Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.100 | 6.145 | 6.037 | 6.043 | 2,391,810 | -0.04(-0.73%) |
May 29, 2014 | 6.062 | 6.100 | 6.043 | 6.088 | 754,070 | +0.02(+0.32%) |
May 28, 2014 | 6.049 | 6.132 | 5.986 | 6.069 | 1,243,726 | +0.01(+0.11%) |
May 27, 2014 | 5.960 | 6.069 | 5.839 | 6.062 | 1,333,661 | +0.15(+2.59%) |
May 23, 2014 | 5.832 | 5.909 | 5.909 | 5.909 | 1,320,432 | +0.10(+1.65%) |
May 22, 2014 | 5.520 | 5.852 | 5.520 | 5.813 | 4,429,973 | +0.01(+0.22%) |
May 21, 2014 | 5.877 | 5.896 | 5.794 | 5.801 | 976,781 | -0.09(-1.52%) |
May 20, 2014 | 5.871 | 5.922 | 5.788 | 5.890 | 611,573 | +0.01(+0.11%) |
May 19, 2014 | 5.845 | 5.928 | 5.820 | 5.884 | 232,225 | -0.01(-0.11%) |
May 16, 2014 | 5.820 | 5.896 | 5.794 | 5.890 | 274,985 | +0.08(+1.43%) |
May 15, 2014 | 5.852 | 5.890 | 5.788 | 5.807 | 394,852 | -0.08(-1.30%) |
May 14, 2014 | 5.896 | 5.960 | 5.877 | 5.884 | 340,557 | -0.02(-0.32%) |
May 13, 2014 | 5.998 | 6.037 | 5.864 | 5.903 | 300,590 | -0.11(-1.80%) |
May 12, 2014 | 6.005 | 6.049 | 5.973 | 6.011 | 334,659 | +0.01(+0.21%) |
May 09, 2014 | 5.873 | 6.005 | 5.873 | 5.999 | 284,444 | +0.11(+1.81%) |
May 08, 2014 | 5.955 | 5.961 | 5.854 | 5.892 | 217,338 | -0.06(-1.05%) |
May 07, 2014 | 5.854 | 5.973 | 5.829 | 5.955 | 209,713 | +0.11(+1.94%) |
May 06, 2014 | 5.879 | 5.886 | 5.835 | 5.842 | 213,953 | -0.04(-0.64%) |
May 05, 2014 | 5.873 | 5.892 | 5.860 | 5.879 | 108,931 | -0.03(-0.53%) |
May 02, 2014 | 5.892 | 5.942 | 5.879 | 5.911 | 163,743 | +0.01(+0.21%) |
May 01, 2014 | 5.886 | 5.923 | 5.842 | 5.898 | 272,456 | +0.00(+0.00%) |
Apr 30, 2014 | 5.911 | 5.929 | 5.892 | 5.898 | 271,022 | -0.03(-0.42%) |
Apr 29, 2014 | 5.948 | 5.955 | 5.904 | 5.923 | 153,973 | -0.03(-0.42%) |
Apr 28, 2014 | 5.917 | 5.967 | 5.904 | 5.948 | 203,871 | +0.04(+0.64%) |
Apr 25, 2014 | 5.936 | 5.948 | 5.904 | 5.911 | 172,714 | -0.04(-0.63%) |
Apr 24, 2014 | 5.961 | 5.961 | 5.929 | 5.948 | 137,137 | +0.01(+0.11%) |
Apr 23, 2014 | 5.992 | 5.999 | 5.929 | 5.942 | 159,494 | -0.06(-1.05%) |
Apr 22, 2014 | 6.017 | 6.017 | 5.967 | 6.005 | 156,684 | +0.01(+0.21%) |
Apr 21, 2014 | 5.911 | 5.992 | 5.904 | 5.992 | 158,128 | +0.07(+1.17%) |
Apr 17, 2014 | 5.942 | 5.923 | 5.923 | 5.923 | 211,582 | -0.03(-0.53%) |
Apr 16, 2014 | 5.961 | 5.967 | 5.911 | 5.955 | 121,883 | +0.01(+0.21%) |
