Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.450 | 5.531 | 5.385 | 5.518 | 742,573 | +0.03(+0.59%) |
Apr 29, 2014 | 5.534 | 5.551 | 5.486 | 5.486 | 560,041 | -0.04(-0.76%) |
Apr 28, 2014 | 5.538 | 5.554 | 5.505 | 5.528 | 287,465 | -0.00(-0.06%) |
Apr 25, 2014 | 5.515 | 5.554 | 5.499 | 5.531 | 713,070 | +0.01(+0.18%) |
Apr 24, 2014 | 5.560 | 5.573 | 5.492 | 5.521 | 386,392 | -0.02(-0.41%) |
Apr 23, 2014 | 5.560 | 5.570 | 5.534 | 5.544 | 471,967 | -0.01(-0.18%) |
Apr 22, 2014 | 5.547 | 5.554 | 5.505 | 5.554 | 566,866 | +0.01(+0.18%) |
Apr 21, 2014 | 5.505 | 5.547 | 5.502 | 5.544 | 708,031 | +0.02(+0.35%) |
Apr 17, 2014 | 5.463 | 5.525 | 5.525 | 5.525 | 1,019,703 | +0.06(+1.07%) |
Apr 16, 2014 | 5.479 | 5.482 | 5.444 | 5.466 | 530,088 | +0.00(+0.00%) |
Apr 15, 2014 | 5.463 | 5.486 | 5.421 | 5.466 | 783,876 | +0.03(+0.54%) |
Apr 14, 2014 | 5.453 | 5.470 | 5.411 | 5.437 | 440,842 | +0.01(+0.12%) |
Apr 11, 2014 | 5.424 | 5.466 | 5.414 | 5.431 | 748,917 | -0.01(-0.24%) |
Apr 10, 2014 | 5.476 | 5.525 | 5.440 | 5.444 | 644,882 | -0.03(-0.47%) |
Apr 09, 2014 | 5.473 | 5.482 | 5.440 | 5.470 | 636,180 | -0.01(-0.18%) |
Apr 08, 2014 | 5.470 | 5.515 | 5.460 | 5.479 | 615,656 | +0.00(+0.00%) |
Apr 07, 2014 | 5.418 | 5.489 | 5.408 | 5.479 | 1,077,880 | +0.05(+0.96%) |
Apr 04, 2014 | 5.460 | 5.489 | 5.411 | 5.427 | 882,733 | -0.02(-0.36%) |
Apr 03, 2014 | 5.447 | 5.470 | 5.414 | 5.447 | 717,959 | -0.01(-0.18%) |
Apr 02, 2014 | 5.437 | 5.470 | 5.414 | 5.457 | 676,851 | +0.01(+0.18%) |
Apr 01, 2014 | 5.375 | 5.447 | 5.353 | 5.447 | 913,149 | +0.05(+0.96%) |
Mar 31, 2014 | 5.372 | 5.418 | 5.356 | 5.395 | 1,013,390 | +0.03(+0.60%) |
Mar 28, 2014 | 5.307 | 5.401 | 5.307 | 5.362 | 524,533 | +0.04(+0.79%) |
Mar 27, 2014 | 5.291 | 5.349 | 5.255 | 5.320 | 837,106 | +0.02(+0.43%) |
Mar 26, 2014 | 5.358 | 5.358 | 5.298 | 5.298 | 1,023,698 | -0.05(-1.01%) |
Mar 25, 2014 | 5.399 | 5.399 | 5.348 | 5.351 | 866,339 | -0.03(-0.65%) |
Mar 24, 2014 | 5.367 | 5.399 | 5.323 | 5.386 | 798,877 | +0.01(+0.18%) |
Mar 21, 2014 | 5.339 | 5.377 | 5.323 | 5.377 | 1,078,806 | +0.06(+1.13%) |
Mar 20, 2014 | 5.323 | 5.348 | 5.294 | 5.317 | 831,080 | +0.00(+0.00%) |
Mar 19, 2014 | 5.367 | 5.367 | 5.291 | 5.317 | 531,858 | -0.04(-0.83%) |
