Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.679 | 7.735 | 7.679 | 7.685 | 132,277 | +0.02(+0.22%) |
Apr 29, 2014 | 7.747 | 7.747 | 7.668 | 7.668 | 129,787 | -0.06(-0.81%) |
Apr 28, 2014 | 7.775 | 7.775 | 7.707 | 7.730 | 177,236 | -0.01(-0.15%) |
Apr 25, 2014 | 7.724 | 7.752 | 7.707 | 7.741 | 87,150 | +0.05(+0.59%) |
Apr 24, 2014 | 7.718 | 7.718 | 7.696 | 7.696 | 96,799 | +0.01(+0.07%) |
Apr 23, 2014 | 7.668 | 7.690 | 7.668 | 7.690 | 61,671 | +0.02(+0.22%) |
Apr 22, 2014 | 7.668 | 7.679 | 7.662 | 7.673 | 72,277 | +0.01(+0.07%) |
Apr 21, 2014 | 7.651 | 7.668 | 7.639 | 7.668 | 99,268 | +0.04(+0.52%) |
Apr 17, 2014 | 7.639 | 7.628 | 7.628 | 7.628 | 38,171 | -0.01(-0.15%) |
Apr 16, 2014 | 7.611 | 7.651 | 7.605 | 7.639 | 41,931 | +0.03(+0.45%) |
Apr 15, 2014 | 7.627 | 7.644 | 7.600 | 7.605 | 75,789 | -0.03(-0.35%) |
Apr 14, 2014 | 7.639 | 7.649 | 7.617 | 7.632 | 109,726 | -0.02(-0.32%) |
Apr 11, 2014 | 7.707 | 7.707 | 7.628 | 7.656 | 133,461 | -0.02(-0.29%) |
Apr 10, 2014 | 7.605 | 7.696 | 7.605 | 7.679 | 123,012 | +0.08(+1.00%) |
Apr 09, 2014 | 7.601 | 7.611 | 7.583 | 7.602 | 55,130 | +0.03(+0.35%) |
Apr 08, 2014 | 7.565 | 7.582 | 7.549 | 7.576 | 95,811 | +0.02(+0.22%) |
Apr 07, 2014 | 7.548 | 7.576 | 7.537 | 7.559 | 124,915 | +0.05(+0.67%) |
Apr 04, 2014 | 7.509 | 7.537 | 7.503 | 7.509 | 117,722 | +0.01(+0.08%) |
Apr 03, 2014 | 7.548 | 7.554 | 7.503 | 7.503 | 100,526 | -0.01(-0.15%) |
Apr 02, 2014 | 7.531 | 7.543 | 7.509 | 7.514 | 86,920 | -0.03(-0.40%) |
Apr 01, 2014 | 7.616 | 7.616 | 7.537 | 7.545 | 127,890 | -0.04(-0.49%) |
Mar 31, 2014 | 7.543 | 7.604 | 7.543 | 7.582 | 101,801 | -0.01(-0.15%) |
Mar 28, 2014 | 7.599 | 7.621 | 7.593 | 7.593 | 64,150 | +0.02(+0.30%) |
Mar 27, 2014 | 7.514 | 7.599 | 7.514 | 7.571 | 42,666 | +0.06(+0.75%) |
Mar 26, 2014 | 7.559 | 7.610 | 7.509 | 7.514 | 113,768 | -0.05(-0.67%) |
Mar 25, 2014 | 7.543 | 7.571 | 7.526 | 7.565 | 71,569 | +0.03(+0.45%) |
Mar 24, 2014 | 7.537 | 7.554 | 7.514 | 7.531 | 56,891 | +0.02(+0.22%) |
Mar 21, 2014 | 7.481 | 7.537 | 7.481 | 7.514 | 57,632 | +0.02(+0.30%) |
Mar 20, 2014 | 7.543 | 7.543 | 7.441 | 7.492 | 174,279 | -0.05(-0.67%) |
Mar 19, 2014 | 7.627 | 7.644 | 7.537 | 7.543 | 168,270 | -0.06(-0.74%) |
Mar 18, 2014 | 7.621 | 7.638 | 7.593 | 7.599 | 69,580 | +0.00(+0.00%) |
