Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.824 | 5.857 | 5.799 | 5.819 | 375,397 | -0.01(-0.14%) |
May 29, 2014 | 5.886 | 5.886 | 5.803 | 5.828 | 478,624 | -0.04(-0.63%) |
May 28, 2014 | 5.939 | 5.939 | 5.852 | 5.865 | 636,983 | -0.10(-1.66%) |
May 27, 2014 | 6.005 | 6.005 | 5.931 | 5.964 | 256,000 | -0.02(-0.28%) |
May 23, 2014 | 5.939 | 5.981 | 5.981 | 5.981 | 225,655 | +0.05(+0.87%) |
May 22, 2014 | 5.902 | 5.956 | 5.883 | 5.929 | 178,674 | +0.05(+0.81%) |
May 21, 2014 | 5.902 | 5.910 | 5.873 | 5.881 | 260,496 | -0.02(-0.35%) |
May 20, 2014 | 5.902 | 5.919 | 5.877 | 5.902 | 253,371 | +0.01(+0.21%) |
May 19, 2014 | 5.989 | 6.007 | 5.869 | 5.890 | 990,369 | -0.09(-1.59%) |
May 16, 2014 | 5.972 | 5.997 | 5.964 | 5.985 | 154,010 | +0.00(+0.00%) |
May 15, 2014 | 5.989 | 6.013 | 5.956 | 5.985 | 202,325 | +0.00(+0.00%) |
May 14, 2014 | 5.956 | 5.993 | 5.943 | 5.985 | 251,690 | +0.05(+0.76%) |
May 13, 2014 | 5.956 | 5.976 | 5.935 | 5.939 | 371,404 | +0.00(+0.00%) |
May 12, 2014 | 5.976 | 5.976 | 5.927 | 5.939 | 408,906 | -0.04(-0.62%) |
May 09, 2014 | 5.993 | 5.993 | 5.941 | 5.976 | 241,342 | +0.00(+0.07%) |
May 08, 2014 | 5.927 | 6.005 | 5.927 | 5.972 | 269,428 | +0.05(+0.77%) |
May 07, 2014 | 5.914 | 5.956 | 5.894 | 5.927 | 250,146 | +0.02(+0.35%) |
May 06, 2014 | 5.886 | 5.968 | 5.886 | 5.906 | 347,475 | +0.02(+0.35%) |
May 05, 2014 | 5.968 | 5.987 | 5.877 | 5.886 | 387,662 | -0.10(-1.72%) |
May 02, 2014 | 5.964 | 6.047 | 5.931 | 5.989 | 405,112 | -0.01(-0.09%) |
May 01, 2014 | 5.972 | 6.009 | 5.940 | 5.994 | 228,328 | +0.03(+0.44%) |
Apr 30, 2014 | 5.956 | 5.989 | 5.952 | 5.968 | 282,822 | +0.01(+0.21%) |
Apr 29, 2014 | 5.985 | 5.985 | 5.956 | 5.956 | 275,769 | +0.00(+0.00%) |
Apr 28, 2014 | 5.956 | 5.968 | 5.919 | 5.956 | 321,309 | +0.02(+0.35%) |
Apr 25, 2014 | 5.935 | 5.939 | 5.906 | 5.935 | 302,819 | -0.00(-0.07%) |
Apr 24, 2014 | 5.952 | 5.952 | 5.906 | 5.939 | 259,232 | +0.02(+0.42%) |
Apr 23, 2014 | 5.935 | 5.939 | 5.894 | 5.914 | 218,169 | -0.01(-0.21%) |
Apr 22, 2014 | 5.898 | 5.952 | 5.885 | 5.927 | 515,623 | +0.06(+1.04%) |
Apr 21, 2014 | 5.824 | 5.894 | 5.819 | 5.866 | 292,504 | +0.05(+0.87%) |
Apr 17, 2014 | 5.865 | 5.815 | 5.815 | 5.815 | 215,244 | -0.05(-0.85%) |
Apr 16, 2014 | 5.890 | 5.898 | 5.840 | 5.865 | 208,278 | +0.01(+0.21%) |
