Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.428 | 8.428 | 8.188 | 8.216 | 201,874 | -0.19(-2.30%) |
Apr 29, 2014 | 8.538 | 8.603 | 8.409 | 8.409 | 196,053 | -0.14(-1.62%) |
Apr 28, 2014 | 8.566 | 8.580 | 8.437 | 8.548 | 228,719 | +0.03(+0.32%) |
Apr 25, 2014 | 8.428 | 8.520 | 8.318 | 8.520 | 225,403 | +0.10(+1.20%) |
Apr 24, 2014 | 8.290 | 8.456 | 8.289 | 8.419 | 286,383 | +0.18(+2.12%) |
Apr 23, 2014 | 8.244 | 8.271 | 8.198 | 8.244 | 164,524 | +0.05(+0.56%) |
Apr 22, 2014 | 8.207 | 8.244 | 8.175 | 8.198 | 105,393 | -0.01(-0.11%) |
Apr 21, 2014 | 8.262 | 8.280 | 8.161 | 8.207 | 102,488 | -0.04(-0.45%) |
Apr 17, 2014 | 8.290 | 8.244 | 8.244 | 8.244 | 128,979 | +0.00(+0.00%) |
Apr 16, 2014 | 8.234 | 8.290 | 8.198 | 8.244 | 249,363 | +0.04(+0.45%) |
Apr 15, 2014 | 8.216 | 8.280 | 8.161 | 8.207 | 439,860 | +0.01(+0.11%) |
Apr 14, 2014 | 7.940 | 8.244 | 7.875 | 8.198 | 463,946 | +0.37(+4.71%) |
Apr 11, 2014 | 7.792 | 7.958 | 7.792 | 7.829 | 164,850 | +0.03(+0.35%) |
Apr 10, 2014 | 7.709 | 7.838 | 7.700 | 7.802 | 280,174 | +0.11(+1.44%) |
Apr 09, 2014 | 7.553 | 7.737 | 7.553 | 7.691 | 1,051,839 | +0.14(+1.83%) |
Apr 08, 2014 | 7.544 | 7.627 | 7.479 | 7.553 | 185,381 | +0.03(+0.37%) |
Apr 07, 2014 | 7.498 | 7.567 | 7.479 | 7.525 | 170,795 | +0.03(+0.37%) |
Apr 04, 2014 | 7.627 | 7.627 | 7.488 | 7.498 | 108,231 | -0.07(-0.97%) |
Apr 03, 2014 | 7.590 | 7.608 | 7.525 | 7.571 | 106,225 | +0.01(+0.12%) |
Apr 02, 2014 | 7.479 | 7.599 | 7.461 | 7.562 | 261,951 | +0.07(+0.98%) |
Apr 01, 2014 | 7.525 | 7.571 | 7.433 | 7.488 | 165,186 | -0.03(-0.37%) |
Mar 31, 2014 | 7.461 | 7.553 | 7.424 | 7.516 | 151,526 | +0.06(+0.87%) |
Mar 28, 2014 | 7.323 | 7.461 | 7.313 | 7.452 | 76,757 | +0.17(+2.28%) |
Mar 27, 2014 | 7.442 | 7.498 | 7.249 | 7.286 | 296,705 | -0.15(-1.98%) |
Mar 26, 2014 | 7.424 | 7.461 | 7.313 | 7.433 | 280,169 | +0.02(+0.25%) |
Mar 25, 2014 | 7.221 | 7.415 | 7.138 | 7.415 | 844,143 | +0.26(+3.60%) |
Mar 24, 2014 | 7.102 | 7.221 | 6.982 | 7.157 | 457,852 | +0.04(+0.52%) |
Mar 21, 2014 | 7.286 | 7.286 | 7.092 | 7.120 | 284,767 | -0.14(-1.90%) |
Mar 20, 2014 | 7.249 | 7.313 | 7.184 | 7.258 | 189,776 | -0.06(-0.76%) |
Mar 19, 2014 | 7.387 | 7.415 | 7.221 | 7.313 | 106,833 | -0.03(-0.38%) |