Mar 17, 2014 | 7.616 | 7.643 | 7.599 | 7.599 | 63,905 | -0.02(-0.22%) |
Mar 14, 2014 | 7.621 | 7.649 | 7.616 | 7.616 | 85,542 | -0.03(-0.37%) |
Mar 13, 2014 | 7.621 | 7.649 | 7.588 | 7.644 | 108,671 | +0.07(+0.89%) |
Mar 12, 2014 | 7.543 | 7.593 | 7.543 | 7.576 | 56,414 | +0.07(+0.90%) |
Mar 11, 2014 | 7.571 | 7.582 | 7.509 | 7.509 | 53,707 | -0.02(-0.29%) |
Mar 10, 2014 | 7.508 | 7.575 | 7.475 | 7.531 | 136,193 | +0.07(+0.90%) |
Mar 07, 2014 | 7.519 | 7.519 | 7.380 | 7.464 | 357,850 | -0.07(-0.96%) |
Mar 06, 2014 | 7.570 | 7.592 | 7.525 | 7.536 | 139,257 | -0.04(-0.52%) |
Mar 05, 2014 | 7.603 | 7.609 | 7.553 | 7.575 | 173,686 | -0.01(-0.07%) |
Mar 04, 2014 | 7.547 | 7.592 | 7.525 | 7.581 | 114,160 | +0.03(+0.44%) |
Mar 03, 2014 | 7.542 | 7.547 | 7.514 | 7.547 | 140,325 | +0.02(+0.30%) |
Feb 28, 2014 | 7.475 | 7.530 | 7.475 | 7.525 | 68,348 | +0.03(+0.45%) |
Feb 27, 2014 | 7.491 | 7.508 | 7.464 | 7.491 | 68,441 | +0.01(+0.07%) |
Feb 26, 2014 | 7.475 | 7.497 | 7.469 | 7.486 | 92,407 | +0.01(+0.15%) |
Feb 25, 2014 | 7.491 | 7.514 | 7.436 | 7.475 | 109,681 | -0.03(-0.45%) |
Feb 24, 2014 | 7.497 | 7.519 | 7.458 | 7.508 | 111,024 | +0.02(+0.30%) |
Feb 21, 2014 | 7.715 | 7.715 | 7.464 | 7.486 | 76,152 | +0.06(+0.83%) |
Feb 20, 2014 | 7.458 | 7.480 | 7.424 | 7.424 | 54,744 | -0.02(-0.23%) |
Feb 19, 2014 | 7.441 | 7.491 | 7.436 | 7.441 | 30,261 | +0.00(+0.00%) |
Feb 18, 2014 | 7.424 | 7.480 | 7.424 | 7.441 | 171,933 | +0.02(+0.33%) |
Feb 14, 2014 | 7.396 | 7.416 | 7.416 | 7.416 | 121,989 | -0.01(-0.18%) |
Feb 13, 2014 | 7.368 | 7.436 | 7.368 | 7.430 | 99,603 | +0.06(+0.76%) |
Feb 12, 2014 | 7.363 | 7.419 | 7.363 | 7.374 | 70,102 | +0.01(+0.08%) |
Feb 11, 2014 | 7.396 | 7.424 | 7.357 | 7.368 | 139,949 | -0.02(-0.22%) |
Feb 10, 2014 | 7.379 | 7.412 | 7.368 | 7.385 | 169,235 | +0.02(+0.30%) |
Feb 07, 2014 | 7.357 | 7.401 | 7.346 | 7.362 | 80,057 | +0.03(+0.38%) |
Feb 06, 2014 | 7.368 | 7.368 | 7.318 | 7.335 | 72,574 | +0.00(+0.00%) |
Feb 05, 2014 | 7.401 | 7.407 | 7.323 | 7.335 | 155,229 | -0.03(-0.45%) |
Feb 04, 2014 | 7.457 | 7.479 | 7.362 | 7.368 | 145,887 | -0.06(-0.75%) |
Feb 03, 2014 | 7.435 | 7.457 | 7.408 | 7.423 | 213,831 | +0.05(+0.68%) |
Jan 31, 2014 | 7.362 | 7.418 | 7.362 | 7.373 | 133,134 | +0.03(+0.45%) |
