Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.223 | 6.288 | 6.194 | 6.223 | 480,035 | +0.02(+0.35%) |
May 29, 2014 | 6.223 | 6.244 | 6.165 | 6.201 | 345,011 | +0.01(+0.12%) |
May 28, 2014 | 6.259 | 6.259 | 6.150 | 6.194 | 480,090 | -0.09(-1.50%) |
May 27, 2014 | 6.215 | 6.324 | 6.186 | 6.288 | 472,236 | +0.13(+2.12%) |
May 23, 2014 | 6.107 | 6.158 | 6.158 | 6.158 | 523,657 | +0.06(+0.95%) |
May 22, 2014 | 6.056 | 6.107 | 6.020 | 6.100 | 212,423 | +0.07(+1.20%) |
May 21, 2014 | 6.035 | 6.107 | 5.955 | 6.027 | 403,850 | +0.04(+0.73%) |
May 20, 2014 | 6.027 | 6.027 | 5.908 | 5.984 | 1,142,698 | -0.03(-0.48%) |
May 19, 2014 | 5.861 | 6.020 | 5.861 | 6.013 | 582,975 | +0.12(+2.09%) |
May 16, 2014 | 5.919 | 5.933 | 5.810 | 5.890 | 508,359 | -0.01(-0.12%) |
May 15, 2014 | 5.839 | 5.897 | 5.702 | 5.897 | 834,951 | +0.00(+0.00%) |
May 14, 2014 | 6.100 | 6.100 | 5.886 | 5.897 | 684,881 | -0.20(-3.21%) |
May 13, 2014 | 6.201 | 6.208 | 6.092 | 6.092 | 553,000 | -0.10(-1.64%) |
May 12, 2014 | 6.085 | 6.223 | 6.063 | 6.194 | 830,544 | +0.12(+2.03%) |
May 09, 2014 | 6.006 | 6.107 | 5.991 | 6.071 | 734,771 | +0.05(+0.84%) |
May 08, 2014 | 6.107 | 6.165 | 6.020 | 6.020 | 855,635 | -0.09(-1.54%) |
May 07, 2014 | 6.100 | 6.121 | 5.977 | 6.114 | 444,989 | +0.04(+0.72%) |
May 06, 2014 | 6.107 | 6.172 | 6.049 | 6.071 | 716,524 | -0.07(-1.18%) |
May 05, 2014 | 6.158 | 6.183 | 6.063 | 6.143 | 530,776 | -0.06(-0.93%) |
May 02, 2014 | 6.201 | 6.331 | 6.165 | 6.201 | 1,169,007 | +0.01(+0.23%) |
May 01, 2014 | 6.194 | 6.215 | 6.092 | 6.186 | 945,011 | -0.03(-0.47%) |
Apr 30, 2014 | 6.121 | 6.230 | 6.121 | 6.215 | 877,910 | +0.09(+1.42%) |
Apr 29, 2014 | 6.172 | 6.208 | 6.107 | 6.129 | 951,273 | -0.01(-0.12%) |
Apr 28, 2014 | 6.208 | 6.251 | 6.064 | 6.136 | 623,045 | -0.06(-0.93%) |
Apr 25, 2014 | 6.272 | 6.322 | 6.179 | 6.193 | 804,697 | -0.11(-1.71%) |
Apr 24, 2014 | 6.530 | 6.530 | 6.272 | 6.301 | 860,338 | -0.19(-2.98%) |
Apr 23, 2014 | 6.272 | 6.509 | 6.243 | 6.495 | 867,793 | +0.22(+3.55%) |
Apr 22, 2014 | 6.258 | 6.344 | 6.193 | 6.272 | 565,773 | +0.04(+0.58%) |
Apr 21, 2014 | 6.294 | 6.308 | 6.200 | 6.236 | 493,899 | -0.07(-1.14%) |
Apr 17, 2014 | 6.215 | 6.308 | 6.308 | 6.308 | 576,617 | +0.10(+1.62%) |
Apr 16, 2014 | 6.258 | 6.279 | 6.186 | 6.208 | 269,350 | -0.02(-0.35%) |
