Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.293 | 7.516 | 7.283 | 7.432 | 1,255,967 | +0.17(+2.33%) |
Feb 27, 2014 | 7.255 | 7.311 | 7.233 | 7.263 | 2,422,708 | +0.01(+0.16%) |
Feb 26, 2014 | 7.359 | 7.359 | 7.251 | 7.251 | 1,658,612 | -0.05(-0.68%) |
Feb 25, 2014 | 7.293 | 7.311 | 7.258 | 7.301 | 2,165,407 | +0.01(+0.11%) |
Feb 24, 2014 | 7.334 | 7.334 | 7.266 | 7.293 | 4,393,612 | +0.02(+0.30%) |
Feb 21, 2014 | 7.356 | 7.369 | 7.264 | 7.271 | 1,294,839 | -0.08(-1.12%) |
Feb 20, 2014 | 7.334 | 7.387 | 7.330 | 7.354 | 756,965 | +0.00(+0.05%) |
Feb 19, 2014 | 7.430 | 7.434 | 7.334 | 7.350 | 931,010 | -0.07(-0.93%) |
Feb 18, 2014 | 7.436 | 7.481 | 7.409 | 7.419 | 940,513 | -0.02(-0.26%) |
Feb 14, 2014 | 7.415 | 7.438 | 7.438 | 7.438 | 1,856,178 | +0.02(+0.26%) |
Feb 13, 2014 | 7.423 | 7.464 | 7.391 | 7.419 | 1,034,866 | -0.01(-0.13%) |
Feb 12, 2014 | 7.372 | 7.452 | 7.372 | 7.428 | 1,150,734 | +0.10(+1.31%) |
Feb 11, 2014 | 7.336 | 7.403 | 7.317 | 7.332 | 1,421,529 | +0.01(+0.19%) |
Feb 10, 2014 | 7.224 | 7.330 | 7.171 | 7.319 | 868,315 | +0.10(+1.39%) |
Feb 07, 2014 | 7.077 | 7.219 | 7.062 | 7.219 | 842,947 | +0.19(+2.71%) |
Feb 06, 2014 | 7.024 | 7.095 | 6.979 | 7.028 | 1,684,106 | +0.02(+0.31%) |
Feb 05, 2014 | 7.052 | 7.120 | 6.987 | 7.007 | 2,155,747 | -0.08(-1.13%) |
Feb 04, 2014 | 7.115 | 7.150 | 7.026 | 7.087 | 1,717,773 | -0.05(-0.63%) |
Feb 03, 2014 | 7.242 | 7.277 | 7.120 | 7.132 | 1,301,976 | -0.08(-1.17%) |
Jan 31, 2014 | 7.160 | 7.248 | 7.128 | 7.217 | 1,064,256 | +0.03(+0.46%) |
Jan 30, 2014 | 7.164 | 7.209 | 7.152 | 7.183 | 904,715 | +0.04(+0.49%) |
Jan 29, 2014 | 7.162 | 7.191 | 7.103 | 7.148 | 1,717,284 | -0.05(-0.65%) |
Jan 28, 2014 | 7.160 | 7.242 | 7.160 | 7.195 | 935,512 | +0.01(+0.19%) |
Jan 27, 2014 | 7.273 | 7.326 | 7.181 | 7.181 | 1,279,203 | -0.09(-1.19%) |
Jan 24, 2014 | 7.219 | 7.293 | 7.215 | 7.268 | 1,851,289 | +0.02(+0.27%) |
Jan 23, 2014 | 7.258 | 7.273 | 7.222 | 7.248 | 1,327,777 | -0.02(-0.30%) |
Jan 22, 2014 | 7.330 | 7.356 | 7.270 | 7.270 | 1,483,923 | -0.08(-1.12%) |
Jan 21, 2014 | 7.413 | 7.413 | 7.331 | 7.352 | 744,765 | -0.06(-0.82%) |
Jan 17, 2014 | 7.444 | 7.413 | 7.413 | 7.413 | 1,384,104 | -0.04(-0.53%) |
Jan 16, 2014 | 7.391 | 7.454 | 7.379 | 7.452 | 888,539 | +0.06(+0.82%) |
