Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.497 | 7.647 | 7.486 | 7.585 | 3,674,892 | +0.09(+1.17%) |
Feb 27, 2014 | 7.549 | 7.585 | 7.460 | 7.497 | 1,720,338 | -0.04(-0.55%) |
Feb 26, 2014 | 7.559 | 7.629 | 7.517 | 7.538 | 3,073,649 | +0.01(+0.14%) |
Feb 25, 2014 | 7.466 | 7.580 | 7.440 | 7.528 | 1,317,491 | +0.07(+0.90%) |
Feb 24, 2014 | 7.507 | 7.533 | 7.445 | 7.460 | 2,424,496 | -0.01(-0.14%) |
Feb 21, 2014 | 7.476 | 7.543 | 7.424 | 7.471 | 1,306,643 | -0.01(-0.07%) |
Feb 20, 2014 | 7.419 | 7.538 | 7.414 | 7.476 | 2,860,412 | -0.06(-0.76%) |
Feb 19, 2014 | 7.445 | 7.567 | 7.429 | 7.533 | 3,016,723 | +0.07(+0.97%) |
Feb 18, 2014 | 7.347 | 7.492 | 7.326 | 7.460 | 2,774,945 | +0.14(+1.98%) |
Feb 14, 2014 | 7.274 | 7.316 | 7.316 | 7.316 | 2,336,931 | +0.04(+0.50%) |
Feb 13, 2014 | 7.253 | 7.300 | 7.243 | 7.279 | 3,332,040 | +0.01(+0.07%) |
Feb 12, 2014 | 7.321 | 7.341 | 7.222 | 7.274 | 3,834,170 | -0.03(-0.43%) |
Feb 11, 2014 | 7.253 | 7.354 | 7.176 | 7.305 | 3,744,314 | +0.07(+0.93%) |
Feb 10, 2014 | 7.207 | 7.274 | 7.160 | 7.238 | 2,747,850 | +0.04(+0.50%) |
Feb 07, 2014 | 7.248 | 7.300 | 7.129 | 7.202 | 3,968,047 | -0.05(-0.64%) |
Feb 06, 2014 | 7.191 | 7.352 | 7.062 | 7.248 | 2,372,305 | -0.05(-0.64%) |
Feb 05, 2014 | 7.316 | 7.336 | 7.202 | 7.295 | 1,717,266 | -0.03(-0.42%) |
Feb 04, 2014 | 7.259 | 7.372 | 7.233 | 7.326 | 1,961,909 | +0.07(+1.00%) |
Feb 03, 2014 | 7.367 | 7.424 | 7.196 | 7.253 | 1,933,800 | -0.12(-1.68%) |
Jan 31, 2014 | 7.316 | 7.455 | 7.253 | 7.378 | 3,240,556 | -0.01(-0.14%) |
Jan 30, 2014 | 7.331 | 7.455 | 7.331 | 7.388 | 1,668,714 | +0.11(+1.57%) |
Jan 29, 2014 | 7.316 | 7.388 | 7.243 | 7.274 | 1,455,012 | -0.09(-1.20%) |
Jan 28, 2014 | 7.305 | 7.404 | 7.279 | 7.362 | 1,804,940 | +0.09(+1.21%) |
Jan 27, 2014 | 7.362 | 7.404 | 7.243 | 7.274 | 1,341,679 | -0.08(-1.13%) |
Jan 24, 2014 | 7.481 | 7.481 | 7.316 | 7.357 | 2,148,452 | -0.14(-1.86%) |
Jan 23, 2014 | 7.419 | 7.517 | 7.367 | 7.497 | 2,082,768 | +0.05(+0.70%) |
Jan 22, 2014 | 7.367 | 7.471 | 7.326 | 7.445 | 2,511,064 | +0.11(+1.48%) |
Jan 21, 2014 | 7.171 | 7.372 | 7.155 | 7.336 | 1,767,349 | +0.18(+2.46%) |
Jan 17, 2014 | 7.284 | 7.160 | 7.160 | 7.160 | 2,015,721 | -0.12(-1.71%) |
Jan 16, 2014 | 7.202 | 7.331 | 7.196 | 7.284 | 2,006,019 | +0.15(+2.10%) |
Jan 15, 2014 | 7.186 | 7.238 | 7.134 | 7.134 | 2,361,189 | -0.05(-0.72%) |
