Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.208 | 7.263 | 7.176 | 7.263 | 138,765 | +0.03(+0.37%) |
Apr 29, 2014 | 7.192 | 7.257 | 7.192 | 7.235 | 227,768 | +0.05(+0.68%) |
Apr 28, 2014 | 7.122 | 7.203 | 7.068 | 7.187 | 227,201 | +0.12(+1.66%) |
Apr 25, 2014 | 7.134 | 7.134 | 7.048 | 7.070 | 286,252 | -0.04(-0.53%) |
Apr 24, 2014 | 7.215 | 7.215 | 7.091 | 7.107 | 295,516 | -0.06(-0.83%) |
Apr 23, 2014 | 7.220 | 7.247 | 7.145 | 7.166 | 296,573 | -0.06(-0.82%) |
Apr 22, 2014 | 7.215 | 7.231 | 7.154 | 7.226 | 230,477 | +0.04(+0.52%) |
Apr 21, 2014 | 7.129 | 7.220 | 7.123 | 7.188 | 313,797 | +0.08(+1.14%) |
Apr 17, 2014 | 7.204 | 7.107 | 7.107 | 7.107 | 320,990 | -0.06(-0.83%) |
Apr 16, 2014 | 7.177 | 7.204 | 7.156 | 7.166 | 127,894 | +0.02(+0.30%) |
Apr 15, 2014 | 7.091 | 7.188 | 7.086 | 7.145 | 213,255 | +0.04(+0.61%) |
Apr 14, 2014 | 7.129 | 7.183 | 7.054 | 7.102 | 183,870 | +0.03(+0.38%) |
Apr 11, 2014 | 7.070 | 7.096 | 7.010 | 7.075 | 242,442 | +0.01(+0.08%) |
Apr 10, 2014 | 7.156 | 7.156 | 7.021 | 7.070 | 211,746 | -0.06(-0.90%) |
Apr 09, 2014 | 7.183 | 7.204 | 7.102 | 7.134 | 176,429 | -0.02(-0.30%) |
Apr 08, 2014 | 7.134 | 7.204 | 7.134 | 7.156 | 239,256 | +0.04(+0.53%) |
Apr 07, 2014 | 7.177 | 7.177 | 7.048 | 7.118 | 166,073 | -0.06(-0.82%) |
Apr 04, 2014 | 7.258 | 7.263 | 7.129 | 7.177 | 167,454 | -0.03(-0.37%) |
Apr 03, 2014 | 7.172 | 7.285 | 7.166 | 7.204 | 238,267 | +0.00(+0.00%) |
Apr 02, 2014 | 7.166 | 7.204 | 7.150 | 7.204 | 215,822 | +0.06(+0.90%) |
Apr 01, 2014 | 7.134 | 7.150 | 7.064 | 7.140 | 185,375 | +0.04(+0.53%) |
Mar 31, 2014 | 7.161 | 7.166 | 7.080 | 7.102 | 151,207 | -0.04(-0.53%) |
Mar 28, 2014 | 7.118 | 7.183 | 7.112 | 7.140 | 245,471 | +0.03(+0.38%) |
Mar 27, 2014 | 7.021 | 7.123 | 7.010 | 7.113 | 155,335 | +0.11(+1.60%) |
Mar 26, 2014 | 7.086 | 7.123 | 6.995 | 7.000 | 251,492 | -0.08(-1.13%) |
Mar 25, 2014 | 7.096 | 7.096 | 7.022 | 7.080 | 156,948 | +0.02(+0.23%) |
Mar 24, 2014 | 7.107 | 7.112 | 6.958 | 7.064 | 165,211 | -0.01(-0.15%) |
Mar 21, 2014 | 7.000 | 7.102 | 6.984 | 7.075 | 197,259 | +0.08(+1.14%) |
Mar 20, 2014 | 6.979 | 7.043 | 6.947 | 6.995 | 133,326 | +0.00(+0.00%) |
Mar 19, 2014 | 7.006 | 7.054 | 6.963 | 6.995 | 169,666 | -0.02(-0.30%) |
Mar 18, 2014 | 6.920 | 7.027 | 6.867 | 7.016 | 326,408 | +0.10(+1.39%) |
Mar 17, 2014 | 6.931 | 6.963 | 6.808 | 6.920 | 160,822 | -0.02(-0.23%) |