Apr 15, 2014 | 6.243 | 6.279 | 6.114 | 6.229 | 525,462 | +0.01(+0.12%) |
Apr 14, 2014 | 6.208 | 6.265 | 6.136 | 6.222 | 643,341 | +0.10(+1.64%) |
Apr 11, 2014 | 6.078 | 6.186 | 6.035 | 6.121 | 536,798 | -0.03(-0.47%) |
Apr 10, 2014 | 6.380 | 6.401 | 6.114 | 6.150 | 564,804 | -0.24(-3.82%) |
Apr 09, 2014 | 6.408 | 6.423 | 6.330 | 6.394 | 468,071 | +0.01(+0.22%) |
Apr 08, 2014 | 6.387 | 6.487 | 6.344 | 6.380 | 617,955 | +0.01(+0.11%) |
Apr 07, 2014 | 6.408 | 6.416 | 6.272 | 6.373 | 605,559 | -0.04(-0.67%) |
Apr 04, 2014 | 6.652 | 6.688 | 6.409 | 6.416 | 657,927 | -0.23(-3.46%) |
Apr 03, 2014 | 6.595 | 6.667 | 6.566 | 6.645 | 310,422 | +0.02(+0.33%) |
Apr 02, 2014 | 6.674 | 6.674 | 6.588 | 6.624 | 301,553 | -0.04(-0.65%) |
Apr 01, 2014 | 6.516 | 6.688 | 6.430 | 6.667 | 815,479 | +0.18(+2.77%) |
Mar 31, 2014 | 6.401 | 6.509 | 6.380 | 6.487 | 508,498 | +0.14(+2.26%) |
Mar 28, 2014 | 6.330 | 6.466 | 6.279 | 6.344 | 357,423 | +0.01(+0.23%) |
Mar 27, 2014 | 6.408 | 6.473 | 6.301 | 6.330 | 420,648 | -0.10(-1.56%) |
Mar 26, 2014 | 6.559 | 6.559 | 6.423 | 6.430 | 499,566 | -0.09(-1.32%) |
Mar 25, 2014 | 6.595 | 6.602 | 6.502 | 6.516 | 552,027 | -0.07(-1.09%) |
Mar 24, 2014 | 6.645 | 6.724 | 6.552 | 6.588 | 529,351 | -0.04(-0.65%) |
Mar 21, 2014 | 6.710 | 6.774 | 6.595 | 6.631 | 1,496,574 | -0.07(-1.07%) |
Mar 20, 2014 | 6.516 | 6.703 | 6.491 | 6.703 | 541,002 | +0.19(+2.98%) |
Mar 19, 2014 | 6.495 | 6.615 | 6.452 | 6.509 | 464,795 | +0.01(+0.11%) |
Mar 18, 2014 | 6.452 | 6.523 | 6.430 | 6.502 | 414,886 | +0.04(+0.67%) |
Mar 17, 2014 | 6.444 | 6.473 | 6.387 | 6.459 | 512,677 | +0.04(+0.67%) |
Mar 14, 2014 | 6.337 | 6.459 | 6.337 | 6.416 | 484,362 | +0.05(+0.79%) |
Mar 13, 2014 | 6.380 | 6.423 | 6.292 | 6.365 | 345,823 | -0.01(-0.11%) |
Mar 12, 2014 | 6.330 | 6.387 | 6.243 | 6.373 | 309,418 | -0.01(-0.22%) |
Mar 11, 2014 | 6.373 | 6.394 | 6.286 | 6.387 | 500,254 | +0.00(+0.00%) |
Mar 10, 2014 | 6.322 | 6.387 | 6.294 | 6.387 | 386,897 | +0.04(+0.56%) |
Mar 07, 2014 | 6.387 | 6.459 | 6.322 | 6.351 | 510,823 | -0.01(-0.23%) |
Mar 06, 2014 | 6.272 | 6.380 | 6.265 | 6.365 | 1,283,744 | +0.12(+1.95%) |
Mar 05, 2014 | 6.265 | 6.265 | 6.208 | 6.243 | 455,247 | -0.04(-0.57%) |
Mar 04, 2014 | 6.136 | 6.315 | 6.136 | 6.279 | 1,484,957 | +0.19(+3.18%) |
