Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.336 | 6.383 | 6.270 | 6.277 | 2,302,829 | -0.05(-0.73%) |
May 29, 2014 | 6.296 | 6.336 | 6.277 | 6.323 | 726,017 | +0.02(+0.32%) |
May 28, 2014 | 6.283 | 6.369 | 6.217 | 6.303 | 1,197,456 | +0.01(+0.11%) |
May 27, 2014 | 6.190 | 6.303 | 6.064 | 6.296 | 1,284,046 | +0.16(+2.59%) |
May 23, 2014 | 6.058 | 6.137 | 6.137 | 6.137 | 1,271,308 | +0.10(+1.65%) |
May 22, 2014 | 5.733 | 6.078 | 5.733 | 6.038 | 4,265,167 | +0.01(+0.22%) |
May 21, 2014 | 6.104 | 6.124 | 6.018 | 6.025 | 940,442 | -0.09(-1.52%) |
May 20, 2014 | 6.098 | 6.151 | 6.011 | 6.117 | 588,821 | +0.01(+0.11%) |
May 19, 2014 | 6.071 | 6.157 | 6.045 | 6.111 | 223,586 | -0.01(-0.11%) |
May 16, 2014 | 6.045 | 6.124 | 6.018 | 6.117 | 264,755 | +0.09(+1.43%) |
May 15, 2014 | 6.078 | 6.117 | 6.011 | 6.031 | 380,162 | -0.08(-1.30%) |
May 14, 2014 | 6.124 | 6.190 | 6.104 | 6.111 | 327,887 | -0.02(-0.32%) |
May 13, 2014 | 6.230 | 6.270 | 6.091 | 6.131 | 289,407 | -0.11(-1.80%) |
May 12, 2014 | 6.237 | 6.283 | 6.204 | 6.243 | 322,209 | +0.01(+0.21%) |
May 09, 2014 | 6.100 | 6.237 | 6.100 | 6.230 | 273,862 | +0.11(+1.81%) |
May 08, 2014 | 6.185 | 6.191 | 6.080 | 6.119 | 209,252 | -0.07(-1.05%) |
May 07, 2014 | 6.080 | 6.204 | 6.054 | 6.185 | 201,912 | +0.12(+1.94%) |
May 06, 2014 | 6.106 | 6.113 | 6.061 | 6.067 | 205,993 | -0.04(-0.64%) |
May 05, 2014 | 6.100 | 6.119 | 6.087 | 6.106 | 104,878 | -0.03(-0.53%) |
May 02, 2014 | 6.119 | 6.172 | 6.106 | 6.139 | 157,651 | +0.01(+0.21%) |
May 01, 2014 | 6.113 | 6.152 | 6.067 | 6.126 | 262,320 | +0.00(+0.00%) |
Apr 30, 2014 | 6.139 | 6.159 | 6.119 | 6.126 | 260,939 | -0.03(-0.42%) |
Apr 29, 2014 | 6.178 | 6.185 | 6.132 | 6.152 | 148,245 | -0.03(-0.42%) |
Apr 28, 2014 | 6.146 | 6.198 | 6.132 | 6.178 | 196,286 | +0.04(+0.64%) |
Apr 25, 2014 | 6.165 | 6.178 | 6.132 | 6.139 | 166,289 | -0.04(-0.63%) |
Apr 24, 2014 | 6.191 | 6.191 | 6.159 | 6.178 | 132,035 | +0.01(+0.11%) |
Apr 23, 2014 | 6.224 | 6.230 | 6.159 | 6.172 | 153,560 | -0.07(-1.05%) |
Apr 22, 2014 | 6.250 | 6.250 | 6.198 | 6.237 | 150,855 | +0.01(+0.21%) |
Apr 21, 2014 | 6.139 | 6.224 | 6.132 | 6.224 | 152,245 | +0.07(+1.17%) |
Apr 17, 2014 | 6.172 | 6.152 | 6.152 | 6.152 | 203,711 | -0.03(-0.53%) |
Apr 16, 2014 | 6.191 | 6.198 | 6.139 | 6.185 | 117,349 | +0.01(+0.21%) |