Jan 14, 2014 | 7.196 | 7.238 | 7.155 | 7.186 | 1,167,368 | +0.02(+0.29%) |
Jan 13, 2014 | 7.196 | 7.228 | 7.145 | 7.165 | 1,146,815 | -0.05(-0.65%) |
Jan 10, 2014 | 7.186 | 7.264 | 7.176 | 7.212 | 1,378,621 | +0.06(+0.87%) |
Jan 09, 2014 | 7.253 | 7.264 | 7.098 | 7.150 | 1,457,079 | -0.08(-1.07%) |
Jan 08, 2014 | 7.279 | 7.316 | 7.222 | 7.228 | 1,666,381 | -0.06(-0.78%) |
Jan 07, 2014 | 7.253 | 7.383 | 7.228 | 7.284 | 3,116,190 | +0.13(+1.81%) |
Jan 06, 2014 | 7.134 | 7.202 | 7.103 | 7.155 | 2,668,808 | +0.03(+0.36%) |
Jan 03, 2014 | 7.119 | 7.202 | 7.083 | 7.129 | 1,699,858 | +0.00(+0.00%) |
Jan 02, 2014 | 7.176 | 7.207 | 7.039 | 7.129 | 1,689,459 | -0.09(-1.22%) |
Dec 31, 2013 | 7.268 | 7.217 | 7.217 | 7.217 | 2,359,735 | -0.06(-0.77%) |
Dec 30, 2013 | 7.171 | 7.279 | 7.171 | 7.274 | 1,420,507 | +0.10(+1.36%) |
Dec 27, 2013 | 7.120 | 7.179 | 7.069 | 7.176 | 859,633 | +0.03(+0.43%) |
Dec 26, 2013 | 7.145 | 7.217 | 7.110 | 7.145 | 1,059,846 | +0.05(+0.72%) |
Dec 24, 2013 | 7.115 | 7.173 | 7.089 | 7.094 | 770,019 | -0.03(-0.43%) |
Dec 23, 2013 | 7.171 | 7.207 | 7.115 | 7.125 | 1,421,477 | +0.00(+0.00%) |
Dec 20, 2013 | 7.002 | 7.125 | 6.961 | 7.125 | 1,512,985 | +0.15(+2.20%) |
Dec 19, 2013 | 7.063 | 7.063 | 6.956 | 6.971 | 2,399,384 | -0.13(-1.80%) |
Dec 18, 2013 | 6.843 | 7.099 | 6.813 | 7.099 | 2,457,884 | +0.25(+3.59%) |
Dec 17, 2013 | 6.859 | 6.910 | 6.766 | 6.853 | 2,089,602 | +0.09(+1.29%) |
Dec 16, 2013 | 6.777 | 6.797 | 6.725 | 6.766 | 929,558 | +0.00(+0.00%) |
Dec 13, 2013 | 6.761 | 6.869 | 6.690 | 6.766 | 1,181,478 | +0.03(+0.46%) |
Dec 12, 2013 | 6.746 | 6.751 | 6.669 | 6.736 | 2,528,715 | +0.02(+0.31%) |
Dec 11, 2013 | 6.853 | 6.884 | 6.692 | 6.715 | 2,208,672 | -0.17(-2.53%) |
Dec 10, 2013 | 6.818 | 6.915 | 6.797 | 6.889 | 2,487,830 | +0.07(+1.05%) |
Dec 09, 2013 | 6.818 | 6.843 | 6.725 | 6.818 | 2,303,561 | +0.00(+0.00%) |
Dec 06, 2013 | 6.823 | 6.879 | 6.788 | 6.818 | 1,055,594 | +0.04(+0.60%) |
Dec 05, 2013 | 6.746 | 6.787 | 6.684 | 6.777 | 1,832,026 | +0.02(+0.23%) |
Dec 04, 2013 | 6.705 | 6.838 | 6.705 | 6.761 | 1,169,836 | -0.01(-0.15%) |
Dec 03, 2013 | 6.772 | 6.818 | 6.725 | 6.772 | 1,969,009 | -0.03(-0.38%) |
Dec 02, 2013 | 6.777 | 6.823 | 6.705 | 6.797 | 2,443,669 | -0.01(-0.08%) |
Nov 29, 2013 | 6.869 | 6.889 | 6.787 | 6.802 | 1,308,632 | -0.06(-0.90%) |