Mar 18, 2014 | 5.351 | 5.364 | 5.320 | 5.361 | 743,381 | +0.01(+0.24%) |
Mar 17, 2014 | 5.380 | 5.393 | 5.329 | 5.348 | 678,546 | -0.02(-0.41%) |
Mar 14, 2014 | 5.329 | 5.383 | 5.301 | 5.370 | 872,911 | +0.05(+0.95%) |
Mar 13, 2014 | 5.279 | 5.324 | 5.272 | 5.320 | 964,965 | +0.05(+0.90%) |
Mar 12, 2014 | 5.193 | 5.279 | 5.184 | 5.272 | 2,652,547 | +0.07(+1.40%) |
Mar 11, 2014 | 5.291 | 5.304 | 5.187 | 5.199 | 3,109,589 | -0.11(-2.15%) |
Mar 10, 2014 | 5.256 | 5.317 | 5.231 | 5.313 | 822,221 | +0.07(+1.27%) |
Mar 07, 2014 | 5.332 | 5.332 | 5.237 | 5.247 | 476,119 | -0.08(-1.49%) |
Mar 06, 2014 | 5.345 | 5.370 | 5.323 | 5.326 | 588,959 | -0.03(-0.47%) |
Mar 05, 2014 | 5.339 | 5.370 | 5.317 | 5.351 | 1,349,646 | +0.02(+0.42%) |
Mar 04, 2014 | 5.348 | 5.350 | 5.304 | 5.329 | 1,914,124 | +0.01(+0.12%) |
Mar 03, 2014 | 5.307 | 5.335 | 5.260 | 5.323 | 893,381 | +0.02(+0.42%) |
Feb 28, 2014 | 5.282 | 5.313 | 5.247 | 5.301 | 1,130,797 | +0.03(+0.54%) |
Feb 27, 2014 | 5.196 | 5.279 | 5.161 | 5.272 | 787,998 | +0.03(+0.48%) |
Feb 26, 2014 | 5.253 | 5.253 | 5.228 | 5.247 | 512,392 | -0.01(-0.12%) |
Feb 25, 2014 | 5.256 | 5.291 | 5.231 | 5.253 | 616,364 | +0.00(+0.00%) |
Feb 24, 2014 | 5.298 | 5.323 | 5.247 | 5.253 | 566,211 | -0.05(-0.96%) |
Feb 21, 2014 | 5.313 | 5.339 | 5.266 | 5.304 | 598,802 | +0.01(+0.24%) |
Feb 20, 2014 | 5.272 | 5.291 | 5.256 | 5.291 | 377,076 | +0.03(+0.54%) |
Feb 19, 2014 | 5.351 | 5.358 | 5.256 | 5.263 | 673,560 | -0.09(-1.66%) |
Feb 18, 2014 | 5.250 | 5.361 | 5.250 | 5.351 | 1,204,824 | +0.08(+1.44%) |
Feb 14, 2014 | 5.269 | 5.275 | 5.275 | 5.275 | 404,545 | +0.01(+0.18%) |
Feb 13, 2014 | 5.180 | 5.275 | 5.161 | 5.266 | 736,136 | +0.07(+1.40%) |
Feb 12, 2014 | 5.184 | 5.206 | 5.180 | 5.193 | 535,004 | -0.00(-0.06%) |
Feb 11, 2014 | 5.218 | 5.225 | 5.161 | 5.196 | 588,624 | -0.03(-0.55%) |
Feb 10, 2014 | 5.215 | 5.247 | 5.149 | 5.225 | 670,869 | +0.02(+0.43%) |
Feb 07, 2014 | 5.152 | 5.203 | 5.133 | 5.203 | 966,585 | +0.05(+1.05%) |
Feb 06, 2014 | 5.168 | 5.183 | 5.127 | 5.149 | 819,799 | +0.01(+0.18%) |
Feb 05, 2014 | 5.146 | 5.174 | 5.127 | 5.139 | 1,248,039 | -0.01(-0.12%) |
Feb 04, 2014 | 5.193 | 5.225 | 5.125 | 5.146 | 1,208,115 | -0.04(-0.79%) |
Feb 03, 2014 | 5.234 | 5.294 | 5.184 | 5.187 | 1,264,489 | -0.14(-2.62%) |
