.845 | 38,544 | +0.00(+0.08%) |
Oct 28, 2013 | 5.838 | 5.841 | 5.838 | 5.841 | 769 | -0.04(-0.64%) |
Oct 25, 2013 | 5.916 | 5.986 | 5.878 | 5.878 | 12,546 | +0.00(+0.08%) |
Oct 24, 2013 | 5.906 | 5.986 | 5.874 | 5.874 | 47,390 | -0.01(-0.16%) |
Oct 23, 2013 | 5.902 | 5.949 | 5.836 | 5.883 | 68,378 | -0.01(-0.16%) |
Oct 22, 2013 | 5.878 | 5.916 | 5.869 | 5.892 | 84,110 | +0.03(+0.56%) |
Oct 21, 2013 | 5.836 | 5.859 | 5.822 | 5.859 | 62,769 | +0.05(+0.89%) |
Oct 18, 2013 | 5.812 | 5.841 | 5.770 | 5.808 | 38,976 | +0.00(+0.08%) |
Oct 17, 2013 | 5.798 | 5.817 | 5.770 | 5.803 | 32,014 | +0.07(+1.23%) |
Oct 16, 2013 | 5.700 | 5.737 | 5.681 | 5.732 | 25,383 | +0.08(+1.50%) |
Oct 15, 2013 | 5.643 | 5.671 | 5.615 | 5.648 | 26,134 | +0.01(+0.17%) |
Oct 14, 2013 | 5.638 | 5.643 | 5.636 | 5.638 | 11,676 | +0.00(+0.08%) |
Oct 11, 2013 | 5.620 | 5.634 | 5.549 | 5.634 | 28,564 | +0.07(+1.18%) |
Oct 10, 2013 | 5.554 | 5.577 | 5.549 | 5.568 | 4,848 | +0.07(+1.20%) |
Oct 09, 2013 | 5.573 | 5.573 | 5.502 | 5.502 | 48,889 | -0.08(-1.43%) |
Oct 08, 2013 | 5.601 | 5.606 | 5.568 | 5.582 | 25,651 | -0.04(-0.67%) |
Oct 07, 2013 | 5.629 | 5.629 | 5.596 | 5.620 | 14,619 | -0.02(-0.33%) |
Oct 04, 2013 | 5.577 | 5.643 | 5.577 | 5.638 | 27,807 | +0.04(+0.76%) |
Oct 03, 2013 | 5.596 | 5.596 | 5.573 | 5.596 | 8,018 | -0.01(-0.17%) |
Oct 02, 2013 | 5.577 | 5.614 | 5.568 | 5.606 | 8,695 | +0.03(+0.59%) |
Oct 01, 2013 | 5.544 | 5.577 | 5.535 | 5.573 | 32,048 | +0.03(+0.59%) |
Sep 30, 2013 | 5.455 | 5.558 | 5.455 | 5.540 | 21,753 | +0.01(+0.17%) |
Sep 27, 2013 | 5.535 | 5.544 | 5.436 | 5.530 | 23,603 | -0.07(-1.18%) |
Sep 26, 2013 | 5.596 | 5.620 | 5.591 | 5.596 | 28,494 | +0.01(+0.17%) |
Sep 25, 2013 | 5.629 | 5.629 | 5.582 | 5.587 | 15,767 | +0.00(+0.00%) |
Sep 24, 2013 | 5.657 | 5.657 | 5.582 | 5.587 | 29,579 | +0.04(+0.68%) |
Sep 23, 2013 | 5.535 | 5.587 | 5.535 | 5.549 | 35,337 | -0.01(-0.17%) |
Sep 20, 2013 | 5.540 | 5.596 | 5.540 | 5.558 | 14,115 | -0.04(-0.67%) |
Sep 19, 2013 | 5.667 | 5.690 | 5.591 | 5.596 | 16,097 | -0.04(-0.75%) |
Sep 18, 2013 | 5.413 | 5.638 | 5.343 | 5.638 | 19,080 | +0.15(+2.65%) |
Sep 17, 2013 | 5.539 | 5.539 | 5.474 | 5.493 | 15,474 | -0.01(-0.26%) |
Sep 16, 2013 | 5.558 | 5.558 | 5.483 | 5.507 | 34,799 | +0.02(+0.34%) |
Sep 13, 2013 | 5.455 | 5.488 | 5.455 | 5.488 | 13,228 | -0.02(-0.34%) |
Sep 12, 2013 | 5.461 | 5.526 | 5.446 | 5.507 | 6,528 | +0.06(+1.11%) |
