Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 5.903 | 5.944 | 5.891 | 5.944 | 700,526 | +0.04(+0.76%) |
Apr 29, 2014 | 5.870 | 5.903 | 5.866 | 5.899 | 491,504 | +0.04(+0.76%) |
Apr 28, 2014 | 5.874 | 5.895 | 5.826 | 5.854 | 576,255 | -0.01(-0.21%) |
Apr 25, 2014 | 5.862 | 5.870 | 5.850 | 5.866 | 416,516 | +0.00(+0.07%) |
Apr 24, 2014 | 5.887 | 5.891 | 5.854 | 5.862 | 508,974 | +0.00(+0.07%) |
Apr 23, 2014 | 5.854 | 5.862 | 5.846 | 5.858 | 380,431 | +0.00(+0.00%) |
Apr 22, 2014 | 5.821 | 5.862 | 5.821 | 5.858 | 469,472 | +0.05(+0.84%) |
Apr 21, 2014 | 5.834 | 5.846 | 5.797 | 5.809 | 623,512 | +0.00(+0.01%) |
Apr 17, 2014 | 5.789 | 5.809 | 5.809 | 5.809 | 630,262 | +0.02(+0.35%) |
Apr 16, 2014 | 5.744 | 5.793 | 5.736 | 5.789 | 473,372 | +0.06(+1.13%) |
Apr 15, 2014 | 5.700 | 5.736 | 5.676 | 5.724 | 371,780 | +0.03(+0.50%) |
Apr 14, 2014 | 5.688 | 5.712 | 5.676 | 5.696 | 493,751 | +0.03(+0.57%) |
Apr 11, 2014 | 5.680 | 5.692 | 5.635 | 5.663 | 635,993 | -0.03(-0.57%) |
Apr 10, 2014 | 5.720 | 5.736 | 5.672 | 5.696 | 678,480 | -0.02(-0.28%) |
Apr 09, 2014 | 5.696 | 5.724 | 5.692 | 5.712 | 564,129 | +0.03(+0.50%) |
Apr 08, 2014 | 5.655 | 5.696 | 5.627 | 5.684 | 650,811 | +0.03(+0.57%) |
Apr 07, 2014 | 5.704 | 5.716 | 5.635 | 5.651 | 810,221 | -0.07(-1.20%) |
Apr 04, 2014 | 5.781 | 5.821 | 5.720 | 5.720 | 577,985 | -0.04(-0.63%) |
Apr 03, 2014 | 5.764 | 5.781 | 5.748 | 5.756 | 445,392 | -0.02(-0.28%) |
Apr 02, 2014 | 5.760 | 5.777 | 5.732 | 5.773 | 804,292 | +0.01(+0.21%) |
Apr 01, 2014 | 5.740 | 5.773 | 5.740 | 5.760 | 587,169 | +0.02(+0.42%) |
Mar 31, 2014 | 5.756 | 5.760 | 5.736 | 5.736 | 524,536 | +0.02(+0.35%) |
Mar 28, 2014 | 5.720 | 5.747 | 5.708 | 5.716 | 395,476 | +0.00(+0.00%) |
Mar 27, 2014 | 5.732 | 5.740 | 5.708 | 5.716 | 401,278 | -0.01(-0.14%) |
Mar 26, 2014 | 5.752 | 5.760 | 5.724 | 5.724 | 278,102 | +0.00(+0.00%) |
Mar 25, 2014 | 5.728 | 5.740 | 5.720 | 5.724 | 341,017 | +0.01(+0.12%) |
Mar 24, 2014 | 5.760 | 5.769 | 5.716 | 5.717 | 353,046 | -0.04(-0.61%) |
Mar 21, 2014 | 5.781 | 5.785 | 5.744 | 5.752 | 314,118 | +0.01(+0.21%) |
Mar 20, 2014 | 5.704 | 5.760 | 5.700 | 5.740 | 397,572 | +0.02(+0.29%) |
Mar 19, 2014 | 5.728 | 5.748 | 5.712 | 5.724 | 426,266 | -0.00(-0.07%) |
Mar 18, 2014 | 5.708 | 5.728 | 5.704 | 5.728 | 388,073 | +0.03(+0.56%) |