Jan 30, 2014 | 7.346 | 7.373 | 7.340 | 7.340 | 80,003 | +0.01(+0.08%) |
Jan 29, 2014 | 7.373 | 7.390 | 7.323 | 7.335 | 120,295 | +0.00(+0.00%) |
Jan 28, 2014 | 7.318 | 7.363 | 7.318 | 7.335 | 138,017 | +0.00(+0.00%) |
Jan 27, 2014 | 7.290 | 7.351 | 7.290 | 7.335 | 111,779 | +0.03(+0.38%) |
Jan 24, 2014 | 7.285 | 7.307 | 7.262 | 7.307 | 317,255 | +0.03(+0.46%) |
Jan 23, 2014 | 7.246 | 7.280 | 7.246 | 7.273 | 252,453 | +0.03(+0.38%) |
Jan 22, 2014 | 7.296 | 7.307 | 7.223 | 7.246 | 178,555 | -0.05(-0.69%) |
Jan 21, 2014 | 7.235 | 7.312 | 7.235 | 7.296 | 156,984 | +0.06(+0.77%) |
Jan 17, 2014 | 7.207 | 7.240 | 7.240 | 7.240 | 133,897 | +0.04(+0.62%) |
Jan 16, 2014 | 7.162 | 7.218 | 7.157 | 7.196 | 89,051 | +0.04(+0.54%) |
Jan 15, 2014 | 7.123 | 7.190 | 7.123 | 7.157 | 177,348 | +0.03(+0.47%) |
Jan 14, 2014 | 7.162 | 7.173 | 7.123 | 7.123 | 123,490 | -0.04(-0.51%) |
Jan 13, 2014 | 7.168 | 7.179 | 7.101 | 7.160 | 137,911 | -0.01(-0.11%) |
Jan 10, 2014 | 7.162 | 7.179 | 7.140 | 7.168 | 57,921 | +0.04(+0.55%) |
Jan 09, 2014 | 7.068 | 7.146 | 7.068 | 7.129 | 81,778 | +0.07(+0.95%) |
Jan 08, 2014 | 7.100 | 7.110 | 7.017 | 7.062 | 131,772 | -0.01(-0.08%) |
Jan 07, 2014 | 7.084 | 7.144 | 7.056 | 7.067 | 214,515 | -0.01(-0.08%) |
Jan 06, 2014 | 7.012 | 7.095 | 7.004 | 7.073 | 144,228 | +0.08(+1.18%) |
Jan 03, 2014 | 6.852 | 7.001 | 6.835 | 6.990 | 298,499 | +0.16(+2.34%) |
Jan 02, 2014 | 6.791 | 6.841 | 6.780 | 6.830 | 192,375 | +0.08(+1.14%) |
Dec 31, 2013 | 6.791 | 6.752 | 6.752 | 6.752 | 500,799 | -0.06(-0.81%) |
Dec 30, 2013 | 6.913 | 6.935 | 6.808 | 6.808 | 531,430 | -0.12(-1.75%) |
Dec 27, 2013 | 7.034 | 7.035 | 6.896 | 6.929 | 259,886 | -0.10(-1.41%) |
Dec 26, 2013 | 7.012 | 7.051 | 6.995 | 7.028 | 192,210 | +0.03(+0.47%) |
Dec 24, 2013 | 7.006 | 7.012 | 6.974 | 6.995 | 63,953 | +0.02(+0.32%) |
Dec 23, 2013 | 6.874 | 7.023 | 6.850 | 6.973 | 292,156 | +0.15(+2.18%) |
Dec 20, 2013 | 6.813 | 6.896 | 6.791 | 6.824 | 229,471 | +0.05(+0.73%) |
Dec 19, 2013 | 6.692 | 6.846 | 6.692 | 6.774 | 356,126 | +0.04(+0.66%) |
Dec 18, 2013 | 6.725 | 6.747 | 6.675 | 6.730 | 288,360 | +0.04(+0.66%) |
Dec 17, 2013 | 6.631 | 6.730 | 6.609 | 6.686 | 398,453 | +0.08(+1.25%) |
Dec 16, 2013 | 6.625 | 6.659 | 6.587 | 6.603 | 312,438 | -0.04(-0.66%) |
