Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.448 | 5.527 | 5.448 | 5.454 | 62,674 | +0.02(+0.42%) |
May 29, 2014 | 5.471 | 5.494 | 5.426 | 5.431 | 110,552 | -0.02(-0.31%) |
May 28, 2014 | 5.556 | 5.556 | 5.443 | 5.448 | 78,970 | -0.14(-2.53%) |
May 27, 2014 | 5.522 | 5.590 | 5.477 | 5.590 | 77,052 | +0.08(+1.54%) |
May 23, 2014 | 5.375 | 5.505 | 5.505 | 5.505 | 51,717 | +0.12(+2.20%) |
May 22, 2014 | 5.399 | 5.414 | 5.375 | 5.386 | 31,595 | +0.01(+0.21%) |
May 21, 2014 | 5.460 | 5.469 | 5.364 | 5.375 | 154,241 | -0.08(-1.55%) |
May 20, 2014 | 5.482 | 5.606 | 5.426 | 5.460 | 221,453 | -0.06(-1.02%) |
May 19, 2014 | 5.511 | 5.533 | 5.454 | 5.516 | 74,572 | +0.02(+0.31%) |
May 16, 2014 | 5.420 | 5.573 | 5.375 | 5.499 | 130,509 | +0.06(+1.14%) |
May 15, 2014 | 5.511 | 5.514 | 5.437 | 5.437 | 92,057 | -0.11(-1.93%) |
May 14, 2014 | 5.584 | 5.632 | 5.539 | 5.544 | 128,338 | -0.03(-0.51%) |
May 13, 2014 | 5.629 | 5.669 | 5.573 | 5.573 | 68,317 | -0.05(-0.80%) |
May 12, 2014 | 5.437 | 5.629 | 5.420 | 5.618 | 103,060 | +0.21(+3.86%) |
May 09, 2014 | 5.307 | 5.420 | 5.307 | 5.409 | 86,321 | +0.08(+1.59%) |
May 08, 2014 | 5.347 | 5.398 | 5.302 | 5.324 | 94,282 | -0.01(-0.11%) |
May 07, 2014 | 5.290 | 5.341 | 5.262 | 5.330 | 116,305 | +0.02(+0.32%) |
May 06, 2014 | 5.364 | 5.375 | 5.262 | 5.313 | 223,656 | -0.07(-1.36%) |
May 05, 2014 | 5.386 | 5.454 | 5.381 | 5.386 | 76,308 | -0.03(-0.52%) |
May 02, 2014 | 5.448 | 5.454 | 5.392 | 5.415 | 74,829 | -0.03(-0.52%) |
May 01, 2014 | 5.471 | 5.476 | 5.392 | 5.443 | 140,396 | -0.02(-0.41%) |
Apr 30, 2014 | 5.471 | 5.533 | 5.431 | 5.465 | 101,349 | -0.02(-0.31%) |
Apr 29, 2014 | 5.482 | 5.623 | 5.454 | 5.482 | 133,127 | +0.05(+0.83%) |
Apr 28, 2014 | 5.443 | 5.511 | 5.415 | 5.437 | 60,299 | +0.00(+0.00%) |
Apr 25, 2014 | 5.477 | 5.522 | 5.409 | 5.437 | 108,333 | -0.08(-1.43%) |
Apr 24, 2014 | 5.550 | 5.567 | 5.477 | 5.516 | 111,914 | -0.02(-0.31%) |
Apr 23, 2014 | 5.629 | 5.663 | 5.533 | 5.533 | 53,079 | -0.14(-2.39%) |
Apr 22, 2014 | 5.646 | 5.702 | 5.612 | 5.669 | 48,884 | +0.03(+0.60%) |
Apr 21, 2014 | 5.674 | 5.680 | 5.601 | 5.635 | 31,563 | -0.02(-0.40%) |
Apr 17, 2014 | 5.522 | 5.657 | 5.657 | 5.657 | 89,797 | +0.10(+1.73%) |
Apr 16, 2014 | 5.561 | 5.567 | 5.512 | 5.561 | 37,932 | +0.05(+0.92%) |