Mar 18, 2014 | 7.341 | 7.378 | 7.258 | 7.341 | 83,268 | +0.02(+0.25%) |
Mar 17, 2014 | 7.387 | 7.461 | 7.323 | 7.323 | 116,684 | -0.01(-0.13%) |
Mar 14, 2014 | 7.240 | 7.369 | 7.230 | 7.332 | 124,627 | +0.07(+1.02%) |
Mar 13, 2014 | 7.415 | 7.461 | 7.249 | 7.258 | 163,021 | -0.16(-2.11%) |
Mar 12, 2014 | 7.341 | 7.544 | 7.295 | 7.415 | 257,712 | +0.07(+1.00%) |
Mar 11, 2014 | 7.405 | 7.452 | 7.304 | 7.341 | 96,995 | -0.06(-0.87%) |
Mar 10, 2014 | 7.304 | 7.461 | 7.277 | 7.405 | 183,305 | +0.04(+0.50%) |
Mar 07, 2014 | 7.304 | 7.452 | 7.240 | 7.369 | 439,762 | +0.06(+0.76%) |
Mar 06, 2014 | 7.286 | 7.369 | 7.258 | 7.313 | 138,968 | +0.02(+0.25%) |
Mar 05, 2014 | 7.313 | 7.396 | 7.283 | 7.295 | 216,094 | +0.02(+0.25%) |
Mar 04, 2014 | 7.148 | 7.286 | 7.138 | 7.277 | 145,767 | +0.20(+2.86%) |
Mar 03, 2014 | 7.166 | 7.323 | 7.000 | 7.074 | 211,752 | -0.15(-2.04%) |
Feb 28, 2014 | 7.194 | 7.286 | 7.194 | 7.221 | 181,947 | +0.01(+0.13%) |
Feb 27, 2014 | 7.203 | 7.277 | 7.148 | 7.212 | 177,379 | -0.01(-0.13%) |
Feb 26, 2014 | 7.175 | 7.277 | 7.175 | 7.221 | 122,668 | +0.01(+0.13%) |
Feb 25, 2014 | 7.313 | 7.313 | 7.074 | 7.212 | 188,534 | -0.15(-2.00%) |
Feb 24, 2014 | 7.329 | 7.405 | 7.323 | 7.359 | 123,613 | +0.04(+0.50%) |
Feb 21, 2014 | 7.313 | 7.378 | 7.272 | 7.323 | 137,011 | +0.10(+1.40%) |
Feb 20, 2014 | 7.138 | 7.295 | 7.138 | 7.221 | 133,657 | +0.08(+1.16%) |
Feb 19, 2014 | 7.166 | 7.230 | 7.092 | 7.138 | 165,043 | -0.06(-0.90%) |
Feb 18, 2014 | 7.359 | 7.405 | 7.203 | 7.203 | 158,060 | -0.17(-2.25%) |
Feb 14, 2014 | 7.129 | 7.369 | 7.369 | 7.369 | 210,405 | +0.20(+2.83%) |
Feb 13, 2014 | 7.102 | 7.221 | 7.102 | 7.166 | 225,767 | +0.03(+0.39%) |
Feb 12, 2014 | 7.046 | 7.230 | 7.019 | 7.138 | 197,519 | +0.09(+1.31%) |
Feb 11, 2014 | 7.028 | 7.148 | 6.641 | 7.046 | 370,547 | +0.02(+0.26%) |
Feb 10, 2014 | 6.982 | 7.157 | 6.982 | 7.028 | 196,581 | +0.04(+0.53%) |
Feb 07, 2014 | 7.065 | 7.166 | 6.973 | 6.991 | 295,036 | -0.06(-0.78%) |
Feb 06, 2014 | 6.853 | 7.092 | 6.853 | 7.046 | 236,990 | +0.22(+3.24%) |
Feb 05, 2014 | 6.577 | 6.871 | 6.549 | 6.825 | 148,633 | +0.25(+3.78%) |
Feb 04, 2014 | 6.457 | 6.678 | 6.254 | 6.577 | 214,480 | +0.12(+1.85%) |
Feb 03, 2014 | 6.862 | 6.908 | 6.438 | 6.457 | 319,416 | -0.46(-6.66%) |