Apr 15, 2014 | 6.106 | 6.172 | 6.067 | 6.172 | 160,959 | +0.05(+0.85%) |
Apr 14, 2014 | 6.159 | 6.165 | 6.080 | 6.119 | 177,455 | -0.02(-0.32%) |
Apr 11, 2014 | 6.185 | 6.185 | 6.132 | 6.139 | 171,070 | -0.07(-1.05%) |
Apr 10, 2014 | 6.237 | 6.296 | 6.198 | 6.204 | 183,164 | -0.06(-0.94%) |
Apr 09, 2014 | 6.296 | 6.296 | 6.231 | 6.263 | 105,867 | +0.01(+0.10%) |
Apr 08, 2014 | 6.250 | 6.283 | 6.230 | 6.256 | 114,311 | +0.01(+0.21%) |
Apr 07, 2014 | 6.217 | 6.269 | 6.217 | 6.243 | 124,320 | +0.03(+0.42%) |
Apr 04, 2014 | 6.302 | 6.302 | 6.198 | 6.217 | 131,548 | -0.04(-0.63%) |
Apr 03, 2014 | 6.309 | 6.309 | 6.250 | 6.256 | 98,802 | -0.05(-0.72%) |
Apr 02, 2014 | 6.263 | 6.309 | 6.224 | 6.302 | 101,665 | +0.03(+0.52%) |
Apr 01, 2014 | 6.243 | 6.276 | 6.178 | 6.269 | 175,397 | +0.05(+0.73%) |
Mar 31, 2014 | 6.198 | 6.263 | 6.146 | 6.224 | 214,985 | +0.08(+1.38%) |
Mar 28, 2014 | 6.152 | 6.230 | 6.113 | 6.139 | 144,583 | -0.03(-0.42%) |
Mar 27, 2014 | 6.172 | 6.211 | 6.146 | 6.165 | 156,704 | +0.02(+0.32%) |
Mar 26, 2014 | 6.224 | 6.263 | 6.126 | 6.146 | 320,605 | -0.07(-1.05%) |
Mar 25, 2014 | 6.165 | 6.230 | 6.165 | 6.211 | 113,681 | +0.03(+0.53%) |
Mar 24, 2014 | 6.198 | 6.198 | 6.100 | 6.178 | 142,408 | -0.03(-0.42%) |
Mar 21, 2014 | 6.119 | 6.211 | 6.106 | 6.204 | 340,140 | +0.12(+1.93%) |
Mar 20, 2014 | 6.126 | 6.136 | 5.982 | 6.087 | 181,189 | -0.04(-0.64%) |
Mar 19, 2014 | 6.211 | 6.217 | 6.126 | 6.126 | 182,555 | -0.06(-0.95%) |
Mar 18, 2014 | 6.159 | 6.185 | 6.146 | 6.185 | 227,214 | +0.04(+0.64%) |
Mar 17, 2014 | 6.224 | 6.230 | 6.132 | 6.146 | 180,087 | -0.04(-0.63%) |
Mar 14, 2014 | 6.185 | 6.237 | 6.165 | 6.185 | 145,763 | -0.03(-0.52%) |
Mar 13, 2014 | 6.269 | 6.269 | 6.172 | 6.217 | 181,734 | -0.03(-0.52%) |
Mar 12, 2014 | 6.191 | 6.250 | 6.165 | 6.250 | 177,997 | +0.05(+0.74%) |
Mar 11, 2014 | 6.256 | 6.296 | 6.165 | 6.204 | 174,551 | -0.07(-1.14%) |
Mar 10, 2014 | 6.289 | 6.309 | 6.256 | 6.276 | 126,425 | -0.01(-0.10%) |
Mar 07, 2014 | 6.341 | 6.348 | 6.269 | 6.283 | 148,126 | -0.05(-0.72%) |
Mar 06, 2014 | 6.400 | 6.400 | 6.289 | 6.328 | 113,069 | -0.07(-1.12%) |
Mar 05, 2014 | 6.426 | 6.475 | 6.328 | 6.400 | 139,193 | -0.05(-0.71%) |
Mar 04, 2014 | 6.367 | 6.517 | 6.367 | 6.446 | 390,163 | +0.10(+1.54%) |