Dec 13, 2013 | 6.647 | 6.664 | 6.625 | 6.647 | 186,451 | +0.00(+0.00%) |
Dec 12, 2013 | 6.620 | 6.686 | 6.620 | 6.647 | 154,713 | +0.02(+0.25%) |
Dec 11, 2013 | 6.631 | 6.736 | 6.603 | 6.631 | 1,155,217 | -0.02(-0.33%) |
Dec 10, 2013 | 6.730 | 6.730 | 6.653 | 6.653 | 156,669 | -0.03(-0.52%) |
Dec 09, 2013 | 6.718 | 6.751 | 6.680 | 6.688 | 210,661 | +0.01(+0.11%) |
Dec 06, 2013 | 6.642 | 6.680 | 6.625 | 6.680 | 120,460 | +0.04(+0.58%) |
Dec 05, 2013 | 6.669 | 6.696 | 6.625 | 6.642 | 193,800 | -0.03(-0.41%) |
Dec 04, 2013 | 6.746 | 6.772 | 6.664 | 6.669 | 241,344 | -0.09(-1.30%) |
Dec 03, 2013 | 6.773 | 6.823 | 6.746 | 6.757 | 171,984 | -0.02(-0.32%) |
Dec 02, 2013 | 6.861 | 6.866 | 6.762 | 6.779 | 201,940 | -0.03(-0.40%) |
Nov 29, 2013 | 6.768 | 6.823 | 6.741 | 6.806 | 116,775 | +0.07(+1.06%) |
Nov 27, 2013 | 6.707 | 6.823 | 6.707 | 6.735 | 206,998 | +0.03(+0.49%) |
Nov 26, 2013 | 6.762 | 6.773 | 6.685 | 6.702 | 194,448 | -0.03(-0.41%) |
Nov 25, 2013 | 6.773 | 6.784 | 6.696 | 6.729 | 278,308 | -0.05(-0.73%) |
Nov 22, 2013 | 6.850 | 6.861 | 6.773 | 6.779 | 200,337 | -0.04(-0.64%) |
Nov 21, 2013 | 6.806 | 6.861 | 6.801 | 6.823 | 252,011 | -0.01(-0.08%) |
Nov 20, 2013 | 6.872 | 6.927 | 6.806 | 6.828 | 180,579 | -0.04(-0.64%) |
Nov 19, 2013 | 6.861 | 6.894 | 6.855 | 6.872 | 109,970 | -0.01(-0.08%) |
Nov 18, 2013 | 6.866 | 6.938 | 6.850 | 6.877 | 198,700 | +0.02(+0.32%) |
Nov 15, 2013 | 6.982 | 6.982 | 6.812 | 6.855 | 376,027 | -0.09(-1.34%) |
Nov 14, 2013 | 6.993 | 6.993 | 6.828 | 6.949 | 321,691 | -0.05(-0.71%) |
Nov 12, 2013 | 7.113 | 7.124 | 6.922 | 6.998 | 263,558 | -0.09(-1.24%) |
Nov 11, 2013 | 7.212 | 7.212 | 7.081 | 7.086 | 119,909 | -0.08(-1.15%) |
Nov 08, 2013 | 7.217 | 7.217 | 7.103 | 7.168 | 370,217 | -0.10(-1.43%) |
Nov 07, 2013 | 7.283 | 7.283 | 7.218 | 7.272 | 106,246 | +0.06(+0.77%) |
Nov 06, 2013 | 7.244 | 7.244 | 7.179 | 7.217 | 55,972 | +0.01(+0.15%) |
Nov 05, 2013 | 7.173 | 7.233 | 7.157 | 7.206 | 112,740 | +0.04(+0.61%) |
Nov 04, 2013 | 7.157 | 7.184 | 7.140 | 7.162 | 227,107 | +0.01(+0.08%) |
Nov 01, 2013 | 7.195 | 7.217 | 7.113 | 7.157 | 192,885 | -0.01(-0.08%) |
Oct 31, 2013 | 7.162 | 7.190 | 7.135 | 7.162 | 112,647 | +0.03(+0.38%) |
Oct 30, 2013 | 7.140 | 7.162 | 7.124 | 7.135 | 168,430 | +0.02(+0.23%) |