Jan 31, 2014 | 6.945 | 6.991 | 6.844 | 6.917 | 301,619 | -0.16(-2.21%) |
Jan 30, 2014 | 7.092 | 7.175 | 7.009 | 7.074 | 103,250 | +0.01(+0.13%) |
Jan 29, 2014 | 7.083 | 7.083 | 6.890 | 7.065 | 246,817 | -0.04(-0.52%) |
Jan 28, 2014 | 6.779 | 7.138 | 6.742 | 7.102 | 290,005 | +0.32(+4.76%) |
Jan 27, 2014 | 6.696 | 6.798 | 6.494 | 6.779 | 301,677 | +0.12(+1.80%) |
Jan 24, 2014 | 7.157 | 7.323 | 6.466 | 6.659 | 950,237 | -0.59(-8.13%) |
Jan 23, 2014 | 7.461 | 7.461 | 7.230 | 7.249 | 123,868 | -0.10(-1.38%) |
Jan 22, 2014 | 7.359 | 7.424 | 7.332 | 7.350 | 133,217 | +0.03(+0.38%) |
Jan 21, 2014 | 7.286 | 7.359 | 7.267 | 7.323 | 178,403 | +0.03(+0.38%) |
Jan 17, 2014 | 7.304 | 7.295 | 7.295 | 7.295 | 174,795 | +0.01(+0.13%) |
Jan 16, 2014 | 7.055 | 7.286 | 7.000 | 7.286 | 131,541 | +0.19(+2.73%) |
Jan 15, 2014 | 7.138 | 7.194 | 7.046 | 7.092 | 549,864 | -0.05(-0.65%) |
Jan 14, 2014 | 6.973 | 7.157 | 6.973 | 7.138 | 244,641 | +0.14(+1.97%) |
Jan 13, 2014 | 7.000 | 7.065 | 6.945 | 7.000 | 227,664 | +0.00(+0.00%) |
Jan 10, 2014 | 7.028 | 7.088 | 6.991 | 7.000 | 164,993 | -0.03(-0.39%) |
Jan 09, 2014 | 7.138 | 7.138 | 6.954 | 7.028 | 330,825 | -0.09(-1.29%) |
Jan 08, 2014 | 7.212 | 7.267 | 7.120 | 7.120 | 196,646 | -0.13(-1.78%) |
Jan 07, 2014 | 7.194 | 7.313 | 7.194 | 7.249 | 89,295 | +0.06(+0.77%) |
Jan 06, 2014 | 7.230 | 7.304 | 7.194 | 7.194 | 209,922 | -0.06(-0.76%) |
Jan 03, 2014 | 7.221 | 7.295 | 7.221 | 7.249 | 79,149 | +0.00(+0.00%) |
Jan 02, 2014 | 7.378 | 7.396 | 7.249 | 7.249 | 136,900 | -0.20(-2.72%) |
Dec 31, 2013 | 7.424 | 7.452 | 7.452 | 7.452 | 146,567 | +0.08(+1.12%) |
Dec 30, 2013 | 7.433 | 7.482 | 7.369 | 7.369 | 167,622 | -0.06(-0.87%) |
Dec 27, 2013 | 7.203 | 7.461 | 7.184 | 7.433 | 229,524 | +0.20(+2.80%) |
Dec 26, 2013 | 7.387 | 7.387 | 7.207 | 7.230 | 251,053 | -0.17(-2.24%) |
Dec 24, 2013 | 7.277 | 7.415 | 7.273 | 7.396 | 110,568 | +0.13(+1.77%) |
Dec 23, 2013 | 7.323 | 7.323 | 7.120 | 7.267 | 342,722 | +0.02(+0.25%) |
Dec 20, 2013 | 7.203 | 7.359 | 7.138 | 7.249 | 804,846 | +0.11(+1.55%) |
Dec 19, 2013 | 7.120 | 7.194 | 7.111 | 7.138 | 184,991 | +0.03(+0.39%) |
Dec 18, 2013 | 7.194 | 7.212 | 7.028 | 7.111 | 219,106 | -0.04(-0.52%) |
Dec 17, 2013 | 7.129 | 7.221 | 7.111 | 7.148 | 234,757 | +0.00(+0.00%) |