Mar 03, 2014 | 6.050 | 6.096 | 6.007 | 6.086 | 381,382 | -0.03(-0.47%) |
Feb 28, 2014 | 6.064 | 6.208 | 6.035 | 6.114 | 787,969 | +0.07(+1.19%) |
Feb 27, 2014 | 5.985 | 6.050 | 5.928 | 6.042 | 327,126 | +0.05(+0.84%) |
Feb 26, 2014 | 5.906 | 6.021 | 5.820 | 5.992 | 645,529 | +0.11(+1.83%) |
Feb 25, 2014 | 5.906 | 5.928 | 5.842 | 5.885 | 649,290 | -0.04(-0.61%) |
Feb 24, 2014 | 5.813 | 6.014 | 5.777 | 5.920 | 787,550 | +0.14(+2.48%) |
Feb 21, 2014 | 5.691 | 5.798 | 5.691 | 5.777 | 1,037,443 | +0.09(+1.64%) |
Feb 20, 2014 | 5.684 | 5.755 | 5.655 | 5.684 | 786,726 | -0.01(-0.13%) |
Feb 19, 2014 | 5.849 | 5.949 | 5.655 | 5.691 | 1,076,015 | -0.18(-3.06%) |
Feb 18, 2014 | 5.849 | 5.935 | 5.813 | 5.870 | 473,621 | +0.04(+0.74%) |
Feb 14, 2014 | 5.763 | 5.827 | 5.827 | 5.827 | 384,318 | +0.07(+1.25%) |
Feb 13, 2014 | 5.691 | 5.763 | 5.612 | 5.755 | 437,282 | +0.01(+0.25%) |
Feb 12, 2014 | 5.763 | 5.870 | 5.698 | 5.741 | 316,423 | +0.00(+0.00%) |
Feb 11, 2014 | 5.626 | 5.784 | 5.619 | 5.741 | 392,467 | +0.11(+2.04%) |
Feb 10, 2014 | 5.605 | 5.648 | 5.526 | 5.626 | 730,963 | +0.01(+0.13%) |
Feb 07, 2014 | 5.669 | 5.705 | 5.547 | 5.619 | 449,766 | -0.04(-0.76%) |
Feb 06, 2014 | 5.648 | 5.676 | 5.554 | 5.662 | 587,814 | +0.06(+1.02%) |
Feb 05, 2014 | 5.640 | 5.676 | 5.590 | 5.605 | 672,376 | -0.06(-1.01%) |
Feb 04, 2014 | 5.655 | 5.726 | 5.548 | 5.662 | 743,397 | +0.04(+0.63%) |
Feb 03, 2014 | 5.811 | 5.861 | 5.612 | 5.626 | 1,981,371 | -0.21(-3.65%) |
Jan 31, 2014 | 5.790 | 5.975 | 5.754 | 5.839 | 1,813,659 | -0.04(-0.73%) |
Jan 30, 2014 | 5.740 | 5.960 | 5.740 | 5.882 | 1,323,590 | +0.20(+3.50%) |
Jan 29, 2014 | 5.847 | 5.889 | 5.647 | 5.683 | 982,994 | -0.19(-3.27%) |
Jan 28, 2014 | 5.882 | 5.903 | 5.797 | 5.875 | 817,354 | +0.01(+0.12%) |
Jan 27, 2014 | 5.989 | 6.024 | 5.854 | 5.868 | 470,149 | -0.10(-1.67%) |
Jan 24, 2014 | 6.031 | 6.039 | 5.918 | 5.967 | 699,138 | -0.12(-1.99%) |
Jan 23, 2014 | 6.188 | 6.195 | 6.046 | 6.088 | 671,299 | -0.11(-1.83%) |
Jan 22, 2014 | 6.245 | 6.259 | 6.188 | 6.202 | 1,381,926 | -0.01(-0.23%) |
Jan 21, 2014 | 6.081 | 6.227 | 6.074 | 6.216 | 604,249 | +0.16(+2.58%) |
Jan 17, 2014 | 6.017 | 6.060 | 6.060 | 6.060 | 286,815 | +0.03(+0.47%) |
Jan 16, 2014 | 6.117 | 6.117 | 5.982 | 6.031 | 316,213 | -0.11(-1.85%) |