Mar 17, 2014 | 5.664 | 5.712 | 5.664 | 5.696 | 506,893 | +0.04(+0.78%) |
Mar 14, 2014 | 5.656 | 5.688 | 5.640 | 5.652 | 310,113 | -0.00(-0.07%) |
Mar 13, 2014 | 5.708 | 5.720 | 5.652 | 5.656 | 473,215 | -0.04(-0.63%) |
Mar 12, 2014 | 5.652 | 5.700 | 5.640 | 5.692 | 373,680 | +0.03(+0.50%) |
Mar 11, 2014 | 5.692 | 5.708 | 5.656 | 5.664 | 409,451 | -0.03(-0.56%) |
Mar 10, 2014 | 5.672 | 5.700 | 5.656 | 5.696 | 373,959 | +0.02(+0.35%) |
Mar 07, 2014 | 5.680 | 5.692 | 5.652 | 5.676 | 277,610 | +0.00(+0.00%) |
Mar 06, 2014 | 5.680 | 5.692 | 5.672 | 5.676 | 382,225 | -0.00(-0.07%) |
Mar 05, 2014 | 5.652 | 5.680 | 5.646 | 5.680 | 244,830 | +0.02(+0.43%) |
Mar 04, 2014 | 5.668 | 5.688 | 5.640 | 5.656 | 655,614 | +0.01(+0.14%) |
Mar 03, 2014 | 5.624 | 5.664 | 5.616 | 5.648 | 529,192 | -0.03(-0.56%) |
Feb 28, 2014 | 5.680 | 5.712 | 5.652 | 5.680 | 401,320 | +0.01(+0.14%) |
Feb 27, 2014 | 5.636 | 5.672 | 5.636 | 5.672 | 294,889 | +0.02(+0.43%) |
Feb 26, 2014 | 5.644 | 5.668 | 5.628 | 5.648 | 508,687 | +0.01(+0.14%) |
Feb 25, 2014 | 5.668 | 5.684 | 5.632 | 5.640 | 591,541 | -0.04(-0.64%) |
Feb 24, 2014 | 5.660 | 5.704 | 5.660 | 5.676 | 471,291 | +0.02(+0.28%) |
Feb 21, 2014 | 5.692 | 5.692 | 5.656 | 5.660 | 464,557 | -0.02(-0.28%) |
Feb 20, 2014 | 5.648 | 5.688 | 5.636 | 5.676 | 453,912 | +0.03(+0.50%) |
Feb 19, 2014 | 5.664 | 5.684 | 5.624 | 5.648 | 406,332 | -0.00(-0.07%) |
Feb 18, 2014 | 5.639 | 5.667 | 5.635 | 5.651 | 429,334 | +0.01(+0.14%) |
Feb 14, 2014 | 5.639 | 5.643 | 5.643 | 5.643 | 591,402 | +0.01(+0.21%) |
Feb 13, 2014 | 5.584 | 5.631 | 5.584 | 5.631 | 348,188 | +0.02(+0.43%) |
Feb 12, 2014 | 5.600 | 5.623 | 5.596 | 5.608 | 621,927 | -0.00(-0.07%) |
Feb 11, 2014 | 5.568 | 5.631 | 5.568 | 5.612 | 590,906 | +0.04(+0.79%) |
Feb 10, 2014 | 5.544 | 5.572 | 5.544 | 5.568 | 314,270 | +0.01(+0.21%) |
Feb 07, 2014 | 5.520 | 5.556 | 5.512 | 5.556 | 363,056 | +0.08(+1.38%) |
Feb 06, 2014 | 5.429 | 5.496 | 5.429 | 5.480 | 414,162 | +0.05(+0.88%) |
Feb 05, 2014 | 5.437 | 5.448 | 5.394 | 5.433 | 351,683 | +0.00(+0.07%) |
Feb 04, 2014 | 5.385 | 5.433 | 5.365 | 5.429 | 474,929 | +0.05(+0.89%) |
Feb 03, 2014 | 5.468 | 5.484 | 5.353 | 5.381 | 818,986 | -0.10(-1.89%) |
Jan 31, 2014 | 5.460 | 5.508 | 5.441 | 5.484 | 531,935 | -0.01(-0.14%) |
