Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.892 | 6.892 | 6.764 | 6.828 | 54,273 | -0.04(-0.52%) |
May 29, 2014 | 6.863 | 6.920 | 6.771 | 6.863 | 43,929 | +0.05(+0.73%) |
May 28, 2014 | 6.963 | 7.012 | 6.814 | 6.814 | 62,574 | -0.18(-2.64%) |
May 27, 2014 | 7.005 | 7.076 | 6.920 | 6.998 | 57,216 | +0.07(+1.03%) |
May 23, 2014 | 6.821 | 6.927 | 6.927 | 6.927 | 511,626 | +0.13(+1.99%) |
May 22, 2014 | 6.735 | 6.847 | 6.714 | 6.792 | 27,988 | +0.10(+1.49%) |
May 21, 2014 | 6.750 | 6.806 | 6.678 | 6.693 | 291,604 | -0.02(-0.32%) |
May 20, 2014 | 6.735 | 6.757 | 6.636 | 6.714 | 125,373 | -0.01(-0.11%) |
May 19, 2014 | 6.607 | 6.735 | 6.607 | 6.721 | 54,836 | +0.12(+1.83%) |
May 16, 2014 | 6.423 | 6.613 | 6.380 | 6.600 | 70,614 | +0.18(+2.77%) |
May 15, 2014 | 6.202 | 6.465 | 6.153 | 6.423 | 74,517 | +0.16(+2.61%) |
May 14, 2014 | 6.558 | 6.674 | 6.217 | 6.259 | 85,590 | -0.33(-5.06%) |
May 13, 2014 | 6.707 | 6.707 | 6.544 | 6.593 | 49,276 | -0.11(-1.59%) |
May 12, 2014 | 6.465 | 6.735 | 6.436 | 6.700 | 111,005 | +0.25(+3.85%) |
May 09, 2014 | 6.202 | 6.472 | 6.146 | 6.451 | 53,541 | +0.19(+3.06%) |
May 08, 2014 | 6.295 | 6.472 | 6.245 | 6.259 | 73,785 | -0.07(-1.12%) |
May 07, 2014 | 6.394 | 6.416 | 6.252 | 6.330 | 55,998 | -0.04(-0.56%) |
May 06, 2014 | 6.556 | 6.654 | 6.359 | 6.366 | 87,658 | -0.24(-3.62%) |
May 05, 2014 | 6.535 | 6.619 | 6.436 | 6.605 | 63,698 | +0.05(+0.75%) |
May 02, 2014 | 6.605 | 6.696 | 6.478 | 6.556 | 87,227 | -0.02(-0.32%) |
May 01, 2014 | 6.745 | 6.872 | 6.457 | 6.577 | 120,232 | -0.20(-2.90%) |
Apr 30, 2014 | 6.773 | 6.823 | 6.640 | 6.773 | 79,025 | -0.01(-0.10%) |
Apr 29, 2014 | 6.689 | 6.819 | 6.670 | 6.780 | 65,503 | +0.15(+2.22%) |
Apr 28, 2014 | 6.598 | 6.717 | 6.471 | 6.633 | 60,632 | +0.04(+0.64%) |
Apr 25, 2014 | 6.710 | 6.759 | 6.542 | 6.591 | 93,409 | -0.17(-2.49%) |
Apr 24, 2014 | 6.830 | 6.830 | 6.675 | 6.759 | 85,991 | -0.02(-0.31%) |
Apr 23, 2014 | 6.914 | 6.963 | 6.759 | 6.780 | 107,822 | -0.17(-2.43%) |
Apr 22, 2014 | 6.963 | 6.984 | 6.910 | 6.949 | 60,403 | -0.02(-0.30%) |
Apr 21, 2014 | 7.005 | 7.005 | 6.921 | 6.970 | 53,844 | -0.05(-0.70%) |
Apr 17, 2014 | 7.026 | 7.019 | 7.019 | 7.019 | 53,512 | -0.01(-0.10%) |