Jan 15, 2014 | 7.383 | 7.421 | 7.369 | 7.391 | 724,801 | +0.01(+0.11%) |
Jan 14, 2014 | 7.507 | 7.507 | 7.377 | 7.383 | 1,305,142 | -0.12(-1.62%) |
Jan 13, 2014 | 7.609 | 7.691 | 7.499 | 7.505 | 1,142,511 | -0.13(-1.70%) |
Jan 10, 2014 | 7.517 | 7.656 | 7.513 | 7.634 | 841,148 | +0.13(+1.67%) |
Jan 09, 2014 | 7.572 | 7.572 | 7.454 | 7.509 | 1,375,219 | -0.04(-0.57%) |
Jan 08, 2014 | 7.593 | 7.611 | 7.530 | 7.552 | 715,997 | -0.04(-0.54%) |
Jan 07, 2014 | 7.621 | 7.674 | 7.591 | 7.593 | 693,189 | -0.02(-0.28%) |
Jan 06, 2014 | 7.648 | 7.693 | 7.615 | 7.615 | 640,904 | -0.02(-0.23%) |
Jan 03, 2014 | 7.656 | 7.699 | 7.623 | 7.632 | 585,167 | +0.02(+0.28%) |
Jan 02, 2014 | 7.654 | 7.695 | 7.568 | 7.611 | 1,104,449 | -0.08(-1.07%) |
Dec 31, 2013 | 7.652 | 7.693 | 7.693 | 7.693 | 901,834 | +0.03(+0.44%) |
Dec 30, 2013 | 7.654 | 7.681 | 7.632 | 7.660 | 554,885 | -0.01(-0.13%) |
Dec 27, 2013 | 7.695 | 7.699 | 7.630 | 7.670 | 754,915 | +0.01(+0.08%) |
Dec 26, 2013 | 7.650 | 7.705 | 7.623 | 7.664 | 1,005,273 | +0.06(+0.85%) |
Dec 24, 2013 | 7.411 | 7.625 | 7.393 | 7.599 | 870,900 | +0.23(+3.06%) |
Dec 23, 2013 | 7.317 | 7.426 | 7.317 | 7.373 | 1,418,888 | +0.08(+1.10%) |
Dec 20, 2013 | 7.317 | 7.423 | 7.273 | 7.293 | 2,941,959 | +0.02(+0.24%) |
Dec 19, 2013 | 7.326 | 7.340 | 7.254 | 7.275 | 7,673,278 | +0.02(+0.22%) |
Dec 18, 2013 | 7.303 | 7.303 | 7.203 | 7.260 | 2,335,349 | -0.02(-0.24%) |
Dec 17, 2013 | 7.354 | 7.383 | 7.258 | 7.277 | 5,822,931 | -0.09(-1.22%) |
Dec 16, 2013 | 7.356 | 7.381 | 7.311 | 7.368 | 1,997,327 | +0.07(+0.97%) |
Dec 13, 2013 | 7.264 | 7.346 | 7.236 | 7.297 | 995,744 | +0.07(+1.00%) |
Dec 12, 2013 | 7.140 | 7.238 | 7.132 | 7.224 | 1,556,998 | +0.08(+1.13%) |
Dec 11, 2013 | 7.258 | 7.262 | 7.128 | 7.144 | 6,443,581 | -0.11(-1.57%) |
Dec 10, 2013 | 7.324 | 7.350 | 7.222 | 7.258 | 3,565,637 | -0.07(-0.94%) |
Dec 09, 2013 | 7.395 | 7.415 | 7.317 | 7.326 | 1,070,603 | -0.05(-0.74%) |
Dec 06, 2013 | 7.358 | 7.422 | 7.341 | 7.381 | 789,531 | +0.04(+0.59%) |
Dec 05, 2013 | 7.423 | 7.426 | 7.315 | 7.338 | 646,053 | -0.06(-0.82%) |
Dec 04, 2013 | 7.419 | 7.448 | 7.370 | 7.399 | 715,895 | -0.03(-0.45%) |
Dec 03, 2013 | 7.466 | 7.491 | 7.385 | 7.432 | 961,379 | -0.06(-0.79%) |
Dec 02, 2013 | 7.475 | 7.568 | 7.442 | 7.491 | 2,287,815 | -0.02(-0.24%) |
Nov 29, 2013 | 7.503 | 7.595 | 7.474 | 7.509 | 934,472 | +0.01(+0.08%) |