Apr 15, 2014 | 5.877 | 5.889 | 5.824 | 5.852 | 236,422 | -0.03(-0.47%) |
Apr 14, 2014 | 5.898 | 5.919 | 5.852 | 5.880 | 279,343 | +0.02(+0.33%) |
Apr 11, 2014 | 5.910 | 5.947 | 5.852 | 5.861 | 424,808 | -0.06(-1.05%) |
Apr 10, 2014 | 5.927 | 5.947 | 5.886 | 5.923 | 233,427 | +0.01(+0.14%) |
Apr 09, 2014 | 5.894 | 5.931 | 5.857 | 5.914 | 244,499 | +0.02(+0.35%) |
Apr 08, 2014 | 5.836 | 5.906 | 5.836 | 5.894 | 486,007 | +0.08(+1.42%) |
Apr 07, 2014 | 5.807 | 5.832 | 5.782 | 5.811 | 304,916 | +0.00(+0.07%) |
Apr 04, 2014 | 5.890 | 5.890 | 5.803 | 5.807 | 366,416 | -0.05(-0.92%) |
Apr 03, 2014 | 5.877 | 5.881 | 5.795 | 5.861 | 292,166 | +0.00(+0.07%) |
Apr 02, 2014 | 5.873 | 5.898 | 5.832 | 5.857 | 457,492 | +0.03(+0.50%) |
Apr 01, 2014 | 5.824 | 5.869 | 5.824 | 5.828 | 256,116 | +0.04(+0.64%) |
Mar 31, 2014 | 5.873 | 5.873 | 5.788 | 5.791 | 420,133 | -0.07(-1.20%) |
Mar 28, 2014 | 5.799 | 5.865 | 5.799 | 5.861 | 227,858 | +0.09(+1.50%) |
Mar 27, 2014 | 5.824 | 5.840 | 5.753 | 5.774 | 287,534 | -0.05(-0.85%) |
Mar 26, 2014 | 5.844 | 5.865 | 5.799 | 5.824 | 352,887 | +0.01(+0.21%) |
Mar 25, 2014 | 5.819 | 5.856 | 5.767 | 5.811 | 393,878 | +0.04(+0.63%) |
Mar 24, 2014 | 5.819 | 5.848 | 5.775 | 5.775 | 401,583 | -0.03(-0.56%) |
Mar 21, 2014 | 5.775 | 5.831 | 5.767 | 5.807 | 231,050 | +0.09(+1.56%) |
Mar 20, 2014 | 5.685 | 5.767 | 5.677 | 5.718 | 277,182 | +0.02(+0.43%) |
Mar 19, 2014 | 5.775 | 5.775 | 5.689 | 5.693 | 207,058 | -0.06(-1.06%) |
Mar 18, 2014 | 5.681 | 5.783 | 5.673 | 5.754 | 410,147 | +0.10(+1.72%) |
Mar 17, 2014 | 5.677 | 5.681 | 5.645 | 5.657 | 328,150 | +0.02(+0.29%) |
Mar 14, 2014 | 5.612 | 5.641 | 5.608 | 5.641 | 273,005 | +0.03(+0.58%) |
Mar 13, 2014 | 5.673 | 5.689 | 5.592 | 5.608 | 400,080 | -0.06(-1.00%) |
Mar 12, 2014 | 5.620 | 5.673 | 5.604 | 5.665 | 250,325 | +0.04(+0.72%) |
Mar 11, 2014 | 5.653 | 5.665 | 5.620 | 5.625 | 368,674 | -0.01(-0.14%) |
Mar 10, 2014 | 5.600 | 5.648 | 5.568 | 5.633 | 245,894 | +0.00(+0.07%) |
Mar 07, 2014 | 5.702 | 5.710 | 5.620 | 5.629 | 232,087 | -0.06(-1.07%) |
Mar 06, 2014 | 5.633 | 5.706 | 5.629 | 5.689 | 346,801 | +0.04(+0.65%) |
Mar 05, 2014 | 5.641 | 5.681 | 5.588 | 5.653 | 498,824 | +0.04(+0.80%) |
Mar 04, 2014 | 5.625 | 5.661 | 5.604 | 5.608 | 405,484 | +0.02(+0.44%) |