Apr 16, 2014 | 7.047 | 7.069 | 6.893 | 7.026 | 69,078 | +0.04(+0.60%) |
Apr 15, 2014 | 7.026 | 7.040 | 6.858 | 6.984 | 89,283 | -0.01(-0.20%) |
Apr 14, 2014 | 6.956 | 7.047 | 6.907 | 6.998 | 108,965 | +0.11(+1.63%) |
Apr 11, 2014 | 6.766 | 6.970 | 6.766 | 6.886 | 84,430 | +0.05(+0.72%) |
Apr 10, 2014 | 6.935 | 6.963 | 6.723 | 6.837 | 103,339 | -0.13(-1.92%) |
Apr 09, 2014 | 6.759 | 6.991 | 6.759 | 6.970 | 35,611 | +0.22(+3.33%) |
Apr 08, 2014 | 6.752 | 6.879 | 6.703 | 6.745 | 80,434 | -0.02(-0.31%) |
Apr 07, 2014 | 6.668 | 6.823 | 6.640 | 6.766 | 65,984 | +0.05(+0.73%) |
Apr 04, 2014 | 7.076 | 7.076 | 6.675 | 6.717 | 128,246 | -0.30(-4.21%) |
Apr 03, 2014 | 7.307 | 7.328 | 6.998 | 7.012 | 66,239 | -0.32(-4.31%) |
Apr 02, 2014 | 7.307 | 7.343 | 7.167 | 7.329 | 72,688 | +0.02(+0.29%) |
Apr 01, 2014 | 7.174 | 7.343 | 7.114 | 7.307 | 85,946 | +0.16(+2.26%) |
Mar 31, 2014 | 7.202 | 7.293 | 7.055 | 7.146 | 91,779 | -0.01(-0.10%) |
Mar 28, 2014 | 7.005 | 7.378 | 6.970 | 7.153 | 222,157 | +0.15(+2.21%) |
Mar 27, 2014 | 6.956 | 7.003 | 6.935 | 6.998 | 78,529 | +0.03(+0.40%) |
Mar 26, 2014 | 7.040 | 7.040 | 6.956 | 6.970 | 125,736 | -0.04(-0.50%) |
Mar 25, 2014 | 7.005 | 7.047 | 6.964 | 7.005 | 107,055 | +0.01(+0.10%) |
Mar 24, 2014 | 7.026 | 7.054 | 6.956 | 6.998 | 95,776 | +0.01(+0.10%) |
Mar 21, 2014 | 7.012 | 7.085 | 6.984 | 6.991 | 146,472 | -0.01(-0.20%) |
Mar 20, 2014 | 7.005 | 7.130 | 6.991 | 7.005 | 34,346 | +0.01(+0.10%) |
Mar 19, 2014 | 7.153 | 7.165 | 6.984 | 6.998 | 49,913 | -0.15(-2.06%) |
Mar 18, 2014 | 7.026 | 7.153 | 6.977 | 7.146 | 116,125 | +0.14(+2.01%) |
Mar 17, 2014 | 7.062 | 7.062 | 6.977 | 7.005 | 173,033 | -0.01(-0.15%) |
Mar 14, 2014 | 6.977 | 7.090 | 6.977 | 7.016 | 33,476 | +0.00(+0.05%) |
Mar 13, 2014 | 7.069 | 7.078 | 6.977 | 7.012 | 118,809 | -0.05(-0.70%) |
Mar 12, 2014 | 6.998 | 7.083 | 6.886 | 7.062 | 58,119 | +0.05(+0.70%) |
Mar 11, 2014 | 7.026 | 7.053 | 6.977 | 7.012 | 88,337 | -0.04(-0.60%) |
Mar 10, 2014 | 7.040 | 7.062 | 6.970 | 7.054 | 109,510 | -0.04(-0.50%) |
Mar 07, 2014 | 7.054 | 7.090 | 6.991 | 7.090 | 285,539 | +0.07(+1.00%) |
Mar 06, 2014 | 7.223 | 7.223 | 6.970 | 7.019 | 133,058 | -0.20(-2.73%) |
Mar 05, 2014 | 7.329 | 7.410 | 7.188 | 7.216 | 287,105 | -0.15(-2.00%) |