Jan 30, 2014 | 5.456 | 5.512 | 5.456 | 5.492 | 513,411 | +0.05(+0.88%) |
Jan 29, 2014 | 5.468 | 5.476 | 5.429 | 5.444 | 582,435 | -0.04(-0.80%) |
Jan 28, 2014 | 5.472 | 5.500 | 5.464 | 5.488 | 407,217 | +0.03(+0.51%) |
Jan 27, 2014 | 5.516 | 5.528 | 5.441 | 5.460 | 773,874 | -0.06(-1.15%) |
Jan 24, 2014 | 5.572 | 5.584 | 5.508 | 5.524 | 715,051 | -0.06(-1.07%) |
Jan 23, 2014 | 5.616 | 5.616 | 5.560 | 5.584 | 468,920 | -0.03(-0.57%) |
Jan 22, 2014 | 5.623 | 5.623 | 5.596 | 5.616 | 345,449 | -0.00(-0.07%) |
Jan 21, 2014 | 5.619 | 5.619 | 5.560 | 5.619 | 842,289 | +0.03(+0.57%) |
Jan 17, 2014 | 5.595 | 5.588 | 5.588 | 5.588 | 504,555 | -0.01(-0.14%) |
Jan 16, 2014 | 5.584 | 5.595 | 5.560 | 5.595 | 549,649 | +0.03(+0.57%) |
Jan 15, 2014 | 5.532 | 5.572 | 5.524 | 5.564 | 388,155 | +0.03(+0.57%) |
Jan 14, 2014 | 5.477 | 5.532 | 5.473 | 5.532 | 456,449 | +0.06(+1.08%) |
Jan 13, 2014 | 5.501 | 5.528 | 5.469 | 5.473 | 832,274 | -0.05(-0.93%) |
Jan 10, 2014 | 5.493 | 5.532 | 5.485 | 5.524 | 397,702 | +0.02(+0.43%) |
Jan 09, 2014 | 5.489 | 5.501 | 5.465 | 5.501 | 318,242 | +0.01(+0.22%) |
Jan 08, 2014 | 5.485 | 5.503 | 5.461 | 5.489 | 473,965 | -0.02(-0.29%) |
Jan 07, 2014 | 5.461 | 5.521 | 5.449 | 5.505 | 687,645 | +0.08(+1.53%) |
Jan 06, 2014 | 5.449 | 5.469 | 5.414 | 5.422 | 674,827 | -0.03(-0.58%) |
Jan 03, 2014 | 5.446 | 5.469 | 5.410 | 5.453 | 694,743 | -0.01(-0.14%) |
Jan 02, 2014 | 5.505 | 5.509 | 5.438 | 5.461 | 775,422 | -0.07(-1.21%) |
Dec 31, 2013 | 5.580 | 5.528 | 5.528 | 5.528 | 705,770 | -0.02(-0.36%) |
Dec 30, 2013 | 5.568 | 5.576 | 5.533 | 5.548 | 477,080 | -0.04(-0.64%) |
Dec 27, 2013 | 5.607 | 5.623 | 5.569 | 5.584 | 288,172 | -0.02(-0.35%) |
Dec 26, 2013 | 5.619 | 5.639 | 5.595 | 5.603 | 652,321 | -0.01(-0.10%) |
Dec 24, 2013 | 5.580 | 5.623 | 5.560 | 5.609 | 303,192 | +0.04(+0.74%) |
Dec 23, 2013 | 5.524 | 5.572 | 5.521 | 5.568 | 687,448 | +0.06(+1.07%) |
Dec 20, 2013 | 5.426 | 5.521 | 5.426 | 5.509 | 572,649 | +0.07(+1.24%) |
Dec 19, 2013 | 5.402 | 5.461 | 5.386 | 5.441 | 730,866 | +0.02(+0.36%) |
Dec 18, 2013 | 5.347 | 5.437 | 5.332 | 5.422 | 620,356 | +0.07(+1.39%) |
Dec 17, 2013 | 5.347 | 5.363 | 5.340 | 5.347 | 320,406 | -0.01(-0.22%) |
Dec 16, 2013 | 5.324 | 5.372 | 5.324 | 5.359 | 536,741 | +0.04(+0.74%) |