Mar 03, 2014 | 5.600 | 5.616 | 5.548 | 5.584 | 385,913 | -0.06(-1.08%) |
Feb 28, 2014 | 5.702 | 5.738 | 5.620 | 5.645 | 460,311 | -0.04(-0.71%) |
Feb 27, 2014 | 5.653 | 5.693 | 5.620 | 5.685 | 335,638 | +0.07(+1.23%) |
Feb 26, 2014 | 5.580 | 5.665 | 5.551 | 5.616 | 819,993 | +0.02(+0.29%) |
Feb 25, 2014 | 5.625 | 5.633 | 5.576 | 5.600 | 564,195 | +0.02(+0.36%) |
Feb 24, 2014 | 5.556 | 5.596 | 5.499 | 5.580 | 495,160 | +0.08(+1.48%) |
Feb 21, 2014 | 5.466 | 5.519 | 5.455 | 5.499 | 374,477 | +0.06(+1.12%) |
Feb 20, 2014 | 5.515 | 5.519 | 5.409 | 5.438 | 869,440 | -0.07(-1.33%) |
Feb 19, 2014 | 5.515 | 5.515 | 5.470 | 5.511 | 320,341 | +0.01(+0.22%) |
Feb 18, 2014 | 5.458 | 5.519 | 5.458 | 5.499 | 311,630 | +0.03(+0.59%) |
Feb 14, 2014 | 5.393 | 5.466 | 5.466 | 5.466 | 365,197 | +0.07(+1.28%) |
Feb 13, 2014 | 5.442 | 5.455 | 5.381 | 5.397 | 330,397 | -0.07(-1.34%) |
Feb 12, 2014 | 5.499 | 5.499 | 5.442 | 5.470 | 256,020 | -0.01(-0.15%) |
Feb 11, 2014 | 5.454 | 5.478 | 5.413 | 5.478 | 417,990 | +0.05(+0.90%) |
Feb 10, 2014 | 5.442 | 5.470 | 5.413 | 5.430 | 322,829 | -0.01(-0.15%) |
Feb 07, 2014 | 5.422 | 5.450 | 5.409 | 5.438 | 316,033 | +0.04(+0.75%) |
Feb 06, 2014 | 5.401 | 5.428 | 5.377 | 5.397 | 341,905 | +0.02(+0.38%) |
Feb 05, 2014 | 5.344 | 5.377 | 5.328 | 5.377 | 298,397 | +0.03(+0.61%) |
Feb 04, 2014 | 5.316 | 5.353 | 5.296 | 5.344 | 415,487 | +0.05(+0.92%) |
Feb 03, 2014 | 5.353 | 5.353 | 5.263 | 5.296 | 509,721 | -0.05(-0.91%) |
Jan 31, 2014 | 5.344 | 5.361 | 5.292 | 5.344 | 537,485 | -0.04(-0.75%) |
Jan 30, 2014 | 5.385 | 5.422 | 5.369 | 5.385 | 483,068 | +0.01(+0.23%) |
Jan 29, 2014 | 5.357 | 5.426 | 5.324 | 5.373 | 605,705 | -0.04(-0.68%) |
Jan 28, 2014 | 5.340 | 5.426 | 5.340 | 5.409 | 606,466 | +0.07(+1.29%) |
Jan 27, 2014 | 5.458 | 5.458 | 5.340 | 5.340 | 1,508,762 | -0.14(-2.52%) |
Jan 24, 2014 | 5.584 | 5.612 | 5.442 | 5.478 | 854,209 | -0.15(-2.67%) |
Jan 23, 2014 | 5.689 | 5.698 | 5.600 | 5.629 | 658,281 | -0.05(-0.93%) |
Jan 22, 2014 | 5.710 | 5.722 | 5.681 | 5.681 | 331,452 | -0.01(-0.21%) |
Jan 21, 2014 | 5.706 | 5.714 | 5.673 | 5.693 | 279,927 | +0.02(+0.29%) |
Jan 17, 2014 | 5.641 | 5.677 | 5.677 | 5.677 | 244,450 | +0.02(+0.36%) |
Jan 16, 2014 | 5.641 | 5.665 | 5.637 | 5.657 | 282,981 | +0.02(+0.29%) |