Mar 04, 2014 | 7.504 | 7.567 | 7.314 | 7.364 | 171,160 | -0.06(-0.85%) |
Mar 03, 2014 | 7.293 | 7.441 | 7.132 | 7.427 | 164,003 | +0.08(+1.05%) |
Feb 28, 2014 | 7.799 | 7.799 | 7.321 | 7.350 | 162,462 | -0.41(-5.25%) |
Feb 27, 2014 | 7.624 | 7.785 | 7.574 | 7.757 | 139,337 | +0.13(+1.75%) |
Feb 26, 2014 | 7.715 | 7.806 | 7.596 | 7.624 | 76,124 | -0.06(-0.82%) |
Feb 25, 2014 | 7.680 | 7.785 | 7.631 | 7.687 | 95,060 | +0.04(+0.55%) |
Feb 24, 2014 | 7.652 | 7.736 | 7.553 | 7.645 | 116,125 | -0.07(-0.91%) |
Feb 21, 2014 | 7.764 | 7.764 | 7.641 | 7.715 | 100,235 | -0.01(-0.18%) |
Feb 20, 2014 | 7.729 | 7.764 | 7.673 | 7.729 | 186,041 | +0.03(+0.37%) |
Feb 19, 2014 | 7.715 | 7.785 | 7.270 | 7.701 | 101,780 | -0.01(-0.18%) |
Feb 18, 2014 | 7.715 | 7.813 | 7.652 | 7.715 | 190,170 | -0.02(-0.27%) |
Feb 14, 2014 | 7.610 | 7.736 | 7.736 | 7.736 | 190,567 | +0.14(+1.85%) |
Feb 13, 2014 | 7.272 | 7.659 | 7.272 | 7.596 | 99,737 | +0.25(+3.44%) |
Feb 12, 2014 | 7.300 | 7.378 | 7.272 | 7.343 | 203,594 | +0.05(+0.67%) |
Feb 11, 2014 | 7.237 | 7.378 | 7.195 | 7.293 | 128,364 | +0.09(+1.27%) |
Feb 10, 2014 | 7.026 | 7.202 | 6.949 | 7.202 | 119,565 | +0.18(+2.50%) |
Feb 07, 2014 | 6.949 | 7.062 | 6.949 | 7.026 | 83,755 | +0.07(+1.01%) |
Feb 06, 2014 | 7.012 | 7.111 | 6.872 | 6.956 | 247,600 | -0.06(-0.90%) |
Feb 05, 2014 | 6.956 | 7.111 | 6.851 | 7.019 | 118,883 | +0.06(+0.91%) |
Feb 04, 2014 | 7.026 | 7.060 | 6.887 | 6.956 | 98,974 | -0.01(-0.10%) |
Feb 03, 2014 | 7.026 | 7.130 | 6.817 | 6.963 | 478,751 | -0.05(-0.69%) |
Jan 31, 2014 | 6.838 | 7.088 | 6.838 | 7.012 | 172,172 | +0.05(+0.70%) |
Jan 30, 2014 | 6.845 | 6.991 | 6.824 | 6.963 | 104,393 | +0.17(+2.46%) |
Jan 29, 2014 | 6.873 | 6.956 | 6.789 | 6.796 | 311,066 | -0.11(-1.61%) |
Jan 28, 2014 | 6.880 | 6.941 | 6.817 | 6.907 | 315,811 | +0.06(+0.81%) |
Jan 27, 2014 | 6.921 | 6.942 | 6.817 | 6.852 | 60,449 | -0.07(-1.01%) |
Jan 24, 2014 | 6.817 | 6.991 | 6.720 | 6.921 | 446,562 | +0.05(+0.71%) |
Jan 23, 2014 | 6.873 | 6.907 | 6.824 | 6.873 | 49,293 | -0.06(-0.80%) |
Jan 22, 2014 | 6.942 | 6.977 | 6.913 | 6.928 | 36,294 | -0.03(-0.40%) |
Jan 21, 2014 | 6.900 | 6.970 | 6.887 | 6.956 | 53,522 | +0.08(+1.11%) |