Mar 03, 2014 | 6.302 | 6.354 | 6.237 | 6.348 | 200,895 | +0.03(+0.52%) |
Feb 28, 2014 | 6.335 | 6.361 | 6.302 | 6.315 | 281,069 | +0.00(+0.00%) |
Feb 27, 2014 | 6.296 | 6.328 | 6.289 | 6.315 | 202,804 | +0.02(+0.31%) |
Feb 26, 2014 | 6.328 | 6.328 | 6.276 | 6.296 | 183,326 | -0.01(-0.21%) |
Feb 25, 2014 | 6.322 | 6.341 | 6.289 | 6.309 | 145,438 | +0.01(+0.10%) |
Feb 24, 2014 | 6.348 | 6.380 | 6.302 | 6.302 | 184,468 | -0.02(-0.31%) |
Feb 21, 2014 | 6.387 | 6.407 | 6.302 | 6.322 | 306,474 | -0.03(-0.41%) |
Feb 20, 2014 | 6.243 | 6.361 | 6.199 | 6.348 | 295,879 | +0.12(+1.99%) |
Feb 19, 2014 | 6.211 | 6.269 | 6.198 | 6.224 | 206,901 | -0.03(-0.52%) |
Feb 18, 2014 | 6.243 | 6.283 | 6.178 | 6.256 | 230,836 | +0.03(+0.52%) |
Feb 14, 2014 | 6.341 | 6.224 | 6.224 | 6.224 | 173,974 | -0.13(-2.05%) |
Feb 13, 2014 | 6.328 | 6.377 | 6.224 | 6.354 | 244,461 | +0.01(+0.21%) |
Feb 12, 2014 | 6.316 | 6.348 | 6.219 | 6.341 | 320,230 | +0.03(+0.51%) |
Feb 11, 2014 | 6.206 | 6.361 | 6.181 | 6.309 | 375,130 | +0.24(+3.92%) |
Feb 10, 2014 | 6.116 | 6.116 | 6.014 | 6.071 | 225,889 | -0.02(-0.32%) |
Feb 07, 2014 | 6.001 | 6.091 | 6.001 | 6.091 | 312,071 | +0.13(+2.16%) |
Feb 06, 2014 | 6.155 | 6.155 | 5.879 | 5.962 | 250,262 | +0.09(+1.53%) |
Feb 05, 2014 | 5.936 | 5.963 | 5.834 | 5.872 | 163,661 | -0.08(-1.30%) |
Feb 04, 2014 | 5.911 | 5.981 | 5.872 | 5.949 | 198,465 | +0.08(+1.42%) |
Feb 03, 2014 | 5.943 | 5.969 | 5.840 | 5.866 | 246,549 | -0.07(-1.19%) |
Jan 31, 2014 | 5.924 | 6.020 | 5.911 | 5.936 | 257,205 | -0.04(-0.75%) |
Jan 30, 2014 | 5.943 | 6.039 | 5.926 | 5.981 | 316,687 | +0.08(+1.42%) |
Jan 29, 2014 | 5.834 | 5.924 | 5.814 | 5.898 | 333,685 | +0.03(+0.55%) |
Jan 28, 2014 | 5.840 | 5.872 | 5.789 | 5.866 | 366,950 | +0.06(+1.00%) |
Jan 27, 2014 | 5.866 | 5.898 | 5.789 | 5.808 | 348,684 | -0.08(-1.31%) |
Jan 24, 2014 | 5.892 | 5.962 | 5.841 | 5.885 | 310,715 | -0.06(-0.97%) |
Jan 23, 2014 | 5.904 | 5.949 | 5.866 | 5.943 | 199,664 | +0.04(+0.65%) |
Jan 22, 2014 | 5.885 | 5.904 | 5.835 | 5.904 | 247,065 | +0.05(+0.88%) |
Jan 21, 2014 | 5.757 | 5.853 | 5.754 | 5.853 | 177,615 | +0.11(+1.90%) |
Jan 17, 2014 | 5.737 | 5.744 | 5.744 | 5.744 | 162,340 | -0.02(-0.33%) |
Jan 16, 2014 | 5.692 | 5.763 | 5.686 | 5.763 | 202,065 | +0.07(+1.24%) |