Sep 11, 2013 | 5.413 | 5.514 | 5.413 | 5.447 | 20,969 | +0.03(+0.56%) |
Sep 10, 2013 | 5.391 | 6.033 | 5.391 | 5.416 | 76,625 | +0.03(+0.59%) |
Sep 09, 2013 | 5.389 | 5.408 | 5.356 | 5.385 | 58,814 | +0.02(+0.44%) |
Sep 06, 2013 | 5.337 | 5.366 | 5.333 | 5.361 | 13,662 | +0.03(+0.53%) |
Sep 05, 2013 | 5.319 | 5.366 | 5.314 | 5.333 | 39,475 | -0.04(-0.79%) |
Sep 04, 2013 | 5.432 | 5.432 | 5.366 | 5.375 | 97,900 | -0.10(-1.80%) |
Sep 03, 2013 | 5.507 | 5.507 | 5.417 | 5.474 | 6,334 | +0.04(+0.78%) |
Aug 30, 2013 | 5.469 | 5.469 | 5.432 | 5.432 | 10,579 | -0.05(-0.94%) |
Aug 29, 2013 | 5.441 | 5.483 | 5.441 | 5.483 | 11,880 | +0.07(+1.22%) |
Aug 28, 2013 | 5.380 | 5.417 | 5.380 | 5.417 | 32,409 | +0.04(+0.70%) |
Aug 27, 2013 | 5.455 | 5.455 | 5.380 | 5.380 | 42,740 | -0.10(-1.80%) |
Aug 26, 2013 | 5.502 | 5.516 | 5.474 | 5.479 | 23,659 | +0.00(+0.00%) |
Aug 23, 2013 | 5.450 | 5.502 | 5.450 | 5.479 | 15,234 | +0.03(+0.52%) |
Aug 22, 2013 | 5.446 | 5.455 | 5.446 | 5.450 | 14,400 | +0.04(+0.70%) |
Aug 21, 2013 | 5.411 | 5.455 | 5.403 | 5.413 | 17,966 | -0.02(-0.43%) |
Aug 20, 2013 | 5.408 | 5.455 | 5.403 | 5.436 | 20,250 | +0.04(+0.78%) |
Aug 19, 2013 | 5.385 | 5.450 | 5.366 | 5.394 | 12,348 | -0.02(-0.40%) |
Aug 16, 2013 | 5.460 | 5.481 | 5.416 | 5.416 | 24,673 | -0.07(-1.32%) |
Aug 15, 2013 | 5.474 | 5.488 | 5.446 | 5.488 | 30,750 | -0.02(-0.32%) |
Aug 14, 2013 | 5.479 | 5.554 | 5.479 | 5.506 | 51,035 | +0.03(+0.50%) |
Aug 13, 2013 | 5.436 | 5.479 | 5.417 | 5.479 | 17,796 | +0.06(+1.13%) |
Aug 12, 2013 | 5.399 | 5.443 | 5.398 | 5.417 | 34,285 | -0.03(-0.52%) |
Aug 09, 2013 | 5.483 | 5.488 | 5.431 | 5.446 | 29,083 | -0.00(-0.09%) |
Aug 08, 2013 | 5.403 | 5.511 | 5.380 | 5.450 | 45,334 | +0.08(+1.40%) |
Aug 07, 2013 | 5.366 | 5.392 | 5.354 | 5.375 | 4,091 | +0.00(+0.00%) |
Aug 06, 2013 | 5.375 | 5.398 | 5.352 | 5.375 | 13,964 | -0.01(-0.17%) |
Aug 05, 2013 | 5.408 | 5.408 | 5.380 | 5.385 | 9,316 | +0.00(+0.09%) |
Aug 02, 2013 | 5.347 | 5.403 | 5.347 | 5.380 | 22,829 | +0.07(+1.24%) |
Aug 01, 2013 | 5.290 | 5.342 | 5.286 | 5.314 | 47,471 | +0.02(+0.44%) |
Jul 31, 2013 | 5.248 | 5.290 | 5.239 | 5.290 | 27,442 | +0.03(+0.63%) |
Jul 30, 2013 | 5.267 | 5.272 | 5.243 | 5.258 | 33,200 | -0.00(-0.09%) |
Jul 29, 2013 | 5.253 | 5.281 | 5.243 | 5.262 | 19,250 | -0.01(-0.18%) |
Jul 26, 2013 | 5.248 | 5.281 | 5.229 | 5.272 | 17,802 | +0.02(+0.45%) |