Jan 17, 2014 | 6.907 | 6.880 | 6.880 | 6.880 | 47,152 | -0.07(-1.00%) |
Jan 16, 2014 | 6.880 | 6.949 | 6.859 | 6.949 | 52,990 | +0.10(+1.52%) |
Jan 15, 2014 | 6.782 | 6.880 | 6.789 | 6.845 | 48,131 | +0.06(+0.92%) |
Jan 14, 2014 | 6.782 | 6.831 | 6.685 | 6.782 | 57,333 | +0.01(+0.10%) |
Jan 13, 2014 | 6.775 | 6.845 | 6.699 | 6.775 | 58,659 | -0.04(-0.61%) |
Jan 10, 2014 | 6.859 | 6.859 | 6.678 | 6.817 | 59,671 | -0.03(-0.41%) |
Jan 09, 2014 | 6.859 | 6.907 | 6.756 | 6.845 | 42,913 | -0.01(-0.10%) |
Jan 08, 2014 | 6.921 | 6.935 | 6.789 | 6.852 | 70,691 | -0.07(-1.01%) |
Jan 07, 2014 | 6.734 | 6.942 | 6.734 | 6.921 | 64,758 | +0.21(+3.11%) |
Jan 06, 2014 | 6.894 | 6.949 | 6.706 | 6.713 | 118,168 | -0.20(-2.92%) |
Jan 03, 2014 | 6.907 | 6.949 | 6.824 | 6.914 | 93,181 | +0.01(+0.10%) |
Jan 02, 2014 | 6.817 | 6.907 | 6.747 | 6.907 | 76,462 | +0.04(+0.61%) |
Dec 31, 2013 | 6.928 | 6.866 | 6.866 | 6.866 | 84,673 | -0.03(-0.40%) |
Dec 30, 2013 | 6.963 | 6.997 | 6.880 | 6.894 | 72,014 | -0.06(-0.90%) |
Dec 27, 2013 | 6.970 | 6.970 | 6.894 | 6.956 | 16,566 | +0.02(+0.30%) |
Dec 26, 2013 | 6.970 | 7.026 | 6.914 | 6.935 | 26,789 | -0.03(-0.50%) |
Dec 24, 2013 | 6.998 | 7.053 | 6.929 | 6.970 | 32,197 | -0.03(-0.40%) |
Dec 23, 2013 | 7.026 | 7.060 | 6.963 | 6.998 | 107,374 | +0.02(+0.30%) |
Dec 20, 2013 | 6.838 | 7.026 | 6.838 | 6.977 | 274,712 | +0.17(+2.45%) |
Dec 19, 2013 | 7.026 | 7.026 | 6.782 | 6.810 | 49,843 | -0.21(-2.97%) |
Dec 18, 2013 | 6.838 | 7.026 | 6.803 | 7.019 | 63,338 | +0.17(+2.44%) |
Dec 17, 2013 | 6.880 | 6.956 | 6.810 | 6.852 | 65,785 | -0.08(-1.10%) |
Dec 16, 2013 | 7.047 | 7.047 | 6.928 | 6.928 | 94,744 | -0.06(-0.80%) |
Dec 13, 2013 | 6.949 | 7.074 | 6.608 | 6.984 | 47,773 | +0.07(+1.01%) |
Dec 12, 2013 | 6.894 | 7.047 | 6.740 | 6.914 | 52,343 | +0.05(+0.71%) |
Dec 11, 2013 | 6.921 | 6.956 | 6.782 | 6.866 | 90,056 | -0.06(-0.80%) |
Dec 10, 2013 | 7.123 | 7.123 | 6.914 | 6.921 | 73,706 | -0.24(-3.30%) |
Dec 09, 2013 | 7.373 | 7.373 | 7.095 | 7.158 | 271,311 | -0.01(-0.10%) |
Dec 06, 2013 | 7.095 | 7.262 | 7.088 | 7.165 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 6.928 | 7.088 | 6.928 | 7.067 | 0 | +0.17(+2.52%) |
Dec 04, 2013 | 6.796 | 7.331 | 6.713 | 6.894 | 0 | +0.47(+7.25%) |