Jan 15, 2014 | 5.660 | 5.718 | 5.660 | 5.692 | 263,608 | +0.03(+0.57%) |
Jan 14, 2014 | 5.680 | 5.705 | 5.641 | 5.660 | 310,886 | -0.03(-0.45%) |
Jan 13, 2014 | 5.750 | 5.776 | 5.667 | 5.686 | 331,242 | -0.10(-1.67%) |
Jan 10, 2014 | 5.808 | 5.821 | 5.718 | 5.782 | 198,322 | -0.02(-0.33%) |
Jan 09, 2014 | 5.814 | 5.827 | 5.718 | 5.802 | 173,138 | +0.03(+0.44%) |
Jan 08, 2014 | 5.936 | 5.936 | 5.737 | 5.776 | 192,991 | -0.15(-2.60%) |
Jan 07, 2014 | 5.917 | 5.969 | 5.892 | 5.930 | 208,699 | +0.04(+0.65%) |
Jan 06, 2014 | 5.911 | 5.951 | 5.879 | 5.892 | 121,084 | +0.01(+0.11%) |
Jan 03, 2014 | 5.750 | 5.901 | 5.750 | 5.885 | 144,372 | +0.14(+2.46%) |
Jan 02, 2014 | 5.808 | 5.840 | 5.724 | 5.744 | 275,048 | -0.10(-1.65%) |
Dec 31, 2013 | 5.936 | 5.840 | 5.840 | 5.840 | 286,702 | -0.12(-2.05%) |
Dec 30, 2013 | 5.969 | 6.039 | 5.917 | 5.962 | 215,792 | -0.03(-0.43%) |
Dec 27, 2013 | 5.943 | 5.988 | 5.888 | 5.988 | 183,839 | +0.03(+0.54%) |
Dec 26, 2013 | 5.975 | 5.975 | 5.936 | 5.956 | 151,883 | +0.02(+0.32%) |
Dec 24, 2013 | 5.911 | 5.994 | 5.859 | 5.936 | 80,271 | +0.01(+0.22%) |
Dec 23, 2013 | 5.930 | 5.988 | 5.872 | 5.924 | 179,248 | -0.01(-0.11%) |
Dec 20, 2013 | 5.718 | 5.943 | 5.718 | 5.930 | 935,987 | +0.20(+3.48%) |
Dec 19, 2013 | 5.808 | 5.814 | 5.699 | 5.731 | 210,203 | -0.10(-1.76%) |
Dec 18, 2013 | 5.654 | 5.872 | 5.641 | 5.834 | 466,395 | +0.18(+3.18%) |
Dec 17, 2013 | 5.705 | 5.705 | 5.622 | 5.654 | 300,738 | -0.03(-0.45%) |
Dec 16, 2013 | 5.699 | 5.712 | 5.673 | 5.680 | 473,673 | -0.01(-0.11%) |
Dec 13, 2013 | 5.718 | 5.737 | 5.622 | 5.686 | 296,223 | -0.02(-0.34%) |
Dec 12, 2013 | 5.795 | 5.808 | 5.673 | 5.705 | 367,363 | -0.10(-1.77%) |
Dec 11, 2013 | 5.840 | 5.853 | 5.782 | 5.808 | 340,873 | -0.04(-0.77%) |
Dec 10, 2013 | 5.943 | 5.943 | 5.847 | 5.853 | 159,329 | -0.12(-2.04%) |
Dec 09, 2013 | 5.994 | 5.994 | 5.886 | 5.975 | 206,178 | -0.01(-0.21%) |
Dec 06, 2013 | 5.892 | 5.988 | 5.866 | 5.988 | 164,458 | +0.15(+2.64%) |
Dec 05, 2013 | 5.821 | 5.885 | 5.789 | 5.834 | 155,690 | +0.00(+0.00%) |
Dec 04, 2013 | 5.898 | 5.975 | 5.814 | 5.834 | 165,021 | -0.08(-1.30%) |
Dec 03, 2013 | 5.924 | 5.943 | 5.892 | 5.911 | 147,559 | +0.00(+0.00%) |
Dec 02, 2013 | 6.181 | 6.181 | 5.901 | 5.911 | 221,985 | -0.27(-4.37%) |
Nov 29, 2013 | 6.071 | 6.213 | 5.975 | 6.181 | 199,493 | +0.13(+2.12%) |