Apr 15, 2014 | 5.879 | 5.942 | 5.842 | 5.942 | 167,179 | +0.05(+0.85%) |
Apr 14, 2014 | 5.929 | 5.936 | 5.854 | 5.892 | 184,312 | -0.02(-0.32%) |
Apr 11, 2014 | 5.955 | 5.955 | 5.904 | 5.911 | 177,680 | -0.06(-1.05%) |
Apr 10, 2014 | 6.005 | 6.061 | 5.967 | 5.973 | 190,241 | -0.06(-0.94%) |
Apr 09, 2014 | 6.061 | 6.061 | 5.999 | 6.030 | 109,957 | +0.01(+0.10%) |
Apr 08, 2014 | 6.017 | 6.049 | 5.999 | 6.024 | 118,728 | +0.01(+0.21%) |
Apr 07, 2014 | 5.986 | 6.036 | 5.986 | 6.011 | 129,124 | +0.03(+0.42%) |
Apr 04, 2014 | 6.068 | 6.068 | 5.967 | 5.986 | 136,631 | -0.04(-0.63%) |
Apr 03, 2014 | 6.074 | 6.074 | 6.017 | 6.024 | 102,620 | -0.04(-0.72%) |
Apr 02, 2014 | 6.030 | 6.074 | 5.992 | 6.068 | 105,594 | +0.03(+0.52%) |
Apr 01, 2014 | 6.011 | 6.043 | 5.948 | 6.036 | 182,174 | +0.04(+0.73%) |
Mar 31, 2014 | 5.967 | 6.030 | 5.917 | 5.992 | 223,292 | +0.08(+1.38%) |
Mar 28, 2014 | 5.923 | 5.999 | 5.886 | 5.911 | 150,169 | -0.03(-0.42%) |
Mar 27, 2014 | 5.942 | 5.980 | 5.917 | 5.936 | 162,759 | +0.02(+0.32%) |
Mar 26, 2014 | 5.992 | 6.030 | 5.898 | 5.917 | 332,994 | -0.06(-1.05%) |
Mar 25, 2014 | 5.936 | 5.999 | 5.936 | 5.980 | 118,074 | +0.03(+0.53%) |
Mar 24, 2014 | 5.967 | 5.967 | 5.873 | 5.948 | 147,910 | -0.03(-0.42%) |
Mar 21, 2014 | 5.892 | 5.980 | 5.879 | 5.973 | 353,283 | +0.11(+1.93%) |
Mar 20, 2014 | 5.898 | 5.907 | 5.760 | 5.860 | 188,191 | -0.04(-0.64%) |
Mar 19, 2014 | 5.980 | 5.986 | 5.898 | 5.898 | 189,609 | -0.06(-0.95%) |
Mar 18, 2014 | 5.929 | 5.955 | 5.917 | 5.955 | 235,993 | +0.04(+0.64%) |
Mar 17, 2014 | 5.992 | 5.998 | 5.904 | 5.917 | 187,046 | -0.04(-0.63%) |
Mar 14, 2014 | 5.955 | 6.005 | 5.936 | 5.955 | 151,395 | -0.03(-0.52%) |
Mar 13, 2014 | 6.036 | 6.036 | 5.942 | 5.986 | 188,756 | -0.03(-0.52%) |
Mar 12, 2014 | 5.961 | 6.017 | 5.936 | 6.017 | 184,874 | +0.04(+0.74%) |
Mar 11, 2014 | 6.024 | 6.061 | 5.936 | 5.973 | 181,295 | -0.07(-1.14%) |
Mar 10, 2014 | 6.055 | 6.074 | 6.024 | 6.043 | 131,310 | -0.01(-0.10%) |
Mar 07, 2014 | 6.105 | 6.112 | 6.036 | 6.049 | 153,850 | -0.04(-0.72%) |
Mar 06, 2014 | 6.162 | 6.162 | 6.055 | 6.093 | 117,438 | -0.07(-1.12%) |
Mar 05, 2014 | 6.187 | 6.234 | 6.093 | 6.162 | 144,572 | -0.04(-0.71%) |
Mar 04, 2014 | 6.130 | 6.275 | 6.130 | 6.206 | 405,239 | +0.09(+1.54%) |