Mar 14, 2014 | 6.878 | 6.958 | 6.878 | 6.936 | 258,005 | +0.09(+1.25%) |
Mar 13, 2014 | 6.846 | 6.872 | 6.803 | 6.851 | 191,732 | +0.01(+0.08%) |
Mar 12, 2014 | 6.803 | 6.851 | 6.760 | 6.846 | 184,633 | +0.03(+0.47%) |
Mar 11, 2014 | 6.787 | 6.878 | 6.766 | 6.814 | 183,941 | +0.04(+0.63%) |
Mar 10, 2014 | 6.744 | 6.792 | 6.744 | 6.771 | 251,782 | +0.01(+0.16%) |
Mar 07, 2014 | 6.878 | 6.931 | 6.750 | 6.760 | 485,382 | -0.12(-1.71%) |
Mar 06, 2014 | 6.936 | 7.000 | 6.878 | 6.878 | 259,777 | -0.10(-1.38%) |
Mar 05, 2014 | 6.963 | 6.995 | 6.952 | 6.974 | 171,789 | +0.00(+0.00%) |
Mar 04, 2014 | 7.054 | 7.054 | 6.968 | 6.974 | 140,290 | -0.06(-0.91%) |
Mar 03, 2014 | 7.059 | 7.091 | 6.984 | 7.038 | 139,494 | -0.03(-0.38%) |
Feb 28, 2014 | 7.011 | 7.123 | 6.990 | 7.064 | 147,196 | +0.05(+0.68%) |
Feb 27, 2014 | 7.011 | 7.021 | 6.974 | 7.016 | 179,897 | +0.03(+0.38%) |
Feb 26, 2014 | 6.979 | 6.995 | 6.910 | 6.990 | 162,628 | +0.03(+0.40%) |
Feb 25, 2014 | 6.983 | 6.994 | 6.930 | 6.962 | 185,925 | -0.04(-0.53%) |
Feb 24, 2014 | 7.095 | 7.095 | 6.978 | 6.999 | 175,082 | -0.06(-0.83%) |
Feb 21, 2014 | 7.111 | 7.121 | 7.036 | 7.058 | 234,259 | -0.05(-0.67%) |
Feb 20, 2014 | 7.084 | 7.153 | 7.073 | 7.105 | 158,147 | +0.01(+0.15%) |
Feb 19, 2014 | 6.936 | 7.142 | 6.915 | 7.095 | 344,489 | +0.18(+2.61%) |
Feb 18, 2014 | 6.713 | 6.941 | 6.692 | 6.915 | 344,295 | +0.21(+3.16%) |
Feb 14, 2014 | 6.687 | 6.703 | 6.703 | 6.703 | 171,747 | +0.05(+0.72%) |
Feb 13, 2014 | 6.517 | 6.713 | 6.517 | 6.655 | 183,947 | +0.08(+1.29%) |
Feb 12, 2014 | 6.533 | 6.581 | 6.528 | 6.570 | 200,876 | +0.05(+0.73%) |
Feb 11, 2014 | 6.554 | 6.621 | 6.522 | 6.522 | 278,500 | -0.04(-0.57%) |
Feb 10, 2014 | 6.676 | 6.681 | 6.517 | 6.560 | 135,944 | -0.14(-2.06%) |
Feb 07, 2014 | 6.544 | 6.766 | 6.538 | 6.697 | 303,991 | +0.16(+2.43%) |
Feb 06, 2014 | 6.496 | 6.591 | 6.496 | 6.538 | 116,901 | +0.04(+0.57%) |
Feb 05, 2014 | 6.528 | 6.544 | 6.448 | 6.501 | 122,493 | -0.03(-0.49%) |
Feb 04, 2014 | 6.549 | 6.584 | 6.491 | 6.533 | 322,192 | +0.03(+0.41%) |
Feb 03, 2014 | 6.692 | 6.703 | 6.406 | 6.507 | 404,801 | -0.21(-3.15%) |
Jan 31, 2014 | 6.703 | 6.766 | 6.650 | 6.718 | 172,649 | -0.04(-0.63%) |
Jan 30, 2014 | 6.766 | 6.787 | 6.692 | 6.761 | 151,252 | +0.02(+0.24%) |
Jan 29, 2014 | 6.856 | 6.856 | 6.682 | 6.745 | 190,534 | -0.12(-1.69%) |