Dec 16, 2013 | 7.138 | 7.221 | 7.102 | 7.148 | 247,936 | +0.02(+0.26%) |
Dec 13, 2013 | 7.277 | 7.277 | 7.111 | 7.129 | 240,280 | -0.10(-1.40%) |
Dec 12, 2013 | 7.249 | 7.295 | 7.194 | 7.230 | 143,833 | -0.09(-1.26%) |
Dec 11, 2013 | 7.286 | 7.369 | 7.267 | 7.323 | 157,805 | -0.01(-0.13%) |
Dec 10, 2013 | 7.405 | 7.507 | 7.332 | 7.332 | 78,871 | -0.08(-1.12%) |
Dec 09, 2013 | 7.479 | 7.479 | 7.396 | 7.415 | 56,720 | -0.02(-0.25%) |
Dec 06, 2013 | 7.387 | 7.461 | 7.359 | 7.433 | 78,714 | +0.06(+0.87%) |
Dec 05, 2013 | 7.313 | 7.378 | 7.249 | 7.369 | 131,898 | +0.04(+0.50%) |
Dec 04, 2013 | 7.203 | 7.336 | 7.184 | 7.332 | 541,533 | +0.05(+0.63%) |
Dec 03, 2013 | 7.516 | 7.516 | 7.184 | 7.286 | 243,180 | -0.29(-3.77%) |
Dec 02, 2013 | 7.682 | 7.700 | 7.544 | 7.571 | 161,720 | -0.13(-1.67%) |
Nov 29, 2013 | 7.608 | 7.742 | 7.516 | 7.700 | 279,863 | +0.14(+1.83%) |
Nov 27, 2013 | 7.405 | 7.562 | 7.405 | 7.562 | 195,878 | +0.17(+2.24%) |
Nov 26, 2013 | 7.258 | 7.461 | 7.230 | 7.396 | 152,782 | +0.12(+1.65%) |
Nov 25, 2013 | 7.369 | 7.369 | 7.267 | 7.277 | 72,546 | -0.05(-0.63%) |
Nov 22, 2013 | 7.286 | 7.359 | 7.277 | 7.323 | 205,458 | +0.03(+0.38%) |
Nov 21, 2013 | 7.240 | 7.313 | 7.221 | 7.295 | 118,375 | +0.04(+0.51%) |
Nov 20, 2013 | 7.286 | 7.415 | 7.198 | 7.258 | 227,916 | -0.03(-0.38%) |
Nov 19, 2013 | 7.138 | 7.295 | 7.074 | 7.286 | 423,670 | +0.13(+1.80%) |
Nov 18, 2013 | 7.369 | 7.369 | 7.148 | 7.157 | 447,953 | -0.22(-3.00%) |
Nov 15, 2013 | 7.332 | 7.415 | 7.323 | 7.378 | 134,858 | +0.04(+0.50%) |
Nov 14, 2013 | 7.194 | 7.369 | 7.157 | 7.341 | 130,498 | +0.23(+3.24%) |
Nov 12, 2013 | 7.000 | 7.138 | 6.954 | 7.111 | 128,338 | +0.09(+1.31%) |
Nov 11, 2013 | 7.019 | 7.055 | 6.936 | 7.019 | 159,933 | -0.04(-0.52%) |
Nov 08, 2013 | 7.148 | 7.175 | 7.009 | 7.055 | 227,011 | -0.15(-2.05%) |
Nov 07, 2013 | 7.359 | 7.359 | 7.148 | 7.203 | 402,278 | -0.17(-2.25%) |
Nov 06, 2013 | 7.359 | 7.396 | 7.341 | 7.369 | 120,183 | +0.07(+1.01%) |
Nov 05, 2013 | 7.378 | 7.461 | 7.277 | 7.295 | 195,067 | -0.13(-1.74%) |
Nov 04, 2013 | 7.433 | 7.479 | 7.378 | 7.424 | 135,063 | +0.03(+0.37%) |
Nov 01, 2013 | 7.369 | 7.415 | 7.295 | 7.396 | 257,202 | +0.03(+0.37%) |
Oct 31, 2013 | 7.396 | 7.433 | 7.341 | 7.369 | 192,759 | -0.07(-0.99%) |