Nov 27, 2013 | 6.001 | 6.071 | 5.994 | 6.052 | 152,717 | +0.06(+0.96%) |
Nov 26, 2013 | 6.033 | 6.033 | 5.975 | 5.994 | 216,650 | -0.01(-0.11%) |
Nov 25, 2013 | 6.001 | 6.039 | 5.981 | 6.001 | 259,202 | +0.03(+0.43%) |
Nov 22, 2013 | 5.988 | 6.001 | 5.943 | 5.975 | 234,288 | +0.00(+0.00%) |
Nov 21, 2013 | 5.802 | 5.988 | 5.802 | 5.975 | 414,276 | +0.16(+2.76%) |
Nov 20, 2013 | 5.859 | 5.920 | 5.802 | 5.814 | 220,219 | -0.02(-0.33%) |
Nov 19, 2013 | 5.827 | 5.847 | 5.789 | 5.834 | 164,175 | -0.01(-0.11%) |
Nov 18, 2013 | 5.789 | 5.840 | 5.782 | 5.840 | 200,713 | +0.05(+0.89%) |
Nov 15, 2013 | 5.814 | 5.814 | 5.737 | 5.789 | 277,754 | -0.03(-0.44%) |
Nov 14, 2013 | 5.724 | 5.827 | 5.718 | 5.814 | 238,079 | +0.06(+1.00%) |
Nov 13, 2013 | 5.737 | 5.757 | 5.699 | 5.757 | 205,370 | -0.02(-0.33%) |
Nov 12, 2013 | 5.782 | 5.782 | 5.751 | 5.776 | 197,172 | -0.02(-0.33%) |
Nov 11, 2013 | 5.820 | 5.839 | 5.782 | 5.795 | 101,494 | -0.03(-0.43%) |
Nov 08, 2013 | 5.807 | 5.833 | 5.751 | 5.820 | 198,697 | +0.00(+0.00%) |
Nov 07, 2013 | 5.814 | 5.833 | 5.779 | 5.820 | 164,233 | +0.03(+0.44%) |
Nov 06, 2013 | 5.814 | 5.871 | 5.782 | 5.795 | 125,280 | +0.01(+0.22%) |
Nov 05, 2013 | 5.807 | 5.852 | 5.757 | 5.782 | 116,114 | -0.04(-0.76%) |
Nov 04, 2013 | 5.782 | 5.864 | 5.751 | 5.826 | 185,158 | +0.06(+0.99%) |
Nov 01, 2013 | 5.833 | 5.833 | 5.751 | 5.770 | 239,512 | -0.06(-0.98%) |
Oct 31, 2013 | 5.877 | 5.890 | 5.757 | 5.826 | 209,619 | -0.03(-0.43%) |
Oct 30, 2013 | 5.883 | 5.915 | 5.852 | 5.852 | 79,275 | -0.03(-0.54%) |
Oct 29, 2013 | 5.978 | 5.991 | 5.858 | 5.883 | 115,342 | -0.07(-1.17%) |
Oct 28, 2013 | 5.984 | 5.984 | 5.909 | 5.953 | 135,610 | -0.03(-0.42%) |
Oct 25, 2013 | 5.883 | 5.997 | 5.864 | 5.978 | 216,313 | +0.09(+1.50%) |
Oct 24, 2013 | 5.940 | 5.971 | 5.864 | 5.890 | 132,311 | -0.06(-0.96%) |
Oct 23, 2013 | 5.864 | 5.959 | 5.864 | 5.947 | 165,740 | +0.08(+1.40%) |
Oct 22, 2013 | 5.814 | 5.877 | 5.797 | 5.864 | 153,932 | +0.05(+0.87%) |
Oct 21, 2013 | 5.770 | 5.814 | 5.725 | 5.814 | 234,679 | +0.05(+0.88%) |
Oct 18, 2013 | 5.763 | 5.774 | 5.700 | 5.763 | 322,667 | +0.08(+1.33%) |
Oct 17, 2013 | 5.574 | 5.687 | 5.574 | 5.687 | 227,401 | +0.08(+1.47%) |
Oct 16, 2013 | 5.612 | 5.624 | 5.580 | 5.605 | 206,581 | +0.02(+0.34%) |