Jan 15, 2014 | 6.046 | 6.160 | 6.046 | 6.145 | 389,226 | +0.10(+1.65%) |
Jan 14, 2014 | 6.046 | 6.074 | 5.996 | 6.046 | 359,641 | +0.02(+0.35%) |
Jan 13, 2014 | 6.088 | 6.131 | 5.975 | 6.024 | 437,273 | -0.09(-1.51%) |
Jan 10, 2014 | 6.195 | 6.216 | 6.053 | 6.117 | 344,020 | -0.06(-0.92%) |
Jan 09, 2014 | 6.181 | 6.202 | 6.138 | 6.174 | 377,838 | +0.02(+0.35%) |
Jan 08, 2014 | 6.167 | 6.216 | 6.117 | 6.152 | 413,892 | -0.04(-0.57%) |
Jan 07, 2014 | 6.216 | 6.241 | 6.131 | 6.188 | 372,847 | +0.01(+0.23%) |
Jan 06, 2014 | 6.224 | 6.266 | 6.167 | 6.174 | 440,146 | -0.05(-0.80%) |
Jan 03, 2014 | 6.202 | 6.252 | 6.174 | 6.224 | 498,497 | +0.02(+0.34%) |
Jan 02, 2014 | 6.252 | 6.259 | 6.174 | 6.202 | 722,854 | -0.07(-1.13%) |
Dec 31, 2013 | 6.288 | 6.273 | 6.273 | 6.273 | 842,308 | -0.02(-0.34%) |
Dec 30, 2013 | 6.366 | 6.394 | 6.288 | 6.295 | 373,862 | -0.09(-1.45%) |
Dec 27, 2013 | 6.437 | 6.451 | 6.373 | 6.387 | 358,003 | -0.01(-0.22%) |
Dec 26, 2013 | 6.487 | 6.522 | 6.394 | 6.401 | 556,323 | -0.06(-0.88%) |
Dec 24, 2013 | 6.458 | 6.480 | 6.416 | 6.458 | 296,105 | +0.03(+0.44%) |
Dec 23, 2013 | 6.323 | 6.465 | 6.316 | 6.430 | 1,275,622 | +0.11(+1.80%) |
Dec 20, 2013 | 6.245 | 6.352 | 6.224 | 6.316 | 1,856,311 | +0.11(+1.83%) |
Dec 19, 2013 | 6.295 | 6.312 | 6.202 | 6.202 | 614,404 | -0.10(-1.58%) |
Dec 18, 2013 | 6.231 | 6.330 | 6.216 | 6.302 | 823,660 | +0.06(+1.03%) |
Dec 17, 2013 | 6.280 | 6.288 | 6.188 | 6.238 | 387,864 | -0.04(-0.57%) |
Dec 16, 2013 | 6.238 | 6.288 | 6.188 | 6.273 | 525,276 | +0.06(+0.92%) |
Dec 13, 2013 | 6.266 | 6.280 | 6.188 | 6.216 | 552,707 | -0.04(-0.57%) |
Dec 12, 2013 | 6.202 | 6.316 | 6.188 | 6.252 | 493,550 | +0.06(+0.92%) |
Dec 11, 2013 | 6.280 | 6.280 | 6.138 | 6.195 | 485,583 | -0.06(-1.02%) |
Dec 10, 2013 | 6.337 | 6.373 | 6.231 | 6.259 | 506,647 | -0.07(-1.12%) |
Dec 09, 2013 | 6.515 | 6.515 | 6.330 | 6.330 | 1,269,673 | -0.18(-2.84%) |
Dec 06, 2013 | 6.444 | 6.558 | 6.423 | 6.515 | 518,497 | +0.11(+1.66%) |
Dec 05, 2013 | 6.380 | 6.423 | 6.352 | 6.408 | 427,274 | +0.03(+0.45%) |
Dec 04, 2013 | 6.401 | 6.465 | 6.316 | 6.380 | 351,665 | -0.02(-0.33%) |
Dec 03, 2013 | 6.472 | 6.529 | 6.337 | 6.401 | 589,988 | -0.10(-1.53%) |
Dec 02, 2013 | 6.650 | 6.672 | 6.501 | 6.501 | 738,379 | -0.16(-2.35%) |
Nov 29, 2013 | 6.650 | 6.693 | 6.572 | 6.657 | 345,027 | +0.04(+0.65%) |