Oct 30, 2013 | 7.498 | 7.544 | 7.295 | 7.442 | 355,356 | -0.06(-0.86%) |
Oct 29, 2013 | 7.709 | 7.737 | 7.479 | 7.507 | 166,334 | -0.20(-2.63%) |
Oct 28, 2013 | 7.645 | 7.746 | 7.636 | 7.709 | 352,468 | +0.06(+0.84%) |
Oct 25, 2013 | 7.645 | 7.700 | 7.627 | 7.645 | 278,005 | +0.00(+0.00%) |
Oct 24, 2013 | 7.627 | 7.709 | 7.590 | 7.645 | 217,140 | +0.01(+0.12%) |
Oct 23, 2013 | 7.571 | 7.673 | 7.516 | 7.636 | 304,385 | +0.03(+0.36%) |
Oct 22, 2013 | 7.488 | 7.645 | 7.424 | 7.608 | 240,395 | +0.14(+1.85%) |
Oct 21, 2013 | 7.424 | 7.488 | 7.369 | 7.470 | 245,077 | +0.03(+0.37%) |
Oct 18, 2013 | 7.608 | 7.617 | 7.392 | 7.442 | 205,664 | -0.17(-2.18%) |
Oct 17, 2013 | 7.479 | 7.627 | 7.396 | 7.608 | 449,265 | +0.14(+1.85%) |
Oct 16, 2013 | 7.488 | 7.516 | 7.277 | 7.470 | 186,872 | +0.01(+0.12%) |
Oct 15, 2013 | 7.378 | 7.514 | 7.378 | 7.461 | 332,352 | +0.05(+0.62%) |
Oct 14, 2013 | 7.277 | 7.442 | 7.277 | 7.415 | 315,340 | +0.06(+0.88%) |
Oct 11, 2013 | 7.138 | 7.424 | 7.138 | 7.350 | 448,095 | +0.18(+2.44%) |
Oct 10, 2013 | 7.092 | 7.194 | 7.037 | 7.175 | 569,316 | +0.10(+1.43%) |
Oct 09, 2013 | 6.954 | 7.102 | 6.945 | 7.074 | 429,652 | +0.07(+1.05%) |
Oct 08, 2013 | 6.945 | 7.046 | 6.917 | 7.000 | 402,290 | +0.02(+0.26%) |
Oct 07, 2013 | 6.963 | 7.028 | 6.936 | 6.982 | 93,900 | -0.01(-0.13%) |
Oct 04, 2013 | 6.908 | 7.019 | 6.908 | 6.991 | 136,361 | +0.05(+0.66%) |
Oct 03, 2013 | 6.945 | 6.982 | 6.908 | 6.945 | 149,588 | -0.03(-0.40%) |
Oct 02, 2013 | 6.816 | 7.028 | 6.816 | 6.973 | 180,363 | +0.10(+1.47%) |
Oct 01, 2013 | 6.779 | 6.890 | 6.715 | 6.871 | 234,432 | -0.03(-0.40%) |
Sep 27, 2013 | 6.973 | 7.046 | 6.890 | 6.899 | 405,753 | -0.15(-2.09%) |
Sep 26, 2013 | 7.037 | 7.092 | 6.982 | 7.046 | 248,442 | +0.05(+0.66%) |
Sep 25, 2013 | 6.853 | 7.055 | 6.853 | 7.000 | 273,192 | +0.12(+1.74%) |
Sep 24, 2013 | 6.696 | 6.908 | 6.632 | 6.880 | 604,263 | +0.01(+0.13%) |
Sep 23, 2013 | 6.825 | 6.899 | 6.816 | 6.871 | 151,840 | +0.02(+0.27%) |
Sep 20, 2013 | 6.927 | 6.927 | 6.834 | 6.853 | 178,817 | -0.04(-0.53%) |
Sep 19, 2013 | 7.037 | 7.037 | 6.862 | 6.890 | 193,824 | -0.09(-1.32%) |
Sep 18, 2013 | 6.899 | 7.046 | 6.825 | 6.982 | 332,007 | +0.08(+1.20%) |
Sep 17, 2013 | 6.816 | 6.908 | 6.807 | 6.899 | 303,938 | +0.12(+1.77%) |