Apr 15, 2014 | 5.448 | 5.522 | 5.426 | 5.511 | 187,750 | +0.05(+0.83%) |
Apr 14, 2014 | 5.573 | 5.573 | 5.460 | 5.465 | 90,185 | -0.04(-0.72%) |
Apr 11, 2014 | 5.533 | 5.573 | 5.499 | 5.505 | 73,152 | -0.04(-0.71%) |
Apr 10, 2014 | 5.646 | 5.739 | 5.539 | 5.544 | 98,352 | -0.07(-1.31%) |
Apr 09, 2014 | 5.590 | 5.629 | 5.539 | 5.618 | 56,912 | +0.03(+0.51%) |
Apr 08, 2014 | 5.623 | 5.669 | 5.578 | 5.590 | 97,211 | -0.01(-0.20%) |
Apr 07, 2014 | 5.612 | 5.640 | 5.590 | 5.601 | 110,617 | -0.03(-0.50%) |
Apr 04, 2014 | 5.702 | 5.708 | 5.567 | 5.629 | 100,206 | -0.06(-1.09%) |
Apr 03, 2014 | 5.702 | 5.702 | 5.663 | 5.691 | 60,458 | +0.00(+0.00%) |
Apr 02, 2014 | 5.697 | 5.742 | 5.635 | 5.691 | 64,647 | +0.02(+0.30%) |
Apr 01, 2014 | 5.652 | 5.697 | 5.641 | 5.674 | 70,940 | +0.01(+0.10%) |
Mar 31, 2014 | 5.640 | 5.712 | 5.618 | 5.669 | 102,975 | +0.03(+0.60%) |
Mar 28, 2014 | 5.612 | 5.691 | 5.550 | 5.635 | 100,812 | +0.00(+0.00%) |
Mar 27, 2014 | 5.557 | 5.640 | 5.535 | 5.635 | 135,184 | +0.07(+1.30%) |
Mar 26, 2014 | 5.651 | 5.740 | 5.551 | 5.562 | 82,903 | -0.08(-1.38%) |
Mar 25, 2014 | 5.618 | 5.685 | 5.590 | 5.640 | 86,762 | +0.08(+1.40%) |
Mar 24, 2014 | 5.696 | 5.701 | 5.557 | 5.562 | 96,310 | -0.15(-2.63%) |
Mar 21, 2014 | 5.768 | 5.807 | 5.679 | 5.713 | 184,900 | -0.06(-1.06%) |
Mar 20, 2014 | 5.824 | 5.824 | 5.763 | 5.774 | 59,559 | -0.03(-0.48%) |
Mar 19, 2014 | 5.890 | 5.918 | 5.790 | 5.801 | 195,964 | -0.07(-1.23%) |
Mar 18, 2014 | 5.796 | 5.907 | 5.796 | 5.874 | 268,114 | +0.09(+1.54%) |
Mar 17, 2014 | 5.829 | 5.829 | 5.768 | 5.785 | 85,048 | +0.00(+0.00%) |
Mar 14, 2014 | 5.612 | 5.807 | 5.612 | 5.785 | 317,976 | +0.14(+2.56%) |
Mar 13, 2014 | 5.612 | 5.751 | 5.574 | 5.640 | 200,972 | +0.03(+0.50%) |
Mar 12, 2014 | 5.540 | 5.657 | 5.540 | 5.612 | 107,561 | +0.08(+1.41%) |
Mar 11, 2014 | 5.596 | 5.596 | 5.457 | 5.535 | 53,337 | -0.07(-1.29%) |
Mar 10, 2014 | 5.596 | 5.646 | 5.512 | 5.607 | 76,743 | +0.02(+0.40%) |
Mar 07, 2014 | 5.629 | 5.724 | 5.501 | 5.585 | 146,312 | -0.01(-0.20%) |
Mar 06, 2014 | 5.651 | 5.690 | 5.558 | 5.596 | 102,740 | -0.07(-1.27%) |
Mar 05, 2014 | 5.596 | 5.724 | 5.585 | 5.668 | 120,311 | +0.11(+2.00%) |
Mar 04, 2014 | 5.562 | 5.640 | 5.507 | 5.557 | 217,346 | +0.03(+0.60%) |