Oct 29, 2013 | 7.113 | 7.184 | 7.086 | 7.119 | 317,405 | +0.04(+0.54%) |
Oct 28, 2013 | 7.026 | 7.097 | 7.011 | 7.080 | 203,013 | +0.10(+1.41%) |
Oct 25, 2013 | 7.004 | 7.042 | 6.977 | 6.982 | 209,834 | +0.01(+0.08%) |
Oct 24, 2013 | 6.966 | 7.015 | 6.958 | 6.977 | 302,506 | +0.04(+0.63%) |
Oct 23, 2013 | 6.901 | 6.944 | 6.865 | 6.933 | 184,186 | +0.07(+1.03%) |
Oct 22, 2013 | 6.862 | 6.868 | 6.813 | 6.862 | 179,124 | +0.04(+0.56%) |
Oct 21, 2013 | 6.770 | 6.846 | 6.759 | 6.824 | 147,864 | +0.04(+0.56%) |
Oct 18, 2013 | 6.786 | 6.819 | 6.775 | 6.786 | 322,066 | +0.01(+0.08%) |
Oct 17, 2013 | 6.655 | 6.819 | 6.655 | 6.781 | 205,328 | +0.12(+1.80%) |
Oct 16, 2013 | 6.623 | 6.677 | 6.568 | 6.661 | 306,624 | +0.07(+0.99%) |
Oct 15, 2013 | 6.623 | 6.644 | 6.590 | 6.595 | 230,480 | -0.05(-0.82%) |
Oct 14, 2013 | 6.623 | 6.661 | 6.613 | 6.650 | 559,089 | +0.01(+0.08%) |
Oct 11, 2013 | 6.628 | 6.650 | 6.557 | 6.644 | 435,631 | +0.00(+0.00%) |
Oct 10, 2013 | 6.683 | 6.683 | 6.639 | 6.644 | 113,404 | -0.02(-0.25%) |
Oct 09, 2013 | 6.623 | 6.672 | 6.612 | 6.661 | 97,401 | +0.06(+0.84%) |
Oct 08, 2013 | 6.616 | 6.616 | 6.557 | 6.606 | 232,011 | +0.02(+0.25%) |
Oct 07, 2013 | 6.692 | 6.698 | 6.551 | 6.589 | 269,056 | -0.11(-1.57%) |
Oct 04, 2013 | 6.703 | 6.703 | 6.687 | 6.694 | 196,526 | +0.00(+0.03%) |
Oct 03, 2013 | 6.736 | 6.736 | 6.687 | 6.692 | 90,618 | -0.03(-0.40%) |
Oct 02, 2013 | 6.741 | 6.741 | 6.687 | 6.719 | 207,669 | -0.01(-0.08%) |
Oct 01, 2013 | 6.725 | 6.746 | 6.708 | 6.725 | 141,695 | -0.03(-0.48%) |
Sep 30, 2013 | 6.730 | 6.762 | 6.687 | 6.757 | 252,249 | +0.05(+0.73%) |
Sep 27, 2013 | 6.703 | 6.768 | 6.692 | 6.708 | 275,609 | +0.02(+0.24%) |
Sep 26, 2013 | 6.654 | 6.730 | 6.644 | 6.692 | 109,974 | +0.04(+0.57%) |
Sep 25, 2013 | 6.633 | 6.681 | 6.633 | 6.654 | 176,400 | +0.01(+0.16%) |
Sep 24, 2013 | 6.579 | 6.687 | 6.562 | 6.644 | 274,159 | +0.06(+0.99%) |
Sep 23, 2013 | 6.584 | 6.638 | 6.562 | 6.579 | 248,238 | -0.02(-0.25%) |
Sep 20, 2013 | 6.627 | 6.645 | 6.579 | 6.595 | 340,896 | -0.04(-0.65%) |
Sep 19, 2013 | 6.795 | 6.795 | 6.622 | 6.638 | 401,574 | -0.11(-1.61%) |
Sep 18, 2013 | 6.622 | 6.779 | 6.551 | 6.746 | 236,935 | +0.14(+2.13%) |
Sep 17, 2013 | 6.557 | 6.611 | 6.551 | 6.606 | 262,461 | +0.05(+0.74%) |