Jan 31, 2014 | 5.215 | 5.326 | 5.215 | 5.326 | 1,215,789 | +0.06(+1.08%) |
Jan 30, 2014 | 5.266 | 5.297 | 5.237 | 5.269 | 631,150 | +0.02(+0.42%) |
Jan 29, 2014 | 5.222 | 5.256 | 5.209 | 5.247 | 1,213,083 | +0.01(+0.12%) |
Jan 28, 2014 | 5.222 | 5.256 | 5.212 | 5.241 | 1,538,077 | +0.01(+0.12%) |
Jan 27, 2014 | 5.269 | 5.274 | 5.225 | 5.234 | 821,669 | -0.02(-0.42%) |
Jan 24, 2014 | 5.282 | 5.291 | 5.234 | 5.256 | 870,953 | -0.03(-0.48%) |
Jan 23, 2014 | 5.288 | 5.307 | 5.272 | 5.282 | 990,684 | -0.02(-0.30%) |
Jan 22, 2014 | 5.288 | 5.317 | 5.263 | 5.298 | 562,472 | +0.01(+0.12%) |
Jan 21, 2014 | 5.260 | 5.298 | 5.256 | 5.291 | 562,087 | +0.03(+0.60%) |
Jan 17, 2014 | 5.218 | 5.260 | 5.260 | 5.260 | 442,126 | +0.02(+0.36%) |
Jan 16, 2014 | 5.275 | 5.291 | 5.209 | 5.241 | 528,369 | -0.03(-0.48%) |
Jan 15, 2014 | 5.260 | 5.301 | 5.260 | 5.266 | 633,478 | +0.01(+0.12%) |
Jan 14, 2014 | 5.288 | 5.304 | 5.247 | 5.260 | 718,615 | -0.02(-0.36%) |
Jan 13, 2014 | 5.269 | 5.279 | 5.236 | 5.279 | 683,409 | +0.03(+0.48%) |
Jan 10, 2014 | 5.266 | 5.275 | 5.241 | 5.253 | 394,556 | +0.01(+0.24%) |
Jan 09, 2014 | 5.272 | 5.274 | 5.225 | 5.241 | 445,224 | -0.01(-0.18%) |
Jan 08, 2014 | 5.272 | 5.272 | 5.222 | 5.250 | 485,470 | -0.04(-0.72%) |
Jan 07, 2014 | 5.260 | 5.288 | 5.218 | 5.288 | 615,366 | +0.03(+0.60%) |
Jan 06, 2014 | 5.212 | 5.279 | 5.206 | 5.256 | 583,720 | +0.05(+0.97%) |
Jan 03, 2014 | 5.180 | 5.225 | 5.180 | 5.206 | 328,411 | +0.02(+0.43%) |
Jan 02, 2014 | 5.146 | 5.187 | 5.136 | 5.184 | 512,487 | +0.04(+0.74%) |
Dec 31, 2013 | 5.171 | 5.146 | 5.146 | 5.146 | 1,124,263 | -0.02(-0.43%) |
Dec 30, 2013 | 5.180 | 5.196 | 5.165 | 5.168 | 480,628 | -0.03(-0.61%) |
Dec 27, 2013 | 5.177 | 5.203 | 5.146 | 5.199 | 763,273 | +0.02(+0.43%) |
Dec 26, 2013 | 5.233 | 5.245 | 5.174 | 5.177 | 686,683 | -0.03(-0.65%) |
Dec 24, 2013 | 5.140 | 5.214 | 5.140 | 5.211 | 303,222 | +0.06(+1.14%) |
Dec 23, 2013 | 5.193 | 5.239 | 5.149 | 5.153 | 739,845 | -0.05(-0.89%) |
Dec 20, 2013 | 5.097 | 5.202 | 5.097 | 5.199 | 978,721 | +0.10(+2.00%) |
Dec 19, 2013 | 5.190 | 5.190 | 5.097 | 5.097 | 620,168 | -0.10(-1.85%) |
Dec 18, 2013 | 5.143 | 5.196 | 5.100 | 5.193 | 876,010 | +0.07(+1.33%) |
Dec 17, 2013 | 5.131 | 5.149 | 5.115 | 5.125 | 817,088 | +0.01(+0.12%) |