Mar 03, 2014 | 6.068 | 6.118 | 6.005 | 6.112 | 208,658 | +0.03(+0.52%) |
Feb 28, 2014 | 6.099 | 6.124 | 6.068 | 6.080 | 291,930 | +0.00(+0.00%) |
Feb 27, 2014 | 6.061 | 6.093 | 6.055 | 6.080 | 210,640 | +0.02(+0.31%) |
Feb 26, 2014 | 6.093 | 6.093 | 6.043 | 6.061 | 190,410 | -0.01(-0.21%) |
Feb 25, 2014 | 6.087 | 6.105 | 6.055 | 6.074 | 151,058 | +0.01(+0.10%) |
Feb 24, 2014 | 6.112 | 6.143 | 6.068 | 6.068 | 191,596 | -0.02(-0.31%) |
Feb 21, 2014 | 6.149 | 6.168 | 6.068 | 6.087 | 318,316 | -0.03(-0.41%) |
Feb 20, 2014 | 6.011 | 6.124 | 5.968 | 6.112 | 307,312 | +0.12(+1.99%) |
Feb 19, 2014 | 5.980 | 6.036 | 5.967 | 5.992 | 214,896 | -0.03(-0.52%) |
Feb 18, 2014 | 6.011 | 6.049 | 5.948 | 6.024 | 239,755 | +0.03(+0.52%) |
Feb 14, 2014 | 6.105 | 5.992 | 5.992 | 5.992 | 180,697 | -0.13(-2.05%) |
Feb 13, 2014 | 6.093 | 6.140 | 5.992 | 6.118 | 253,907 | +0.01(+0.21%) |
Feb 12, 2014 | 6.081 | 6.112 | 5.988 | 6.105 | 332,603 | +0.03(+0.51%) |
Feb 11, 2014 | 5.975 | 6.124 | 5.951 | 6.074 | 389,625 | +0.23(+3.92%) |
Feb 10, 2014 | 5.889 | 5.889 | 5.790 | 5.846 | 234,617 | -0.02(-0.32%) |
Feb 07, 2014 | 5.778 | 5.864 | 5.778 | 5.864 | 324,129 | +0.12(+2.16%) |
Feb 06, 2014 | 5.926 | 5.926 | 5.660 | 5.740 | 259,932 | +0.09(+1.53%) |
Feb 05, 2014 | 5.716 | 5.741 | 5.617 | 5.654 | 169,985 | -0.07(-1.30%) |
Feb 04, 2014 | 5.691 | 5.759 | 5.654 | 5.728 | 206,134 | +0.08(+1.42%) |
Feb 03, 2014 | 5.722 | 5.747 | 5.623 | 5.648 | 256,076 | -0.07(-1.19%) |
Jan 31, 2014 | 5.703 | 5.796 | 5.691 | 5.716 | 267,143 | -0.04(-0.75%) |
Jan 30, 2014 | 5.722 | 5.815 | 5.705 | 5.759 | 328,924 | +0.08(+1.42%) |
Jan 29, 2014 | 5.617 | 5.703 | 5.598 | 5.679 | 346,579 | +0.03(+0.55%) |
Jan 28, 2014 | 5.623 | 5.654 | 5.573 | 5.648 | 381,129 | +0.06(+1.00%) |
Jan 27, 2014 | 5.648 | 5.679 | 5.573 | 5.592 | 362,157 | -0.07(-1.31%) |
Jan 24, 2014 | 5.672 | 5.740 | 5.624 | 5.666 | 322,721 | -0.06(-0.97%) |
Jan 23, 2014 | 5.685 | 5.728 | 5.648 | 5.722 | 207,379 | +0.04(+0.65%) |
Jan 22, 2014 | 5.666 | 5.685 | 5.618 | 5.685 | 256,611 | +0.05(+0.88%) |
Jan 21, 2014 | 5.542 | 5.635 | 5.540 | 5.635 | 184,478 | +0.11(+1.90%) |
Jan 17, 2014 | 5.524 | 5.530 | 5.530 | 5.530 | 168,612 | -0.02(-0.33%) |
Jan 16, 2014 | 5.481 | 5.549 | 5.474 | 5.549 | 209,873 | +0.07(+1.24%) |