Sep 16, 2013 | 6.573 | 6.627 | 6.557 | 6.557 | 280,197 | +0.07(+1.09%) |
Sep 13, 2013 | 6.405 | 6.497 | 6.405 | 6.486 | 182,619 | +0.06(+0.93%) |
Sep 12, 2013 | 6.416 | 6.459 | 6.400 | 6.427 | 96,420 | +0.03(+0.42%) |
Sep 11, 2013 | 6.427 | 6.438 | 6.378 | 6.400 | 154,729 | +0.01(+0.10%) |
Sep 10, 2013 | 6.388 | 6.421 | 6.372 | 6.394 | 331,693 | -0.02(-0.25%) |
Sep 09, 2013 | 6.399 | 6.442 | 6.399 | 6.410 | 108,114 | +0.02(+0.34%) |
Sep 06, 2013 | 6.453 | 6.458 | 6.383 | 6.388 | 292,245 | -0.06(-0.92%) |
Sep 05, 2013 | 6.453 | 6.464 | 6.430 | 6.448 | 117,489 | +0.02(+0.25%) |
Sep 04, 2013 | 6.453 | 6.495 | 6.426 | 6.431 | 172,219 | -0.05(-0.83%) |
Sep 03, 2013 | 6.501 | 6.507 | 6.399 | 6.485 | 249,827 | +0.03(+0.42%) |
Aug 30, 2013 | 6.453 | 6.485 | 6.430 | 6.458 | 139,127 | +0.01(+0.08%) |
Aug 29, 2013 | 6.458 | 6.464 | 6.415 | 6.453 | 164,002 | -0.00(-0.02%) |
Aug 28, 2013 | 6.431 | 6.485 | 6.431 | 6.454 | 95,551 | +0.04(+0.69%) |
Aug 27, 2013 | 6.405 | 6.442 | 6.399 | 6.410 | 224,391 | -0.03(-0.42%) |
Aug 26, 2013 | 6.480 | 6.507 | 6.431 | 6.437 | 144,113 | -0.06(-0.91%) |
Aug 23, 2013 | 6.448 | 6.528 | 6.442 | 6.496 | 214,197 | +0.03(+0.50%) |
Aug 22, 2013 | 6.394 | 6.480 | 6.394 | 6.464 | 202,403 | +0.04(+0.67%) |
Aug 21, 2013 | 6.394 | 6.442 | 6.376 | 6.421 | 189,378 | +0.03(+0.42%) |
Aug 20, 2013 | 6.318 | 6.421 | 6.297 | 6.394 | 245,118 | +0.11(+1.80%) |
Aug 19, 2013 | 6.335 | 6.356 | 6.281 | 6.281 | 314,785 | -0.03(-0.43%) |
Aug 16, 2013 | 6.383 | 6.383 | 6.308 | 6.308 | 302,551 | -0.08(-1.26%) |
Aug 15, 2013 | 6.437 | 6.437 | 6.356 | 6.388 | 326,726 | -0.05(-0.75%) |
Aug 14, 2013 | 6.448 | 6.458 | 6.431 | 6.437 | 246,682 | -0.02(-0.25%) |
Aug 13, 2013 | 6.534 | 6.534 | 6.426 | 6.453 | 318,737 | -0.08(-1.23%) |
Aug 12, 2013 | 6.496 | 6.534 | 6.474 | 6.534 | 388,694 | +0.11(+1.67%) |
Aug 09, 2013 | 6.399 | 6.447 | 6.388 | 6.426 | 242,327 | +0.02(+0.25%) |
Aug 08, 2013 | 6.453 | 6.474 | 6.399 | 6.410 | 234,055 | -0.02(-0.32%) |
Aug 07, 2013 | 6.415 | 6.473 | 6.393 | 6.431 | 251,262 | -0.01(-0.08%) |
Aug 06, 2013 | 6.564 | 6.564 | 6.420 | 6.436 | 312,753 | -0.11(-1.63%) |
Aug 05, 2013 | 6.618 | 6.618 | 6.532 | 6.543 | 150,593 | -0.08(-1.21%) |
Aug 02, 2013 | 6.586 | 6.623 | 6.570 | 6.623 | 283,342 | +0.06(+0.90%) |
Aug 01, 2013 | 6.623 | 6.623 | 6.543 | 6.564 | 140,608 | -0.02(-0.24%) |