Dec 03, 2013 | 6.281 | 6.455 | 6.281 | 6.427 | 0 | +0.13(+1.99%) |
Dec 02, 2013 | 6.664 | 6.664 | 6.302 | 6.302 | 73,229 | -0.41(-6.11%) |
Nov 29, 2013 | 6.622 | 6.720 | 6.539 | 6.713 | 0 | +0.07(+1.05%) |
Nov 27, 2013 | 6.504 | 6.657 | 6.397 | 6.643 | 0 | +0.15(+2.36%) |
Nov 26, 2013 | 6.379 | 6.504 | 6.302 | 6.490 | 0 | +0.10(+1.52%) |
Nov 25, 2013 | 6.400 | 6.469 | 6.351 | 6.393 | 23,908 | -0.01(-0.11%) |
Nov 22, 2013 | 6.434 | 6.462 | 6.344 | 6.400 | 0 | -0.04(-0.65%) |
Nov 21, 2013 | 6.365 | 6.455 | 6.323 | 6.441 | 41,543 | +0.13(+1.98%) |
Nov 20, 2013 | 6.281 | 6.379 | 6.261 | 6.316 | 0 | +0.04(+0.67%) |
Nov 19, 2013 | 6.309 | 6.365 | 6.261 | 6.274 | 59,804 | -0.06(-0.88%) |
Nov 18, 2013 | 6.358 | 6.365 | 6.309 | 6.330 | 0 | -0.02(-0.33%) |
Nov 15, 2013 | 6.254 | 6.365 | 6.226 | 6.351 | 0 | +0.08(+1.33%) |
Nov 14, 2013 | 6.365 | 6.365 | 6.226 | 6.267 | 39,080 | -0.15(-2.38%) |
Nov 13, 2013 | 6.365 | 6.434 | 6.295 | 6.420 | 0 | +0.02(+0.33%) |
Nov 12, 2013 | 6.345 | 6.400 | 6.317 | 6.400 | 0 | +0.06(+0.98%) |
Nov 11, 2013 | 6.372 | 6.386 | 6.303 | 6.338 | 0 | -0.08(-1.29%) |
Nov 08, 2013 | 6.200 | 6.455 | 6.200 | 6.420 | 0 | +0.23(+3.67%) |
Nov 07, 2013 | 6.310 | 6.324 | 6.145 | 6.193 | 145,996 | -0.10(-1.64%) |
Nov 06, 2013 | 6.283 | 6.345 | 6.268 | 6.296 | 21,857 | +0.03(+0.55%) |
Nov 05, 2013 | 6.228 | 6.310 | 6.200 | 6.262 | 0 | -0.01(-0.11%) |
Nov 04, 2013 | 6.035 | 6.343 | 6.035 | 6.269 | 100,152 | +0.24(+4.00%) |
Nov 01, 2013 | 6.000 | 6.138 | 5.932 | 6.028 | 0 | +0.01(+0.11%) |
Oct 31, 2013 | 6.207 | 6.221 | 5.987 | 6.021 | 0 | -0.17(-2.67%) |
Oct 30, 2013 | 6.234 | 6.283 | 6.173 | 6.186 | 53,126 | -0.03(-0.55%) |
Oct 29, 2013 | 6.193 | 6.296 | 6.138 | 6.221 | 0 | +0.04(+0.67%) |
Oct 28, 2013 | 6.200 | 6.255 | 6.138 | 6.179 | 0 | -0.03(-0.55%) |
Oct 25, 2013 | 6.358 | 6.358 | 6.159 | 6.214 | 0 | -0.12(-1.85%) |
Oct 24, 2013 | 6.400 | 6.458 | 6.310 | 6.331 | 63,187 | -0.07(-1.08%) |
Oct 23, 2013 | 6.407 | 6.420 | 6.317 | 6.400 | 0 | -0.03(-0.43%) |
Oct 22, 2013 | 6.379 | 6.468 | 6.324 | 6.427 | 134,548 | +0.08(+1.19%) |
Oct 21, 2013 | 6.317 | 6.400 | 6.245 | 6.351 | 150,539 | +0.01(+0.22%) |
Oct 18, 2013 | 6.248 | 6.407 | 6.193 | 6.338 | 190,672 | +0.12(+1.99%) |