Jul 25, 2013 | 5.201 | 5.258 | 5.201 | 5.248 | 30,799 | +0.06(+1.08%) |
Jul 24, 2013 | 5.173 | 5.215 | 5.173 | 5.192 | 27,144 | +0.02(+0.37%) |
Jul 23, 2013 | 5.135 | 5.173 | 5.135 | 5.173 | 21,868 | +0.04(+0.73%) |
Jul 22, 2013 | 5.131 | 5.154 | 5.121 | 5.135 | 34,657 | +0.01(+0.18%) |
Jul 19, 2013 | 5.149 | 5.149 | 5.098 | 5.126 | 28,845 | +0.02(+0.37%) |
Jul 18, 2013 | 5.102 | 5.112 | 5.093 | 5.107 | 28,339 | +0.03(+0.55%) |
Jul 17, 2013 | 5.060 | 5.093 | 5.056 | 5.079 | 12,450 | +0.01(+0.18%) |
Jul 16, 2013 | 5.079 | 5.093 | 5.065 | 5.069 | 25,088 | -0.04(-0.83%) |
Jul 15, 2013 | 5.093 | 5.112 | 5.093 | 5.112 | 39,454 | +0.06(+1.12%) |
Jul 12, 2013 | 5.008 | 5.071 | 5.008 | 5.055 | 11,455 | +0.02(+0.47%) |
Jul 11, 2013 | 5.022 | 5.051 | 5.008 | 5.032 | 15,882 | +0.06(+1.23%) |
Jul 10, 2013 | 4.966 | 4.971 | 4.961 | 4.971 | 26,940 | +0.00(+0.09%) |
Jul 09, 2013 | 4.957 | 4.971 | 4.928 | 4.966 | 13,303 | +0.01(+0.19%) |
Jul 08, 2013 | 4.947 | 4.957 | 4.947 | 4.957 | 52,842 | +0.03(+0.66%) |
Jul 05, 2013 | 4.933 | 4.934 | 4.919 | 4.924 | 12,356 | -0.04(-0.84%) |
Jul 03, 2013 | 4.914 | 4.966 | 4.914 | 4.966 | 11,604 | +0.01(+0.18%) |
Jul 02, 2013 | 4.947 | 4.966 | 4.938 | 4.957 | 35,159 | +0.00(+0.09%) |
Jul 01, 2013 | 4.914 | 4.952 | 4.914 | 4.952 | 20,722 | +0.06(+1.25%) |
Jun 28, 2013 | 4.910 | 4.910 | 4.820 | 4.891 | 30,002 | +0.05(+1.07%) |
Jun 27, 2013 | 4.820 | 4.895 | 4.820 | 4.839 | 72,200 | +0.02(+0.39%) |
Jun 26, 2013 | 4.825 | 4.830 | 4.815 | 4.820 | 49,083 | +0.05(+0.99%) |
Jun 25, 2013 | 4.750 | 4.773 | 4.703 | 4.773 | 58,282 | +0.07(+1.40%) |
Jun 24, 2013 | 4.820 | 4.820 | 4.604 | 4.707 | 187,032 | -0.18(-3.66%) |
Jun 21, 2013 | 4.947 | 4.947 | 4.867 | 4.886 | 20,633 | -0.02(-0.48%) |
Jun 20, 2013 | 4.938 | 4.942 | 4.891 | 4.910 | 45,481 | -0.09(-1.88%) |
Jun 19, 2013 | 5.046 | 5.046 | 4.990 | 5.004 | 20,643 | -0.03(-0.56%) |
Jun 18, 2013 | 5.027 | 5.046 | 5.013 | 5.032 | 14,779 | -0.03(-0.65%) |
Jun 17, 2013 | 5.032 | 5.088 | 5.004 | 5.065 | 30,850 | +0.09(+1.80%) |
Jun 14, 2013 | 4.971 | 5.008 | 4.971 | 4.975 | 9,596 | -0.00(-0.09%) |
Jun 13, 2013 | 4.952 | 4.980 | 4.947 | 4.980 | 54,593 | +0.01(+0.28%) |
Jun 12, 2013 | 4.971 | 4.987 | 4.966 | 4.966 | 75,009 | +0.00(+0.09%) |
Jun 11, 2013 | 4.969 | 5.027 | 4.961 | 4.961 | 15,618 | -0.07(-1.31%) |
Jun 10, 2013 | 5.079 | 5.079 | 5.022 | 5.027 | 15,591 | -0.04(-0.74%) |