Nov 27, 2013 | 6.813 | 6.879 | 6.777 | 6.864 | 1,079,865 | +0.07(+0.98%) |
Nov 26, 2013 | 6.823 | 6.825 | 6.782 | 6.797 | 3,431,016 | -0.03(-0.38%) |
Nov 25, 2013 | 6.879 | 6.889 | 6.797 | 6.823 | 848,913 | -0.03(-0.45%) |
Nov 22, 2013 | 6.843 | 6.864 | 6.792 | 6.853 | 948,698 | +0.00(+0.00%) |
Nov 21, 2013 | 6.884 | 6.930 | 6.818 | 6.853 | 3,275,849 | +0.00(+0.00%) |
Nov 20, 2013 | 6.966 | 7.053 | 6.818 | 6.853 | 1,350,857 | -0.12(-1.69%) |
Nov 19, 2013 | 7.038 | 7.074 | 6.889 | 6.971 | 2,481,216 | -0.06(-0.87%) |
Nov 18, 2013 | 7.084 | 7.125 | 7.017 | 7.033 | 1,407,791 | -0.05(-0.65%) |
Nov 15, 2013 | 6.982 | 7.089 | 6.946 | 7.079 | 1,716,624 | +0.10(+1.47%) |
Nov 14, 2013 | 6.941 | 7.053 | 6.920 | 6.976 | 1,158,448 | +0.06(+0.81%) |
Nov 13, 2013 | 6.792 | 6.925 | 6.772 | 6.920 | 2,015,257 | +0.11(+1.58%) |
Nov 12, 2013 | 6.853 | 6.864 | 6.756 | 6.813 | 1,043,726 | -0.04(-0.60%) |
Nov 11, 2013 | 6.848 | 6.898 | 6.838 | 6.853 | 1,838,955 | -0.01(-0.15%) |
Nov 08, 2013 | 7.017 | 7.017 | 6.813 | 6.864 | 3,601,031 | -0.10(-1.40%) |
Nov 07, 2013 | 7.074 | 7.094 | 6.941 | 6.961 | 1,553,296 | -0.12(-1.66%) |
Nov 06, 2013 | 7.238 | 7.279 | 7.053 | 7.079 | 3,281,408 | -0.15(-2.06%) |
Nov 05, 2013 | 7.263 | 7.309 | 7.197 | 7.227 | 2,040,550 | -0.10(-1.40%) |
Nov 04, 2013 | 7.325 | 7.350 | 7.207 | 7.330 | 1,836,915 | +0.03(+0.35%) |
Nov 01, 2013 | 7.284 | 7.320 | 7.171 | 7.304 | 2,781,877 | +0.02(+0.21%) |
Oct 31, 2013 | 7.186 | 7.335 | 7.181 | 7.289 | 2,862,723 | +0.09(+1.21%) |
Oct 30, 2013 | 7.181 | 7.233 | 7.120 | 7.202 | 1,602,302 | -0.02(-0.28%) |
Oct 29, 2013 | 7.274 | 7.274 | 7.181 | 7.222 | 2,679,446 | -0.07(-0.91%) |
Oct 28, 2013 | 7.361 | 7.361 | 7.238 | 7.289 | 1,528,004 | -0.06(-0.84%) |
Oct 25, 2013 | 7.289 | 7.366 | 7.212 | 7.350 | 1,793,078 | +0.10(+1.41%) |
Oct 24, 2013 | 7.069 | 7.263 | 6.925 | 7.248 | 4,056,754 | +0.18(+2.61%) |
Oct 23, 2013 | 7.017 | 7.094 | 6.964 | 7.063 | 1,986,492 | +0.00(+0.00%) |
Oct 22, 2013 | 7.017 | 7.115 | 6.976 | 7.063 | 1,668,885 | +0.07(+1.03%) |
Oct 21, 2013 | 7.028 | 7.063 | 6.946 | 6.992 | 1,230,353 | -0.05(-0.73%) |
Oct 18, 2013 | 7.130 | 7.140 | 6.982 | 7.043 | 954,028 | -0.05(-0.65%) |
Oct 17, 2013 | 6.889 | 7.099 | 6.869 | 7.089 | 1,515,874 | +0.17(+2.44%) |
Oct 16, 2013 | 6.787 | 6.935 | 6.766 | 6.920 | 1,394,125 | +0.15(+2.27%) |
Oct 15, 2013 | 6.813 | 6.874 | 6.751 | 6.766 | 2,216,456 | -0.07(-0.97%) |