Sep 16, 2013 | 6.586 | 6.798 | 6.586 | 6.779 | 420,696 | +0.19(+2.94%) |
Sep 13, 2013 | 6.632 | 6.696 | 6.577 | 6.586 | 122,296 | -0.06(-0.83%) |
Sep 12, 2013 | 6.696 | 6.724 | 6.595 | 6.641 | 195,207 | -0.04(-0.55%) |
Sep 11, 2013 | 6.549 | 6.765 | 6.530 | 6.678 | 339,318 | +0.18(+2.69%) |
Sep 10, 2013 | 6.457 | 6.558 | 6.429 | 6.503 | 180,182 | +0.10(+1.58%) |
Sep 09, 2013 | 6.226 | 6.411 | 6.192 | 6.401 | 191,194 | +0.23(+3.73%) |
Sep 06, 2013 | 6.061 | 6.208 | 6.061 | 6.171 | 123,526 | +0.13(+2.13%) |
Sep 05, 2013 | 6.051 | 6.061 | 5.969 | 6.042 | 354,088 | +0.02(+0.31%) |
Sep 04, 2013 | 6.024 | 6.088 | 5.941 | 6.024 | 239,395 | +0.04(+0.62%) |
Sep 03, 2013 | 5.959 | 6.070 | 5.941 | 5.987 | 137,722 | +0.06(+0.93%) |
Aug 30, 2013 | 6.033 | 6.061 | 5.913 | 5.932 | 157,522 | -0.07(-1.23%) |
Aug 29, 2013 | 5.941 | 6.098 | 5.923 | 6.005 | 112,324 | +0.06(+1.09%) |
Aug 28, 2013 | 5.978 | 6.005 | 5.913 | 5.941 | 95,635 | -0.04(-0.62%) |
Aug 27, 2013 | 6.180 | 6.190 | 5.969 | 5.978 | 225,268 | -0.21(-3.42%) |
Aug 26, 2013 | 6.217 | 6.411 | 6.180 | 6.190 | 216,865 | -0.05(-0.74%) |
Aug 23, 2013 | 6.098 | 6.245 | 6.065 | 6.236 | 88,918 | +0.13(+2.11%) |
Aug 22, 2013 | 6.070 | 6.171 | 6.015 | 6.107 | 109,503 | +0.04(+0.61%) |
Aug 21, 2013 | 6.217 | 6.226 | 5.987 | 6.070 | 234,841 | -0.12(-1.93%) |
Aug 20, 2013 | 6.070 | 6.226 | 6.051 | 6.190 | 189,279 | +0.17(+2.75%) |
Aug 19, 2013 | 6.079 | 6.162 | 5.959 | 6.024 | 297,536 | -0.06(-0.91%) |
Aug 16, 2013 | 6.319 | 6.355 | 6.070 | 6.079 | 321,984 | -0.28(-4.35%) |
Aug 15, 2013 | 6.448 | 6.604 | 6.153 | 6.355 | 312,843 | -0.20(-3.09%) |
Aug 14, 2013 | 6.595 | 6.687 | 6.503 | 6.558 | 254,451 | -0.02(-0.28%) |
Aug 13, 2013 | 6.438 | 6.687 | 6.392 | 6.577 | 843,027 | +0.18(+2.73%) |
Aug 12, 2013 | 6.236 | 6.429 | 6.191 | 6.401 | 196,521 | +0.17(+2.81%) |
Aug 09, 2013 | 6.144 | 6.263 | 6.125 | 6.226 | 105,691 | +0.02(+0.30%) |
Aug 08, 2013 | 6.144 | 6.245 | 6.098 | 6.208 | 120,272 | +0.05(+0.75%) |
Aug 07, 2013 | 6.291 | 6.291 | 6.144 | 6.162 | 96,407 | -0.12(-1.91%) |
Aug 06, 2013 | 6.217 | 6.309 | 6.146 | 6.282 | 129,834 | +0.08(+1.34%) |
Aug 05, 2013 | 6.199 | 6.226 | 6.125 | 6.199 | 103,519 | +0.03(+0.45%) |
Aug 02, 2013 | 6.098 | 6.273 | 5.996 | 6.171 | 159,186 | +0.08(+1.36%) |