Jan 15, 2014 | 5.450 | 5.505 | 5.450 | 5.481 | 273,794 | +0.03(+0.57%) |
Jan 14, 2014 | 5.468 | 5.493 | 5.431 | 5.450 | 322,899 | -0.02(-0.45%) |
Jan 13, 2014 | 5.536 | 5.561 | 5.456 | 5.474 | 344,041 | -0.09(-1.67%) |
Jan 10, 2014 | 5.592 | 5.604 | 5.505 | 5.567 | 205,985 | -0.02(-0.33%) |
Jan 09, 2014 | 5.598 | 5.610 | 5.505 | 5.586 | 179,828 | +0.02(+0.45%) |
Jan 08, 2014 | 5.716 | 5.716 | 5.524 | 5.561 | 200,448 | -0.15(-2.60%) |
Jan 07, 2014 | 5.697 | 5.747 | 5.672 | 5.709 | 216,763 | +0.04(+0.65%) |
Jan 06, 2014 | 5.691 | 5.730 | 5.660 | 5.672 | 125,762 | +0.01(+0.11%) |
Jan 03, 2014 | 5.536 | 5.682 | 5.536 | 5.666 | 149,950 | +0.14(+2.46%) |
Jan 02, 2014 | 5.592 | 5.623 | 5.512 | 5.530 | 285,676 | -0.09(-1.65%) |
Dec 31, 2013 | 5.716 | 5.623 | 5.623 | 5.623 | 297,780 | -0.12(-2.05%) |
Dec 30, 2013 | 5.747 | 5.815 | 5.697 | 5.740 | 224,130 | -0.02(-0.43%) |
Dec 27, 2013 | 5.722 | 5.765 | 5.669 | 5.765 | 190,943 | +0.03(+0.54%) |
Dec 26, 2013 | 5.753 | 5.753 | 5.715 | 5.734 | 157,752 | +0.02(+0.32%) |
Dec 24, 2013 | 5.691 | 5.771 | 5.641 | 5.716 | 83,373 | +0.01(+0.22%) |
Dec 23, 2013 | 5.709 | 5.765 | 5.654 | 5.703 | 186,174 | -0.01(-0.11%) |
Dec 20, 2013 | 5.505 | 5.722 | 5.505 | 5.709 | 972,154 | +0.19(+3.48%) |
Dec 19, 2013 | 5.592 | 5.598 | 5.487 | 5.518 | 218,325 | -0.10(-1.76%) |
Dec 18, 2013 | 5.443 | 5.654 | 5.431 | 5.617 | 484,416 | +0.17(+3.18%) |
Dec 17, 2013 | 5.493 | 5.493 | 5.413 | 5.443 | 312,359 | -0.02(-0.45%) |
Dec 16, 2013 | 5.487 | 5.499 | 5.462 | 5.468 | 491,976 | -0.01(-0.11%) |
Dec 13, 2013 | 5.505 | 5.523 | 5.413 | 5.474 | 307,669 | -0.02(-0.34%) |
Dec 12, 2013 | 5.580 | 5.592 | 5.462 | 5.493 | 381,558 | -0.10(-1.77%) |
Dec 11, 2013 | 5.623 | 5.635 | 5.567 | 5.592 | 354,045 | -0.04(-0.77%) |
Dec 10, 2013 | 5.722 | 5.722 | 5.629 | 5.635 | 165,486 | -0.12(-2.04%) |
Dec 09, 2013 | 5.771 | 5.771 | 5.667 | 5.753 | 214,144 | -0.01(-0.21%) |
Dec 06, 2013 | 5.672 | 5.765 | 5.648 | 5.765 | 170,813 | +0.15(+2.64%) |
Dec 05, 2013 | 5.604 | 5.666 | 5.573 | 5.617 | 161,706 | +0.00(+0.00%) |
Dec 04, 2013 | 5.679 | 5.753 | 5.598 | 5.617 | 171,398 | -0.07(-1.30%) |
Dec 03, 2013 | 5.703 | 5.722 | 5.672 | 5.691 | 153,261 | +0.00(+0.00%) |
Dec 02, 2013 | 5.951 | 5.951 | 5.682 | 5.691 | 230,563 | -0.26(-4.37%) |
Nov 29, 2013 | 5.846 | 5.982 | 5.753 | 5.951 | 207,201 | +0.12(+2.12%) |