Nov 27, 2013 | 6.572 | 6.668 | 6.529 | 6.615 | 606,833 | +0.04(+0.54%) |
Nov 26, 2013 | 6.522 | 6.600 | 6.445 | 6.579 | 981,698 | +0.08(+1.20%) |
Nov 25, 2013 | 6.480 | 6.565 | 6.480 | 6.501 | 386,321 | +0.04(+0.55%) |
Nov 22, 2013 | 6.380 | 6.480 | 6.323 | 6.465 | 1,007,705 | +0.11(+1.68%) |
Nov 21, 2013 | 6.259 | 6.362 | 6.245 | 6.359 | 696,954 | +0.14(+2.29%) |
Nov 20, 2013 | 6.231 | 6.273 | 6.181 | 6.216 | 382,805 | -0.04(-0.57%) |
Nov 19, 2013 | 6.238 | 6.259 | 6.160 | 6.252 | 841,073 | +0.03(+0.46%) |
Nov 18, 2013 | 6.288 | 6.295 | 6.188 | 6.224 | 714,617 | -0.02(-0.34%) |
Nov 15, 2013 | 6.273 | 6.309 | 6.160 | 6.245 | 570,333 | -0.04(-0.57%) |
Nov 14, 2013 | 6.288 | 6.309 | 6.231 | 6.280 | 602,382 | +0.01(+0.23%) |
Nov 13, 2013 | 6.216 | 6.266 | 6.120 | 6.266 | 483,846 | +0.07(+1.15%) |
Nov 12, 2013 | 6.273 | 6.278 | 6.160 | 6.195 | 358,008 | -0.08(-1.25%) |
Nov 11, 2013 | 6.344 | 6.352 | 6.209 | 6.273 | 438,904 | -0.09(-1.45%) |
Nov 08, 2013 | 6.110 | 6.387 | 6.110 | 6.366 | 713,175 | +0.25(+4.07%) |
Nov 07, 2013 | 6.209 | 6.238 | 6.095 | 6.117 | 520,351 | -0.09(-1.38%) |
Nov 06, 2013 | 6.216 | 6.231 | 6.152 | 6.202 | 280,671 | +0.01(+0.11%) |
Nov 05, 2013 | 6.138 | 6.231 | 6.103 | 6.195 | 471,274 | +0.04(+0.69%) |
Nov 04, 2013 | 6.145 | 6.167 | 6.084 | 6.152 | 626,674 | +0.04(+0.70%) |
Nov 01, 2013 | 6.167 | 6.252 | 6.088 | 6.110 | 818,679 | -0.07(-1.15%) |
Oct 31, 2013 | 6.266 | 6.266 | 6.160 | 6.181 | 815,688 | -0.07(-1.14%) |
Oct 30, 2013 | 6.259 | 6.301 | 6.217 | 6.252 | 592,702 | +0.01(+0.23%) |
Oct 29, 2013 | 6.210 | 6.259 | 6.153 | 6.238 | 987,882 | +0.06(+0.91%) |
Oct 28, 2013 | 6.146 | 6.217 | 6.146 | 6.181 | 558,318 | +0.02(+0.34%) |
Oct 25, 2013 | 6.301 | 6.316 | 6.118 | 6.160 | 1,151,397 | -0.10(-1.58%) |
Oct 24, 2013 | 5.998 | 6.308 | 5.969 | 6.259 | 877,503 | +0.30(+4.98%) |
Oct 23, 2013 | 5.828 | 6.033 | 5.772 | 5.962 | 1,192,392 | +0.21(+3.69%) |
Oct 22, 2013 | 5.793 | 5.814 | 5.743 | 5.750 | 384,130 | -0.04(-0.61%) |
Oct 21, 2013 | 5.779 | 5.814 | 5.750 | 5.786 | 452,983 | -0.01(-0.12%) |
Oct 18, 2013 | 5.765 | 5.796 | 5.694 | 5.793 | 554,870 | +0.07(+1.23%) |
Oct 17, 2013 | 5.652 | 5.722 | 5.602 | 5.722 | 752,125 | +0.05(+0.87%) |
Oct 16, 2013 | 5.652 | 5.786 | 5.630 | 5.673 | 988,596 | +0.05(+0.88%) |