Oct 14, 2013 | 6.828 | 6.894 | 6.779 | 6.833 | 1,255,485 | -0.03(-0.37%) |
Oct 11, 2013 | 6.700 | 6.869 | 6.700 | 6.859 | 2,004,226 | +0.13(+1.90%) |
Oct 10, 2013 | 6.531 | 6.736 | 6.531 | 6.731 | 2,526,085 | +0.24(+3.71%) |
Oct 09, 2013 | 6.505 | 6.551 | 6.459 | 6.490 | 3,115,109 | -0.02(-0.24%) |
Oct 08, 2013 | 6.628 | 6.649 | 6.495 | 6.505 | 1,691,018 | -0.14(-2.08%) |
Oct 07, 2013 | 6.551 | 6.679 | 6.551 | 6.643 | 1,229,305 | +0.03(+0.46%) |
Oct 04, 2013 | 6.562 | 6.643 | 6.546 | 6.613 | 2,625,453 | +0.04(+0.62%) |
Oct 03, 2013 | 6.674 | 6.684 | 6.495 | 6.572 | 3,966,754 | -0.13(-1.91%) |
Oct 02, 2013 | 6.695 | 6.756 | 6.669 | 6.700 | 3,050,545 | -0.02(-0.30%) |
Oct 01, 2013 | 6.675 | 6.852 | 6.660 | 6.720 | 1,986,127 | +0.05(+0.68%) |
Sep 30, 2013 | 6.746 | 6.832 | 6.639 | 6.675 | 2,270,884 | -0.12(-1.72%) |
Sep 27, 2013 | 6.781 | 6.852 | 6.670 | 6.791 | 1,472,793 | +0.00(+0.00%) |
Sep 26, 2013 | 6.781 | 6.827 | 6.741 | 6.791 | 1,322,924 | +0.01(+0.07%) |
Sep 25, 2013 | 6.796 | 6.898 | 6.725 | 6.786 | 3,265,316 | -0.02(-0.22%) |
Sep 24, 2013 | 6.756 | 6.847 | 6.715 | 6.801 | 2,814,242 | +0.02(+0.30%) |
Sep 23, 2013 | 6.806 | 6.887 | 6.761 | 6.781 | 2,097,106 | -0.05(-0.74%) |
Sep 20, 2013 | 6.948 | 6.953 | 6.806 | 6.832 | 3,031,911 | -0.11(-1.53%) |
Sep 19, 2013 | 6.908 | 7.039 | 6.898 | 6.938 | 2,863,007 | +0.03(+0.37%) |
Sep 18, 2013 | 6.624 | 6.981 | 6.589 | 6.913 | 2,417,280 | +0.26(+3.96%) |
Sep 17, 2013 | 6.649 | 6.715 | 6.624 | 6.649 | 2,136,772 | -0.02(-0.23%) |
Sep 16, 2013 | 6.741 | 6.776 | 6.599 | 6.665 | 2,536,574 | +0.07(+1.08%) |
Sep 13, 2013 | 6.563 | 6.634 | 6.548 | 6.594 | 1,252,983 | +0.03(+0.46%) |
Sep 12, 2013 | 6.670 | 6.725 | 6.563 | 6.563 | 1,108,754 | -0.12(-1.82%) |
Sep 11, 2013 | 6.634 | 6.690 | 6.604 | 6.685 | 1,281,795 | +0.04(+0.53%) |
Sep 10, 2013 | 6.670 | 6.730 | 6.573 | 6.649 | 1,881,340 | +0.01(+0.08%) |
Sep 09, 2013 | 6.477 | 6.649 | 6.452 | 6.644 | 1,970,482 | +0.18(+2.74%) |
Sep 06, 2013 | 6.467 | 6.594 | 6.447 | 6.467 | 4,490,543 | +0.16(+2.49%) |
Sep 05, 2013 | 6.437 | 6.437 | 6.290 | 6.310 | 1,534,318 | -0.12(-1.81%) |
Sep 04, 2013 | 6.386 | 6.467 | 6.346 | 6.427 | 2,539,123 | +0.05(+0.71%) |
Sep 03, 2013 | 6.543 | 6.571 | 6.325 | 6.381 | 2,349,517 | -0.11(-1.72%) |
Aug 30, 2013 | 6.604 | 6.654 | 6.487 | 6.492 | 1,613,303 | -0.10(-1.54%) |