Nov 27, 2013 | 5.778 | 5.846 | 5.771 | 5.827 | 158,618 | +0.06(+0.96%) |
Nov 26, 2013 | 5.808 | 5.808 | 5.753 | 5.771 | 225,021 | -0.01(-0.11%) |
Nov 25, 2013 | 5.778 | 5.815 | 5.759 | 5.778 | 269,218 | +0.02(+0.43%) |
Nov 22, 2013 | 5.765 | 5.778 | 5.722 | 5.753 | 243,340 | +0.00(+0.00%) |
Nov 21, 2013 | 5.586 | 5.765 | 5.586 | 5.753 | 430,284 | +0.15(+2.76%) |
Nov 20, 2013 | 5.641 | 5.700 | 5.586 | 5.598 | 228,728 | -0.02(-0.33%) |
Nov 19, 2013 | 5.610 | 5.629 | 5.573 | 5.617 | 170,518 | -0.01(-0.11%) |
Nov 18, 2013 | 5.573 | 5.623 | 5.567 | 5.623 | 208,468 | +0.05(+0.89%) |
Nov 15, 2013 | 5.598 | 5.598 | 5.524 | 5.573 | 288,486 | -0.02(-0.44%) |
Nov 14, 2013 | 5.512 | 5.610 | 5.505 | 5.598 | 247,278 | +0.06(+1.00%) |
Nov 13, 2013 | 5.524 | 5.542 | 5.487 | 5.542 | 213,305 | -0.02(-0.33%) |
Nov 12, 2013 | 5.567 | 5.567 | 5.537 | 5.561 | 204,791 | -0.02(-0.33%) |
Nov 11, 2013 | 5.604 | 5.622 | 5.567 | 5.579 | 105,416 | -0.02(-0.43%) |
Nov 08, 2013 | 5.591 | 5.616 | 5.537 | 5.604 | 206,375 | +0.00(+0.00%) |
Nov 07, 2013 | 5.598 | 5.616 | 5.564 | 5.604 | 170,579 | +0.02(+0.44%) |
Nov 06, 2013 | 5.598 | 5.652 | 5.567 | 5.579 | 130,121 | +0.01(+0.22%) |
Nov 05, 2013 | 5.591 | 5.634 | 5.543 | 5.567 | 120,601 | -0.04(-0.76%) |
Nov 04, 2013 | 5.567 | 5.646 | 5.537 | 5.610 | 192,312 | +0.05(+0.99%) |
Nov 01, 2013 | 5.616 | 5.616 | 5.537 | 5.555 | 248,766 | -0.05(-0.98%) |
Oct 31, 2013 | 5.658 | 5.671 | 5.543 | 5.610 | 217,719 | -0.02(-0.43%) |
Oct 30, 2013 | 5.664 | 5.695 | 5.634 | 5.634 | 82,338 | -0.03(-0.54%) |
Oct 29, 2013 | 5.756 | 5.768 | 5.640 | 5.664 | 119,799 | -0.07(-1.17%) |
Oct 28, 2013 | 5.762 | 5.762 | 5.689 | 5.731 | 140,850 | -0.02(-0.42%) |
Oct 25, 2013 | 5.664 | 5.774 | 5.646 | 5.756 | 224,671 | +0.09(+1.50%) |
Oct 24, 2013 | 5.719 | 5.749 | 5.646 | 5.671 | 137,423 | -0.05(-0.96%) |
Oct 23, 2013 | 5.646 | 5.737 | 5.646 | 5.725 | 172,144 | +0.08(+1.40%) |
Oct 22, 2013 | 5.598 | 5.658 | 5.582 | 5.646 | 159,880 | +0.05(+0.87%) |
Oct 21, 2013 | 5.555 | 5.598 | 5.512 | 5.598 | 243,747 | +0.05(+0.88%) |
Oct 18, 2013 | 5.549 | 5.559 | 5.488 | 5.549 | 335,135 | +0.07(+1.33%) |
Oct 17, 2013 | 5.366 | 5.476 | 5.366 | 5.476 | 236,188 | +0.08(+1.47%) |
Oct 16, 2013 | 5.403 | 5.415 | 5.372 | 5.397 | 214,563 | +0.02(+0.34%) |