Oct 17, 2013 | 6.159 | 6.248 | 6.117 | 6.214 | 133,429 | +0.02(+0.33%) |
Oct 16, 2013 | 6.117 | 6.228 | 6.069 | 6.193 | 170,947 | +0.10(+1.58%) |
Oct 15, 2013 | 6.042 | 6.138 | 6.042 | 6.097 | 44,061 | +0.03(+0.57%) |
Oct 14, 2013 | 6.028 | 6.173 | 5.980 | 6.062 | 97,186 | -0.02(-0.34%) |
Oct 11, 2013 | 5.994 | 6.117 | 5.932 | 6.083 | 0 | +0.06(+0.91%) |
Oct 10, 2013 | 5.863 | 6.056 | 5.767 | 6.028 | 136,168 | +0.23(+3.91%) |
Oct 09, 2013 | 5.732 | 5.849 | 5.711 | 5.801 | 36,946 | +0.06(+0.96%) |
Oct 08, 2013 | 5.842 | 5.842 | 5.746 | 5.746 | 42,885 | -0.08(-1.30%) |
Oct 07, 2013 | 5.856 | 5.911 | 5.815 | 5.822 | 0 | -0.10(-1.74%) |
Oct 04, 2013 | 5.794 | 5.987 | 5.794 | 5.925 | 0 | +0.12(+2.01%) |
Oct 03, 2013 | 5.711 | 5.884 | 5.650 | 5.808 | 0 | +0.10(+1.81%) |
Oct 02, 2013 | 5.835 | 5.835 | 5.670 | 5.705 | 71,810 | -0.17(-2.81%) |
Oct 01, 2013 | 5.856 | 5.925 | 5.803 | 5.870 | 43,382 | -0.01(-0.12%) |
Sep 30, 2013 | 5.801 | 5.911 | 5.780 | 5.877 | 0 | +0.02(+0.35%) |
Sep 27, 2013 | 5.835 | 5.918 | 5.794 | 5.856 | 0 | -0.02(-0.35%) |
Sep 26, 2013 | 5.794 | 5.966 | 5.794 | 5.877 | 56,181 | +0.10(+1.67%) |
Sep 25, 2013 | 5.870 | 5.890 | 5.773 | 5.780 | 24,800 | -0.07(-1.18%) |
Sep 24, 2013 | 5.877 | 5.918 | 5.828 | 5.849 | 45,882 | -0.04(-0.70%) |
Sep 23, 2013 | 5.746 | 5.918 | 5.725 | 5.890 | 40,025 | +0.10(+1.78%) |
Sep 20, 2013 | 5.732 | 5.815 | 5.711 | 5.787 | 0 | +0.06(+0.96%) |
Sep 19, 2013 | 5.732 | 5.746 | 5.622 | 5.732 | 59,381 | +0.00(+0.00%) |
Sep 18, 2013 | 5.622 | 5.746 | 5.498 | 5.732 | 0 | +0.10(+1.71%) |
Sep 17, 2013 | 5.533 | 5.650 | 5.519 | 5.636 | 0 | +0.04(+0.74%) |
Sep 16, 2013 | 5.725 | 5.725 | 5.574 | 5.595 | 0 | -0.08(-1.45%) |
Sep 13, 2013 | 5.691 | 5.705 | 5.595 | 5.677 | 0 | +0.01(+0.24%) |
Sep 12, 2013 | 5.739 | 5.794 | 5.663 | 5.663 | 0 | -0.08(-1.44%) |
Sep 11, 2013 | 5.725 | 5.780 | 5.656 | 5.746 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 5.643 | 5.767 | 5.601 | 5.739 | 129,905 | +0.11(+1.96%) |
Sep 09, 2013 | 5.533 | 5.636 | 5.533 | 5.629 | 0 | +0.10(+1.74%) |
Sep 06, 2013 | 5.539 | 5.553 | 5.505 | 5.533 | 0 | +0.03(+0.50%) |
Sep 05, 2013 | 5.546 | 5.546 | 5.436 | 5.505 | 0 | -0.02(-0.37%) |
Sep 04, 2013 | 5.519 | 5.595 | 5.505 | 5.526 | 0 | -0.01(-0.12%) |