Aug 29, 2013 | 6.568 | 6.624 | 6.538 | 6.594 | 1,587,465 | +0.01(+0.08%) |
Aug 28, 2013 | 6.584 | 6.614 | 6.523 | 6.589 | 2,056,579 | +0.00(+0.00%) |
Aug 27, 2013 | 6.573 | 6.690 | 6.406 | 6.589 | 2,001,114 | -0.07(-0.99%) |
Aug 26, 2013 | 6.639 | 6.670 | 6.594 | 6.654 | 1,494,800 | +0.02(+0.23%) |
Aug 23, 2013 | 6.497 | 6.639 | 6.452 | 6.639 | 1,660,523 | +0.15(+2.26%) |
Aug 22, 2013 | 6.411 | 6.503 | 6.361 | 6.492 | 1,787,935 | +0.09(+1.34%) |
Aug 21, 2013 | 6.401 | 6.543 | 6.315 | 6.406 | 2,588,046 | -0.05(-0.71%) |
Aug 20, 2013 | 6.335 | 6.589 | 6.335 | 6.452 | 4,132,909 | +0.15(+2.33%) |
Aug 19, 2013 | 6.371 | 6.406 | 6.300 | 6.305 | 4,138,181 | -0.06(-0.88%) |
Aug 16, 2013 | 6.579 | 6.614 | 6.361 | 6.361 | 4,066,258 | -0.23(-3.53%) |
Aug 15, 2013 | 6.695 | 6.695 | 6.553 | 6.594 | 2,261,149 | -0.13(-1.88%) |
Aug 14, 2013 | 6.741 | 6.791 | 6.715 | 6.720 | 2,180,087 | -0.01(-0.15%) |
Aug 13, 2013 | 6.882 | 6.908 | 6.730 | 6.730 | 2,243,218 | -0.16(-2.28%) |
Aug 12, 2013 | 6.984 | 7.014 | 6.882 | 6.887 | 1,461,639 | -0.13(-1.88%) |
Aug 09, 2013 | 6.847 | 7.070 | 6.832 | 7.019 | 1,562,298 | +0.15(+2.21%) |
Aug 08, 2013 | 6.887 | 6.913 | 6.827 | 6.867 | 1,054,555 | -0.02(-0.22%) |
Aug 07, 2013 | 6.867 | 6.903 | 6.837 | 6.882 | 962,883 | +0.00(+0.00%) |
Aug 06, 2013 | 6.903 | 6.938 | 6.855 | 6.882 | 1,646,606 | -0.04(-0.59%) |
Aug 05, 2013 | 6.898 | 6.948 | 6.867 | 6.923 | 1,509,491 | +0.01(+0.15%) |
Aug 02, 2013 | 6.974 | 7.034 | 6.887 | 6.913 | 2,035,538 | -0.10(-1.44%) |
Aug 01, 2013 | 7.090 | 7.095 | 6.979 | 7.014 | 1,459,709 | -0.05(-0.65%) |
Jul 31, 2013 | 7.242 | 7.242 | 7.044 | 7.060 | 2,578,900 | -0.20(-2.72%) |
Jul 30, 2013 | 7.186 | 7.288 | 7.171 | 7.257 | 2,179,485 | +0.12(+1.63%) |
Jul 29, 2013 | 7.156 | 7.196 | 7.120 | 7.141 | 1,527,711 | -0.05(-0.63%) |
Jul 26, 2013 | 7.181 | 7.293 | 7.123 | 7.186 | 2,287,534 | -0.04(-0.56%) |
Jul 25, 2013 | 7.105 | 7.270 | 7.004 | 7.227 | 4,140,353 | +0.06(+0.85%) |
Jul 24, 2013 | 7.288 | 7.303 | 7.115 | 7.166 | 3,979,859 | -0.10(-1.32%) |
Jul 23, 2013 | 7.308 | 7.308 | 7.212 | 7.262 | 1,498,706 | -0.01(-0.07%) |
Jul 22, 2013 | 7.191 | 7.288 | 7.161 | 7.267 | 2,307,023 | +0.07(+0.91%) |
Jul 19, 2013 | 7.369 | 7.369 | 7.171 | 7.201 | 3,468,136 | -0.17(-2.34%) |
Jul 18, 2013 | 7.282 | 7.394 | 7.257 | 7.374 | 2,450,544 | +0.11(+1.46%) |