Oct 15, 2013 | 5.433 | 5.445 | 5.360 | 5.378 | 221,517 | -0.09(-1.56%) |
Oct 14, 2013 | 5.470 | 5.488 | 5.445 | 5.464 | 184,101 | -0.03(-0.55%) |
Oct 11, 2013 | 5.403 | 5.494 | 5.354 | 5.494 | 179,131 | +0.05(+0.89%) |
Oct 10, 2013 | 5.372 | 5.445 | 5.354 | 5.445 | 165,400 | +0.09(+1.70%) |
Oct 09, 2013 | 5.372 | 5.409 | 5.348 | 5.354 | 165,376 | -0.01(-0.23%) |
Oct 08, 2013 | 5.391 | 5.415 | 5.354 | 5.366 | 135,564 | -0.02(-0.34%) |
Oct 07, 2013 | 5.409 | 5.458 | 5.378 | 5.385 | 139,736 | -0.05(-1.01%) |
Oct 04, 2013 | 5.409 | 5.463 | 5.409 | 5.439 | 86,888 | +0.02(+0.34%) |
Oct 03, 2013 | 5.476 | 5.500 | 5.403 | 5.421 | 154,850 | -0.06(-1.11%) |
Oct 02, 2013 | 5.512 | 5.585 | 5.470 | 5.482 | 133,073 | -0.07(-1.31%) |
Oct 01, 2013 | 5.531 | 5.604 | 5.521 | 5.555 | 112,664 | +0.04(+0.66%) |
Sep 30, 2013 | 5.488 | 5.567 | 5.488 | 5.518 | 129,015 | -0.02(-0.44%) |
Sep 27, 2013 | 5.476 | 5.555 | 5.476 | 5.543 | 105,759 | +0.02(+0.44%) |
Sep 26, 2013 | 5.500 | 5.524 | 5.461 | 5.518 | 151,285 | +0.01(+0.22%) |
Sep 25, 2013 | 5.506 | 5.537 | 5.476 | 5.506 | 166,786 | -0.01(-0.22%) |
Sep 24, 2013 | 5.494 | 5.531 | 5.451 | 5.518 | 188,600 | +0.04(+0.67%) |
Sep 23, 2013 | 5.433 | 5.482 | 5.415 | 5.482 | 152,868 | +0.03(+0.56%) |
Sep 20, 2013 | 5.561 | 5.573 | 5.403 | 5.451 | 456,189 | -0.09(-1.65%) |
Sep 19, 2013 | 5.524 | 5.543 | 5.479 | 5.543 | 137,857 | +0.01(+0.22%) |
Sep 18, 2013 | 5.372 | 5.543 | 5.354 | 5.531 | 200,044 | +0.16(+3.06%) |
Sep 17, 2013 | 5.336 | 5.403 | 5.318 | 5.366 | 184,076 | +0.04(+0.80%) |
Sep 16, 2013 | 5.330 | 5.354 | 5.305 | 5.324 | 301,037 | +0.02(+0.34%) |
Sep 13, 2013 | 5.318 | 5.330 | 5.275 | 5.305 | 246,334 | -0.02(-0.34%) |
Sep 12, 2013 | 5.360 | 5.360 | 5.312 | 5.324 | 224,211 | -0.04(-0.68%) |
Sep 11, 2013 | 5.433 | 5.433 | 5.342 | 5.360 | 308,867 | -0.07(-1.23%) |
Sep 10, 2013 | 5.500 | 5.512 | 5.397 | 5.427 | 162,725 | -0.07(-1.33%) |
Sep 09, 2013 | 5.427 | 5.500 | 5.382 | 5.500 | 148,205 | +0.08(+1.46%) |
Sep 06, 2013 | 5.439 | 5.500 | 5.385 | 5.421 | 99,586 | +0.01(+0.11%) |
Sep 05, 2013 | 5.415 | 5.458 | 5.330 | 5.415 | 151,404 | -0.01(-0.11%) |
Sep 04, 2013 | 5.445 | 5.494 | 5.415 | 5.421 | 101,782 | -0.02(-0.34%) |
Sep 03, 2013 | 5.506 | 5.537 | 5.391 | 5.439 | 215,541 | -0.02(-0.45%) |