Jul 31, 2013 | 6.548 | 6.602 | 6.543 | 6.580 | 193,177 | +0.03(+0.41%) |
Jul 30, 2013 | 6.575 | 6.596 | 6.538 | 6.554 | 142,119 | -0.04(-0.65%) |
Jul 29, 2013 | 6.586 | 6.623 | 6.575 | 6.596 | 147,554 | +0.02(+0.32%) |
Jul 26, 2013 | 6.554 | 6.602 | 6.543 | 6.575 | 164,728 | +0.01(+0.08%) |
Jul 25, 2013 | 6.618 | 6.626 | 6.548 | 6.570 | 194,192 | -0.07(-1.13%) |
Jul 24, 2013 | 6.757 | 6.757 | 6.602 | 6.644 | 294,023 | -0.11(-1.58%) |
Jul 23, 2013 | 6.676 | 6.767 | 6.676 | 6.751 | 118,693 | +0.06(+0.96%) |
Jul 22, 2013 | 6.805 | 6.799 | 6.666 | 6.687 | 182,479 | -0.11(-1.65%) |
Jul 19, 2013 | 6.831 | 6.831 | 6.773 | 6.799 | 151,643 | -0.03(-0.47%) |
Jul 18, 2013 | 6.858 | 6.863 | 6.815 | 6.831 | 183,764 | -0.01(-0.08%) |
Jul 17, 2013 | 6.767 | 6.837 | 6.767 | 6.837 | 175,355 | +0.07(+1.03%) |
Jul 16, 2013 | 6.794 | 6.794 | 6.703 | 6.767 | 156,269 | -0.01(-0.16%) |
Jul 15, 2013 | 6.842 | 6.847 | 6.762 | 6.778 | 151,418 | -0.04(-0.55%) |
Jul 12, 2013 | 6.890 | 6.933 | 6.815 | 6.815 | 198,905 | -0.06(-0.93%) |
Jul 11, 2013 | 6.831 | 6.879 | 6.805 | 6.879 | 354,062 | +0.14(+2.14%) |
Jul 10, 2013 | 6.821 | 6.831 | 6.719 | 6.735 | 152,553 | -0.06(-0.94%) |
Jul 09, 2013 | 6.767 | 6.831 | 6.746 | 6.799 | 82,521 | +0.03(+0.48%) |
Jul 08, 2013 | 6.687 | 6.782 | 6.687 | 6.767 | 392,605 | +0.10(+1.43%) |
Jul 05, 2013 | 6.740 | 6.767 | 6.634 | 6.671 | 218,433 | -0.12(-1.78%) |
Jul 03, 2013 | 6.830 | 6.830 | 6.740 | 6.792 | 109,594 | -0.04(-0.64%) |
Jul 02, 2013 | 6.851 | 6.889 | 6.820 | 6.836 | 322,505 | -0.01(-0.08%) |
Jul 01, 2013 | 6.793 | 6.915 | 6.793 | 6.841 | 393,519 | +0.05(+0.78%) |
Jun 28, 2013 | 6.846 | 6.867 | 6.777 | 6.788 | 385,309 | -0.07(-1.01%) |
Jun 27, 2013 | 6.830 | 6.899 | 6.814 | 6.857 | 756,395 | +0.04(+0.54%) |
Jun 26, 2013 | 6.782 | 6.867 | 6.767 | 6.820 | 760,141 | +0.10(+1.50%) |
Jun 25, 2013 | 6.703 | 6.788 | 6.533 | 6.719 | 269,071 | +0.01(+0.08%) |
Jun 24, 2013 | 6.846 | 6.851 | 6.560 | 6.713 | 728,653 | -0.18(-2.54%) |
Jun 21, 2013 | 6.963 | 6.963 | 6.820 | 6.889 | 422,929 | -0.11(-1.59%) |
Jun 20, 2013 | 7.127 | 7.127 | 6.910 | 7.000 | 528,003 | -0.18(-2.51%) |
Jun 19, 2013 | 7.271 | 7.286 | 7.181 | 7.181 | 172,376 | -0.14(-1.89%) |
Jun 18, 2013 | 7.218 | 7.324 | 7.207 | 7.319 | 317,323 | +0.08(+1.17%) |