Sep 03, 2013 | 5.546 | 5.581 | 5.409 | 5.533 | 0 | +0.01(+0.25%) |
Aug 30, 2013 | 5.512 | 5.588 | 5.374 | 5.519 | 0 | -0.09(-1.60%) |
Aug 29, 2013 | 5.436 | 5.636 | 5.402 | 5.608 | 53,232 | +0.14(+2.64%) |
Aug 28, 2013 | 5.250 | 5.539 | 5.250 | 5.464 | 0 | +0.25(+4.75%) |
Aug 27, 2013 | 5.333 | 5.361 | 5.202 | 5.216 | 161,559 | -0.16(-2.95%) |
Aug 26, 2013 | 5.533 | 5.534 | 5.189 | 5.374 | 0 | -0.16(-2.86%) |
Aug 23, 2013 | 5.656 | 5.656 | 5.526 | 5.533 | 0 | -0.11(-1.95%) |
Aug 22, 2013 | 5.643 | 5.815 | 5.622 | 5.643 | 100,396 | +0.00(+0.00%) |
Aug 21, 2013 | 5.691 | 5.753 | 5.643 | 5.643 | 0 | -0.05(-0.85%) |
Aug 20, 2013 | 5.595 | 5.705 | 5.595 | 5.691 | 29,062 | +0.11(+1.97%) |
Aug 19, 2013 | 5.505 | 5.615 | 5.505 | 5.581 | 80,217 | +0.06(+1.12%) |
Aug 16, 2013 | 5.595 | 5.622 | 5.505 | 5.519 | 0 | -0.12(-2.08%) |
Aug 15, 2013 | 5.711 | 5.746 | 5.622 | 5.636 | 66,112 | -0.15(-2.62%) |
Aug 14, 2013 | 5.684 | 5.815 | 5.677 | 5.787 | 34,445 | +0.08(+1.33%) |
Aug 13, 2013 | 5.643 | 5.718 | 5.614 | 5.711 | 21,141 | +0.06(+0.97%) |
Aug 12, 2013 | 5.629 | 5.677 | 5.608 | 5.656 | 63,383 | +0.01(+0.24%) |
Aug 09, 2013 | 5.746 | 5.746 | 5.643 | 5.643 | 82,382 | -0.14(-2.50%) |
Aug 08, 2013 | 5.959 | 5.959 | 5.767 | 5.787 | 48,529 | -0.14(-2.32%) |
Aug 07, 2013 | 6.076 | 6.121 | 5.918 | 5.925 | 53,668 | -0.19(-3.04%) |
Aug 06, 2013 | 6.255 | 6.255 | 6.111 | 6.111 | 26,221 | -0.14(-2.31%) |
Aug 05, 2013 | 6.173 | 6.262 | 6.159 | 6.255 | 106,090 | +0.06(+0.89%) |
Aug 02, 2013 | 6.200 | 6.255 | 6.124 | 6.200 | 48,490 | -0.06(-0.88%) |
Aug 01, 2013 | 6.296 | 6.296 | 6.207 | 6.255 | 36,865 | +0.02(+0.33%) |
Jul 31, 2013 | 6.241 | 6.303 | 6.152 | 6.234 | 0 | -0.01(-0.11%) |
Jul 30, 2013 | 6.262 | 6.317 | 6.193 | 6.241 | 0 | -0.02(-0.33%) |
Jul 29, 2013 | 6.290 | 6.310 | 6.186 | 6.262 | 0 | -0.06(-0.87%) |
Jul 26, 2013 | 6.303 | 6.365 | 6.159 | 6.317 | 0 | -0.05(-0.76%) |
Jul 25, 2013 | 6.241 | 6.365 | 6.207 | 6.365 | 0 | +0.12(+1.98%) |
Jul 24, 2013 | 6.228 | 6.262 | 6.193 | 6.241 | 0 | +0.03(+0.55%) |
Jul 23, 2013 | 6.248 | 6.262 | 6.193 | 6.207 | 0 | -0.03(-0.55%) |
Jul 22, 2013 | 6.131 | 6.255 | 6.083 | 6.241 | 0 | +0.12(+2.02%) |
Jul 19, 2013 | 6.090 | 6.173 | 6.063 | 6.117 | 0 | +0.03(+0.45%) |