Dec 13, 2013 | 5.316 | 5.332 | 5.300 | 5.320 | 422,736 | -0.00(-0.07%) |
Dec 12, 2013 | 5.332 | 5.355 | 5.316 | 5.324 | 329,181 | -0.02(-0.44%) |
Dec 11, 2013 | 5.371 | 5.371 | 5.332 | 5.347 | 478,735 | -0.02(-0.44%) |
Dec 10, 2013 | 5.363 | 5.371 | 5.347 | 5.371 | 530,891 | -0.00(-0.07%) |
Dec 09, 2013 | 5.394 | 5.394 | 5.363 | 5.375 | 596,962 | -0.00(-0.07%) |
Dec 06, 2013 | 5.355 | 5.398 | 5.336 | 5.379 | 779,538 | +0.04(+0.73%) |
Dec 05, 2013 | 5.277 | 5.359 | 5.277 | 5.340 | 974,261 | +0.05(+0.89%) |
Dec 04, 2013 | 5.265 | 5.304 | 5.265 | 5.293 | 377,572 | +0.02(+0.37%) |
Dec 03, 2013 | 5.289 | 5.307 | 5.269 | 5.273 | 452,525 | -0.02(-0.44%) |
Dec 02, 2013 | 5.316 | 5.351 | 5.293 | 5.296 | 506,975 | -0.03(-0.59%) |
Nov 29, 2013 | 5.355 | 5.359 | 5.316 | 5.328 | 321,724 | +0.02(+0.37%) |
Nov 27, 2013 | 5.285 | 5.308 | 5.285 | 5.308 | 197,183 | +0.02(+0.44%) |
Nov 26, 2013 | 5.269 | 5.299 | 5.269 | 5.285 | 380,068 | +0.00(+0.00%) |
Nov 25, 2013 | 5.332 | 5.340 | 5.281 | 5.285 | 521,140 | -0.04(-0.81%) |
Nov 22, 2013 | 5.316 | 5.328 | 5.296 | 5.328 | 332,660 | +0.01(+0.22%) |
Nov 21, 2013 | 5.273 | 5.316 | 5.273 | 5.316 | 507,593 | +0.05(+0.89%) |
Nov 20, 2013 | 5.273 | 5.293 | 5.265 | 5.269 | 247,226 | -0.00(-0.07%) |
Nov 19, 2013 | 5.261 | 5.288 | 5.261 | 5.273 | 417,142 | +0.00(+0.07%) |
Nov 18, 2013 | 5.284 | 5.288 | 5.265 | 5.269 | 435,254 | -0.01(-0.15%) |
Nov 15, 2013 | 5.249 | 5.277 | 5.242 | 5.277 | 403,327 | +0.04(+0.74%) |
Nov 14, 2013 | 5.242 | 5.257 | 5.230 | 5.238 | 507,465 | +0.02(+0.37%) |
Nov 12, 2013 | 5.211 | 5.226 | 5.187 | 5.218 | 279,286 | -0.01(-0.15%) |
Nov 11, 2013 | 5.222 | 5.261 | 5.207 | 5.226 | 417,086 | -0.01(-0.22%) |
Nov 08, 2013 | 5.203 | 5.239 | 5.195 | 5.238 | 321,131 | +0.03(+0.52%) |
Nov 07, 2013 | 5.257 | 5.265 | 5.211 | 5.211 | 517,754 | -0.05(-1.03%) |
Nov 06, 2013 | 5.253 | 5.269 | 5.230 | 5.265 | 631,040 | +0.02(+0.44%) |
Nov 05, 2013 | 5.207 | 5.253 | 5.176 | 5.242 | 733,918 | +0.01(+0.22%) |
Nov 04, 2013 | 5.199 | 5.230 | 5.191 | 5.230 | 340,249 | +0.04(+0.75%) |
Nov 01, 2013 | 5.199 | 5.203 | 5.172 | 5.191 | 251,390 | +0.00(+0.00%) |
Oct 31, 2013 | 5.187 | 5.203 | 5.176 | 5.191 | 368,789 | +0.02(+0.30%) |
Oct 30, 2013 | 5.191 | 5.199 | 5.164 | 5.176 | 441,878 | +0.00(+0.00%) |