Mar 03, 2014 | 5.385 | 5.557 | 5.385 | 5.524 | 172,451 | +0.08(+1.53%) |
Feb 28, 2014 | 5.496 | 5.528 | 5.368 | 5.440 | 166,586 | -0.04(-0.81%) |
Feb 27, 2014 | 5.501 | 5.501 | 5.412 | 5.485 | 93,533 | +0.01(+0.10%) |
Feb 26, 2014 | 5.418 | 5.507 | 5.390 | 5.479 | 96,024 | +0.08(+1.44%) |
Feb 25, 2014 | 5.390 | 5.418 | 5.335 | 5.401 | 104,628 | +0.01(+0.21%) |
Feb 24, 2014 | 5.396 | 5.407 | 5.357 | 5.390 | 147,221 | +0.03(+0.52%) |
Feb 21, 2014 | 5.307 | 5.440 | 5.262 | 5.362 | 155,206 | +0.07(+1.37%) |
Feb 20, 2014 | 5.157 | 5.318 | 5.157 | 5.290 | 94,525 | +0.11(+2.15%) |
Feb 19, 2014 | 5.135 | 5.201 | 5.085 | 5.179 | 156,410 | +0.01(+0.11%) |
Feb 18, 2014 | 5.073 | 5.201 | 5.021 | 5.173 | 85,347 | +0.12(+2.42%) |
Feb 14, 2014 | 5.023 | 5.051 | 5.051 | 5.051 | 657,377 | +0.04(+0.78%) |
Feb 13, 2014 | 5.001 | 5.029 | 4.973 | 5.012 | 540,930 | +0.01(+0.11%) |
Feb 12, 2014 | 5.057 | 5.057 | 4.973 | 5.007 | 307,508 | -0.03(-0.55%) |
Feb 11, 2014 | 4.951 | 5.107 | 4.951 | 5.035 | 134,612 | +0.09(+1.80%) |
Feb 10, 2014 | 4.929 | 4.951 | 4.879 | 4.946 | 130,914 | +0.03(+0.56%) |
Feb 07, 2014 | 4.985 | 4.990 | 4.918 | 4.918 | 188,361 | -0.05(-1.01%) |
Feb 06, 2014 | 4.946 | 5.001 | 4.946 | 4.968 | 96,324 | +0.03(+0.56%) |
Feb 05, 2014 | 5.040 | 5.040 | 4.935 | 4.940 | 136,728 | -0.11(-2.20%) |
Feb 04, 2014 | 4.990 | 5.085 | 4.985 | 5.051 | 217,917 | +0.11(+2.13%) |
Feb 03, 2014 | 5.062 | 5.076 | 4.926 | 4.946 | 206,434 | -0.11(-2.20%) |
Jan 31, 2014 | 5.018 | 5.101 | 5.001 | 5.057 | 139,748 | -0.04(-0.87%) |
Jan 30, 2014 | 5.101 | 5.140 | 5.079 | 5.101 | 298,006 | +0.06(+1.10%) |
Jan 29, 2014 | 5.135 | 5.151 | 5.029 | 5.046 | 273,642 | -0.12(-2.26%) |
Jan 28, 2014 | 5.207 | 5.251 | 5.140 | 5.162 | 320,691 | -0.02(-0.43%) |
Jan 27, 2014 | 5.212 | 5.224 | 5.140 | 5.185 | 121,786 | -0.04(-0.85%) |
Jan 24, 2014 | 5.324 | 5.356 | 5.179 | 5.229 | 239,098 | -0.14(-2.69%) |
Jan 23, 2014 | 5.274 | 5.390 | 5.251 | 5.374 | 147,657 | +0.08(+1.47%) |
Jan 22, 2014 | 5.262 | 5.307 | 5.212 | 5.296 | 245,002 | +0.05(+0.95%) |
Jan 21, 2014 | 5.307 | 5.324 | 5.201 | 5.246 | 225,801 | -0.03(-0.63%) |
Jan 17, 2014 | 5.390 | 5.279 | 5.279 | 5.279 | 301,425 | -0.13(-2.36%) |