Oct 15, 2013 | 5.623 | 5.644 | 5.560 | 5.623 | 491,344 | -0.03(-0.50%) |
Oct 14, 2013 | 5.595 | 5.652 | 5.560 | 5.652 | 432,556 | +0.03(+0.50%) |
Oct 11, 2013 | 5.418 | 5.623 | 5.404 | 5.623 | 458,570 | +0.18(+3.38%) |
Oct 10, 2013 | 5.369 | 5.454 | 5.348 | 5.440 | 326,047 | +0.14(+2.67%) |
Oct 09, 2013 | 5.298 | 5.369 | 5.291 | 5.298 | 569,660 | +0.01(+0.13%) |
Oct 08, 2013 | 5.291 | 5.312 | 5.256 | 5.291 | 732,154 | -0.01(-0.27%) |
Oct 07, 2013 | 5.298 | 5.312 | 5.256 | 5.305 | 498,000 | -0.04(-0.66%) |
Oct 04, 2013 | 5.305 | 5.355 | 5.298 | 5.341 | 257,653 | +0.04(+0.80%) |
Oct 03, 2013 | 5.390 | 5.390 | 5.291 | 5.298 | 572,460 | -0.11(-1.96%) |
Oct 02, 2013 | 5.425 | 5.425 | 5.369 | 5.404 | 449,904 | -0.05(-0.91%) |
Oct 01, 2013 | 5.369 | 5.454 | 5.334 | 5.454 | 577,391 | +0.09(+1.71%) |
Sep 30, 2013 | 5.235 | 5.369 | 5.206 | 5.362 | 916,279 | +0.06(+1.07%) |
Sep 27, 2013 | 5.242 | 5.341 | 5.242 | 5.305 | 545,813 | +0.02(+0.40%) |
Sep 26, 2013 | 5.319 | 5.341 | 5.235 | 5.284 | 625,128 | -0.01(-0.13%) |
Sep 25, 2013 | 5.284 | 5.341 | 5.284 | 5.291 | 666,165 | -0.01(-0.27%) |
Sep 24, 2013 | 5.256 | 5.334 | 5.228 | 5.305 | 961,996 | +0.04(+0.81%) |
Sep 23, 2013 | 5.334 | 5.334 | 5.235 | 5.263 | 1,227,088 | -0.08(-1.59%) |
Sep 20, 2013 | 5.327 | 5.418 | 5.277 | 5.348 | 2,146,133 | +0.07(+1.34%) |
Sep 19, 2013 | 5.341 | 5.344 | 5.171 | 5.277 | 596,211 | -0.06(-1.19%) |
Sep 18, 2013 | 5.327 | 5.440 | 5.312 | 5.341 | 425,909 | +0.01(+0.27%) |
Sep 17, 2013 | 5.249 | 5.327 | 5.228 | 5.327 | 671,073 | +0.08(+1.48%) |
Sep 16, 2013 | 5.284 | 5.312 | 5.242 | 5.249 | 620,369 | -0.02(-0.40%) |
Sep 13, 2013 | 5.284 | 5.298 | 5.228 | 5.270 | 605,475 | +0.01(+0.27%) |
Sep 12, 2013 | 5.312 | 5.319 | 5.249 | 5.256 | 704,626 | -0.06(-1.06%) |
Sep 11, 2013 | 5.319 | 5.355 | 5.284 | 5.312 | 377,007 | -0.03(-0.53%) |
Sep 10, 2013 | 5.312 | 5.348 | 5.263 | 5.341 | 403,299 | +0.04(+0.80%) |
Sep 09, 2013 | 5.235 | 5.298 | 5.192 | 5.298 | 346,496 | +0.07(+1.35%) |
Sep 06, 2013 | 5.256 | 5.256 | 5.090 | 5.228 | 440,763 | +0.00(+0.00%) |
Sep 05, 2013 | 5.171 | 5.263 | 5.157 | 5.228 | 545,141 | +0.06(+1.23%) |
Sep 04, 2013 | 5.192 | 5.228 | 5.157 | 5.164 | 332,554 | -0.01(-0.27%) |
Sep 03, 2013 | 5.228 | 5.327 | 5.136 | 5.178 | 580,537 | +0.00(+0.00%) |