Nov 27, 2013 | 7.613 | 7.650 | 7.497 | 7.503 | 2,356,628 | -0.07(-0.93%) |
Nov 26, 2013 | 7.574 | 7.628 | 7.552 | 7.574 | 1,385,440 | -0.05(-0.64%) |
Nov 25, 2013 | 7.741 | 7.741 | 7.588 | 7.623 | 1,739,032 | -0.12(-1.55%) |
Nov 22, 2013 | 7.809 | 7.809 | 7.710 | 7.743 | 1,070,615 | -0.01(-0.18%) |
Nov 21, 2013 | 7.791 | 7.811 | 7.729 | 7.756 | 855,573 | -0.03(-0.42%) |
Nov 20, 2013 | 7.815 | 7.910 | 7.753 | 7.789 | 633,372 | -0.03(-0.37%) |
Nov 19, 2013 | 8.009 | 8.049 | 7.799 | 7.819 | 842,981 | -0.19(-2.35%) |
Nov 18, 2013 | 8.028 | 8.051 | 7.956 | 8.007 | 747,094 | +0.06(+0.71%) |
Nov 15, 2013 | 7.819 | 7.974 | 7.764 | 7.950 | 909,024 | +0.19(+2.48%) |
Nov 14, 2013 | 7.797 | 7.821 | 7.731 | 7.758 | 859,187 | +0.06(+0.83%) |
Nov 12, 2013 | 7.679 | 7.729 | 7.637 | 7.694 | 510,976 | -0.02(-0.28%) |
Nov 11, 2013 | 7.698 | 7.739 | 7.687 | 7.716 | 676,628 | +0.01(+0.08%) |
Nov 08, 2013 | 7.694 | 7.751 | 7.615 | 7.710 | 1,107,474 | +0.00(+0.03%) |
Nov 07, 2013 | 7.669 | 7.809 | 7.669 | 7.708 | 1,025,400 | -0.01(-0.15%) |
Nov 06, 2013 | 7.642 | 7.747 | 7.595 | 7.720 | 616,863 | +0.12(+1.63%) |
Nov 05, 2013 | 7.669 | 7.673 | 7.584 | 7.595 | 479,431 | -0.06(-0.74%) |
Nov 04, 2013 | 7.605 | 7.686 | 7.605 | 7.652 | 394,332 | +0.03(+0.41%) |
Nov 01, 2013 | 7.628 | 7.687 | 7.605 | 7.621 | 495,946 | -0.02(-0.23%) |
Oct 31, 2013 | 7.681 | 7.681 | 7.479 | 7.638 | 1,146,663 | -0.07(-0.93%) |
Oct 30, 2013 | 7.760 | 7.784 | 7.663 | 7.710 | 1,010,499 | -0.03(-0.45%) |
Oct 29, 2013 | 7.704 | 7.751 | 7.659 | 7.745 | 1,340,231 | +0.06(+0.73%) |
Oct 28, 2013 | 7.656 | 7.704 | 7.621 | 7.689 | 592,828 | +0.04(+0.51%) |
Oct 25, 2013 | 7.625 | 7.650 | 7.529 | 7.650 | 765,541 | +0.04(+0.51%) |
Oct 24, 2013 | 7.529 | 7.619 | 7.491 | 7.611 | 849,244 | +0.08(+1.06%) |
Oct 23, 2013 | 7.642 | 7.644 | 7.528 | 7.531 | 590,436 | -0.12(-1.55%) |
Oct 22, 2013 | 7.611 | 7.661 | 7.578 | 7.650 | 1,194,537 | +0.07(+0.92%) |
Oct 21, 2013 | 7.531 | 7.584 | 7.470 | 7.580 | 802,086 | +0.09(+1.19%) |
Oct 18, 2013 | 7.438 | 7.518 | 7.410 | 7.491 | 1,015,535 | +0.09(+1.18%) |
Oct 17, 2013 | 7.235 | 7.411 | 7.235 | 7.403 | 883,484 | +0.19(+2.58%) |
Oct 16, 2013 | 7.176 | 7.227 | 7.145 | 7.217 | 3,268,152 | +0.05(+0.68%) |
Oct 15, 2013 | 7.180 | 7.205 | 7.126 | 7.169 | 1,280,182 | -0.03(-0.48%) |