Jan 16, 2014 | 5.624 | 5.624 | 5.318 | 5.407 | 174,204 | -0.21(-3.66%) |
Jan 15, 2014 | 5.512 | 5.629 | 5.507 | 5.612 | 177,441 | +0.07(+1.20%) |
Jan 14, 2014 | 5.412 | 5.557 | 5.390 | 5.546 | 130,712 | +0.14(+2.67%) |
Jan 13, 2014 | 5.385 | 5.429 | 5.307 | 5.401 | 232,126 | -0.02(-0.41%) |
Jan 10, 2014 | 5.546 | 5.546 | 5.374 | 5.424 | 147,311 | -0.11(-1.91%) |
Jan 09, 2014 | 5.512 | 5.646 | 5.418 | 5.529 | 1,127,155 | +0.06(+1.12%) |
Jan 08, 2014 | 5.407 | 5.490 | 5.396 | 5.468 | 148,906 | +0.03(+0.51%) |
Jan 07, 2014 | 5.446 | 5.512 | 5.324 | 5.440 | 100,433 | +0.05(+0.93%) |
Jan 06, 2014 | 5.318 | 5.440 | 5.288 | 5.390 | 119,364 | +0.11(+2.00%) |
Jan 03, 2014 | 5.285 | 5.446 | 5.215 | 5.285 | 102,808 | -0.01(-0.21%) |
Jan 02, 2014 | 5.140 | 5.336 | 5.140 | 5.296 | 99,045 | +0.14(+2.69%) |
Dec 31, 2013 | 5.090 | 5.157 | 5.157 | 5.157 | 328,778 | +0.10(+1.98%) |
Dec 30, 2013 | 5.185 | 5.212 | 5.046 | 5.057 | 300,734 | -0.14(-2.78%) |
Dec 27, 2013 | 5.207 | 5.237 | 5.140 | 5.201 | 267,446 | -0.02(-0.32%) |
Dec 26, 2013 | 5.196 | 5.224 | 5.106 | 5.218 | 177,088 | +0.03(+0.54%) |
Dec 24, 2013 | 5.141 | 5.217 | 5.081 | 5.190 | 85,429 | +0.02(+0.32%) |
Dec 23, 2013 | 5.190 | 5.245 | 5.141 | 5.174 | 217,101 | -0.03(-0.53%) |
Dec 20, 2013 | 5.108 | 5.245 | 5.082 | 5.201 | 291,117 | +0.11(+2.26%) |
Dec 19, 2013 | 5.103 | 5.163 | 5.032 | 5.086 | 236,902 | -0.09(-1.79%) |
Dec 18, 2013 | 5.222 | 5.256 | 5.130 | 5.179 | 147,964 | -0.01(-0.21%) |
Dec 17, 2013 | 5.168 | 5.261 | 5.108 | 5.190 | 161,156 | -0.08(-1.45%) |
Dec 16, 2013 | 5.245 | 5.299 | 5.196 | 5.267 | 113,375 | +0.02(+0.42%) |
Dec 13, 2013 | 5.146 | 5.278 | 5.146 | 5.245 | 119,450 | +0.08(+1.59%) |
Dec 12, 2013 | 5.299 | 5.324 | 5.119 | 5.163 | 120,688 | -0.13(-2.38%) |
Dec 11, 2013 | 5.452 | 5.452 | 5.223 | 5.289 | 161,298 | -0.19(-3.49%) |
Dec 10, 2013 | 5.687 | 5.731 | 5.425 | 5.480 | 135,051 | -0.23(-4.11%) |
Dec 09, 2013 | 5.518 | 5.797 | 5.474 | 5.715 | 242,439 | +0.20(+3.67%) |
Dec 06, 2013 | 5.502 | 5.573 | 5.441 | 5.513 | 85,294 | +0.07(+1.31%) |
Dec 05, 2013 | 5.447 | 5.480 | 5.387 | 5.441 | 98,699 | -0.04(-0.80%) |
Dec 04, 2013 | 5.507 | 5.616 | 5.409 | 5.485 | 148,125 | -0.03(-0.50%) |
Dec 03, 2013 | 5.376 | 5.578 | 5.278 | 5.513 | 188,377 | +0.11(+2.13%) |