Jan 15, 2014 | 5.641 | 5.653 | 5.633 | 5.641 | 284,048 | +0.00(+0.00%) |
Jan 14, 2014 | 5.629 | 5.653 | 5.625 | 5.641 | 381,367 | +0.00(+0.07%) |
Jan 13, 2014 | 5.653 | 5.685 | 5.633 | 5.637 | 308,217 | -0.02(-0.29%) |
Jan 10, 2014 | 5.616 | 5.677 | 5.616 | 5.653 | 366,609 | +0.03(+0.58%) |
Jan 09, 2014 | 5.669 | 5.669 | 5.612 | 5.620 | 499,036 | -0.03(-0.51%) |
Jan 08, 2014 | 5.629 | 5.659 | 5.584 | 5.649 | 423,584 | +0.01(+0.15%) |
Jan 07, 2014 | 5.612 | 5.653 | 5.596 | 5.641 | 399,131 | +0.06(+1.09%) |
Jan 06, 2014 | 5.547 | 5.616 | 5.537 | 5.580 | 505,642 | +0.02(+0.44%) |
Jan 03, 2014 | 5.580 | 5.580 | 5.519 | 5.556 | 385,719 | -0.01(-0.22%) |
Jan 02, 2014 | 5.551 | 5.580 | 5.499 | 5.568 | 620,859 | +0.03(+0.51%) |
Dec 31, 2013 | 5.677 | 5.539 | 5.539 | 5.539 | 1,480,995 | -0.08(-1.37%) |
Dec 30, 2013 | 5.539 | 5.616 | 5.535 | 5.616 | 838,093 | +0.07(+1.32%) |
Dec 27, 2013 | 5.620 | 5.637 | 5.523 | 5.543 | 740,066 | -0.04(-0.80%) |
Dec 26, 2013 | 5.637 | 5.669 | 5.572 | 5.588 | 727,077 | -0.00(-0.07%) |
Dec 24, 2013 | 5.568 | 5.642 | 5.507 | 5.592 | 434,449 | +0.06(+1.10%) |
Dec 23, 2013 | 5.478 | 5.608 | 5.466 | 5.531 | 642,330 | +0.06(+1.04%) |
Dec 20, 2013 | 5.450 | 5.495 | 5.450 | 5.474 | 475,298 | +0.02(+0.30%) |
Dec 19, 2013 | 5.487 | 5.515 | 5.446 | 5.458 | 435,703 | -0.06(-1.03%) |
Dec 18, 2013 | 5.491 | 5.523 | 5.442 | 5.515 | 514,809 | +0.03(+0.52%) |
Dec 17, 2013 | 5.438 | 5.491 | 5.438 | 5.487 | 502,146 | +0.04(+0.67%) |
Dec 16, 2013 | 5.478 | 5.495 | 5.442 | 5.450 | 557,637 | -0.02(-0.37%) |
Dec 13, 2013 | 5.482 | 5.491 | 5.450 | 5.470 | 367,227 | -0.01(-0.22%) |
Dec 12, 2013 | 5.515 | 5.543 | 5.474 | 5.482 | 350,845 | -0.01(-0.22%) |
Dec 11, 2013 | 5.535 | 5.564 | 5.478 | 5.495 | 846,407 | +0.02(+0.40%) |
Dec 10, 2013 | 5.469 | 5.504 | 5.434 | 5.473 | 664,704 | +0.03(+0.64%) |
Dec 09, 2013 | 5.492 | 5.523 | 5.426 | 5.438 | 556,106 | -0.03(-0.63%) |
Dec 06, 2013 | 5.558 | 5.581 | 5.450 | 5.473 | 411,398 | -0.05(-0.91%) |
Dec 05, 2013 | 5.531 | 5.538 | 5.457 | 5.523 | 615,013 | -0.01(-0.14%) |
Dec 04, 2013 | 5.573 | 5.592 | 5.523 | 5.531 | 451,904 | -0.05(-0.97%) |
Dec 03, 2013 | 5.631 | 5.631 | 5.542 | 5.585 | 498,890 | +0.01(+0.21%) |
Dec 02, 2013 | 5.581 | 5.623 | 5.554 | 5.573 | 398,505 | -0.02(-0.35%) |
Nov 29, 2013 | 5.588 | 5.596 | 5.577 | 5.592 | 123,712 | +0.00(+0.07%) |