Jun 17, 2013 | 7.271 | 7.313 | 7.223 | 7.234 | 173,271 | -0.02(-0.29%) |
Jun 14, 2013 | 7.255 | 7.349 | 7.255 | 7.255 | 136,954 | +0.00(+0.00%) |
Jun 13, 2013 | 7.106 | 7.297 | 7.101 | 7.255 | 224,461 | +0.12(+1.64%) |
Jun 12, 2013 | 7.313 | 7.324 | 7.138 | 7.138 | 307,881 | -0.17(-2.32%) |
Jun 11, 2013 | 7.462 | 7.462 | 7.271 | 7.308 | 344,741 | -0.18(-2.40%) |
Jun 10, 2013 | 7.725 | 7.725 | 7.419 | 7.488 | 231,740 | -0.24(-3.14%) |
Jun 07, 2013 | 7.762 | 7.778 | 7.693 | 7.730 | 97,674 | -0.04(-0.54%) |
Jun 06, 2013 | 7.635 | 7.773 | 7.635 | 7.773 | 115,784 | +0.12(+1.59%) |
Jun 05, 2013 | 7.683 | 7.746 | 7.609 | 7.651 | 219,086 | +0.01(+0.07%) |
Jun 04, 2013 | 7.641 | 7.730 | 7.577 | 7.646 | 326,782 | -0.07(-0.89%) |
Jun 03, 2013 | 7.910 | 7.910 | 7.670 | 7.715 | 532,628 | -0.17(-2.21%) |
May 31, 2013 | 7.989 | 8.021 | 7.868 | 7.889 | 263,849 | -0.13(-1.58%) |
May 30, 2013 | 8.026 | 8.073 | 7.978 | 8.015 | 128,435 | +0.01(+0.13%) |
May 29, 2013 | 8.205 | 8.211 | 7.978 | 8.005 | 238,619 | -0.21(-2.51%) |
May 28, 2013 | 8.274 | 8.300 | 8.211 | 8.211 | 67,524 | -0.07(-0.83%) |
May 24, 2013 | 8.353 | 8.358 | 8.263 | 8.279 | 75,836 | -0.04(-0.44%) |
May 23, 2013 | 8.353 | 8.353 | 8.300 | 8.316 | 67,979 | -0.02(-0.19%) |
May 22, 2013 | 8.327 | 8.367 | 8.327 | 8.332 | 48,410 | -0.02(-0.25%) |
May 21, 2013 | 8.379 | 8.380 | 8.321 | 8.353 | 48,384 | -0.04(-0.50%) |
May 20, 2013 | 8.337 | 8.395 | 8.295 | 8.395 | 70,502 | +0.05(+0.63%) |
May 17, 2013 | 8.390 | 8.443 | 8.316 | 8.342 | 96,216 | -0.03(-0.32%) |
May 16, 2013 | 8.327 | 8.390 | 8.311 | 8.369 | 53,957 | +0.02(+0.25%) |
May 15, 2013 | 8.411 | 8.422 | 8.316 | 8.348 | 142,357 | -0.11(-1.31%) |
May 13, 2013 | 8.501 | 8.501 | 8.406 | 8.459 | 72,192 | -0.03(-0.31%) |
May 10, 2013 | 8.543 | 8.548 | 8.474 | 8.485 | 61,991 | -0.05(-0.62%) |
May 09, 2013 | 8.485 | 8.548 | 8.474 | 8.538 | 47,330 | +0.06(+0.69%) |
May 08, 2013 | 8.484 | 8.484 | 8.453 | 8.479 | 46,267 | +0.02(+0.25%) |
May 07, 2013 | 8.490 | 8.516 | 8.453 | 8.458 | 60,382 | -0.06(-0.68%) |
May 06, 2013 | 8.516 | 8.526 | 8.479 | 8.516 | 73,629 | +0.03(+0.31%) |
May 03, 2013 | 8.500 | 8.525 | 8.484 | 8.490 | 81,210 | +0.03(+0.31%) |
May 02, 2013 | 8.442 | 8.500 | 8.442 | 8.463 | 56,481 | +0.02(+0.25%) |