Aug 30, 2013 | 5.561 | 5.573 | 5.458 | 5.464 | 377,037 | -0.12(-2.07%) |
Aug 29, 2013 | 5.476 | 5.585 | 5.476 | 5.579 | 240,205 | +0.10(+1.78%) |
Aug 28, 2013 | 5.445 | 5.500 | 5.385 | 5.482 | 297,477 | -0.01(-0.22%) |
Aug 27, 2013 | 5.470 | 5.531 | 5.458 | 5.494 | 225,360 | -0.02(-0.33%) |
Aug 26, 2013 | 5.543 | 5.561 | 5.476 | 5.512 | 220,543 | -0.03(-0.55%) |
Aug 23, 2013 | 5.439 | 5.555 | 5.409 | 5.543 | 267,178 | +0.09(+1.67%) |
Aug 22, 2013 | 5.421 | 5.488 | 5.372 | 5.451 | 162,637 | +0.02(+0.45%) |
Aug 21, 2013 | 5.458 | 5.506 | 5.366 | 5.427 | 220,743 | -0.04(-0.78%) |
Aug 20, 2013 | 5.409 | 5.518 | 5.324 | 5.470 | 398,282 | +0.09(+1.58%) |
Aug 19, 2013 | 5.451 | 5.451 | 5.214 | 5.385 | 399,474 | -0.07(-1.23%) |
Aug 16, 2013 | 5.506 | 5.531 | 5.378 | 5.451 | 327,159 | -0.05(-0.99%) |
Aug 15, 2013 | 5.616 | 5.616 | 5.506 | 5.506 | 385,745 | -0.18(-3.21%) |
Aug 14, 2013 | 5.725 | 5.768 | 5.683 | 5.689 | 188,841 | -0.05(-0.95%) |
Aug 13, 2013 | 5.835 | 5.902 | 5.713 | 5.744 | 295,459 | -0.12(-2.07%) |
Aug 12, 2013 | 5.847 | 5.865 | 5.835 | 5.865 | 232,457 | -0.04(-0.71%) |
Aug 09, 2013 | 5.811 | 5.931 | 5.805 | 5.907 | 240,085 | +0.10(+1.65%) |
Aug 08, 2013 | 5.883 | 5.887 | 5.757 | 5.811 | 180,212 | -0.05(-0.92%) |
Aug 07, 2013 | 5.913 | 5.949 | 5.847 | 5.865 | 120,869 | -0.06(-1.01%) |
Aug 06, 2013 | 5.877 | 5.961 | 5.841 | 5.925 | 173,821 | +0.05(+0.82%) |
Aug 05, 2013 | 5.871 | 5.925 | 5.859 | 5.877 | 116,581 | +0.01(+0.10%) |
Aug 02, 2013 | 5.853 | 5.895 | 5.841 | 5.871 | 92,106 | +0.04(+0.62%) |
Aug 01, 2013 | 5.913 | 5.961 | 5.811 | 5.835 | 154,773 | -0.02(-0.41%) |
Jul 31, 2013 | 6.027 | 6.027 | 5.841 | 5.859 | 220,760 | -0.13(-2.20%) |
Jul 30, 2013 | 6.033 | 6.051 | 5.931 | 5.991 | 93,987 | +0.00(+0.00%) |
Jul 29, 2013 | 6.087 | 6.105 | 5.973 | 5.991 | 107,537 | -0.13(-2.06%) |
Jul 26, 2013 | 6.129 | 6.159 | 6.063 | 6.117 | 69,762 | -0.06(-0.97%) |
Jul 25, 2013 | 6.093 | 6.225 | 6.063 | 6.177 | 157,510 | +0.09(+1.48%) |
Jul 24, 2013 | 6.261 | 6.279 | 6.081 | 6.087 | 200,484 | -0.14(-2.31%) |
Jul 23, 2013 | 6.171 | 6.261 | 6.093 | 6.231 | 173,075 | +0.07(+1.17%) |
Jul 22, 2013 | 6.147 | 6.183 | 6.081 | 6.159 | 62,119 | +0.02(+0.29%) |
Jul 19, 2013 | 6.189 | 6.213 | 6.093 | 6.141 | 131,645 | -0.05(-0.87%) |
Jul 18, 2013 | 6.147 | 6.231 | 6.119 | 6.195 | 124,995 | +0.04(+0.68%) |