Jul 17, 2013 | 7.247 | 7.303 | 7.212 | 7.267 | 871,700 | +0.03(+0.35%) |
Jul 16, 2013 | 7.237 | 7.303 | 7.196 | 7.242 | 1,543,753 | -0.02(-0.21%) |
Jul 15, 2013 | 7.247 | 7.318 | 7.222 | 7.257 | 849,578 | +0.01(+0.14%) |
Jul 12, 2013 | 7.282 | 7.318 | 7.191 | 7.247 | 1,851,008 | -0.05(-0.63%) |
Jul 11, 2013 | 7.181 | 7.323 | 7.171 | 7.293 | 3,703,391 | +0.18(+2.56%) |
Jul 10, 2013 | 7.034 | 7.120 | 7.004 | 7.110 | 2,864,578 | +0.08(+1.08%) |
Jul 09, 2013 | 6.938 | 7.049 | 6.908 | 7.034 | 2,534,011 | +0.13(+1.83%) |
Jul 08, 2013 | 6.908 | 6.991 | 6.882 | 6.908 | 1,476,938 | +0.03(+0.44%) |
Jul 05, 2013 | 6.882 | 6.908 | 6.685 | 6.877 | 2,548,830 | +0.01(+0.07%) |
Jul 03, 2013 | 6.872 | 6.928 | 6.796 | 6.872 | 1,286,702 | -0.02(-0.22%) |
Jul 02, 2013 | 6.852 | 7.024 | 6.801 | 6.887 | 3,548,698 | -0.01(-0.07%) |
Jul 01, 2013 | 6.807 | 6.985 | 6.752 | 6.892 | 3,436,325 | +0.12(+1.78%) |
Jun 28, 2013 | 6.877 | 6.887 | 6.747 | 6.772 | 5,449,751 | -0.11(-1.60%) |
Jun 27, 2013 | 6.822 | 6.978 | 6.812 | 6.882 | 3,641,766 | +0.12(+1.78%) |
Jun 26, 2013 | 6.692 | 6.822 | 6.682 | 6.762 | 3,165,066 | +0.14(+2.04%) |
Jun 25, 2013 | 6.457 | 6.652 | 6.402 | 6.627 | 3,037,469 | +0.24(+3.68%) |
Jun 24, 2013 | 6.221 | 6.492 | 6.126 | 6.392 | 4,562,438 | +0.08(+1.19%) |
Jun 21, 2013 | 6.482 | 6.545 | 6.274 | 6.316 | 5,231,415 | -0.14(-2.17%) |
Jun 20, 2013 | 6.612 | 6.632 | 6.402 | 6.457 | 2,023,291 | -0.26(-3.81%) |
Jun 19, 2013 | 6.973 | 6.983 | 6.692 | 6.712 | 1,508,376 | -0.27(-3.80%) |
Jun 18, 2013 | 6.913 | 7.043 | 6.862 | 6.978 | 2,020,666 | +0.08(+1.09%) |
Jun 17, 2013 | 6.948 | 7.013 | 6.857 | 6.903 | 1,976,989 | -0.03(-0.36%) |
Jun 14, 2013 | 6.807 | 6.933 | 6.757 | 6.928 | 2,674,734 | +0.12(+1.69%) |
Jun 13, 2013 | 6.507 | 6.817 | 6.507 | 6.812 | 2,688,972 | +0.28(+4.29%) |
Jun 12, 2013 | 6.667 | 6.687 | 6.462 | 6.532 | 3,419,891 | -0.11(-1.66%) |
Jun 11, 2013 | 6.737 | 6.757 | 6.612 | 6.642 | 2,570,999 | -0.16(-2.36%) |
Jun 10, 2013 | 6.918 | 6.953 | 6.787 | 6.802 | 1,736,558 | -0.10(-1.45%) |
Jun 07, 2013 | 6.953 | 6.998 | 6.792 | 6.903 | 1,517,458 | -0.07(-0.93%) |
Jun 06, 2013 | 6.817 | 6.973 | 6.772 | 6.968 | 2,134,861 | +0.12(+1.76%) |
Jun 05, 2013 | 6.867 | 6.958 | 6.792 | 6.847 | 1,944,656 | -0.05(-0.65%) |
Jun 04, 2013 | 7.178 | 7.233 | 6.867 | 6.892 | 3,295,573 | -0.31(-4.25%) |