Dec 16, 2013 | 5.119 | 5.123 | 5.103 | 5.119 | 535,649 | +0.00(+0.00%) |
Dec 13, 2013 | 5.100 | 5.140 | 5.088 | 5.119 | 538,910 | +0.02(+0.36%) |
Dec 12, 2013 | 5.137 | 5.146 | 5.072 | 5.100 | 747,656 | -0.05(-0.96%) |
Dec 11, 2013 | 5.193 | 5.193 | 5.122 | 5.149 | 511,653 | -0.03(-0.66%) |
Dec 10, 2013 | 5.156 | 5.211 | 5.156 | 5.183 | 914,487 | +0.03(+0.66%) |
Dec 09, 2013 | 5.115 | 5.149 | 5.054 | 5.149 | 614,238 | +0.05(+0.97%) |
Dec 06, 2013 | 5.119 | 5.131 | 5.097 | 5.100 | 886,845 | +0.01(+0.24%) |
Dec 05, 2013 | 5.072 | 5.108 | 5.047 | 5.088 | 459,309 | +0.02(+0.49%) |
Dec 04, 2013 | 5.007 | 5.091 | 5.007 | 5.063 | 792,956 | +0.04(+0.74%) |
Dec 03, 2013 | 5.047 | 5.100 | 5.007 | 5.026 | 839,182 | -0.05(-0.91%) |
Dec 02, 2013 | 5.165 | 5.165 | 5.041 | 5.072 | 830,363 | -0.07(-1.32%) |
Nov 29, 2013 | 5.174 | 5.174 | 5.131 | 5.140 | 320,178 | -0.01(-0.12%) |
Nov 27, 2013 | 5.100 | 5.146 | 5.078 | 5.146 | 447,643 | +0.04(+0.85%) |
Nov 26, 2013 | 5.119 | 5.125 | 5.081 | 5.103 | 310,954 | +0.00(+0.00%) |
Nov 25, 2013 | 5.081 | 5.131 | 5.060 | 5.103 | 363,706 | +0.04(+0.79%) |
Nov 22, 2013 | 5.051 | 5.078 | 5.017 | 5.063 | 273,687 | +0.02(+0.49%) |
Nov 21, 2013 | 5.044 | 5.069 | 5.004 | 5.038 | 522,110 | +0.01(+0.18%) |
Nov 20, 2013 | 5.029 | 5.078 | 5.006 | 5.029 | 482,111 | +0.00(+0.00%) |
Nov 19, 2013 | 5.069 | 5.109 | 5.023 | 5.029 | 461,011 | -0.04(-0.85%) |
Nov 18, 2013 | 5.115 | 5.115 | 5.053 | 5.072 | 555,964 | -0.04(-0.85%) |
Nov 15, 2013 | 5.146 | 5.156 | 5.072 | 5.115 | 694,419 | -0.03(-0.66%) |
Nov 14, 2013 | 5.044 | 5.187 | 5.029 | 5.149 | 1,087,395 | +0.14(+2.84%) |
Nov 12, 2013 | 4.995 | 5.029 | 4.976 | 5.007 | 676,162 | +0.02(+0.37%) |
Nov 11, 2013 | 4.995 | 5.001 | 4.970 | 4.989 | 484,832 | -0.02(-0.31%) |
Nov 08, 2013 | 5.026 | 5.032 | 4.961 | 5.004 | 894,506 | -0.02(-0.49%) |
Nov 07, 2013 | 5.088 | 5.094 | 4.986 | 5.029 | 574,803 | -0.03(-0.61%) |
Nov 06, 2013 | 5.032 | 5.097 | 5.026 | 5.060 | 753,667 | +0.07(+1.36%) |
Nov 05, 2013 | 4.998 | 5.026 | 4.976 | 4.992 | 593,723 | -0.01(-0.19%) |
Nov 04, 2013 | 5.026 | 5.051 | 4.976 | 5.001 | 876,110 | +0.00(+0.06%) |
Nov 01, 2013 | 4.976 | 5.004 | 4.939 | 4.998 | 839,778 | +0.02(+0.37%) |
Oct 31, 2013 | 4.979 | 4.992 | 4.930 | 4.979 | 785,958 | +0.02(+0.31%) |
Oct 30, 2013 | 4.998 | 5.032 | 4.936 | 4.964 | 492,028 | -0.04(-0.86%) |