Oct 29, 2013 | 5.179 | 5.187 | 5.168 | 5.176 | 441,695 | +0.02(+0.30%) |
Oct 28, 2013 | 5.203 | 5.207 | 5.156 | 5.160 | 685,310 | -0.03(-0.60%) |
Oct 25, 2013 | 5.214 | 5.222 | 5.179 | 5.191 | 505,304 | +0.00(+0.00%) |
Oct 24, 2013 | 5.187 | 5.203 | 5.187 | 5.191 | 338,946 | +0.01(+0.22%) |
Oct 23, 2013 | 5.214 | 5.218 | 5.176 | 5.179 | 418,943 | -0.04(-0.82%) |
Oct 22, 2013 | 5.238 | 5.238 | 5.195 | 5.222 | 699,442 | -0.00(-0.07%) |
Oct 21, 2013 | 5.191 | 5.226 | 5.187 | 5.226 | 467,882 | +0.05(+0.89%) |
Oct 18, 2013 | 5.176 | 5.187 | 5.160 | 5.180 | 339,545 | +0.00(+0.07%) |
Oct 17, 2013 | 5.083 | 5.176 | 5.083 | 5.176 | 528,753 | +0.07(+1.36%) |
Oct 16, 2013 | 5.087 | 5.114 | 5.079 | 5.106 | 406,523 | +0.03(+0.53%) |
Oct 15, 2013 | 5.076 | 5.091 | 5.068 | 5.079 | 286,378 | -0.00(-0.08%) |
Oct 14, 2013 | 5.068 | 5.095 | 5.060 | 5.083 | 241,338 | +0.00(+0.00%) |
Oct 11, 2013 | 5.052 | 5.103 | 5.045 | 5.083 | 366,232 | +0.03(+0.61%) |
Oct 10, 2013 | 5.025 | 5.064 | 5.025 | 5.052 | 496,579 | +0.06(+1.23%) |
Oct 09, 2013 | 4.979 | 5.006 | 4.964 | 4.991 | 512,946 | +0.01(+0.15%) |
Oct 08, 2013 | 5.010 | 5.017 | 4.983 | 4.983 | 473,626 | -0.04(-0.77%) |
Oct 07, 2013 | 5.010 | 5.029 | 5.002 | 5.022 | 502,590 | -0.02(-0.31%) |
Oct 04, 2013 | 5.025 | 5.052 | 5.018 | 5.037 | 340,573 | +0.02(+0.46%) |
Oct 03, 2013 | 5.029 | 5.037 | 4.991 | 5.014 | 638,518 | -0.04(-0.76%) |
Oct 02, 2013 | 4.983 | 5.060 | 4.983 | 5.052 | 839,053 | -0.02(-0.30%) |
Oct 01, 2013 | 5.033 | 5.079 | 5.025 | 5.068 | 760,215 | -0.02(-0.30%) |
Sep 27, 2013 | 5.056 | 5.091 | 5.052 | 5.083 | 508,340 | -0.00(-0.08%) |
Sep 26, 2013 | 5.083 | 5.106 | 5.079 | 5.087 | 367,623 | +0.00(+0.08%) |
Sep 25, 2013 | 5.083 | 5.103 | 5.079 | 5.083 | 343,113 | -0.01(-0.15%) |
Sep 24, 2013 | 5.064 | 5.099 | 5.049 | 5.091 | 353,637 | +0.02(+0.38%) |
Sep 23, 2013 | 5.064 | 5.079 | 5.045 | 5.072 | 316,737 | -0.02(-0.38%) |
Sep 20, 2013 | 5.122 | 5.122 | 5.064 | 5.091 | 566,162 | -0.03(-0.53%) |
Sep 19, 2013 | 5.133 | 5.133 | 5.095 | 5.118 | 415,030 | -0.02(-0.29%) |
Sep 18, 2013 | 5.083 | 5.137 | 5.064 | 5.133 | 567,166 | +0.05(+0.90%) |
Sep 17, 2013 | 5.068 | 5.087 | 5.053 | 5.087 | 365,210 | +0.02(+0.38%) |
Sep 16, 2013 | 5.076 | 5.087 | 5.060 | 5.068 | 468,663 | +0.03(+0.53%) |