Dec 02, 2013 | 5.578 | 5.581 | 5.376 | 5.398 | 96,986 | -0.20(-3.52%) |
Nov 29, 2013 | 5.633 | 5.660 | 5.478 | 5.594 | 40,153 | -0.01(-0.10%) |
Nov 27, 2013 | 5.594 | 5.633 | 5.431 | 5.600 | 147,836 | -0.03(-0.49%) |
Nov 26, 2013 | 5.573 | 5.682 | 5.480 | 5.627 | 103,171 | +0.05(+0.88%) |
Nov 25, 2013 | 5.758 | 5.797 | 5.551 | 5.578 | 82,689 | -0.17(-3.04%) |
Nov 22, 2013 | 5.540 | 5.791 | 5.523 | 5.753 | 126,911 | +0.23(+4.26%) |
Nov 21, 2013 | 5.431 | 5.523 | 5.370 | 5.518 | 102,884 | +0.11(+2.02%) |
Nov 20, 2013 | 5.365 | 5.463 | 5.201 | 5.409 | 247,418 | +0.03(+0.51%) |
Nov 19, 2013 | 5.523 | 5.523 | 5.354 | 5.381 | 165,620 | -0.16(-2.96%) |
Nov 18, 2013 | 5.462 | 5.556 | 5.343 | 5.545 | 142,557 | +0.11(+2.11%) |
Nov 15, 2013 | 5.283 | 5.436 | 5.283 | 5.431 | 153,754 | +0.13(+2.37%) |
Nov 14, 2013 | 5.289 | 5.338 | 5.239 | 5.305 | 80,840 | -0.01(-0.21%) |
Nov 12, 2013 | 5.283 | 5.398 | 5.157 | 5.316 | 155,372 | +0.03(+0.62%) |
Nov 11, 2013 | 5.212 | 5.343 | 5.163 | 5.283 | 142,275 | +0.10(+1.90%) |
Nov 08, 2013 | 5.125 | 5.256 | 5.125 | 5.185 | 150,691 | +0.09(+1.71%) |
Nov 07, 2013 | 5.228 | 5.250 | 5.075 | 5.097 | 139,272 | -0.14(-2.61%) |
Nov 06, 2013 | 5.190 | 5.267 | 5.136 | 5.234 | 162,609 | +0.04(+0.84%) |
Nov 05, 2013 | 5.256 | 5.258 | 5.174 | 5.190 | 100,120 | -0.07(-1.25%) |
Nov 04, 2013 | 5.278 | 5.299 | 5.223 | 5.256 | 89,635 | +0.00(+0.00%) |
Nov 01, 2013 | 5.245 | 5.272 | 5.201 | 5.256 | 142,612 | +0.00(+0.00%) |
Oct 31, 2013 | 5.496 | 5.496 | 5.245 | 5.256 | 123,528 | -0.18(-3.32%) |
Oct 30, 2013 | 5.518 | 5.594 | 5.436 | 5.436 | 78,616 | -0.10(-1.78%) |
Oct 29, 2013 | 5.802 | 5.802 | 5.474 | 5.534 | 116,580 | -0.27(-4.61%) |
Oct 28, 2013 | 5.753 | 5.813 | 5.627 | 5.802 | 97,691 | +0.06(+1.05%) |
Oct 25, 2013 | 5.709 | 5.791 | 5.605 | 5.742 | 55,427 | +0.05(+0.96%) |
Oct 24, 2013 | 5.813 | 5.813 | 5.614 | 5.687 | 96,730 | -0.15(-2.53%) |
Oct 23, 2013 | 5.753 | 5.846 | 5.747 | 5.835 | 80,648 | +0.03(+0.56%) |
Oct 22, 2013 | 5.780 | 5.818 | 5.704 | 5.802 | 108,697 | +0.05(+0.85%) |
Oct 21, 2013 | 5.715 | 5.764 | 5.644 | 5.753 | 96,417 | +0.03(+0.48%) |
Oct 18, 2013 | 5.627 | 5.726 | 5.594 | 5.726 | 132,658 | +0.14(+2.44%) |
Oct 17, 2013 | 5.540 | 5.627 | 5.491 | 5.589 | 75,730 | +0.02(+0.39%) |