Oct 14, 2013 | 7.182 | 7.227 | 7.157 | 7.204 | 686,349 | -0.01(-0.19%) |
Oct 11, 2013 | 7.207 | 7.268 | 7.182 | 7.217 | 828,626 | +0.01(+0.16%) |
Oct 10, 2013 | 7.173 | 7.238 | 7.120 | 7.205 | 1,542,995 | +0.08(+1.14%) |
Oct 09, 2013 | 7.105 | 7.178 | 7.105 | 7.124 | 1,257,354 | +0.00(+0.03%) |
Oct 08, 2013 | 7.130 | 7.192 | 7.097 | 7.122 | 777,989 | -0.05(-0.65%) |
Oct 07, 2013 | 7.138 | 7.250 | 7.118 | 7.169 | 637,527 | -0.01(-0.11%) |
Oct 04, 2013 | 7.227 | 7.270 | 7.165 | 7.176 | 890,582 | -0.07(-1.02%) |
Oct 03, 2013 | 7.337 | 7.392 | 7.237 | 7.250 | 1,166,353 | -0.11(-1.50%) |
Oct 02, 2013 | 7.359 | 7.384 | 7.332 | 7.361 | 1,140,210 | +0.00(+0.00%) |
Oct 01, 2013 | 7.372 | 7.378 | 7.306 | 7.361 | 3,058,513 | -0.01(-0.13%) |
Sep 27, 2013 | 7.322 | 7.382 | 7.254 | 7.370 | 680,236 | +0.05(+0.66%) |
Sep 26, 2013 | 7.332 | 7.392 | 7.281 | 7.322 | 459,267 | -0.01(-0.13%) |
Sep 25, 2013 | 7.450 | 7.469 | 7.275 | 7.332 | 869,758 | -0.09(-1.18%) |
Sep 24, 2013 | 7.320 | 7.450 | 7.268 | 7.419 | 1,430,475 | +0.10(+1.38%) |
Sep 23, 2013 | 7.198 | 7.330 | 7.178 | 7.318 | 860,960 | +0.09(+1.29%) |
Sep 20, 2013 | 7.312 | 7.313 | 7.212 | 7.225 | 685,808 | -0.09(-1.22%) |
Sep 19, 2013 | 7.372 | 7.411 | 7.287 | 7.314 | 958,754 | -0.06(-0.79%) |
Sep 18, 2013 | 7.204 | 7.372 | 7.132 | 7.372 | 1,180,888 | +0.15(+2.10%) |
Sep 17, 2013 | 7.087 | 7.223 | 7.081 | 7.221 | 1,521,908 | +0.15(+2.08%) |
Sep 16, 2013 | 7.042 | 7.085 | 6.998 | 7.074 | 837,048 | +0.13(+1.93%) |
Sep 13, 2013 | 7.008 | 7.025 | 6.924 | 6.940 | 691,607 | -0.05(-0.69%) |
Sep 12, 2013 | 7.116 | 7.157 | 6.986 | 6.988 | 840,564 | -0.11(-1.56%) |
Sep 11, 2013 | 7.147 | 7.147 | 7.052 | 7.099 | 907,040 | -0.03(-0.46%) |
Sep 10, 2013 | 7.062 | 7.153 | 7.033 | 7.132 | 1,104,005 | +0.11(+1.55%) |
Sep 09, 2013 | 6.963 | 7.062 | 6.961 | 7.023 | 575,308 | +0.10(+1.49%) |
Sep 06, 2013 | 6.899 | 6.982 | 6.870 | 6.920 | 557,087 | +0.07(+1.05%) |
Sep 05, 2013 | 6.953 | 6.980 | 6.825 | 6.849 | 876,928 | -0.08(-1.09%) |
Sep 04, 2013 | 6.920 | 6.971 | 6.874 | 6.924 | 1,203,995 | +0.03(+0.45%) |
Sep 03, 2013 | 6.918 | 6.922 | 6.827 | 6.893 | 1,167,327 | +0.03(+0.40%) |
Aug 30, 2013 | 6.684 | 6.880 | 6.678 | 6.866 | 1,933,760 | +0.20(+3.03%) |
Aug 29, 2013 | 6.647 | 6.709 | 6.614 | 6.664 | 1,768,711 | +0.00(+0.00%) |