Jul 18, 2013 | 6.166 | 6.166 | 6.056 | 6.090 | 0 | -0.02(-0.34%) |
Jul 17, 2013 | 6.255 | 6.262 | 6.097 | 6.111 | 42,442 | -0.14(-2.31%) |
Jul 16, 2013 | 6.173 | 6.255 | 6.145 | 6.255 | 0 | +0.12(+1.91%) |
Jul 15, 2013 | 6.179 | 6.214 | 6.117 | 6.138 | 0 | -0.01(-0.22%) |
Jul 12, 2013 | 6.152 | 6.228 | 6.042 | 6.152 | 0 | -0.02(-0.33%) |
Jul 11, 2013 | 6.166 | 6.193 | 6.131 | 6.173 | 0 | +0.01(+0.22%) |
Jul 10, 2013 | 6.131 | 6.159 | 6.104 | 6.159 | 0 | +0.01(+0.11%) |
Jul 09, 2013 | 6.159 | 6.159 | 6.070 | 6.152 | 0 | -0.01(-0.11%) |
Jul 08, 2013 | 6.124 | 6.166 | 5.925 | 6.159 | 0 | +0.01(+0.22%) |
Jul 05, 2013 | 6.056 | 6.166 | 6.007 | 6.145 | 0 | +0.10(+1.59%) |
Jul 03, 2013 | 6.042 | 6.056 | 5.952 | 6.049 | 0 | -0.01(-0.11%) |
Jul 02, 2013 | 6.035 | 6.090 | 5.932 | 6.056 | 0 | +0.03(+0.46%) |
Jul 01, 2013 | 5.973 | 6.056 | 5.897 | 6.028 | 0 | +0.05(+0.81%) |
Jun 28, 2013 | 5.760 | 6.000 | 5.739 | 5.980 | 246,643 | +0.19(+3.21%) |
Jun 27, 2013 | 5.684 | 5.794 | 5.684 | 5.794 | 0 | +0.16(+2.81%) |
Jun 26, 2013 | 5.767 | 5.767 | 5.629 | 5.636 | 0 | -0.06(-0.97%) |
Jun 25, 2013 | 5.746 | 5.753 | 5.656 | 5.691 | 0 | -0.02(-0.36%) |
Jun 24, 2013 | 5.732 | 5.794 | 5.705 | 5.711 | 0 | -0.10(-1.66%) |
Jun 21, 2013 | 5.746 | 5.815 | 5.698 | 5.808 | 123,611 | +0.09(+1.56%) |
Jun 20, 2013 | 5.711 | 5.780 | 5.705 | 5.718 | 0 | -0.08(-1.31%) |
Jun 19, 2013 | 5.815 | 5.849 | 5.746 | 5.794 | 0 | -0.01(-0.24%) |
Jun 18, 2013 | 5.835 | 5.842 | 5.711 | 5.808 | 0 | -0.01(-0.12%) |
Jun 17, 2013 | 5.794 | 5.822 | 5.691 | 5.815 | 0 | +0.07(+1.20%) |
Jun 14, 2013 | 5.822 | 5.822 | 5.718 | 5.746 | 0 | -0.09(-1.53%) |
Jun 13, 2013 | 5.801 | 5.849 | 5.753 | 5.835 | 37,606 | +0.02(+0.35%) |
Jun 12, 2013 | 5.918 | 5.918 | 5.815 | 5.815 | 20,140 | -0.08(-1.28%) |
Jun 11, 2013 | 5.932 | 6.004 | 5.884 | 5.890 | 17,556 | -0.12(-2.06%) |
Jun 10, 2013 | 5.890 | 6.021 | 5.849 | 6.014 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 5.815 | 5.987 | 5.794 | 5.884 | 0 | +0.12(+2.03%) |
Jun 06, 2013 | 5.718 | 5.767 | 5.684 | 5.767 | 42,416 | +0.03(+0.60%) |
Jun 05, 2013 | 5.801 | 5.849 | 5.718 | 5.732 | 0 | -0.07(-1.19%) |
Jun 04, 2013 | 5.822 | 5.842 | 5.739 | 5.801 | 0 | -0.03(-0.47%) |