Jan 28, 2014 | 6.713 | 6.914 | 6.676 | 6.861 | 296,498 | +0.15(+2.20%) |
Jan 27, 2014 | 6.982 | 6.982 | 6.682 | 6.713 | 277,971 | -0.17(-2.45%) |
Jan 24, 2014 | 6.935 | 6.946 | 6.851 | 6.882 | 159,292 | -0.05(-0.76%) |
Jan 23, 2014 | 6.946 | 6.993 | 6.903 | 6.935 | 225,601 | -0.04(-0.53%) |
Jan 22, 2014 | 6.861 | 6.983 | 6.851 | 6.972 | 188,225 | +0.13(+1.93%) |
Jan 21, 2014 | 6.893 | 6.988 | 6.835 | 6.840 | 198,663 | -0.04(-0.61%) |
Jan 17, 2014 | 6.909 | 6.882 | 6.882 | 6.882 | 122,779 | -0.03(-0.46%) |
Jan 16, 2014 | 6.898 | 6.961 | 6.851 | 6.914 | 205,372 | +0.04(+0.61%) |
Jan 15, 2014 | 6.861 | 6.896 | 6.753 | 6.872 | 264,039 | +0.03(+0.46%) |
Jan 14, 2014 | 6.724 | 6.861 | 6.719 | 6.840 | 186,470 | +0.12(+1.81%) |
Jan 13, 2014 | 6.798 | 6.808 | 6.624 | 6.719 | 342,552 | -0.09(-1.32%) |
Jan 10, 2014 | 6.882 | 6.961 | 6.792 | 6.808 | 243,116 | -0.08(-1.15%) |
Jan 09, 2014 | 6.914 | 6.922 | 6.845 | 6.887 | 226,279 | -0.03(-0.38%) |
Jan 08, 2014 | 6.993 | 6.998 | 6.893 | 6.914 | 173,599 | -0.09(-1.36%) |
Jan 07, 2014 | 7.014 | 7.056 | 6.961 | 7.009 | 154,794 | +0.01(+0.15%) |
Jan 06, 2014 | 6.882 | 7.041 | 6.861 | 6.998 | 294,715 | +0.08(+1.14%) |
Jan 03, 2014 | 6.851 | 6.961 | 6.810 | 6.919 | 194,159 | +0.08(+1.24%) |
Jan 02, 2014 | 6.792 | 6.861 | 6.629 | 6.835 | 298,768 | +0.05(+0.70%) |
Dec 31, 2013 | 6.872 | 6.787 | 6.787 | 6.787 | 974,844 | -0.08(-1.23%) |
Dec 30, 2013 | 6.909 | 6.951 | 6.851 | 6.872 | 426,246 | -0.09(-1.36%) |
Dec 27, 2013 | 6.967 | 7.035 | 6.903 | 6.967 | 274,375 | -0.03(-0.40%) |
Dec 26, 2013 | 6.868 | 7.010 | 6.868 | 6.994 | 308,809 | +0.06(+0.83%) |
Dec 24, 2013 | 6.858 | 7.010 | 6.853 | 6.937 | 314,642 | +0.05(+0.76%) |
Dec 23, 2013 | 7.089 | 7.089 | 6.832 | 6.884 | 599,491 | -0.09(-1.28%) |
Dec 20, 2013 | 6.968 | 7.063 | 6.968 | 6.973 | 278,179 | -0.01(-0.08%) |
Dec 19, 2013 | 7.010 | 7.052 | 6.979 | 6.979 | 176,024 | -0.04(-0.60%) |
Dec 18, 2013 | 6.984 | 7.089 | 6.968 | 7.021 | 239,151 | +0.02(+0.30%) |
Dec 17, 2013 | 7.115 | 7.115 | 6.984 | 7.000 | 272,809 | -0.12(-1.62%) |
Dec 16, 2013 | 7.236 | 7.236 | 7.089 | 7.115 | 279,686 | -0.14(-1.88%) |
Dec 13, 2013 | 7.262 | 7.325 | 7.210 | 7.252 | 241,873 | +0.05(+0.66%) |
Dec 12, 2013 | 7.063 | 7.247 | 7.036 | 7.205 | 250,684 | +0.15(+2.08%) |
Dec 11, 2013 | 7.120 | 7.141 | 7.036 | 7.057 | 306,356 | -0.06(-0.81%) |