Aug 28, 2013 | 6.753 | 6.817 | 6.647 | 6.664 | 2,868,284 | -0.10(-1.52%) |
Aug 27, 2013 | 6.865 | 6.893 | 6.746 | 6.767 | 1,818,244 | -0.13(-1.86%) |
Aug 26, 2013 | 6.976 | 6.976 | 6.863 | 6.895 | 1,602,404 | -0.04(-0.58%) |
Aug 23, 2013 | 6.964 | 7.060 | 6.934 | 6.936 | 1,163,851 | +0.02(+0.22%) |
Aug 22, 2013 | 6.819 | 6.936 | 6.803 | 6.920 | 1,122,332 | +0.10(+1.43%) |
Aug 21, 2013 | 6.897 | 6.897 | 6.813 | 6.823 | 960,894 | -0.09(-1.25%) |
Aug 20, 2013 | 6.955 | 6.991 | 6.876 | 6.909 | 1,155,211 | -0.05(-0.66%) |
Aug 19, 2013 | 6.976 | 6.986 | 6.851 | 6.955 | 1,515,541 | -0.02(-0.30%) |
Aug 16, 2013 | 7.125 | 7.125 | 6.920 | 6.976 | 1,057,630 | -0.16(-2.28%) |
Aug 15, 2013 | 7.120 | 7.150 | 7.068 | 7.139 | 764,512 | +0.00(+0.00%) |
Aug 14, 2013 | 7.093 | 7.154 | 7.054 | 7.139 | 1,021,313 | +0.11(+1.50%) |
Aug 13, 2013 | 7.045 | 7.123 | 7.009 | 7.033 | 800,495 | +0.00(+0.03%) |
Aug 12, 2013 | 7.016 | 7.093 | 7.012 | 7.032 | 1,191,548 | +0.02(+0.27%) |
Aug 09, 2013 | 6.984 | 7.030 | 6.947 | 7.012 | 594,709 | +0.00(+0.03%) |
Aug 08, 2013 | 7.035 | 7.108 | 6.995 | 7.010 | 832,382 | -0.03(-0.49%) |
Aug 07, 2013 | 7.118 | 7.156 | 7.016 | 7.045 | 1,256,319 | -0.05(-0.73%) |
Aug 06, 2013 | 7.095 | 7.263 | 7.083 | 7.097 | 1,552,359 | +0.09(+1.23%) |
Aug 05, 2013 | 7.005 | 7.060 | 6.957 | 7.010 | 570,655 | -0.02(-0.27%) |
Aug 02, 2013 | 7.054 | 7.074 | 6.978 | 7.030 | 986,603 | -0.04(-0.60%) |
Aug 01, 2013 | 7.194 | 7.194 | 7.043 | 7.072 | 1,460,058 | -0.07(-1.02%) |
Jul 31, 2013 | 7.191 | 7.198 | 7.114 | 7.145 | 745,680 | -0.03(-0.45%) |
Jul 30, 2013 | 7.229 | 7.229 | 7.156 | 7.177 | 1,005,654 | -0.04(-0.61%) |
Jul 29, 2013 | 7.085 | 7.244 | 7.081 | 7.221 | 1,947,816 | +0.13(+1.78%) |
Jul 26, 2013 | 6.995 | 7.109 | 6.964 | 7.095 | 737,890 | +0.07(+0.95%) |
Jul 25, 2013 | 6.955 | 7.062 | 6.955 | 7.028 | 681,291 | +0.06(+0.80%) |
Jul 24, 2013 | 7.022 | 7.049 | 6.907 | 6.972 | 1,736,735 | -0.06(-0.87%) |
Jul 23, 2013 | 6.970 | 7.049 | 6.968 | 7.033 | 1,062,180 | +0.07(+1.05%) |
Jul 22, 2013 | 6.995 | 6.993 | 6.936 | 6.961 | 1,434,407 | -0.03(-0.47%) |
Jul 19, 2013 | 6.963 | 7.026 | 6.938 | 6.993 | 1,440,622 | +0.02(+0.25%) |
Jul 18, 2013 | 7.014 | 7.060 | 6.945 | 6.976 | 1,515,896 | -0.01(-0.19%) |
Jul 17, 2013 | 6.926 | 7.056 | 6.926 | 6.989 | 1,103,621 | +0.06(+0.86%) |