Oct 29, 2013 | 5.081 | 5.081 | 4.971 | 5.007 | 630,263 | -0.07(-1.40%) |
Oct 28, 2013 | 5.032 | 5.078 | 5.001 | 5.078 | 579,132 | +0.05(+0.92%) |
Oct 25, 2013 | 5.057 | 5.057 | 4.995 | 5.032 | 427,972 | -0.01(-0.12%) |
Oct 24, 2013 | 5.029 | 5.038 | 5.007 | 5.038 | 480,753 | +0.03(+0.68%) |
Oct 23, 2013 | 4.884 | 5.035 | 4.871 | 5.004 | 900,769 | +0.11(+2.15%) |
Oct 22, 2013 | 4.862 | 4.918 | 4.862 | 4.899 | 1,244,084 | +0.04(+0.76%) |
Oct 21, 2013 | 4.893 | 4.908 | 4.825 | 4.862 | 659,199 | -0.01(-0.19%) |
Oct 18, 2013 | 4.927 | 4.927 | 4.853 | 4.871 | 894,160 | -0.03(-0.63%) |
Oct 17, 2013 | 4.803 | 4.902 | 4.803 | 4.902 | 679,423 | +0.10(+2.06%) |
Oct 16, 2013 | 4.868 | 4.868 | 4.803 | 4.803 | 616,580 | -0.05(-0.96%) |
Oct 15, 2013 | 4.865 | 4.881 | 4.825 | 4.850 | 572,024 | -0.04(-0.82%) |
Oct 14, 2013 | 4.871 | 4.893 | 4.834 | 4.890 | 621,272 | +0.01(+0.19%) |
Oct 11, 2013 | 4.853 | 4.881 | 4.803 | 4.881 | 501,491 | +0.04(+0.89%) |
Oct 10, 2013 | 4.800 | 4.850 | 4.785 | 4.837 | 515,917 | +0.07(+1.56%) |
Oct 09, 2013 | 4.726 | 4.775 | 4.701 | 4.763 | 460,561 | +0.04(+0.78%) |
Oct 08, 2013 | 4.772 | 4.813 | 4.707 | 4.726 | 705,483 | -0.03(-0.71%) |
Oct 07, 2013 | 4.711 | 4.791 | 4.711 | 4.760 | 487,621 | +0.02(+0.39%) |
Oct 04, 2013 | 4.779 | 4.791 | 4.729 | 4.741 | 475,453 | -0.01(-0.26%) |
Oct 03, 2013 | 4.751 | 4.775 | 4.723 | 4.754 | 627,477 | -0.02(-0.32%) |
Oct 02, 2013 | 4.735 | 4.788 | 4.720 | 4.769 | 522,902 | +0.03(+0.65%) |
Oct 01, 2013 | 4.732 | 4.800 | 4.723 | 4.738 | 681,532 | +0.06(+1.19%) |
Sep 27, 2013 | 4.726 | 4.760 | 4.667 | 4.683 | 448,063 | -0.06(-1.37%) |
Sep 26, 2013 | 4.723 | 4.751 | 4.698 | 4.748 | 458,241 | +0.04(+0.92%) |
Sep 25, 2013 | 4.747 | 4.759 | 4.701 | 4.704 | 756,530 | -0.02(-0.45%) |
Sep 24, 2013 | 4.819 | 4.834 | 4.716 | 4.725 | 763,420 | -0.09(-1.88%) |
Sep 23, 2013 | 4.804 | 4.829 | 4.768 | 4.816 | 594,631 | +0.03(+0.57%) |
Sep 20, 2013 | 4.737 | 4.795 | 4.686 | 4.789 | 957,361 | +0.05(+1.15%) |
Sep 19, 2013 | 4.750 | 4.804 | 4.693 | 4.734 | 571,565 | -0.01(-0.25%) |
Sep 18, 2013 | 4.707 | 4.840 | 4.665 | 4.747 | 1,029,525 | +0.05(+1.03%) |
Sep 17, 2013 | 4.698 | 4.713 | 4.665 | 4.698 | 501,230 | +0.02(+0.32%) |
Sep 16, 2013 | 4.710 | 4.725 | 4.662 | 4.683 | 617,435 | +0.04(+0.91%) |