Aug 30, 2013 | 5.277 | 5.277 | 5.157 | 5.178 | 519,624 | -0.10(-1.87%) |
Aug 29, 2013 | 5.249 | 5.312 | 5.221 | 5.277 | 229,717 | +0.04(+0.67%) |
Aug 28, 2013 | 5.214 | 5.284 | 5.199 | 5.242 | 358,504 | +0.04(+0.82%) |
Aug 27, 2013 | 5.298 | 5.334 | 5.192 | 5.199 | 658,527 | -0.14(-2.65%) |
Aug 26, 2013 | 5.369 | 5.418 | 5.330 | 5.341 | 292,920 | -0.04(-0.66%) |
Aug 23, 2013 | 5.369 | 5.383 | 5.327 | 5.376 | 413,544 | +0.01(+0.26%) |
Aug 22, 2013 | 5.312 | 5.383 | 5.305 | 5.362 | 401,555 | +0.06(+1.07%) |
Aug 21, 2013 | 5.327 | 5.362 | 5.263 | 5.305 | 399,826 | -0.06(-1.05%) |
Aug 20, 2013 | 5.284 | 5.404 | 5.277 | 5.362 | 396,694 | +0.08(+1.61%) |
Aug 19, 2013 | 5.362 | 5.362 | 5.270 | 5.277 | 416,546 | -0.07(-1.32%) |
Aug 16, 2013 | 5.319 | 5.390 | 5.305 | 5.348 | 489,191 | +0.01(+0.13%) |
Aug 15, 2013 | 5.298 | 5.341 | 5.263 | 5.341 | 674,910 | -0.03(-0.53%) |
Aug 14, 2013 | 5.341 | 5.418 | 5.341 | 5.369 | 459,818 | +0.01(+0.13%) |
Aug 13, 2013 | 5.418 | 5.418 | 5.305 | 5.362 | 1,216,981 | -0.04(-0.65%) |
Aug 12, 2013 | 5.312 | 5.411 | 5.298 | 5.397 | 391,683 | +0.04(+0.79%) |
Aug 09, 2013 | 5.383 | 5.415 | 5.312 | 5.355 | 425,875 | -0.04(-0.79%) |
Aug 08, 2013 | 5.383 | 5.433 | 5.334 | 5.397 | 362,757 | +0.04(+0.66%) |
Aug 07, 2013 | 5.319 | 5.369 | 5.284 | 5.362 | 1,235,712 | +0.04(+0.80%) |
Aug 06, 2013 | 5.454 | 5.475 | 5.305 | 5.319 | 1,041,634 | -0.12(-2.21%) |
Aug 05, 2013 | 5.376 | 5.440 | 5.355 | 5.440 | 552,846 | +0.05(+0.92%) |
Aug 02, 2013 | 5.348 | 5.390 | 5.305 | 5.390 | 433,781 | +0.01(+0.26%) |
Aug 01, 2013 | 5.334 | 5.397 | 5.327 | 5.376 | 618,247 | +0.11(+2.15%) |
Jul 31, 2013 | 5.256 | 5.361 | 5.221 | 5.263 | 632,471 | +0.08(+1.49%) |
Jul 30, 2013 | 5.200 | 5.235 | 5.130 | 5.186 | 524,151 | +0.01(+0.14%) |
Jul 29, 2013 | 5.221 | 5.249 | 5.116 | 5.179 | 836,704 | -0.04(-0.81%) |
Jul 26, 2013 | 5.179 | 5.221 | 5.095 | 5.221 | 676,215 | -0.01(-0.13%) |
Jul 25, 2013 | 5.326 | 5.354 | 5.179 | 5.228 | 1,228,532 | -0.12(-2.23%) |
Jul 24, 2013 | 5.396 | 5.515 | 4.962 | 5.347 | 1,236,042 | -0.32(-5.69%) |
Jul 23, 2013 | 5.634 | 5.690 | 5.578 | 5.669 | 441,545 | +0.06(+1.00%) |
Jul 22, 2013 | 5.634 | 5.697 | 5.613 | 5.613 | 596,822 | -0.02(-0.37%) |
Jul 19, 2013 | 5.529 | 5.648 | 5.494 | 5.634 | 786,087 | +0.11(+2.03%) |
Jul 18, 2013 | 5.438 | 5.557 | 5.438 | 5.522 | 424,981 | +0.08(+1.55%) |