Jun 07, 2013 | 5.060 | 5.065 | 5.027 | 5.065 | 31,108 | +0.04(+0.75%) |
Jun 06, 2013 | 5.037 | 5.037 | 5.015 | 5.027 | 16,799 | +0.02(+0.38%) |
Jun 05, 2013 | 5.008 | 5.032 | 5.008 | 5.008 | 28,879 | -0.02(-0.37%) |
Jun 04, 2013 | 5.013 | 5.037 | 5.013 | 5.027 | 36,477 | +0.05(+0.94%) |
Jun 03, 2013 | 4.966 | 4.989 | 4.942 | 4.980 | 31,599 | +0.01(+0.28%) |
May 31, 2013 | 4.971 | 4.999 | 4.966 | 4.966 | 42,918 | -0.02(-0.38%) |
May 30, 2013 | 4.985 | 5.027 | 4.985 | 4.985 | 18,493 | +0.02(+0.47%) |
May 29, 2013 | 4.980 | 5.027 | 4.952 | 4.961 | 86,892 | -0.06(-1.22%) |
May 28, 2013 | 5.046 | 5.098 | 5.022 | 5.022 | 47,490 | +0.03(+0.56%) |
May 24, 2013 | 5.008 | 5.018 | 4.895 | 4.994 | 39,903 | -0.02(-0.37%) |
May 23, 2013 | 4.938 | 5.025 | 4.938 | 5.013 | 25,260 | +0.03(+0.57%) |
May 22, 2013 | 5.069 | 5.084 | 4.971 | 4.985 | 54,950 | -0.08(-1.58%) |
May 21, 2013 | 5.046 | 5.065 | 5.037 | 5.065 | 16,161 | +0.05(+0.94%) |
May 20, 2013 | 4.971 | 5.032 | 4.971 | 5.018 | 100,371 | +0.01(+0.24%) |
May 17, 2013 | 4.985 | 5.013 | 4.985 | 5.005 | 11,270 | +0.05(+0.99%) |
May 16, 2013 | 4.985 | 5.027 | 4.957 | 4.957 | 19,942 | -0.03(-0.67%) |
May 15, 2013 | 5.046 | 5.046 | 4.985 | 4.990 | 49,013 | +0.04(+0.77%) |
May 13, 2013 | 4.905 | 4.961 | 4.872 | 4.952 | 72,955 | -0.00(-0.09%) |
May 10, 2013 | 4.947 | 4.989 | 4.929 | 4.957 | 22,030 | -0.00(-0.09%) |
May 09, 2013 | 5.027 | 5.027 | 4.942 | 4.961 | 38,414 | -0.04(-0.75%) |
May 08, 2013 | 4.980 | 5.008 | 4.961 | 4.999 | 43,473 | +0.05(+0.95%) |
May 07, 2013 | 4.923 | 4.975 | 4.923 | 4.952 | 15,421 | +0.01(+0.29%) |
May 06, 2013 | 4.924 | 4.999 | 4.924 | 4.938 | 112,939 | +0.04(+0.86%) |
May 03, 2013 | 4.844 | 4.914 | 4.844 | 4.895 | 35,042 | +0.05(+1.07%) |
May 02, 2013 | 4.811 | 4.863 | 4.806 | 4.844 | 42,933 | +0.01(+0.29%) |
May 01, 2013 | 4.839 | 4.867 | 4.830 | 4.830 | 9,335 | +0.00(+0.00%) |
Apr 30, 2013 | 4.818 | 4.877 | 4.818 | 4.830 | 11,274 | +0.01(+0.29%) |
Apr 29, 2013 | 4.806 | 4.839 | 4.768 | 4.815 | 51,369 | +0.01(+0.20%) |
Apr 26, 2013 | 4.834 | 4.839 | 4.778 | 4.806 | 12,516 | -0.03(-0.68%) |
Apr 25, 2013 | 4.830 | 4.881 | 4.830 | 4.839 | 15,925 | +0.01(+0.25%) |
Apr 24, 2013 | 4.839 | 4.839 | 4.820 | 4.827 | 10,249 | -0.01(-0.15%) |
Apr 23, 2013 | 4.825 | 4.858 | 4.820 | 4.834 | 32,350 | +0.06(+1.28%) |
Apr 22, 2013 | 4.768 | 4.797 | 4.759 | 4.773 | 39,996 | -0.00(-0.00%) |
Apr 19, 2013 | 4.750 | 4.839 | 4.750 | 4.773 | 26,889 | +0.02(+0.50%) |