Dec 10, 2013 | 7.120 | 7.268 | 7.115 | 7.115 | 219,236 | -0.02(-0.22%) |
Dec 09, 2013 | 7.141 | 7.168 | 7.089 | 7.131 | 164,914 | -0.03(-0.44%) |
Dec 06, 2013 | 7.289 | 7.325 | 7.141 | 7.162 | 276,843 | -0.11(-1.45%) |
Dec 05, 2013 | 7.294 | 7.352 | 7.184 | 7.268 | 161,876 | -0.06(-0.79%) |
Dec 04, 2013 | 7.231 | 7.373 | 7.162 | 7.325 | 381,602 | +0.13(+1.75%) |
Dec 03, 2013 | 7.073 | 7.220 | 7.073 | 7.199 | 234,331 | +0.12(+1.63%) |
Dec 02, 2013 | 7.278 | 7.294 | 7.068 | 7.084 | 427,405 | -0.21(-2.88%) |
Nov 29, 2013 | 7.304 | 7.409 | 7.247 | 7.294 | 101,051 | -0.03(-0.43%) |
Nov 27, 2013 | 7.289 | 7.441 | 7.289 | 7.325 | 232,132 | +0.05(+0.65%) |
Nov 26, 2013 | 7.310 | 7.341 | 7.247 | 7.278 | 325,088 | -0.05(-0.69%) |
Nov 25, 2013 | 7.371 | 7.381 | 7.246 | 7.329 | 288,587 | -0.04(-0.57%) |
Nov 22, 2013 | 7.475 | 7.486 | 7.340 | 7.371 | 128,289 | -0.09(-1.19%) |
Nov 21, 2013 | 7.470 | 7.512 | 7.386 | 7.459 | 252,223 | +0.02(+0.28%) |
Nov 20, 2013 | 7.308 | 7.486 | 7.240 | 7.439 | 224,676 | +0.16(+2.23%) |
Nov 19, 2013 | 7.533 | 7.533 | 7.177 | 7.277 | 633,849 | -0.31(-4.07%) |
Nov 18, 2013 | 7.820 | 7.820 | 7.536 | 7.585 | 386,391 | -0.17(-2.16%) |
Nov 15, 2013 | 7.611 | 7.841 | 7.538 | 7.752 | 294,095 | +0.19(+2.56%) |
Nov 14, 2013 | 7.439 | 7.632 | 7.402 | 7.559 | 273,266 | +0.10(+1.40%) |
Nov 13, 2013 | 7.329 | 7.470 | 7.109 | 7.454 | 417,732 | +0.10(+1.35%) |
Nov 12, 2013 | 7.459 | 7.486 | 7.324 | 7.355 | 298,678 | -0.13(-1.75%) |
Nov 11, 2013 | 7.491 | 7.501 | 7.423 | 7.486 | 226,049 | -0.01(-0.07%) |
Nov 08, 2013 | 7.507 | 7.538 | 7.402 | 7.491 | 319,231 | -0.05(-0.69%) |
Nov 07, 2013 | 7.606 | 7.637 | 7.486 | 7.543 | 326,834 | -0.04(-0.55%) |
Nov 06, 2013 | 7.611 | 7.694 | 7.569 | 7.585 | 186,286 | -0.01(-0.14%) |
Nov 05, 2013 | 7.658 | 7.663 | 7.569 | 7.595 | 173,300 | -0.04(-0.48%) |
Nov 04, 2013 | 7.507 | 7.658 | 7.459 | 7.632 | 357,499 | +0.12(+1.60%) |
Nov 01, 2013 | 7.679 | 7.731 | 7.454 | 7.512 | 366,031 | -0.17(-2.18%) |
Oct 31, 2013 | 7.632 | 7.778 | 7.580 | 7.679 | 218,680 | +0.05(+0.69%) |
Oct 30, 2013 | 7.998 | 7.998 | 7.606 | 7.627 | 663,631 | -0.38(-4.77%) |
Oct 29, 2013 | 8.181 | 8.217 | 7.972 | 8.008 | 215,809 | -0.14(-1.67%) |
Oct 28, 2013 | 8.160 | 8.196 | 8.098 | 8.145 | 213,075 | -0.04(-0.44%) |
Oct 25, 2013 | 8.212 | 8.257 | 8.098 | 8.181 | 339,716 | -0.03(-0.38%) |