Jul 17, 2013 | 5.473 | 5.508 | 5.431 | 5.438 | 300,940 | -0.01(-0.13%) |
Jul 16, 2013 | 5.571 | 5.571 | 5.417 | 5.445 | 497,992 | -0.13(-2.26%) |
Jul 15, 2013 | 5.529 | 5.585 | 5.508 | 5.571 | 312,022 | +0.05(+0.89%) |
Jul 12, 2013 | 5.445 | 5.529 | 5.421 | 5.522 | 339,670 | +0.08(+1.55%) |
Jul 11, 2013 | 5.592 | 5.592 | 5.421 | 5.438 | 571,506 | -0.09(-1.65%) |
Jul 10, 2013 | 5.564 | 5.592 | 5.487 | 5.529 | 407,455 | -0.06(-1.13%) |
Jul 09, 2013 | 5.410 | 5.592 | 5.557 | 5.592 | 722,685 | +0.01(+0.25%) |
Jul 08, 2013 | 5.606 | 5.613 | 5.540 | 5.578 | 596,220 | +0.00(+0.00%) |
Jul 05, 2013 | 5.438 | 5.578 | 5.431 | 5.578 | 565,098 | +0.20(+3.78%) |
Jul 03, 2013 | 5.291 | 5.403 | 5.277 | 5.375 | 196,023 | +0.04(+0.79%) |
Jul 02, 2013 | 5.298 | 5.396 | 5.284 | 5.333 | 701,262 | +0.05(+0.93%) |
Jul 01, 2013 | 5.228 | 5.358 | 5.193 | 5.284 | 451,328 | +0.12(+2.31%) |
Jun 28, 2013 | 5.137 | 5.200 | 5.116 | 5.165 | 1,309,172 | +0.02(+0.41%) |
Jun 27, 2013 | 5.074 | 5.186 | 5.067 | 5.144 | 756,699 | +0.10(+1.94%) |
Jun 26, 2013 | 5.039 | 5.109 | 5.011 | 5.046 | 809,524 | +0.06(+1.12%) |
Jun 25, 2013 | 4.941 | 5.018 | 4.899 | 4.990 | 963,759 | +0.11(+2.15%) |
Jun 24, 2013 | 4.835 | 4.937 | 4.835 | 4.885 | 995,875 | +0.00(+0.00%) |
Jun 21, 2013 | 4.835 | 4.906 | 4.821 | 4.885 | 2,245,231 | +0.05(+1.01%) |
Jun 20, 2013 | 4.814 | 4.885 | 4.800 | 4.835 | 960,364 | -0.05(-1.00%) |
Jun 19, 2013 | 4.913 | 4.913 | 4.864 | 4.885 | 684,444 | -0.02(-0.43%) |
Jun 18, 2013 | 4.864 | 4.913 | 4.846 | 4.906 | 686,517 | +0.04(+0.72%) |
Jun 17, 2013 | 4.927 | 4.927 | 4.835 | 4.871 | 666,332 | -0.01(-0.29%) |
Jun 14, 2013 | 4.976 | 4.990 | 4.878 | 4.885 | 545,439 | -0.12(-2.38%) |
Jun 13, 2013 | 4.955 | 5.018 | 4.920 | 5.004 | 403,746 | +0.06(+1.13%) |
Jun 12, 2013 | 5.060 | 5.074 | 4.934 | 4.948 | 372,824 | -0.08(-1.67%) |
Jun 11, 2013 | 5.053 | 5.088 | 5.018 | 5.032 | 343,032 | -0.09(-1.78%) |
Jun 10, 2013 | 5.116 | 5.130 | 5.081 | 5.123 | 410,908 | +0.02(+0.41%) |
Jun 07, 2013 | 5.109 | 5.123 | 5.053 | 5.102 | 281,806 | +0.04(+0.69%) |
Jun 06, 2013 | 4.983 | 5.067 | 4.969 | 5.067 | 544,477 | +0.10(+1.97%) |
Jun 05, 2013 | 5.032 | 5.088 | 4.969 | 4.969 | 578,861 | -0.08(-1.66%) |
Jun 04, 2013 | 5.095 | 5.172 | 5.018 | 5.053 | 594,835 | -0.04(-0.69%) |