Aug 01, 2013 | 6.061 | 6.134 | 5.969 | 6.088 | 284,984 | +0.06(+0.92%) |
Jul 31, 2013 | 6.134 | 6.153 | 5.987 | 6.033 | 269,023 | -0.07(-1.21%) |
Jul 30, 2013 | 6.153 | 6.254 | 6.065 | 6.107 | 202,646 | -0.07(-1.19%) |
Jul 29, 2013 | 6.153 | 6.217 | 6.107 | 6.180 | 165,343 | +0.05(+0.75%) |
Jul 26, 2013 | 6.079 | 6.226 | 5.987 | 6.134 | 451,517 | +0.03(+0.45%) |
Jul 25, 2013 | 6.190 | 6.226 | 6.098 | 6.107 | 266,570 | -0.06(-0.90%) |
Jul 24, 2013 | 6.208 | 6.226 | 6.144 | 6.162 | 234,052 | -0.02(-0.30%) |
Jul 23, 2013 | 6.226 | 6.226 | 6.162 | 6.180 | 216,367 | -0.05(-0.74%) |
Jul 22, 2013 | 6.217 | 6.309 | 6.199 | 6.226 | 123,595 | +0.05(+0.75%) |
Jul 19, 2013 | 6.162 | 6.245 | 6.153 | 6.180 | 159,794 | -0.07(-1.18%) |
Jul 18, 2013 | 6.245 | 6.346 | 6.217 | 6.254 | 297,727 | +0.04(+0.59%) |
Jul 17, 2013 | 6.236 | 6.296 | 6.199 | 6.217 | 235,072 | -0.02(-0.30%) |
Jul 16, 2013 | 6.199 | 6.250 | 6.125 | 6.236 | 209,348 | +0.06(+1.04%) |
Jul 15, 2013 | 6.199 | 6.217 | 6.144 | 6.171 | 231,350 | +0.01(+0.15%) |
Jul 12, 2013 | 6.199 | 6.272 | 6.153 | 6.162 | 192,861 | -0.04(-0.59%) |
Jul 11, 2013 | 6.217 | 6.217 | 6.079 | 6.199 | 405,415 | +0.12(+1.97%) |
Jul 10, 2013 | 6.042 | 6.097 | 5.996 | 6.079 | 348,519 | +0.08(+1.38%) |
Jul 09, 2013 | 6.070 | 6.033 | 5.840 | 5.996 | 273,063 | +0.16(+2.68%) |
Jul 08, 2013 | 5.775 | 5.876 | 5.701 | 5.840 | 334,244 | +0.11(+1.93%) |
Jul 05, 2013 | 5.803 | 5.886 | 5.674 | 5.729 | 127,152 | -0.06(-0.96%) |
Jul 03, 2013 | 5.840 | 5.895 | 5.784 | 5.784 | 67,320 | -0.10(-1.72%) |
Jul 02, 2013 | 5.886 | 5.950 | 5.794 | 5.886 | 330,319 | +0.07(+1.27%) |
Jul 01, 2013 | 5.840 | 5.932 | 5.766 | 5.812 | 240,994 | +0.06(+0.96%) |
Jun 28, 2013 | 5.867 | 5.969 | 5.738 | 5.757 | 334,661 | +0.06(+1.13%) |
Jun 26, 2013 | 5.536 | 5.812 | 5.536 | 5.692 | 311,347 | +0.12(+2.15%) |
Jun 25, 2013 | 5.582 | 5.674 | 5.573 | 5.573 | 413,707 | -0.02(-0.33%) |
Jun 24, 2013 | 5.867 | 5.867 | 5.531 | 5.591 | 730,161 | -0.34(-5.75%) |
Jun 21, 2013 | 5.987 | 5.987 | 5.609 | 5.932 | 691,836 | -0.08(-1.38%) |
Jun 20, 2013 | 6.282 | 6.282 | 5.987 | 6.015 | 436,680 | -0.25(-3.97%) |
Jun 19, 2013 | 6.438 | 6.494 | 6.263 | 6.263 | 255,891 | -0.18(-2.86%) |
Jun 18, 2013 | 6.457 | 6.558 | 6.438 | 6.448 | 271,345 | +0.02(+0.29%) |