Oct 15, 2013 | 5.643 | 5.656 | 5.567 | 5.586 | 213,276 | -0.09(-1.56%) |
Oct 14, 2013 | 5.681 | 5.700 | 5.656 | 5.675 | 177,252 | -0.03(-0.55%) |
Oct 11, 2013 | 5.612 | 5.706 | 5.561 | 5.706 | 172,467 | +0.05(+0.89%) |
Oct 10, 2013 | 5.580 | 5.656 | 5.561 | 5.656 | 159,247 | +0.09(+1.70%) |
Oct 09, 2013 | 5.580 | 5.618 | 5.555 | 5.561 | 159,223 | -0.01(-0.23%) |
Oct 08, 2013 | 5.599 | 5.624 | 5.561 | 5.574 | 130,521 | -0.02(-0.34%) |
Oct 07, 2013 | 5.618 | 5.668 | 5.586 | 5.593 | 134,537 | -0.06(-1.01%) |
Oct 04, 2013 | 5.618 | 5.674 | 5.618 | 5.649 | 83,655 | +0.02(+0.34%) |
Oct 03, 2013 | 5.687 | 5.713 | 5.612 | 5.631 | 149,089 | -0.06(-1.11%) |
Oct 02, 2013 | 5.725 | 5.801 | 5.681 | 5.694 | 128,122 | -0.08(-1.31%) |
Oct 01, 2013 | 5.744 | 5.820 | 5.735 | 5.770 | 108,473 | +0.04(+0.66%) |
Sep 30, 2013 | 5.700 | 5.782 | 5.700 | 5.732 | 124,215 | -0.03(-0.44%) |
Sep 27, 2013 | 5.687 | 5.770 | 5.687 | 5.757 | 101,825 | +0.03(+0.44%) |
Sep 26, 2013 | 5.713 | 5.738 | 5.672 | 5.732 | 145,657 | +0.01(+0.22%) |
Sep 25, 2013 | 5.719 | 5.751 | 5.687 | 5.719 | 160,581 | -0.01(-0.22%) |
Sep 24, 2013 | 5.706 | 5.744 | 5.662 | 5.732 | 181,583 | +0.04(+0.67%) |
Sep 23, 2013 | 5.643 | 5.694 | 5.624 | 5.694 | 147,181 | +0.03(+0.56%) |
Sep 20, 2013 | 5.776 | 5.789 | 5.612 | 5.662 | 439,218 | -0.09(-1.65%) |
Sep 19, 2013 | 5.738 | 5.757 | 5.691 | 5.757 | 132,728 | +0.01(+0.22%) |
Sep 18, 2013 | 5.580 | 5.757 | 5.561 | 5.744 | 192,602 | +0.17(+3.06%) |
Sep 17, 2013 | 5.542 | 5.612 | 5.523 | 5.574 | 177,228 | +0.04(+0.80%) |
Sep 16, 2013 | 5.536 | 5.561 | 5.510 | 5.529 | 289,838 | +0.02(+0.34%) |
Sep 13, 2013 | 5.523 | 5.536 | 5.479 | 5.510 | 237,170 | -0.02(-0.34%) |
Sep 12, 2013 | 5.567 | 5.567 | 5.517 | 5.529 | 215,870 | -0.04(-0.68%) |
Sep 11, 2013 | 5.643 | 5.643 | 5.548 | 5.567 | 297,377 | -0.07(-1.23%) |
Sep 10, 2013 | 5.713 | 5.725 | 5.605 | 5.637 | 156,671 | -0.08(-1.33%) |
Sep 09, 2013 | 5.637 | 5.713 | 5.590 | 5.713 | 142,692 | +0.08(+1.46%) |
Sep 06, 2013 | 5.649 | 5.713 | 5.593 | 5.631 | 95,881 | +0.01(+0.11%) |
Sep 05, 2013 | 5.624 | 5.668 | 5.536 | 5.624 | 145,771 | -0.01(-0.11%) |
Sep 04, 2013 | 5.656 | 5.706 | 5.624 | 5.631 | 97,995 | -0.02(-0.34%) |
Sep 03, 2013 | 5.719 | 5.751 | 5.599 | 5.649 | 207,523 | -0.03(-0.45%) |