Nov 27, 2013 | 5.550 | 5.596 | 5.517 | 5.588 | 361,233 | +0.07(+1.19%) |
Nov 26, 2013 | 5.507 | 5.569 | 5.461 | 5.523 | 415,896 | +0.01(+0.14%) |
Nov 25, 2013 | 5.546 | 5.581 | 5.492 | 5.515 | 430,326 | -0.01(-0.14%) |
Nov 22, 2013 | 5.554 | 5.554 | 5.488 | 5.523 | 242,794 | -0.01(-0.14%) |
Nov 21, 2013 | 5.538 | 5.554 | 5.523 | 5.531 | 276,291 | +0.01(+0.14%) |
Nov 20, 2013 | 5.480 | 5.558 | 5.473 | 5.523 | 435,635 | +0.05(+0.99%) |
Nov 19, 2013 | 5.465 | 5.504 | 5.434 | 5.469 | 360,331 | +0.03(+0.57%) |
Nov 18, 2013 | 5.442 | 5.473 | 5.428 | 5.438 | 403,667 | +0.01(+0.21%) |
Nov 15, 2013 | 5.442 | 5.507 | 5.423 | 5.426 | 324,629 | -0.01(-0.21%) |
Nov 14, 2013 | 5.461 | 5.480 | 5.419 | 5.438 | 368,843 | -0.00(-0.07%) |
Nov 13, 2013 | 5.480 | 5.511 | 5.434 | 5.442 | 383,972 | -0.03(-0.63%) |
Nov 12, 2013 | 5.565 | 5.565 | 5.453 | 5.477 | 353,748 | -0.07(-1.32%) |
Nov 11, 2013 | 5.519 | 5.592 | 5.511 | 5.550 | 345,202 | +0.05(+0.98%) |
Nov 08, 2013 | 5.561 | 5.592 | 5.484 | 5.496 | 403,677 | -0.09(-1.59%) |
Nov 07, 2013 | 5.646 | 5.689 | 5.559 | 5.585 | 321,784 | -0.03(-0.48%) |
Nov 06, 2013 | 5.681 | 5.699 | 5.596 | 5.612 | 219,205 | -0.05(-0.89%) |
Nov 05, 2013 | 5.654 | 5.670 | 5.596 | 5.662 | 179,062 | +0.00(+0.00%) |
Nov 04, 2013 | 5.677 | 5.704 | 5.623 | 5.662 | 190,172 | +0.01(+0.14%) |
Nov 01, 2013 | 5.685 | 5.712 | 5.639 | 5.654 | 217,306 | -0.04(-0.68%) |
Oct 31, 2013 | 5.739 | 5.770 | 5.693 | 5.693 | 219,233 | -0.03(-0.61%) |
Oct 30, 2013 | 5.758 | 5.758 | 5.704 | 5.727 | 256,943 | +0.00(+0.07%) |
Oct 29, 2013 | 5.747 | 5.758 | 5.716 | 5.724 | 338,714 | -0.00(-0.07%) |
Oct 28, 2013 | 5.739 | 5.789 | 5.650 | 5.727 | 377,961 | -0.02(-0.27%) |
Oct 25, 2013 | 5.704 | 5.747 | 5.704 | 5.743 | 236,821 | +0.04(+0.68%) |
Oct 24, 2013 | 5.751 | 5.754 | 5.693 | 5.704 | 286,365 | -0.06(-1.00%) |
Oct 23, 2013 | 5.805 | 5.824 | 5.743 | 5.762 | 316,465 | -0.04(-0.73%) |
Oct 22, 2013 | 5.762 | 5.824 | 5.735 | 5.805 | 440,291 | +0.06(+1.01%) |
Oct 21, 2013 | 5.731 | 5.754 | 5.712 | 5.747 | 272,477 | +0.03(+0.61%) |
Oct 18, 2013 | 5.712 | 5.727 | 5.673 | 5.712 | 210,043 | +0.02(+0.34%) |
Oct 17, 2013 | 5.558 | 5.697 | 5.558 | 5.693 | 363,239 | +0.13(+2.29%) |
Oct 16, 2013 | 5.534 | 5.573 | 5.511 | 5.565 | 267,805 | +0.06(+1.05%) |