Jul 16, 2013 | 6.995 | 6.999 | 6.924 | 6.930 | 1,072,402 | -0.07(-1.04%) |
Jul 15, 2013 | 7.068 | 7.110 | 6.976 | 7.003 | 1,118,074 | -0.05(-0.68%) |
Jul 12, 2013 | 7.028 | 7.058 | 6.932 | 7.051 | 991,581 | +0.04(+0.55%) |
Jul 11, 2013 | 7.043 | 7.081 | 6.913 | 7.012 | 1,725,104 | +0.02(+0.33%) |
Jul 10, 2013 | 6.995 | 7.060 | 6.980 | 6.989 | 925,798 | -0.01(-0.19%) |
Jul 09, 2013 | 7.141 | 7.099 | 6.961 | 7.003 | 1,753,213 | -0.10(-1.35%) |
Jul 08, 2013 | 7.037 | 7.099 | 7.028 | 7.099 | 1,081,758 | +0.09(+1.34%) |
Jul 05, 2013 | 7.009 | 7.047 | 6.888 | 7.005 | 671,293 | +0.02(+0.25%) |
Jul 03, 2013 | 7.012 | 7.016 | 6.953 | 6.987 | 700,957 | -0.02(-0.33%) |
Jul 02, 2013 | 7.058 | 7.072 | 6.932 | 7.010 | 1,671,416 | -0.03(-0.46%) |
Jul 01, 2013 | 7.037 | 7.081 | 7.028 | 7.043 | 1,069,986 | +0.04(+0.63%) |
Jun 28, 2013 | 6.957 | 7.033 | 6.901 | 6.999 | 1,436,364 | +0.11(+1.61%) |
Jun 26, 2013 | 6.736 | 6.924 | 6.736 | 6.888 | 2,553,666 | +0.21(+3.22%) |
Jun 25, 2013 | 6.614 | 6.687 | 6.568 | 6.673 | 1,518,781 | +0.12(+1.84%) |
Jun 24, 2013 | 6.627 | 6.648 | 6.518 | 6.552 | 1,667,101 | -0.10(-1.55%) |
Jun 21, 2013 | 6.700 | 6.756 | 6.593 | 6.656 | 1,347,074 | -0.02(-0.34%) |
Jun 20, 2013 | 6.888 | 6.892 | 6.660 | 6.679 | 2,930,934 | -0.26(-3.81%) |
Jun 19, 2013 | 7.053 | 7.079 | 6.940 | 6.943 | 801,648 | -0.11(-1.55%) |
Jun 18, 2013 | 7.028 | 7.085 | 7.022 | 7.053 | 1,265,267 | +0.03(+0.38%) |
Jun 17, 2013 | 7.014 | 7.076 | 6.995 | 7.026 | 1,542,298 | +0.11(+1.61%) |
Jun 14, 2013 | 6.763 | 6.991 | 6.711 | 6.915 | 1,663,960 | +0.14(+2.01%) |
Jun 13, 2013 | 6.748 | 6.805 | 6.650 | 6.779 | 1,340,917 | -0.01(-0.08%) |
Jun 12, 2013 | 6.861 | 6.861 | 6.708 | 6.784 | 2,037,142 | -0.02(-0.37%) |
Jun 11, 2013 | 6.819 | 6.872 | 6.790 | 6.809 | 1,306,093 | -0.04(-0.53%) |
Jun 10, 2013 | 6.892 | 6.938 | 6.838 | 6.846 | 1,582,962 | +0.00(+0.03%) |
Jun 07, 2013 | 6.817 | 6.895 | 6.757 | 6.844 | 2,827,473 | +0.09(+1.28%) |
Jun 06, 2013 | 6.591 | 6.757 | 6.591 | 6.757 | 5,446,155 | +0.17(+2.53%) |
Jun 05, 2013 | 6.746 | 6.775 | 6.543 | 6.591 | 4,856,105 | -0.19(-2.83%) |
Jun 04, 2013 | 6.894 | 6.934 | 6.733 | 6.782 | 2,343,128 | -0.14(-2.02%) |
Jun 03, 2013 | 6.961 | 6.972 | 6.641 | 6.922 | 5,462,733 | -0.04(-0.55%) |
May 31, 2013 | 6.976 | 6.991 | 6.941 | 6.961 | 2,783,898 | -0.02(-0.25%) |