Aug 30, 2013 | 5.776 | 5.789 | 5.668 | 5.675 | 363,010 | -0.12(-2.07%) |
Aug 29, 2013 | 5.687 | 5.801 | 5.687 | 5.795 | 231,269 | +0.10(+1.78%) |
Aug 28, 2013 | 5.656 | 5.713 | 5.593 | 5.694 | 286,411 | -0.01(-0.22%) |
Aug 27, 2013 | 5.681 | 5.744 | 5.668 | 5.706 | 216,976 | -0.02(-0.33%) |
Aug 26, 2013 | 5.757 | 5.776 | 5.687 | 5.725 | 212,338 | -0.03(-0.55%) |
Aug 23, 2013 | 5.649 | 5.770 | 5.618 | 5.757 | 257,238 | +0.09(+1.67%) |
Aug 22, 2013 | 5.631 | 5.700 | 5.580 | 5.662 | 156,587 | +0.03(+0.45%) |
Aug 21, 2013 | 5.668 | 5.719 | 5.574 | 5.637 | 212,531 | -0.04(-0.78%) |
Aug 20, 2013 | 5.618 | 5.732 | 5.529 | 5.681 | 383,465 | +0.09(+1.58%) |
Aug 19, 2013 | 5.662 | 5.662 | 5.416 | 5.593 | 384,612 | -0.07(-1.23%) |
Aug 16, 2013 | 5.719 | 5.744 | 5.586 | 5.662 | 314,988 | -0.06(-0.99%) |
Aug 15, 2013 | 5.833 | 5.833 | 5.719 | 5.719 | 371,394 | -0.19(-3.21%) |
Aug 14, 2013 | 5.947 | 5.991 | 5.902 | 5.909 | 181,816 | -0.06(-0.95%) |
Aug 13, 2013 | 6.060 | 6.130 | 5.934 | 5.965 | 284,467 | -0.13(-2.07%) |
Aug 12, 2013 | 6.073 | 6.092 | 6.061 | 6.092 | 223,809 | -0.04(-0.71%) |
Aug 09, 2013 | 6.036 | 6.160 | 6.030 | 6.135 | 231,153 | +0.10(+1.65%) |
Aug 08, 2013 | 6.111 | 6.114 | 5.980 | 6.036 | 173,508 | -0.06(-0.92%) |
Aug 07, 2013 | 6.142 | 6.179 | 6.073 | 6.092 | 116,372 | -0.06(-1.01%) |
Aug 06, 2013 | 6.104 | 6.191 | 6.067 | 6.154 | 167,355 | +0.05(+0.82%) |
Aug 05, 2013 | 6.098 | 6.154 | 6.086 | 6.104 | 112,243 | +0.01(+0.10%) |
Aug 02, 2013 | 6.079 | 6.123 | 6.067 | 6.098 | 88,679 | +0.04(+0.62%) |
Aug 01, 2013 | 6.142 | 6.191 | 6.036 | 6.061 | 149,015 | -0.02(-0.41%) |
Jul 31, 2013 | 6.260 | 6.260 | 6.067 | 6.086 | 212,547 | -0.14(-2.20%) |
Jul 30, 2013 | 6.266 | 6.285 | 6.160 | 6.223 | 90,490 | +0.00(+0.00%) |
Jul 29, 2013 | 6.322 | 6.341 | 6.204 | 6.223 | 103,536 | -0.13(-2.06%) |
Jul 26, 2013 | 6.366 | 6.397 | 6.297 | 6.353 | 67,167 | -0.06(-0.97%) |
Jul 25, 2013 | 6.328 | 6.465 | 6.297 | 6.415 | 151,650 | +0.09(+1.48%) |
Jul 24, 2013 | 6.503 | 6.521 | 6.316 | 6.322 | 193,026 | -0.15(-2.31%) |
Jul 23, 2013 | 6.409 | 6.503 | 6.328 | 6.471 | 166,636 | +0.07(+1.17%) |
Jul 22, 2013 | 6.384 | 6.422 | 6.316 | 6.397 | 59,808 | +0.02(+0.29%) |
Jul 19, 2013 | 6.428 | 6.453 | 6.328 | 6.378 | 126,747 | -0.06(-0.87%) |
Jul 18, 2013 | 6.384 | 6.471 | 6.355 | 6.434 | 120,345 | +0.04(+0.68%) |