Oct 15, 2013 | 5.588 | 5.592 | 5.496 | 5.507 | 422,496 | -0.10(-1.79%) |
Oct 14, 2013 | 5.554 | 5.631 | 5.554 | 5.608 | 314,757 | -0.00(-0.07%) |
Oct 11, 2013 | 5.639 | 5.639 | 5.558 | 5.612 | 293,081 | +0.05(+0.83%) |
Oct 10, 2013 | 5.531 | 5.569 | 5.504 | 5.565 | 292,016 | +0.08(+1.41%) |
Oct 09, 2013 | 5.477 | 5.531 | 5.461 | 5.488 | 437,210 | +0.02(+0.28%) |
Oct 08, 2013 | 5.488 | 5.561 | 5.465 | 5.473 | 259,654 | -0.03(-0.56%) |
Oct 07, 2013 | 5.496 | 5.531 | 5.488 | 5.504 | 162,336 | -0.03(-0.49%) |
Oct 04, 2013 | 5.538 | 5.546 | 5.511 | 5.531 | 211,784 | +0.01(+0.21%) |
Oct 03, 2013 | 5.507 | 5.538 | 5.496 | 5.519 | 195,253 | -0.00(-0.07%) |
Oct 02, 2013 | 5.538 | 5.581 | 5.500 | 5.523 | 256,402 | -0.03(-0.49%) |
Oct 01, 2013 | 5.500 | 5.573 | 5.500 | 5.550 | 276,366 | +0.04(+0.70%) |
Sep 30, 2013 | 5.507 | 5.558 | 5.488 | 5.511 | 393,142 | -0.04(-0.76%) |
Sep 27, 2013 | 5.550 | 5.639 | 5.550 | 5.554 | 209,304 | -0.04(-0.69%) |
Sep 26, 2013 | 5.608 | 5.635 | 5.523 | 5.592 | 355,572 | -0.04(-0.75%) |
Sep 25, 2013 | 5.619 | 5.658 | 5.604 | 5.635 | 321,372 | -0.01(-0.14%) |
Sep 24, 2013 | 5.643 | 5.673 | 5.582 | 5.643 | 465,417 | -0.01(-0.13%) |
Sep 23, 2013 | 5.536 | 5.677 | 5.498 | 5.650 | 526,264 | +0.11(+2.06%) |
Sep 20, 2013 | 5.548 | 5.639 | 5.472 | 5.536 | 500,050 | -0.03(-0.55%) |
Sep 19, 2013 | 5.646 | 5.646 | 5.559 | 5.567 | 374,107 | -0.04(-0.74%) |
Sep 18, 2013 | 5.476 | 5.620 | 5.442 | 5.608 | 618,620 | +0.15(+2.71%) |
Sep 17, 2013 | 5.403 | 5.483 | 5.386 | 5.460 | 471,048 | +0.08(+1.48%) |
Sep 16, 2013 | 5.418 | 5.411 | 5.369 | 5.381 | 219,809 | +0.04(+0.71%) |
Sep 13, 2013 | 5.328 | 5.365 | 5.312 | 5.343 | 235,397 | +0.03(+0.57%) |
Sep 12, 2013 | 5.320 | 5.343 | 5.274 | 5.312 | 311,504 | +0.01(+0.14%) |
Sep 11, 2013 | 5.305 | 5.324 | 5.274 | 5.305 | 402,305 | +0.03(+0.58%) |
Sep 10, 2013 | 5.309 | 5.309 | 5.229 | 5.274 | 476,309 | +0.01(+0.22%) |
Sep 09, 2013 | 5.236 | 5.335 | 5.225 | 5.263 | 465,056 | +0.03(+0.51%) |
Sep 06, 2013 | 5.248 | 5.286 | 5.221 | 5.236 | 358,018 | +0.00(+0.07%) |
Sep 05, 2013 | 5.369 | 5.369 | 5.233 | 5.233 | 632,975 | -0.16(-2.96%) |
Sep 04, 2013 | 5.225 | 5.411 | 5.218 | 5.392 | 2,496,818 | +0.15(+2.82%) |
Sep 03, 2013 | 5.263 | 5.343 | 5.244 | 5.244 | 369,743 | -0.02(-0.36%) |