Sep 13, 2013 | 4.665 | 4.710 | 4.626 | 4.641 | 420,217 | +0.00(+0.00%) |
Sep 12, 2013 | 4.659 | 4.683 | 4.638 | 4.641 | 523,695 | -0.02(-0.45%) |
Sep 11, 2013 | 4.563 | 4.668 | 4.548 | 4.662 | 650,645 | +0.11(+2.38%) |
Sep 10, 2013 | 4.563 | 4.589 | 4.536 | 4.554 | 902,117 | -0.00(-0.07%) |
Sep 09, 2013 | 4.557 | 4.580 | 4.542 | 4.557 | 572,836 | +0.01(+0.26%) |
Sep 06, 2013 | 4.518 | 4.554 | 4.503 | 4.545 | 859,079 | +0.06(+1.41%) |
Sep 05, 2013 | 4.475 | 4.512 | 4.442 | 4.481 | 500,002 | +0.02(+0.54%) |
Sep 04, 2013 | 4.466 | 4.515 | 4.454 | 4.457 | 1,941,022 | -0.01(-0.27%) |
Sep 03, 2013 | 4.560 | 4.560 | 4.421 | 4.469 | 1,210,021 | -0.05(-1.20%) |
Aug 30, 2013 | 4.554 | 4.558 | 4.506 | 4.524 | 557,141 | -0.03(-0.60%) |
Aug 29, 2013 | 4.487 | 4.554 | 4.478 | 4.551 | 405,684 | +0.06(+1.41%) |
Aug 28, 2013 | 4.551 | 4.551 | 4.463 | 4.487 | 601,839 | -0.07(-1.46%) |
Aug 27, 2013 | 4.503 | 4.596 | 4.491 | 4.554 | 679,797 | +0.02(+0.40%) |
Aug 26, 2013 | 4.602 | 4.602 | 4.509 | 4.536 | 639,880 | -0.06(-1.25%) |
Aug 23, 2013 | 4.548 | 4.602 | 4.512 | 4.593 | 457,412 | +0.07(+1.53%) |
Aug 22, 2013 | 4.472 | 4.527 | 4.460 | 4.524 | 520,883 | +0.05(+1.14%) |
Aug 21, 2013 | 4.478 | 4.507 | 4.451 | 4.472 | 678,685 | -0.02(-0.34%) |
Aug 20, 2013 | 4.454 | 4.518 | 4.445 | 4.487 | 1,206,472 | +0.04(+0.95%) |
Aug 19, 2013 | 4.599 | 4.599 | 4.385 | 4.445 | 2,590,107 | -0.14(-3.15%) |
Aug 16, 2013 | 4.629 | 4.644 | 4.584 | 4.590 | 1,099,906 | -0.04(-0.91%) |
Aug 15, 2013 | 4.650 | 4.701 | 4.626 | 4.632 | 1,014,925 | -0.04(-0.84%) |
Aug 14, 2013 | 4.641 | 4.683 | 4.638 | 4.671 | 888,786 | +0.02(+0.45%) |
Aug 13, 2013 | 4.683 | 4.701 | 4.623 | 4.650 | 573,537 | -0.04(-0.83%) |
Aug 12, 2013 | 4.707 | 4.709 | 4.653 | 4.689 | 440,289 | -0.01(-0.13%) |
Aug 09, 2013 | 4.704 | 4.725 | 4.675 | 4.695 | 612,026 | +0.01(+0.13%) |
Aug 08, 2013 | 4.731 | 4.747 | 4.665 | 4.689 | 1,314,107 | -0.02(-0.38%) |
Aug 07, 2013 | 4.698 | 4.719 | 4.668 | 4.707 | 522,799 | +0.01(+0.19%) |
Aug 06, 2013 | 4.698 | 4.725 | 4.668 | 4.698 | 649,679 | -0.00(-0.06%) |
Aug 05, 2013 | 4.701 | 4.704 | 4.656 | 4.701 | 941,662 | -0.02(-0.38%) |
Aug 02, 2013 | 4.701 | 4.731 | 4.677 | 4.719 | 707,545 | +0.01(+0.26%) |
Aug 01, 2013 | 4.831 | 4.894 | 4.686 | 4.707 | 1,224,252 | -0.12(-2.50%) |