Jun 03, 2013 | 7.078 | 7.218 | 6.928 | 7.198 | 4,291,906 | +0.11(+1.48%) |
May 31, 2013 | 7.083 | 7.148 | 6.978 | 7.093 | 3,794,968 | -0.02(-0.21%) |
May 30, 2013 | 7.103 | 7.188 | 7.048 | 7.108 | 2,058,471 | +0.00(+0.07%) |
May 29, 2013 | 7.303 | 7.303 | 7.048 | 7.103 | 3,608,085 | -0.26(-3.54%) |
May 28, 2013 | 7.559 | 7.599 | 7.318 | 7.363 | 2,721,978 | -0.11(-1.47%) |
May 24, 2013 | 7.484 | 7.509 | 7.363 | 7.474 | 2,115,837 | -0.06(-0.80%) |
May 23, 2013 | 7.624 | 7.634 | 7.469 | 7.534 | 3,330,992 | -0.18(-2.27%) |
May 22, 2013 | 7.969 | 8.045 | 7.669 | 7.709 | 2,613,605 | -0.28(-3.45%) |
May 21, 2013 | 7.954 | 8.005 | 7.934 | 7.984 | 1,754,028 | +0.04(+0.44%) |
May 20, 2013 | 7.889 | 7.964 | 7.879 | 7.949 | 2,103,138 | +0.04(+0.44%) |
May 17, 2013 | 7.859 | 7.929 | 7.849 | 7.914 | 1,377,680 | +0.06(+0.70%) |
May 16, 2013 | 7.914 | 7.984 | 7.829 | 7.859 | 2,103,873 | -0.10(-1.20%) |
May 15, 2013 | 7.859 | 7.954 | 7.824 | 7.954 | 2,454,273 | +0.15(+1.93%) |
May 13, 2013 | 7.834 | 7.864 | 7.764 | 7.804 | 2,244,957 | -0.06(-0.70%) |
May 10, 2013 | 7.799 | 7.869 | 7.734 | 7.859 | 1,736,153 | +0.06(+0.77%) |
May 09, 2013 | 7.869 | 7.882 | 7.784 | 7.799 | 2,041,302 | -0.09(-1.14%) |
May 08, 2013 | 7.794 | 7.889 | 7.784 | 7.889 | 1,530,089 | +0.08(+0.96%) |
May 07, 2013 | 7.754 | 7.849 | 7.744 | 7.814 | 2,053,341 | +0.05(+0.65%) |
May 06, 2013 | 7.654 | 7.794 | 7.654 | 7.764 | 1,946,698 | +0.09(+1.17%) |
May 03, 2013 | 7.624 | 7.689 | 7.559 | 7.674 | 2,938,198 | +0.12(+1.52%) |
May 02, 2013 | 7.423 | 7.561 | 7.418 | 7.559 | 4,594,977 | +0.16(+2.17%) |
May 01, 2013 | 7.479 | 7.499 | 7.358 | 7.398 | 4,761,497 | -0.08(-1.07%) |
Apr 30, 2013 | 7.489 | 7.504 | 7.423 | 7.479 | 5,369,630 | +0.02(+0.20%) |
Apr 29, 2013 | 7.449 | 7.474 | 7.408 | 7.464 | 3,036,557 | +0.06(+0.81%) |
Apr 26, 2013 | 7.469 | 7.464 | 7.393 | 7.403 | 3,682,766 | -0.06(-0.81%) |
Apr 25, 2013 | 7.393 | 7.509 | 7.338 | 7.464 | 5,055,647 | +0.05(+0.61%) |
Apr 24, 2013 | 7.428 | 7.443 | 7.383 | 7.418 | 4,216,063 | +0.01(+0.14%) |
Apr 23, 2013 | 7.464 | 7.464 | 7.363 | 7.408 | 6,956,664 | -0.02(-0.20%) |
Apr 22, 2013 | 7.469 | 7.509 | 7.398 | 7.423 | 2,119,149 | -0.06(-0.74%) |
Apr 19, 2013 | 7.323 | 7.479 | 7.298 | 7.479 | 4,699,154 | +0.17(+2.33%) |
Apr 18, 2013 | 7.368 | 7.383 | 7.238 | 7.308 | 3,775,062 | -0.05(-0.61%) |
Apr 17, 2013 | 7.398 | 7.413 | 7.243 | 7.353 | 4,092,513 | -0.06(-0.81%) |