Oct 24, 2013 | 8.150 | 8.310 | 8.051 | 8.212 | 301,593 | +0.06(+0.70%) |
Oct 23, 2013 | 8.435 | 8.435 | 8.124 | 8.155 | 587,659 | -0.28(-3.33%) |
Oct 22, 2013 | 8.274 | 8.451 | 8.238 | 8.435 | 867,826 | +0.16(+1.95%) |
Oct 21, 2013 | 7.989 | 8.280 | 7.973 | 8.274 | 1,118,338 | +0.32(+3.98%) |
Oct 18, 2013 | 7.869 | 8.041 | 7.854 | 7.958 | 406,962 | +0.09(+1.19%) |
Oct 17, 2013 | 7.651 | 7.864 | 7.610 | 7.864 | 377,185 | +0.18(+2.37%) |
Oct 16, 2013 | 7.661 | 7.713 | 7.625 | 7.682 | 288,457 | +0.06(+0.82%) |
Oct 15, 2013 | 7.516 | 7.713 | 7.482 | 7.620 | 371,445 | +0.13(+1.73%) |
Oct 14, 2013 | 7.443 | 7.500 | 7.386 | 7.490 | 186,624 | -0.01(-0.07%) |
Oct 11, 2013 | 7.506 | 7.567 | 7.464 | 7.495 | 140,019 | +0.00(+0.00%) |
Oct 10, 2013 | 7.490 | 7.532 | 7.407 | 7.495 | 152,461 | +0.07(+0.91%) |
Oct 09, 2013 | 7.552 | 7.552 | 7.303 | 7.428 | 261,319 | -0.09(-1.24%) |
Oct 08, 2013 | 7.480 | 7.568 | 7.480 | 7.521 | 209,808 | +0.04(+0.49%) |
Oct 07, 2013 | 7.381 | 7.568 | 7.381 | 7.485 | 278,719 | +0.06(+0.84%) |
Oct 04, 2013 | 7.417 | 7.500 | 7.381 | 7.423 | 173,891 | +0.02(+0.21%) |
Oct 03, 2013 | 7.407 | 7.459 | 7.381 | 7.407 | 157,869 | -0.04(-0.49%) |
Oct 02, 2013 | 7.417 | 7.499 | 7.392 | 7.443 | 170,095 | -0.02(-0.21%) |
Oct 01, 2013 | 7.376 | 7.583 | 7.376 | 7.459 | 374,757 | +0.06(+0.77%) |
Sep 30, 2013 | 7.236 | 7.402 | 7.204 | 7.402 | 291,152 | +0.10(+1.42%) |
Sep 27, 2013 | 7.313 | 7.417 | 7.272 | 7.298 | 194,160 | -0.08(-1.06%) |
Sep 26, 2013 | 7.355 | 7.402 | 7.303 | 7.376 | 176,842 | -0.00(-0.03%) |
Sep 25, 2013 | 7.326 | 7.414 | 7.321 | 7.378 | 303,969 | +0.05(+0.70%) |
Sep 24, 2013 | 7.295 | 7.342 | 7.275 | 7.326 | 284,891 | +0.02(+0.21%) |
Sep 23, 2013 | 7.177 | 7.347 | 7.177 | 7.311 | 682,698 | +0.18(+2.53%) |
Sep 20, 2013 | 7.080 | 7.135 | 7.012 | 7.130 | 282,023 | +0.07(+0.95%) |
Sep 19, 2013 | 7.037 | 7.114 | 6.996 | 7.063 | 222,565 | -0.02(-0.22%) |
Sep 18, 2013 | 6.996 | 7.104 | 6.986 | 7.079 | 267,889 | +0.06(+0.88%) |
Sep 17, 2013 | 6.955 | 7.048 | 6.950 | 7.017 | 161,954 | +0.03(+0.44%) |
Sep 16, 2013 | 7.032 | 7.043 | 6.986 | 6.986 | 182,074 | -0.01(-0.07%) |
Sep 13, 2013 | 6.965 | 7.006 | 6.930 | 6.991 | 148,291 | +0.02(+0.30%) |
Sep 12, 2013 | 6.939 | 6.986 | 6.909 | 6.970 | 163,529 | -0.01(-0.07%) |
Sep 11, 2013 | 6.862 | 6.996 | 6.862 | 6.976 | 154,911 | +0.09(+1.35%) |