Oct 16, 2013 | 5.502 | 5.578 | 5.321 | 5.567 | 163,477 | +0.07(+1.29%) |
Oct 15, 2013 | 5.551 | 5.567 | 5.463 | 5.496 | 67,246 | -0.08(-1.47%) |
Oct 14, 2013 | 5.578 | 5.655 | 5.518 | 5.578 | 47,908 | -0.01(-0.10%) |
Oct 11, 2013 | 5.409 | 5.584 | 5.354 | 5.584 | 67,848 | +0.16(+2.92%) |
Oct 10, 2013 | 5.338 | 5.452 | 5.310 | 5.425 | 108,596 | +0.18(+3.44%) |
Oct 09, 2013 | 5.332 | 5.354 | 5.212 | 5.245 | 86,189 | -0.07(-1.23%) |
Oct 08, 2013 | 5.316 | 5.376 | 5.272 | 5.310 | 65,853 | +0.00(+0.00%) |
Oct 07, 2013 | 5.299 | 5.431 | 5.299 | 5.310 | 64,790 | -0.01(-0.21%) |
Oct 04, 2013 | 5.310 | 5.409 | 5.283 | 5.321 | 75,765 | +0.08(+1.46%) |
Oct 03, 2013 | 5.223 | 5.299 | 5.186 | 5.245 | 156,874 | -0.03(-0.62%) |
Oct 02, 2013 | 5.196 | 5.327 | 5.168 | 5.278 | 121,284 | +0.07(+1.26%) |
Oct 01, 2013 | 5.398 | 5.436 | 5.174 | 5.212 | 239,578 | -0.29(-5.26%) |
Sep 27, 2013 | 5.633 | 5.682 | 5.360 | 5.502 | 163,167 | -0.20(-3.54%) |
Sep 26, 2013 | 5.575 | 5.725 | 5.569 | 5.704 | 151,975 | +0.08(+1.44%) |
Sep 25, 2013 | 5.801 | 5.801 | 5.569 | 5.623 | 230,931 | -0.18(-3.06%) |
Sep 24, 2013 | 5.795 | 5.919 | 5.736 | 5.801 | 160,249 | -0.01(-0.19%) |
Sep 23, 2013 | 5.860 | 5.881 | 5.779 | 5.811 | 164,806 | -0.05(-0.83%) |
Sep 20, 2013 | 5.478 | 5.919 | 5.440 | 5.860 | 545,779 | +0.41(+7.61%) |
Sep 19, 2013 | 5.311 | 5.472 | 5.300 | 5.445 | 188,242 | +0.12(+2.33%) |
Sep 18, 2013 | 5.160 | 5.367 | 5.112 | 5.322 | 138,092 | +0.15(+2.81%) |
Sep 17, 2013 | 5.090 | 5.198 | 5.047 | 5.176 | 172,446 | +0.07(+1.37%) |
Sep 16, 2013 | 5.128 | 5.139 | 5.004 | 5.106 | 127,087 | -0.02(-0.42%) |
Sep 13, 2013 | 5.149 | 5.149 | 5.010 | 5.128 | 154,573 | +0.00(+0.00%) |
Sep 12, 2013 | 5.058 | 5.139 | 5.004 | 5.128 | 135,608 | +0.06(+1.28%) |
Sep 11, 2013 | 5.101 | 5.176 | 5.053 | 5.063 | 140,975 | -0.05(-1.05%) |
Sep 10, 2013 | 5.273 | 5.284 | 5.020 | 5.117 | 194,832 | -0.17(-3.26%) |
Sep 09, 2013 | 5.112 | 5.327 | 5.106 | 5.289 | 110,699 | +0.21(+4.13%) |
Sep 06, 2013 | 5.069 | 5.106 | 4.972 | 5.080 | 80,128 | +0.04(+0.85%) |
Sep 05, 2013 | 5.063 | 5.085 | 4.993 | 5.036 | 111,864 | +0.01(+0.11%) |
Sep 04, 2013 | 4.988 | 5.112 | 4.983 | 5.031 | 231,003 | +0.04(+0.75%) |
Sep 03, 2013 | 5.069 | 5.096 | 4.988 | 4.993 | 100,245 | -0.06(-1.17%) |