Aug 30, 2013 | 5.263 | 5.267 | 5.203 | 5.263 | 369,830 | -0.00(-0.07%) |
Aug 29, 2013 | 5.225 | 5.274 | 5.191 | 5.267 | 376,508 | +0.05(+1.02%) |
Aug 28, 2013 | 5.161 | 5.229 | 5.134 | 5.214 | 517,523 | +0.09(+1.78%) |
Aug 27, 2013 | 5.092 | 5.145 | 5.085 | 5.123 | 390,135 | -0.02(-0.44%) |
Aug 26, 2013 | 5.142 | 5.199 | 5.119 | 5.145 | 388,809 | -0.01(-0.22%) |
Aug 23, 2013 | 5.191 | 5.199 | 5.130 | 5.157 | 441,411 | -0.00(-0.07%) |
Aug 22, 2013 | 5.157 | 5.172 | 5.107 | 5.161 | 523,484 | +0.01(+0.22%) |
Aug 21, 2013 | 5.195 | 5.235 | 5.135 | 5.149 | 598,539 | -0.09(-1.74%) |
Aug 20, 2013 | 5.157 | 5.271 | 5.104 | 5.240 | 731,798 | +0.07(+1.40%) |
Aug 19, 2013 | 5.305 | 5.305 | 5.161 | 5.168 | 600,945 | -0.12(-2.23%) |
Aug 16, 2013 | 5.354 | 5.354 | 5.286 | 5.286 | 407,491 | -0.06(-1.21%) |
Aug 15, 2013 | 5.339 | 5.369 | 5.259 | 5.350 | 453,594 | -0.00(-0.07%) |
Aug 14, 2013 | 5.328 | 5.362 | 5.312 | 5.354 | 279,331 | +0.02(+0.28%) |
Aug 13, 2013 | 5.358 | 5.362 | 5.316 | 5.339 | 274,214 | -0.03(-0.57%) |
Aug 12, 2013 | 5.343 | 5.396 | 5.335 | 5.369 | 237,437 | +0.01(+0.14%) |
Aug 09, 2013 | 5.445 | 5.460 | 5.358 | 5.362 | 513,799 | -0.11(-2.01%) |
Aug 08, 2013 | 5.468 | 5.487 | 5.416 | 5.472 | 174,392 | +0.04(+0.77%) |
Aug 07, 2013 | 5.358 | 5.502 | 5.350 | 5.430 | 365,431 | +0.05(+0.85%) |
Aug 06, 2013 | 5.328 | 5.419 | 5.316 | 5.384 | 456,396 | +0.03(+0.50%) |
Aug 05, 2013 | 5.445 | 5.464 | 5.331 | 5.358 | 377,973 | -0.08(-1.47%) |
Aug 02, 2013 | 5.407 | 5.473 | 5.407 | 5.438 | 266,344 | +0.01(+0.21%) |
Aug 01, 2013 | 5.506 | 5.532 | 5.426 | 5.426 | 404,954 | -0.07(-1.24%) |
Jul 31, 2013 | 5.578 | 5.578 | 5.472 | 5.495 | 321,020 | -0.07(-1.33%) |
Jul 30, 2013 | 5.620 | 5.620 | 5.551 | 5.569 | 235,060 | -0.02(-0.37%) |
Jul 29, 2013 | 5.601 | 5.639 | 5.578 | 5.589 | 241,593 | -0.03(-0.61%) |
Jul 26, 2013 | 5.627 | 5.627 | 5.559 | 5.624 | 218,969 | -0.02(-0.34%) |
Jul 25, 2013 | 5.605 | 5.643 | 5.567 | 5.643 | 387,737 | +0.00(+0.00%) |
Jul 24, 2013 | 5.631 | 5.650 | 5.582 | 5.643 | 504,791 | +0.02(+0.34%) |
Jul 23, 2013 | 5.529 | 5.627 | 5.529 | 5.624 | 369,007 | +0.08(+1.51%) |
Jul 22, 2013 | 5.544 | 5.612 | 5.527 | 5.540 | 402,376 | +0.02(+0.27%) |
Jul 19, 2013 | 5.472 | 5.525 | 5.453 | 5.525 | 346,712 | +0.06(+1.18%) |
Jul 18, 2013 | 5.445 | 5.479 | 5.438 | 5.460 | 269,957 | +0.02(+0.33%) |