Jul 31, 2013 | 4.819 | 4.873 | 4.734 | 4.828 | 1,294,288 | +0.02(+0.31%) |
Jul 30, 2013 | 4.894 | 4.912 | 4.807 | 4.813 | 319,512 | -0.06(-1.30%) |
Jul 29, 2013 | 4.885 | 4.900 | 4.840 | 4.876 | 270,265 | -0.00(-0.06%) |
Jul 26, 2013 | 4.849 | 4.915 | 4.834 | 4.879 | 606,807 | +0.01(+0.19%) |
Jul 25, 2013 | 4.867 | 4.900 | 4.843 | 4.870 | 759,376 | +0.00(+0.00%) |
Jul 24, 2013 | 4.894 | 4.903 | 4.731 | 4.870 | 1,376,715 | -0.01(-0.19%) |
Jul 23, 2013 | 4.894 | 4.924 | 4.855 | 4.879 | 903,093 | +0.01(+0.12%) |
Jul 22, 2013 | 4.876 | 4.918 | 4.855 | 4.873 | 481,521 | -0.01(-0.25%) |
Jul 19, 2013 | 4.882 | 4.915 | 4.849 | 4.885 | 728,132 | -0.01(-0.12%) |
Jul 18, 2013 | 4.903 | 4.918 | 4.852 | 4.891 | 496,293 | +0.02(+0.32%) |
Jul 17, 2013 | 4.918 | 4.930 | 4.867 | 4.875 | 710,245 | -0.01(-0.20%) |
Jul 16, 2013 | 4.903 | 4.915 | 4.792 | 4.885 | 1,287,096 | +0.00(+0.00%) |
Jul 15, 2013 | 4.855 | 4.903 | 4.849 | 4.885 | 588,329 | +0.04(+0.81%) |
Jul 12, 2013 | 4.930 | 4.930 | 4.792 | 4.846 | 738,959 | -0.08(-1.59%) |
Jul 11, 2013 | 4.846 | 4.927 | 4.834 | 4.924 | 1,004,801 | +0.11(+2.25%) |
Jul 10, 2013 | 4.786 | 4.825 | 4.668 | 4.816 | 1,195,276 | +0.02(+0.31%) |
Jul 09, 2013 | 4.792 | 4.896 | 4.786 | 4.801 | 1,469,502 | +0.05(+1.08%) |
Jul 08, 2013 | 4.756 | 4.849 | 4.734 | 4.750 | 1,028,442 | -0.02(-0.32%) |
Jul 05, 2013 | 4.777 | 4.777 | 4.560 | 4.765 | 2,004,832 | +0.00(+0.00%) |
Jul 03, 2013 | 4.762 | 4.786 | 4.656 | 4.765 | 753,406 | +0.00(+0.00%) |
Jul 02, 2013 | 4.801 | 4.846 | 4.762 | 4.765 | 842,162 | -0.02(-0.50%) |
Jul 01, 2013 | 4.810 | 4.837 | 4.768 | 4.789 | 871,168 | +0.01(+0.13%) |
Jun 28, 2013 | 4.819 | 4.870 | 4.780 | 4.783 | 2,160,403 | -0.02(-0.31%) |
Jun 26, 2013 | 4.816 | 4.897 | 4.786 | 4.798 | 1,692,797 | -0.09(-1.85%) |
Jun 25, 2013 | 4.831 | 4.906 | 4.795 | 4.888 | 1,620,251 | +0.08(+1.63%) |
Jun 24, 2013 | 4.834 | 4.846 | 4.752 | 4.810 | 2,881,682 | -0.08(-1.54%) |
Jun 21, 2013 | 4.801 | 4.906 | 4.759 | 4.885 | 2,518,441 | +0.11(+2.33%) |
Jun 20, 2013 | 4.969 | 4.975 | 4.683 | 4.774 | 2,738,084 | -0.26(-5.09%) |
Jun 19, 2013 | 5.120 | 5.150 | 5.018 | 5.030 | 773,584 | -0.08(-1.65%) |
Jun 18, 2013 | 5.024 | 5.120 | 4.969 | 5.114 | 828,223 | +0.09(+1.80%) |