Sep 13, 2013 | 5.026 | 5.049 | 5.018 | 5.041 | 438,948 | +0.03(+0.53%) |
Sep 12, 2013 | 5.041 | 5.045 | 5.011 | 5.015 | 399,269 | -0.02(-0.38%) |
Sep 11, 2013 | 5.022 | 5.034 | 5.011 | 5.034 | 394,713 | -0.00(-0.08%) |
Sep 10, 2013 | 5.022 | 5.049 | 5.022 | 5.038 | 412,843 | +0.02(+0.38%) |
Sep 09, 2013 | 5.011 | 5.027 | 5.007 | 5.018 | 541,972 | -0.00(-0.08%) |
Sep 06, 2013 | 5.030 | 5.041 | 4.996 | 5.022 | 692,331 | -0.00(-0.08%) |
Sep 05, 2013 | 4.996 | 5.045 | 4.992 | 5.026 | 344,145 | +0.03(+0.53%) |
Sep 04, 2013 | 4.984 | 5.015 | 4.976 | 4.999 | 582,928 | +0.00(+0.08%) |
Sep 03, 2013 | 4.996 | 5.015 | 4.973 | 4.996 | 481,106 | +0.02(+0.46%) |
Aug 30, 2013 | 4.988 | 4.999 | 4.954 | 4.973 | 299,054 | -0.00(-0.08%) |
Aug 29, 2013 | 4.954 | 4.988 | 4.950 | 4.976 | 507,541 | +0.00(+0.08%) |
Aug 28, 2013 | 4.988 | 4.999 | 4.957 | 4.973 | 510,319 | -0.03(-0.61%) |
Aug 27, 2013 | 5.034 | 5.041 | 4.992 | 5.003 | 422,709 | -0.06(-1.13%) |
Aug 26, 2013 | 5.060 | 5.072 | 5.053 | 5.060 | 511,125 | +0.01(+0.15%) |
Aug 23, 2013 | 5.030 | 5.057 | 5.030 | 5.053 | 461,966 | +0.02(+0.30%) |
Aug 22, 2013 | 5.026 | 5.049 | 5.022 | 5.038 | 384,727 | +0.03(+0.69%) |
Aug 21, 2013 | 5.026 | 5.026 | 4.988 | 5.003 | 316,047 | -0.02(-0.37%) |
Aug 20, 2013 | 4.999 | 5.037 | 4.988 | 5.022 | 416,799 | +0.02(+0.38%) |
Aug 19, 2013 | 5.030 | 5.037 | 4.988 | 5.003 | 340,251 | -0.02(-0.45%) |
Aug 16, 2013 | 5.011 | 5.045 | 5.007 | 5.026 | 251,087 | -0.00(-0.08%) |
Aug 15, 2013 | 5.060 | 5.060 | 5.003 | 5.030 | 575,457 | -0.05(-0.97%) |
Aug 14, 2013 | 5.090 | 5.094 | 5.071 | 5.079 | 459,326 | -0.01(-0.15%) |
Aug 13, 2013 | 5.056 | 5.109 | 5.056 | 5.086 | 557,005 | +0.02(+0.37%) |
Aug 12, 2013 | 5.041 | 5.067 | 5.030 | 5.067 | 393,310 | +0.01(+0.22%) |
Aug 09, 2013 | 5.056 | 5.064 | 5.026 | 5.056 | 429,851 | -0.00(-0.07%) |
Aug 08, 2013 | 5.048 | 5.067 | 5.037 | 5.060 | 287,221 | +0.01(+0.23%) |
Aug 07, 2013 | 5.026 | 5.048 | 5.014 | 5.048 | 250,884 | -0.01(-0.15%) |
Aug 06, 2013 | 5.022 | 5.056 | 5.022 | 5.056 | 336,470 | +0.02(+0.30%) |
Aug 05, 2013 | 5.064 | 5.064 | 5.030 | 5.041 | 311,407 | -0.03(-0.67%) |
Aug 02, 2013 | 5.079 | 5.079 | 5.056 | 5.075 | 371,331 | -0.01(-0.15%) |
Aug 01, 2013 | 5.067 | 5.083 | 5.067 | 5.083 | 416,446 | +0.03(+0.52%) |