Jul 17, 2013 | 5.407 | 5.453 | 5.407 | 5.442 | 276,475 | +0.01(+0.22%) |
Jul 16, 2013 | 5.419 | 5.434 | 5.388 | 5.430 | 658,246 | +0.05(+0.92%) |
Jul 15, 2013 | 5.441 | 5.441 | 5.369 | 5.381 | 712,263 | +0.01(+0.14%) |
Jul 12, 2013 | 5.426 | 5.475 | 5.350 | 5.373 | 381,902 | -0.07(-1.26%) |
Jul 11, 2013 | 5.388 | 5.464 | 5.387 | 5.441 | 574,665 | +0.14(+2.58%) |
Jul 10, 2013 | 5.286 | 5.354 | 5.274 | 5.305 | 589,935 | +0.06(+1.08%) |
Jul 09, 2013 | 5.195 | 5.263 | 5.191 | 5.248 | 647,430 | +0.06(+1.10%) |
Jul 08, 2013 | 5.236 | 5.305 | 5.187 | 5.191 | 977,279 | -0.08(-1.44%) |
Jul 05, 2013 | 5.373 | 5.407 | 5.240 | 5.267 | 602,866 | -0.11(-1.98%) |
Jul 03, 2013 | 5.430 | 5.438 | 5.335 | 5.373 | 342,032 | -0.08(-1.53%) |
Jul 02, 2013 | 5.605 | 5.635 | 5.426 | 5.457 | 451,805 | -0.14(-2.51%) |
Jul 01, 2013 | 5.608 | 5.669 | 5.582 | 5.597 | 336,492 | -0.05(-0.94%) |
Jun 28, 2013 | 5.624 | 5.650 | 5.517 | 5.650 | 380,387 | +0.04(+0.74%) |
Jun 27, 2013 | 5.449 | 5.620 | 5.449 | 5.608 | 534,618 | +0.20(+3.72%) |
Jun 26, 2013 | 5.373 | 5.428 | 5.335 | 5.407 | 552,370 | +0.14(+2.67%) |
Jun 25, 2013 | 5.222 | 5.315 | 5.181 | 5.267 | 711,833 | +0.07(+1.36%) |
Jun 24, 2013 | 5.349 | 5.349 | 5.088 | 5.196 | 1,170,048 | -0.21(-3.80%) |
Jun 21, 2013 | 5.360 | 5.461 | 5.345 | 5.401 | 463,293 | +0.02(+0.35%) |
Jun 20, 2013 | 5.457 | 5.457 | 5.308 | 5.382 | 896,880 | -0.13(-2.37%) |
Jun 19, 2013 | 5.569 | 5.613 | 5.468 | 5.513 | 392,048 | -0.02(-0.34%) |
Jun 18, 2013 | 5.699 | 5.703 | 5.498 | 5.531 | 841,295 | -0.15(-2.69%) |
Jun 17, 2013 | 5.800 | 5.811 | 5.647 | 5.684 | 467,133 | -0.08(-1.36%) |
Jun 14, 2013 | 5.591 | 5.774 | 5.567 | 5.763 | 898,844 | +0.23(+4.25%) |
Jun 13, 2013 | 5.397 | 5.543 | 5.356 | 5.528 | 607,441 | +0.11(+1.96%) |
Jun 12, 2013 | 5.531 | 5.546 | 5.386 | 5.422 | 645,572 | -0.07(-1.25%) |
Jun 11, 2013 | 5.543 | 5.543 | 5.423 | 5.490 | 922,670 | -0.12(-2.13%) |
Jun 10, 2013 | 5.677 | 5.692 | 5.520 | 5.610 | 805,884 | -0.09(-1.57%) |
Jun 07, 2013 | 5.777 | 5.777 | 5.692 | 5.699 | 322,848 | -0.09(-1.55%) |
Jun 06, 2013 | 5.774 | 5.789 | 5.733 | 5.789 | 310,450 | +0.02(+0.32%) |
Jun 05, 2013 | 5.722 | 5.789 | 5.722 | 5.770 | 382,052 | +0.01(+0.19%) |
Jun 04, 2013 | 5.599 | 5.766 | 5.591 | 5.759 | 642,573 | +0.14(+2.45%) |