Apr 18, 2013 | 4.759 | 4.763 | 4.717 | 4.750 | 15,827 | -0.00(-0.10%) |
Apr 17, 2013 | 4.783 | 4.783 | 4.750 | 4.754 | 22,838 | -0.10(-1.98%) |
Apr 16, 2013 | 4.820 | 4.867 | 4.820 | 4.850 | 8,573 | +0.05(+1.12%) |
Apr 15, 2013 | 4.811 | 4.858 | 4.754 | 4.797 | 20,139 | -0.10(-2.02%) |
Apr 12, 2013 | 4.872 | 4.895 | 4.848 | 4.895 | 62,507 | +0.03(+0.58%) |
Apr 11, 2013 | 4.825 | 4.882 | 4.825 | 4.867 | 30,772 | +0.05(+0.98%) |
Apr 10, 2013 | 4.797 | 4.830 | 4.797 | 4.820 | 10,247 | +0.07(+1.38%) |
Apr 09, 2013 | 4.759 | 4.787 | 4.750 | 4.754 | 32,409 | +0.02(+0.50%) |
Apr 08, 2013 | 4.773 | 4.787 | 4.689 | 4.731 | 145,025 | -0.07(-1.46%) |
Apr 05, 2013 | 4.787 | 4.801 | 4.712 | 4.801 | 49,757 | -0.03(-0.69%) |
Apr 04, 2013 | 4.848 | 4.881 | 4.787 | 4.834 | 45,355 | -0.02(-0.39%) |
Apr 03, 2013 | 4.853 | 4.862 | 4.848 | 4.853 | 50,401 | -0.00(-0.10%) |
Apr 02, 2013 | 4.895 | 4.919 | 4.797 | 4.858 | 20,782 | -0.00(-0.10%) |
Apr 01, 2013 | 4.924 | 4.924 | 4.825 | 4.863 | 23,786 | -0.02(-0.39%) |
Mar 28, 2013 | 4.850 | 4.886 | 4.844 | 4.881 | 30,149 | +0.06(+1.17%) |
Mar 27, 2013 | 4.834 | 4.834 | 4.783 | 4.825 | 39,052 | -0.05(-0.93%) |
Mar 26, 2013 | 4.858 | 4.881 | 4.858 | 4.870 | 8,182 | +0.01(+0.25%) |
Mar 25, 2013 | 4.957 | 4.957 | 4.853 | 4.858 | 21,011 | -0.08(-1.53%) |
Mar 22, 2013 | 4.863 | 4.933 | 4.863 | 4.933 | 7,480 | +0.07(+1.54%) |
Mar 21, 2013 | 4.872 | 4.910 | 4.858 | 4.858 | 69,731 | -0.03(-0.57%) |
Mar 20, 2013 | 4.938 | 4.961 | 4.848 | 4.886 | 33,153 | +0.00(+0.00%) |
Mar 19, 2013 | 4.910 | 4.924 | 4.820 | 4.886 | 25,879 | +0.04(+0.77%) |
Mar 18, 2013 | 4.787 | 4.886 | 4.783 | 4.848 | 29,492 | -0.02(-0.48%) |
Mar 15, 2013 | 4.891 | 4.905 | 4.848 | 4.872 | 73,078 | +0.01(+0.19%) |
Mar 14, 2013 | 4.839 | 4.877 | 4.801 | 4.863 | 30,061 | +0.06(+1.27%) |
Mar 13, 2013 | 4.820 | 4.844 | 4.797 | 4.801 | 31,733 | -0.05(-1.07%) |
Mar 12, 2013 | 4.801 | 4.858 | 4.801 | 4.853 | 51,135 | +0.06(+1.18%) |
Mar 11, 2013 | 4.848 | 4.851 | 4.792 | 4.797 | 77,699 | -0.02(-0.39%) |
Mar 08, 2013 | 4.820 | 4.820 | 4.726 | 4.815 | 89,356 | +0.00(+0.00%) |
Mar 07, 2013 | 4.731 | 4.815 | 4.731 | 4.815 | 141,459 | +0.07(+1.39%) |
Mar 06, 2013 | 4.750 | 4.763 | 4.707 | 4.750 | 74,543 | +0.01(+0.15%) |
Mar 05, 2013 | 4.745 | 4.745 | 4.712 | 4.743 | 26,897 | +0.06(+1.26%) |
Mar 04, 2013 | 4.632 | 4.684 | 4.632 | 4.684 | 48,711 | +0.02(+0.40%) |