Aug 30, 2013 | 5.047 | 5.080 | 5.031 | 5.053 | 140,397 | -0.01(-0.11%) |
Aug 29, 2013 | 5.031 | 5.209 | 5.031 | 5.058 | 155,859 | +0.01(+0.11%) |
Aug 28, 2013 | 5.273 | 5.322 | 5.010 | 5.053 | 143,058 | -0.21(-3.99%) |
Aug 27, 2013 | 5.316 | 5.332 | 5.252 | 5.262 | 226,515 | -0.05(-1.01%) |
Aug 26, 2013 | 5.198 | 5.354 | 5.182 | 5.316 | 143,688 | +0.11(+2.07%) |
Aug 23, 2013 | 5.241 | 5.306 | 5.166 | 5.209 | 191,357 | +0.03(+0.62%) |
Aug 22, 2013 | 5.101 | 5.182 | 4.961 | 5.176 | 140,443 | +0.08(+1.58%) |
Aug 21, 2013 | 4.929 | 5.166 | 4.923 | 5.096 | 126,708 | +0.14(+2.82%) |
Aug 20, 2013 | 4.843 | 5.020 | 4.784 | 4.956 | 721,809 | +0.09(+1.77%) |
Aug 19, 2013 | 5.074 | 5.090 | 4.864 | 4.870 | 307,757 | -0.19(-3.72%) |
Aug 16, 2013 | 5.219 | 5.349 | 5.036 | 5.058 | 285,492 | -0.18(-3.49%) |
Aug 15, 2013 | 5.462 | 5.483 | 5.236 | 5.241 | 306,667 | -0.25(-4.60%) |
Aug 14, 2013 | 5.542 | 5.569 | 5.435 | 5.494 | 203,166 | -0.06(-1.07%) |
Aug 13, 2013 | 5.677 | 5.677 | 5.462 | 5.553 | 199,670 | -0.17(-3.01%) |
Aug 12, 2013 | 5.532 | 5.779 | 5.532 | 5.725 | 170,370 | +0.16(+2.80%) |
Aug 09, 2013 | 5.585 | 5.634 | 5.445 | 5.569 | 213,543 | -0.04(-0.67%) |
Aug 08, 2013 | 5.779 | 5.779 | 5.462 | 5.607 | 402,791 | -0.15(-2.53%) |
Aug 07, 2013 | 5.784 | 5.822 | 5.731 | 5.752 | 238,552 | -0.06(-1.02%) |
Aug 06, 2013 | 5.849 | 5.865 | 5.774 | 5.811 | 236,952 | -0.03(-0.46%) |
Aug 05, 2013 | 5.827 | 5.887 | 5.801 | 5.838 | 240,041 | +0.02(+0.37%) |
Aug 02, 2013 | 5.822 | 5.860 | 5.752 | 5.817 | 117,876 | +0.00(+0.00%) |
Aug 01, 2013 | 5.860 | 5.876 | 5.779 | 5.817 | 165,883 | -0.03(-0.55%) |
Jul 31, 2013 | 5.957 | 5.989 | 5.822 | 5.849 | 168,987 | -0.10(-1.72%) |
Jul 30, 2013 | 5.978 | 5.978 | 5.881 | 5.951 | 56,667 | -0.01(-0.09%) |
Jul 29, 2013 | 5.914 | 5.984 | 5.811 | 5.957 | 110,272 | +0.06(+1.00%) |
Jul 26, 2013 | 5.957 | 5.967 | 5.825 | 5.897 | 252,449 | -0.13(-2.23%) |
Jul 25, 2013 | 5.951 | 6.032 | 5.903 | 6.032 | 194,067 | +0.02(+0.27%) |
Jul 24, 2013 | 6.048 | 6.048 | 5.935 | 6.016 | 151,795 | -0.03(-0.45%) |
Jul 23, 2013 | 6.027 | 6.097 | 6.000 | 6.043 | 123,312 | +0.02(+0.27%) |
Jul 22, 2013 | 6.048 | 6.075 | 6.021 | 6.027 | 91,771 | -0.04(-0.62%) |
Jul 19, 2013 | 6.048 | 6.075 | 5.946 | 6.064 | 156,294 | +0.03(+0.45%) |