Jul 17, 2013 | 6.322 | 6.409 | 6.305 | 6.391 | 81,063 | +0.06(+0.98%) |
Jul 16, 2013 | 6.310 | 6.365 | 6.254 | 6.328 | 151,488 | +0.01(+0.20%) |
Jul 15, 2013 | 6.279 | 6.316 | 6.235 | 6.316 | 139,200 | +0.00(+0.00%) |
Jul 12, 2013 | 6.322 | 6.322 | 6.272 | 6.316 | 91,650 | -0.02(-0.39%) |
Jul 11, 2013 | 6.297 | 6.341 | 6.260 | 6.341 | 176,063 | +0.05(+0.79%) |
Jul 10, 2013 | 6.285 | 6.297 | 6.210 | 6.291 | 125,364 | -0.01(-0.20%) |
Jul 09, 2013 | 6.204 | 6.316 | 6.198 | 6.303 | 146,390 | +0.11(+1.71%) |
Jul 08, 2013 | 6.167 | 6.229 | 6.117 | 6.198 | 151,261 | +0.06(+0.91%) |
Jul 05, 2013 | 6.198 | 6.210 | 6.030 | 6.142 | 153,619 | +0.01(+0.10%) |
Jul 03, 2013 | 6.210 | 6.223 | 6.123 | 6.135 | 148,764 | -0.11(-1.70%) |
Jul 02, 2013 | 6.235 | 6.285 | 6.173 | 6.241 | 141,044 | +0.01(+0.10%) |
Jul 01, 2013 | 6.191 | 6.266 | 6.135 | 6.235 | 242,355 | +0.09(+1.52%) |
Jun 28, 2013 | 6.179 | 6.216 | 6.104 | 6.142 | 1,324,809 | -0.06(-0.90%) |
Jun 27, 2013 | 6.073 | 6.216 | 6.073 | 6.198 | 225,519 | +0.15(+2.47%) |
Jun 26, 2013 | 6.092 | 6.184 | 6.036 | 6.048 | 267,345 | +0.02(+0.31%) |
Jun 25, 2013 | 6.048 | 6.061 | 5.974 | 6.030 | 265,598 | +0.07(+1.15%) |
Jun 24, 2013 | 5.986 | 6.073 | 5.855 | 5.961 | 404,130 | -0.06(-1.03%) |
Jun 21, 2013 | 6.036 | 6.086 | 5.980 | 6.023 | 479,199 | +0.01(+0.10%) |
Jun 20, 2013 | 6.079 | 6.106 | 5.989 | 6.017 | 274,287 | -0.15(-2.42%) |
Jun 19, 2013 | 6.328 | 6.359 | 6.167 | 6.167 | 171,281 | -0.16(-2.46%) |
Jun 18, 2013 | 6.210 | 6.353 | 6.179 | 6.322 | 265,003 | +0.09(+1.50%) |
Jun 17, 2013 | 6.216 | 6.260 | 6.167 | 6.229 | 233,342 | +0.07(+1.11%) |
Jun 14, 2013 | 6.210 | 6.278 | 6.148 | 6.160 | 179,109 | -0.06(-1.00%) |
Jun 13, 2013 | 6.104 | 6.247 | 6.073 | 6.223 | 271,907 | +0.10(+1.63%) |
Jun 12, 2013 | 6.235 | 6.235 | 6.123 | 6.123 | 322,274 | -0.09(-1.50%) |
Jun 11, 2013 | 6.223 | 6.254 | 6.129 | 6.216 | 205,882 | -0.02(-0.40%) |
Jun 10, 2013 | 6.297 | 6.297 | 6.223 | 6.241 | 108,944 | -0.03(-0.50%) |
Jun 07, 2013 | 6.297 | 6.297 | 6.223 | 6.272 | 241,914 | +0.01(+0.20%) |
Jun 06, 2013 | 6.210 | 6.285 | 6.167 | 6.260 | 270,834 | +0.01(+0.20%) |
Jun 05, 2013 | 6.254 | 6.316 | 6.198 | 6.247 | 252,036 | -0.03(-0.50%) |
Jun 04, 2013 | 6.378 | 6.409 | 6.254 | 6.279 | 236,736 | -0.10(-1.56%) |