May 30, 2013 | 7.047 | 7.120 | 6.938 | 6.978 | 3,786,573 | -0.07(-1.01%) |
May 29, 2013 | 7.304 | 7.304 | 7.047 | 7.049 | 2,693,179 | -0.25(-3.39%) |
May 28, 2013 | 7.324 | 7.372 | 7.292 | 7.296 | 1,447,010 | +0.04(+0.57%) |
May 24, 2013 | 7.224 | 7.257 | 7.186 | 7.254 | 1,085,517 | +0.02(+0.31%) |
May 23, 2013 | 7.294 | 7.299 | 7.152 | 7.232 | 1,178,601 | -0.11(-1.50%) |
May 22, 2013 | 7.523 | 7.558 | 7.323 | 7.341 | 1,437,427 | -0.19(-2.47%) |
May 21, 2013 | 7.423 | 7.556 | 7.423 | 7.527 | 1,690,728 | +0.11(+1.53%) |
May 20, 2013 | 7.283 | 7.413 | 7.277 | 7.413 | 1,137,653 | +0.07(+1.01%) |
May 17, 2013 | 7.287 | 7.393 | 7.269 | 7.340 | 2,682,327 | +0.03(+0.47%) |
May 16, 2013 | 7.243 | 7.343 | 7.110 | 7.305 | 2,247,966 | +0.06(+0.86%) |
May 15, 2013 | 7.271 | 7.271 | 7.144 | 7.243 | 1,949,902 | +0.09(+1.25%) |
May 13, 2013 | 7.266 | 7.275 | 7.137 | 7.154 | 1,708,558 | -0.09(-1.20%) |
May 10, 2013 | 7.165 | 7.288 | 7.160 | 7.241 | 2,573,534 | +0.07(+1.00%) |
May 09, 2013 | 7.175 | 7.211 | 7.146 | 7.169 | 2,967,105 | +0.01(+0.13%) |
May 08, 2013 | 7.211 | 7.237 | 7.148 | 7.160 | 19,273,646 | -0.11(-1.51%) |
May 07, 2013 | 7.277 | 7.296 | 7.262 | 7.269 | 1,506,934 | +0.01(+0.08%) |
May 06, 2013 | 7.315 | 7.336 | 7.222 | 7.264 | 1,469,368 | -0.03(-0.44%) |
May 03, 2013 | 7.351 | 7.345 | 7.288 | 7.296 | 1,470,940 | -0.02(-0.26%) |
May 02, 2013 | 7.412 | 7.432 | 7.296 | 7.315 | 2,306,118 | -0.06(-0.85%) |
May 01, 2013 | 7.341 | 7.419 | 7.302 | 7.377 | 2,099,274 | +0.05(+0.72%) |
Apr 30, 2013 | 7.249 | 7.351 | 7.228 | 7.324 | 1,965,680 | +0.08(+1.07%) |
Apr 29, 2013 | 7.296 | 7.300 | 7.247 | 7.247 | 2,880,743 | -0.03(-0.47%) |
Apr 26, 2013 | 7.258 | 7.296 | 7.247 | 7.281 | 1,936,045 | +0.03(+0.47%) |
Apr 25, 2013 | 7.266 | 7.287 | 7.233 | 7.247 | 3,078,415 | +0.00(+0.00%) |
Apr 24, 2013 | 7.209 | 7.256 | 7.175 | 7.247 | 3,351,731 | +0.04(+0.53%) |
Apr 23, 2013 | 7.116 | 7.224 | 7.103 | 7.209 | 2,479,431 | +0.09(+1.20%) |
Apr 22, 2013 | 7.144 | 7.144 | 7.084 | 7.124 | 1,216,014 | -0.01(-0.13%) |
Apr 19, 2013 | 7.099 | 7.139 | 7.078 | 7.133 | 776,550 | +0.05(+0.78%) |
Apr 18, 2013 | 7.082 | 7.120 | 7.031 | 7.078 | 1,242,452 | +0.01(+0.13%) |
Apr 17, 2013 | 7.178 | 7.178 | 7.040 | 7.069 | 2,727,265 | -0.12(-1.69%) |