Jul 17, 2013 | 6.087 | 6.171 | 6.070 | 6.153 | 84,195 | +0.06(+0.98%) |
Jul 16, 2013 | 6.075 | 6.128 | 6.021 | 6.093 | 157,341 | +0.01(+0.20%) |
Jul 15, 2013 | 6.045 | 6.081 | 6.003 | 6.081 | 144,579 | +0.00(+0.00%) |
Jul 12, 2013 | 6.087 | 6.087 | 6.039 | 6.081 | 95,192 | -0.02(-0.39%) |
Jul 11, 2013 | 6.063 | 6.105 | 6.027 | 6.105 | 182,866 | +0.05(+0.79%) |
Jul 10, 2013 | 6.051 | 6.063 | 5.979 | 6.057 | 130,208 | -0.01(-0.20%) |
Jul 09, 2013 | 5.973 | 6.081 | 5.967 | 6.069 | 152,047 | +0.10(+1.71%) |
Jul 08, 2013 | 5.937 | 5.997 | 5.889 | 5.967 | 157,106 | +0.05(+0.91%) |
Jul 05, 2013 | 5.967 | 5.979 | 5.805 | 5.913 | 159,555 | +0.01(+0.10%) |
Jul 03, 2013 | 5.979 | 5.991 | 5.895 | 5.907 | 154,512 | -0.10(-1.69%) |
Jul 02, 2013 | 6.003 | 6.051 | 5.943 | 6.009 | 146,494 | +0.01(+0.10%) |
Jul 01, 2013 | 5.961 | 6.033 | 5.907 | 6.003 | 251,719 | +0.09(+1.52%) |
Jun 28, 2013 | 5.949 | 5.985 | 5.877 | 5.913 | 1,375,999 | -0.05(-0.90%) |
Jun 27, 2013 | 5.847 | 5.985 | 5.847 | 5.967 | 234,233 | +0.14(+2.47%) |
Jun 26, 2013 | 5.865 | 5.954 | 5.811 | 5.823 | 277,675 | +0.02(+0.31%) |
Jun 25, 2013 | 5.823 | 5.835 | 5.751 | 5.805 | 275,860 | +0.07(+1.15%) |
Jun 24, 2013 | 5.763 | 5.847 | 5.638 | 5.739 | 419,746 | -0.06(-1.03%) |
Jun 21, 2013 | 5.811 | 5.859 | 5.757 | 5.799 | 497,715 | +0.01(+0.10%) |
Jun 20, 2013 | 5.853 | 5.879 | 5.766 | 5.793 | 284,886 | -0.14(-2.42%) |
Jun 19, 2013 | 6.093 | 6.123 | 5.937 | 5.937 | 177,899 | -0.15(-2.46%) |
Jun 18, 2013 | 5.979 | 6.117 | 5.949 | 6.087 | 275,243 | +0.09(+1.50%) |
Jun 17, 2013 | 5.985 | 6.027 | 5.937 | 5.997 | 242,359 | +0.07(+1.11%) |
Jun 14, 2013 | 5.979 | 6.045 | 5.919 | 5.931 | 186,029 | -0.06(-1.00%) |
Jun 13, 2013 | 5.877 | 6.015 | 5.847 | 5.991 | 282,414 | +0.10(+1.63%) |
Jun 12, 2013 | 6.003 | 6.003 | 5.895 | 5.895 | 334,727 | -0.09(-1.50%) |
Jun 11, 2013 | 5.991 | 6.021 | 5.901 | 5.985 | 213,838 | -0.02(-0.40%) |
Jun 10, 2013 | 6.063 | 6.063 | 5.991 | 6.009 | 113,154 | -0.03(-0.50%) |
Jun 07, 2013 | 6.063 | 6.063 | 5.991 | 6.039 | 251,262 | +0.01(+0.20%) |
Jun 06, 2013 | 5.979 | 6.051 | 5.937 | 6.027 | 281,299 | +0.01(+0.20%) |
Jun 05, 2013 | 6.021 | 6.081 | 5.967 | 6.015 | 261,774 | -0.03(-0.50%) |
Jun 04, 2013 | 6.141 | 6.171 | 6.021 | 6.045 | 245,884 | -0.10(-1.56%) |