Jul 31, 2013 | 5.060 | 5.079 | 5.048 | 5.056 | 515,237 | +0.01(+0.15%) |
Jul 30, 2013 | 5.033 | 5.060 | 5.030 | 5.048 | 401,836 | +0.03(+0.53%) |
Jul 29, 2013 | 5.052 | 5.067 | 5.018 | 5.022 | 539,906 | -0.03(-0.60%) |
Jul 26, 2013 | 5.033 | 5.064 | 5.033 | 5.052 | 255,784 | -0.00(-0.07%) |
Jul 25, 2013 | 5.033 | 5.060 | 5.026 | 5.056 | 374,806 | +0.02(+0.38%) |
Jul 24, 2013 | 5.056 | 5.064 | 5.026 | 5.037 | 480,056 | +0.00(+0.08%) |
Jul 23, 2013 | 5.075 | 5.075 | 5.025 | 5.033 | 416,527 | +0.01(+0.15%) |
Jul 22, 2013 | 5.060 | 5.060 | 4.995 | 5.026 | 453,372 | -0.02(-0.37%) |
Jul 19, 2013 | 5.048 | 5.048 | 5.018 | 5.044 | 292,012 | -0.01(-0.22%) |
Jul 18, 2013 | 5.044 | 5.071 | 5.044 | 5.056 | 363,257 | +0.03(+0.61%) |
Jul 17, 2013 | 5.022 | 5.052 | 5.003 | 5.025 | 395,701 | +0.03(+0.67%) |
Jul 16, 2013 | 5.052 | 5.052 | 4.969 | 4.992 | 589,325 | -0.07(-1.34%) |
Jul 15, 2013 | 5.037 | 5.059 | 5.026 | 5.059 | 406,843 | +0.04(+0.82%) |
Jul 12, 2013 | 5.014 | 5.033 | 5.014 | 5.018 | 288,292 | -0.01(-0.22%) |
Jul 11, 2013 | 5.026 | 5.041 | 5.003 | 5.029 | 561,583 | +0.06(+1.13%) |
Jul 10, 2013 | 4.984 | 4.999 | 4.958 | 4.973 | 474,986 | -0.03(-0.53%) |
Jul 09, 2013 | 4.999 | 5.006 | 4.984 | 4.999 | 349,455 | +0.02(+0.38%) |
Jul 08, 2013 | 4.988 | 5.003 | 4.969 | 4.981 | 367,211 | +0.03(+0.61%) |
Jul 05, 2013 | 4.977 | 4.977 | 4.883 | 4.950 | 325,065 | +0.05(+1.00%) |
Jul 03, 2013 | 4.864 | 4.924 | 4.864 | 4.902 | 566,295 | -0.05(-0.91%) |
Jul 02, 2013 | 4.928 | 4.988 | 4.928 | 4.947 | 682,854 | -0.02(-0.38%) |
Jul 01, 2013 | 4.950 | 4.992 | 4.932 | 4.965 | 438,552 | +0.06(+1.30%) |
Jun 28, 2013 | 4.947 | 4.977 | 4.902 | 4.902 | 561,668 | -0.05(-0.91%) |
Jun 27, 2013 | 4.849 | 4.950 | 4.849 | 4.947 | 755,228 | +0.11(+2.25%) |
Jun 26, 2013 | 4.834 | 4.849 | 4.823 | 4.838 | 560,297 | +0.05(+0.94%) |
Jun 25, 2013 | 4.823 | 4.830 | 4.755 | 4.793 | 1,197,447 | +0.03(+0.63%) |
Jun 24, 2013 | 4.819 | 4.819 | 4.710 | 4.763 | 1,171,622 | -0.10(-2.01%) |
Jun 21, 2013 | 4.875 | 4.890 | 4.804 | 4.860 | 663,355 | +0.03(+0.62%) |
Jun 20, 2013 | 4.909 | 4.924 | 4.815 | 4.830 | 1,227,310 | -0.11(-2.28%) |
Jun 19, 2013 | 4.992 | 5.003 | 4.943 | 4.943 | 564,248 | -0.06(-1.27%) |
Jun 18, 2013 | 4.977 | 5.014 | 4.958 | 5.006 | 532,018 | +0.04(+0.90%) |