Jun 17, 2013 | 5.060 | 5.105 | 4.984 | 5.024 | 927,942 | +0.01(+0.12%) |
Jun 14, 2013 | 5.045 | 5.120 | 4.990 | 5.018 | 673,774 | -0.01(-0.24%) |
Jun 13, 2013 | 4.894 | 5.066 | 4.839 | 5.030 | 810,907 | +0.15(+3.09%) |
Jun 12, 2013 | 4.981 | 5.007 | 4.825 | 4.879 | 1,433,048 | -0.06(-1.28%) |
Jun 11, 2013 | 4.969 | 5.015 | 4.909 | 4.942 | 825,839 | -0.05(-1.08%) |
Jun 10, 2013 | 5.039 | 5.069 | 4.978 | 4.996 | 519,140 | -0.02(-0.48%) |
Jun 07, 2013 | 5.051 | 5.102 | 4.950 | 5.021 | 788,107 | -0.01(-0.12%) |
Jun 06, 2013 | 4.945 | 5.030 | 4.903 | 5.027 | 1,518,337 | +0.08(+1.58%) |
Jun 05, 2013 | 5.021 | 5.021 | 4.930 | 4.948 | 1,085,263 | -0.07(-1.32%) |
Jun 04, 2013 | 5.012 | 5.141 | 4.993 | 5.015 | 1,504,149 | -0.00(-0.06%) |
Jun 03, 2013 | 5.009 | 5.117 | 4.927 | 5.018 | 1,974,278 | -0.00(-0.06%) |
May 31, 2013 | 5.177 | 5.198 | 5.000 | 5.021 | 1,906,218 | -0.17(-3.19%) |
May 30, 2013 | 5.240 | 5.265 | 5.126 | 5.186 | 883,314 | -0.05(-1.03%) |
May 29, 2013 | 5.307 | 5.307 | 5.054 | 5.240 | 2,627,099 | -0.07(-1.30%) |
May 28, 2013 | 5.361 | 5.415 | 5.274 | 5.310 | 1,439,997 | -0.02(-0.40%) |
May 24, 2013 | 5.271 | 5.331 | 5.240 | 5.331 | 677,390 | +0.03(+0.57%) |
May 23, 2013 | 5.255 | 5.307 | 5.180 | 5.301 | 1,465,172 | -0.04(-0.79%) |
May 22, 2013 | 5.430 | 5.481 | 5.304 | 5.343 | 980,297 | -0.09(-1.61%) |
May 21, 2013 | 5.421 | 5.472 | 5.418 | 5.430 | 1,385,086 | -0.04(-0.66%) |
May 20, 2013 | 5.463 | 5.487 | 5.436 | 5.466 | 724,785 | +0.01(+0.11%) |
May 17, 2013 | 5.430 | 5.460 | 5.413 | 5.460 | 855,539 | +0.03(+0.55%) |
May 16, 2013 | 5.337 | 5.433 | 5.298 | 5.430 | 942,977 | +0.10(+1.86%) |
May 15, 2013 | 5.301 | 5.337 | 5.210 | 5.331 | 2,026,238 | -0.10(-1.78%) |
May 13, 2013 | 5.457 | 5.457 | 5.376 | 5.427 | 791,653 | -0.04(-0.66%) |
May 10, 2013 | 5.472 | 5.484 | 5.427 | 5.463 | 1,021,898 | +0.00(+0.06%) |
May 09, 2013 | 5.478 | 5.505 | 5.439 | 5.460 | 794,701 | -0.04(-0.77%) |
May 08, 2013 | 5.466 | 5.502 | 5.466 | 5.502 | 1,865,820 | +0.04(+0.66%) |
May 07, 2013 | 5.397 | 5.466 | 5.391 | 5.466 | 1,193,712 | +0.07(+1.28%) |
May 06, 2013 | 5.391 | 5.415 | 5.376 | 5.397 | 910,617 | +0.05(+1.01%) |
May 03, 2013 | 5.376 | 5.391 | 5.340 | 5.343 | 1,199,891 | -0.02(-0.34%) |
May 02, 2013 | 5.283 | 5.376 | 5.283 | 5.361 | 1,091,094 | +0.08(+1.60%) |