Apr 16, 2013 | 7.373 | 7.479 | 7.358 | 7.413 | 3,145,659 | +0.07(+0.96%) |
Apr 15, 2013 | 7.514 | 7.541 | 7.343 | 7.343 | 4,006,695 | -0.21(-2.79%) |
Apr 12, 2013 | 7.469 | 7.554 | 7.443 | 7.554 | 4,787,869 | +0.08(+1.00%) |
Apr 11, 2013 | 7.509 | 7.574 | 7.454 | 7.479 | 3,811,334 | +0.01(+0.07%) |
Apr 10, 2013 | 7.544 | 7.564 | 7.464 | 7.474 | 2,577,680 | -0.07(-0.93%) |
Apr 09, 2013 | 7.489 | 7.554 | 7.388 | 7.544 | 3,310,392 | +0.04(+0.47%) |
Apr 08, 2013 | 7.423 | 7.514 | 7.388 | 7.509 | 3,610,760 | +0.07(+0.94%) |
Apr 05, 2013 | 7.308 | 7.491 | 7.308 | 7.438 | 18,347,496 | -0.06(-0.80%) |
Apr 04, 2013 | 7.363 | 7.534 | 7.323 | 7.499 | 4,850,042 | +0.13(+1.70%) |
Apr 03, 2013 | 7.449 | 7.469 | 7.308 | 7.373 | 3,562,851 | -0.04(-0.47%) |
Apr 02, 2013 | 7.403 | 7.522 | 7.374 | 7.408 | 4,486,885 | +0.02(+0.27%) |
Apr 01, 2013 | 7.349 | 7.399 | 7.314 | 7.389 | 784,389 | +0.02(+0.34%) |
Mar 28, 2013 | 7.329 | 7.423 | 7.279 | 7.364 | 2,973,820 | +0.04(+0.61%) |
Mar 27, 2013 | 7.275 | 7.334 | 7.275 | 7.319 | 1,443,133 | -0.02(-0.34%) |
Mar 26, 2013 | 7.250 | 7.364 | 7.235 | 7.344 | 1,824,994 | +0.13(+1.86%) |
Mar 25, 2013 | 7.225 | 7.309 | 7.175 | 7.210 | 2,336,051 | -0.00(-0.07%) |
Mar 22, 2013 | 7.185 | 7.255 | 7.170 | 7.215 | 2,685,475 | +0.05(+0.69%) |
Mar 21, 2013 | 7.141 | 7.250 | 7.141 | 7.165 | 6,994,301 | +0.01(+0.14%) |
Mar 20, 2013 | 7.091 | 7.165 | 7.066 | 7.156 | 1,698,455 | +0.11(+1.55%) |
Mar 19, 2013 | 7.071 | 7.111 | 6.970 | 7.046 | 2,375,109 | -0.03(-0.49%) |
Mar 18, 2013 | 7.027 | 7.101 | 6.987 | 7.081 | 2,317,242 | -0.01(-0.21%) |
Mar 15, 2013 | 7.037 | 7.126 | 6.984 | 7.096 | 3,483,158 | +0.08(+1.20%) |
Mar 14, 2013 | 7.066 | 7.096 | 7.012 | 7.012 | 2,020,532 | -0.05(-0.70%) |
Mar 13, 2013 | 7.032 | 7.061 | 6.997 | 7.061 | 1,519,601 | +0.03(+0.42%) |
Mar 12, 2013 | 7.041 | 7.041 | 6.967 | 7.032 | 1,622,907 | -0.00(-0.07%) |
Mar 11, 2013 | 7.056 | 7.061 | 7.012 | 7.037 | 2,278,553 | -0.01(-0.14%) |
Mar 08, 2013 | 7.071 | 7.076 | 6.972 | 7.046 | 4,429,859 | +0.00(+0.00%) |
Mar 07, 2013 | 7.061 | 7.081 | 7.012 | 7.046 | 2,604,832 | +0.00(+0.07%) |
Mar 06, 2013 | 7.066 | 7.076 | 7.002 | 7.041 | 2,300,082 | -0.00(-0.07%) |
Mar 05, 2013 | 6.977 | 7.111 | 6.937 | 7.046 | 2,695,834 | +0.08(+1.21%) |
Mar 04, 2013 | 6.808 | 6.972 | 6.808 | 6.962 | 3,410,102 | +0.11(+1.67%) |