Jun 17, 2013 | 5.003 | 5.064 | 4.943 | 4.962 | 524,260 | +0.01(+0.23%) |
Jun 14, 2013 | 4.962 | 4.980 | 4.936 | 4.951 | 333,271 | -0.01(-0.15%) |
Jun 13, 2013 | 4.869 | 4.962 | 4.835 | 4.958 | 554,023 | +0.07(+1.37%) |
Jun 12, 2013 | 5.018 | 5.018 | 4.891 | 4.891 | 472,707 | -0.06(-1.20%) |
Jun 11, 2013 | 5.018 | 5.018 | 4.917 | 4.951 | 424,659 | -0.03(-0.52%) |
Jun 10, 2013 | 4.988 | 5.010 | 4.958 | 4.977 | 467,021 | +0.01(+0.15%) |
Jun 07, 2013 | 4.932 | 4.992 | 4.925 | 4.969 | 601,644 | +0.06(+1.14%) |
Jun 06, 2013 | 4.865 | 4.917 | 4.865 | 4.913 | 557,618 | +0.04(+0.84%) |
Jun 05, 2013 | 4.932 | 4.932 | 4.861 | 4.872 | 866,052 | -0.04(-0.76%) |
Jun 04, 2013 | 4.902 | 4.936 | 4.880 | 4.910 | 662,791 | +0.02(+0.38%) |
Jun 03, 2013 | 4.954 | 4.962 | 4.869 | 4.891 | 836,737 | -0.07(-1.43%) |
May 31, 2013 | 5.025 | 5.044 | 4.954 | 4.962 | 683,798 | -0.07(-1.41%) |
May 30, 2013 | 5.010 | 5.047 | 5.006 | 5.033 | 580,565 | +0.02(+0.45%) |
May 29, 2013 | 5.014 | 5.029 | 4.983 | 5.010 | 414,413 | -0.03(-0.59%) |
May 28, 2013 | 5.107 | 5.107 | 5.037 | 5.040 | 689,779 | +0.01(+0.22%) |
May 24, 2013 | 5.036 | 5.066 | 5.014 | 5.029 | 661,081 | -0.02(-0.37%) |
May 23, 2013 | 5.021 | 5.062 | 4.958 | 5.047 | 809,033 | +0.01(+0.15%) |
May 22, 2013 | 5.092 | 5.141 | 5.036 | 5.040 | 1,004,326 | -0.03(-0.51%) |
May 21, 2013 | 5.069 | 5.084 | 5.051 | 5.066 | 536,231 | +0.01(+0.22%) |
May 20, 2013 | 5.047 | 5.077 | 5.047 | 5.055 | 803,484 | -0.00(-0.07%) |
May 17, 2013 | 5.047 | 5.062 | 5.044 | 5.058 | 700,907 | +0.04(+0.88%) |
May 16, 2013 | 5.003 | 5.033 | 4.992 | 5.014 | 626,370 | +0.00(+0.07%) |
May 15, 2013 | 4.999 | 5.018 | 4.977 | 5.010 | 610,971 | +0.04(+0.82%) |
May 13, 2013 | 4.970 | 4.981 | 4.951 | 4.970 | 598,614 | +0.00(+0.00%) |
May 10, 2013 | 4.992 | 5.058 | 4.955 | 4.970 | 420,858 | +0.03(+0.52%) |
May 09, 2013 | 4.996 | 4.996 | 4.933 | 4.944 | 563,019 | -0.01(-0.30%) |
May 08, 2013 | 4.929 | 4.966 | 4.918 | 4.959 | 619,415 | +0.03(+0.68%) |
May 07, 2013 | 4.922 | 4.933 | 4.888 | 4.925 | 368,160 | +0.02(+0.38%) |
May 06, 2013 | 4.918 | 4.922 | 4.888 | 4.907 | 592,248 | -0.01(-0.15%) |
May 03, 2013 | 4.959 | 4.926 | 4.911 | 4.914 | 637,315 | +0.01(+0.23%) |
May 02, 2013 | 4.881 | 4.911 | 4.877 | 4.903 | 342,560 | +0.04(+0.76%) |