Jul 18, 2013 | 5.989 | 6.089 | 5.946 | 6.037 | 308,279 | +0.05(+0.90%) |
Jul 17, 2013 | 6.102 | 6.107 | 5.957 | 5.984 | 89,939 | -0.13(-2.11%) |
Jul 16, 2013 | 5.973 | 6.124 | 5.903 | 6.113 | 348,274 | +0.13(+2.25%) |
Jul 15, 2013 | 5.984 | 6.021 | 5.876 | 5.978 | 306,385 | -0.02(-0.27%) |
Jul 12, 2013 | 5.973 | 6.005 | 5.946 | 5.994 | 306,584 | +0.00(+0.00%) |
Jul 11, 2013 | 5.984 | 6.005 | 5.914 | 5.994 | 351,300 | +0.06(+1.00%) |
Jul 10, 2013 | 6.000 | 6.000 | 5.677 | 5.935 | 384,181 | -0.09(-1.43%) |
Jul 09, 2013 | 6.199 | 6.204 | 5.973 | 6.021 | 450,752 | -0.15(-2.44%) |
Jul 08, 2013 | 6.323 | 6.323 | 6.107 | 6.172 | 315,960 | -0.19(-2.96%) |
Jul 05, 2013 | 6.371 | 6.371 | 6.188 | 6.360 | 166,579 | +0.04(+0.68%) |
Jul 03, 2013 | 6.290 | 6.323 | 6.231 | 6.317 | 83,731 | +0.02(+0.26%) |
Jul 02, 2013 | 6.296 | 6.349 | 6.161 | 6.301 | 183,076 | +0.02(+0.34%) |
Jul 01, 2013 | 6.317 | 6.371 | 6.137 | 6.279 | 192,920 | -0.06(-0.93%) |
Jun 28, 2013 | 6.150 | 6.339 | 6.115 | 6.339 | 3,090,519 | +0.22(+3.51%) |
Jun 26, 2013 | 6.156 | 6.166 | 5.865 | 6.123 | 323,022 | +0.00(+0.00%) |
Jun 25, 2013 | 6.070 | 6.134 | 5.908 | 6.123 | 177,547 | +0.09(+1.43%) |
Jun 24, 2013 | 6.027 | 6.075 | 5.892 | 6.037 | 281,432 | -0.03(-0.44%) |
Jun 21, 2013 | 6.010 | 6.064 | 5.984 | 6.064 | 535,002 | +0.08(+1.26%) |
Jun 20, 2013 | 6.053 | 6.080 | 5.989 | 5.989 | 377,336 | -0.09(-1.50%) |
Jun 19, 2013 | 6.177 | 6.177 | 6.037 | 6.080 | 149,076 | -0.11(-1.82%) |
Jun 18, 2013 | 6.215 | 6.242 | 6.129 | 6.193 | 278,176 | -0.02(-0.35%) |
Jun 17, 2013 | 6.177 | 6.269 | 6.134 | 6.215 | 136,083 | +0.05(+0.87%) |
Jun 14, 2013 | 6.183 | 6.183 | 6.080 | 6.161 | 135,795 | -0.02(-0.35%) |
Jun 13, 2013 | 6.177 | 6.215 | 6.080 | 6.183 | 118,170 | +0.00(+0.00%) |
Jun 12, 2013 | 6.215 | 6.220 | 6.161 | 6.183 | 301,072 | -0.04(-0.61%) |
Jun 11, 2013 | 6.220 | 6.242 | 6.107 | 6.220 | 218,226 | -0.05(-0.77%) |
Jun 10, 2013 | 6.242 | 6.279 | 6.188 | 6.269 | 310,910 | +0.03(+0.43%) |
Jun 07, 2013 | 6.279 | 6.285 | 6.199 | 6.242 | 97,077 | -0.01(-0.17%) |
Jun 06, 2013 | 6.193 | 6.296 | 6.188 | 6.253 | 226,004 | +0.04(+0.61%) |
Jun 05, 2013 | 6.231 | 6.236 | 6.053 | 6.215 | 145,006 | +0.02(+0.35%) |
Jun 04, 2013 | 6.220 | 6.258 | 6.166 | 6.193 | 213,591 | -0.01(-0.09%) |