Apr 16, 2013 | 7.129 | 7.211 | 7.124 | 7.190 | 1,838,090 | +0.11(+1.58%) |
Apr 15, 2013 | 7.228 | 7.230 | 7.076 | 7.078 | 1,959,115 | -0.15(-2.07%) |
Apr 12, 2013 | 7.237 | 7.285 | 7.203 | 7.228 | 4,303,765 | -0.02(-0.21%) |
Apr 11, 2013 | 7.214 | 7.273 | 7.205 | 7.243 | 2,961,897 | +0.02(+0.29%) |
Apr 10, 2013 | 7.214 | 7.287 | 7.197 | 7.222 | 1,707,345 | +0.03(+0.42%) |
Apr 09, 2013 | 7.137 | 7.228 | 7.133 | 7.192 | 2,875,134 | +0.05(+0.77%) |
Apr 08, 2013 | 7.124 | 7.139 | 7.082 | 7.137 | 2,979,031 | +0.02(+0.24%) |
Apr 05, 2013 | 7.106 | 7.167 | 7.067 | 7.120 | 4,147,912 | -0.05(-0.74%) |
Apr 04, 2013 | 7.150 | 7.205 | 7.150 | 7.173 | 1,096,535 | +0.01(+0.13%) |
Apr 03, 2013 | 7.201 | 7.228 | 7.131 | 7.163 | 1,847,182 | -0.04(-0.58%) |
Apr 02, 2013 | 7.213 | 7.294 | 7.169 | 7.205 | 1,765,406 | +0.03(+0.45%) |
Apr 01, 2013 | 7.228 | 7.239 | 7.146 | 7.173 | 924,947 | -0.04(-0.55%) |
Mar 28, 2013 | 7.180 | 7.239 | 7.173 | 7.213 | 2,439,755 | +0.03(+0.42%) |
Mar 27, 2013 | 7.171 | 7.199 | 7.074 | 7.182 | 1,456,761 | +0.01(+0.18%) |
Mar 26, 2013 | 7.205 | 7.207 | 7.139 | 7.169 | 2,298,862 | +0.01(+0.19%) |
Mar 25, 2013 | 7.197 | 7.266 | 7.108 | 7.156 | 1,251,132 | +0.03(+0.37%) |
Mar 22, 2013 | 7.086 | 7.189 | 7.082 | 7.129 | 1,390,811 | +0.05(+0.67%) |
Mar 21, 2013 | 7.192 | 7.192 | 7.006 | 7.082 | 1,598,108 | -0.13(-1.74%) |
Mar 20, 2013 | 7.186 | 7.262 | 7.124 | 7.207 | 1,906,837 | +0.01(+0.16%) |
Mar 19, 2013 | 7.283 | 7.294 | 7.127 | 7.196 | 1,175,662 | -0.09(-1.30%) |
Mar 18, 2013 | 7.269 | 7.385 | 7.258 | 7.290 | 1,694,284 | -0.04(-0.49%) |
Mar 15, 2013 | 7.281 | 7.332 | 7.239 | 7.326 | 1,233,185 | +0.05(+0.68%) |
Mar 14, 2013 | 7.144 | 7.290 | 7.127 | 7.277 | 2,428,863 | +0.13(+1.86%) |
Mar 13, 2013 | 7.116 | 7.205 | 6.849 | 7.144 | 6,455,582 | -0.02(-0.32%) |
Mar 12, 2013 | 7.438 | 7.438 | 7.074 | 7.167 | 3,929,924 | -0.29(-3.84%) |
Mar 11, 2013 | 7.495 | 7.516 | 7.393 | 7.453 | 1,452,514 | -0.05(-0.63%) |
Mar 08, 2013 | 7.396 | 7.510 | 7.391 | 7.501 | 1,644,070 | +0.12(+1.57%) |
Mar 07, 2013 | 7.412 | 7.436 | 7.313 | 7.385 | 2,067,544 | -0.08(-1.09%) |
Mar 06, 2013 | 7.563 | 7.588 | 7.461 | 7.467 | 1,305,848 | -0.10(-1.30%) |
Mar 05, 2013 | 7.679 | 7.679 | 7.524 | 7.565 | 2,183,894 | -0.09(-1.19%) |
Mar 04, 2013 | 7.597 | 7.747 | 7.567 | 7.656 | 2,446,847 | +0.09(+1.18%) |