Jun 17, 2013 | 6.512 | 6.530 | 6.337 | 6.429 | 295,272 | -0.01(-0.14%) |
Jun 14, 2013 | 6.337 | 6.511 | 6.319 | 6.438 | 267,461 | +0.17(+2.64%) |
Jun 13, 2013 | 6.355 | 6.392 | 6.217 | 6.273 | 353,406 | -0.13(-2.01%) |
Jun 12, 2013 | 6.558 | 6.558 | 6.365 | 6.401 | 410,931 | -0.12(-1.84%) |
Jun 11, 2013 | 6.577 | 6.650 | 6.507 | 6.521 | 187,848 | -0.13(-1.94%) |
Jun 10, 2013 | 6.687 | 6.733 | 6.577 | 6.650 | 167,830 | -0.02(-0.28%) |
Jun 07, 2013 | 6.641 | 6.678 | 6.567 | 6.669 | 185,165 | +0.08(+1.26%) |
Jun 06, 2013 | 6.788 | 6.788 | 6.540 | 6.586 | 231,929 | -0.18(-2.72%) |
Jun 05, 2013 | 6.908 | 6.936 | 6.770 | 6.770 | 102,048 | -0.18(-2.52%) |
Jun 04, 2013 | 6.798 | 6.945 | 6.770 | 6.945 | 98,953 | +0.14(+2.03%) |
Jun 03, 2013 | 6.834 | 6.834 | 6.752 | 6.807 | 118,182 | +0.00(+0.00%) |
May 31, 2013 | 6.862 | 6.927 | 6.807 | 6.807 | 67,499 | -0.10(-1.47%) |
May 30, 2013 | 6.936 | 6.954 | 6.790 | 6.908 | 201,312 | +0.03(+0.40%) |
May 29, 2013 | 6.908 | 6.954 | 6.826 | 6.880 | 108,078 | -0.04(-0.53%) |
May 28, 2013 | 6.973 | 7.000 | 6.862 | 6.917 | 92,530 | +0.00(+0.00%) |
May 24, 2013 | 6.936 | 6.991 | 6.899 | 6.917 | 83,181 | -0.05(-0.66%) |
May 23, 2013 | 7.019 | 7.046 | 6.834 | 6.963 | 122,182 | -0.13(-1.82%) |
May 22, 2013 | 7.157 | 7.295 | 7.009 | 7.092 | 188,975 | -0.07(-1.03%) |
May 21, 2013 | 7.277 | 7.295 | 7.138 | 7.166 | 139,197 | -0.11(-1.52%) |
May 20, 2013 | 7.240 | 7.341 | 7.225 | 7.277 | 128,196 | +0.05(+0.64%) |
May 17, 2013 | 7.313 | 7.313 | 7.184 | 7.230 | 1,509,233 | -0.08(-1.13%) |
May 16, 2013 | 6.457 | 7.323 | 6.457 | 7.313 | 185,675 | +0.06(+0.76%) |
May 15, 2013 | 7.258 | 7.313 | 7.230 | 7.258 | 199,173 | -0.05(-0.63%) |
May 13, 2013 | 7.295 | 7.304 | 7.175 | 7.304 | 253,156 | +0.04(+0.51%) |
May 10, 2013 | 7.184 | 7.277 | 7.148 | 7.267 | 227,854 | +0.09(+1.28%) |
May 09, 2013 | 7.092 | 7.203 | 7.074 | 7.175 | 168,864 | +0.04(+0.52%) |
May 08, 2013 | 7.046 | 7.148 | 6.982 | 7.138 | 148,261 | +0.06(+0.91%) |
May 07, 2013 | 7.138 | 7.166 | 7.028 | 7.074 | 156,403 | -0.01(-0.13%) |
May 06, 2013 | 7.037 | 7.120 | 7.000 | 7.083 | 232,864 | +0.02(+0.26%) |
May 03, 2013 | 7.083 | 7.111 | 7.028 | 7.065 | 151,870 | +0.04(+0.52%) |
May 02, 2013 | 6.936 | 7.074 | 6.908 | 7.028 | 356,896 | +0.08(+1.19%) |