Sep 10, 2013 | 6.991 | 6.991 | 6.863 | 6.883 | 137,360 | -0.10(-1.48%) |
Sep 09, 2013 | 6.991 | 7.104 | 6.986 | 6.986 | 176,724 | -0.06(-0.88%) |
Sep 06, 2013 | 6.929 | 7.094 | 6.909 | 7.048 | 206,141 | +0.11(+1.56%) |
Sep 05, 2013 | 6.960 | 7.012 | 6.929 | 6.939 | 149,680 | -0.01(-0.07%) |
Sep 04, 2013 | 6.950 | 7.007 | 6.885 | 6.945 | 161,880 | +0.03(+0.37%) |
Sep 03, 2013 | 7.079 | 7.079 | 6.842 | 6.919 | 202,552 | -0.07(-0.96%) |
Aug 30, 2013 | 7.007 | 7.074 | 6.945 | 6.986 | 130,643 | -0.06(-0.88%) |
Aug 29, 2013 | 7.027 | 7.125 | 7.011 | 7.048 | 139,144 | -0.02(-0.22%) |
Aug 28, 2013 | 7.079 | 7.176 | 7.048 | 7.063 | 180,809 | -0.04(-0.51%) |
Aug 27, 2013 | 7.089 | 7.130 | 7.018 | 7.100 | 229,013 | +0.01(+0.07%) |
Aug 26, 2013 | 6.951 | 7.110 | 6.946 | 7.095 | 408,215 | +0.12(+1.69%) |
Aug 23, 2013 | 6.869 | 7.007 | 6.864 | 6.977 | 266,108 | +0.10(+1.41%) |
Aug 22, 2013 | 6.792 | 6.900 | 6.792 | 6.879 | 122,953 | +0.07(+0.98%) |
Aug 21, 2013 | 6.864 | 6.905 | 6.787 | 6.813 | 217,955 | -0.07(-0.97%) |
Aug 20, 2013 | 6.818 | 6.905 | 6.818 | 6.879 | 163,356 | +0.04(+0.60%) |
Aug 19, 2013 | 6.849 | 6.851 | 6.794 | 6.838 | 122,053 | +0.00(+0.00%) |
Aug 16, 2013 | 6.787 | 6.864 | 6.772 | 6.838 | 155,618 | +0.05(+0.68%) |
Aug 15, 2013 | 6.767 | 6.849 | 6.762 | 6.792 | 117,520 | -0.04(-0.53%) |
Aug 14, 2013 | 6.864 | 6.910 | 6.792 | 6.828 | 190,250 | -0.02(-0.30%) |
Aug 13, 2013 | 6.710 | 6.890 | 6.710 | 6.849 | 194,763 | +0.10(+1.44%) |
Aug 12, 2013 | 6.797 | 6.805 | 6.736 | 6.751 | 147,309 | -0.08(-1.20%) |
Aug 09, 2013 | 6.803 | 6.920 | 6.803 | 6.833 | 222,424 | +0.01(+0.07%) |
Aug 08, 2013 | 6.885 | 6.890 | 6.762 | 6.828 | 227,744 | -0.02(-0.30%) |
Aug 07, 2013 | 6.926 | 6.926 | 6.813 | 6.849 | 195,111 | -0.07(-1.04%) |
Aug 06, 2013 | 6.890 | 6.931 | 6.844 | 6.920 | 141,794 | +0.00(+0.00%) |
Aug 05, 2013 | 6.864 | 6.966 | 6.838 | 6.920 | 194,710 | +0.03(+0.37%) |
Aug 02, 2013 | 6.787 | 6.900 | 6.746 | 6.895 | 163,590 | +0.08(+1.13%) |
Aug 01, 2013 | 6.838 | 6.879 | 6.803 | 6.818 | 164,352 | -0.03(-0.37%) |
Jul 31, 2013 | 6.818 | 6.890 | 6.803 | 6.844 | 95,980 | +0.02(+0.23%) |
Jul 30, 2013 | 6.792 | 6.864 | 6.787 | 6.828 | 82,355 | +0.02(+0.23%) |
Jul 29, 2013 | 6.833 | 6.864 | 6.777 | 6.813 | 102,904 | -0.04(-0.58%) |
Jul 26, 2013 | 6.837 | 6.878 | 6.807 | 6.853 | 146,628 | -0.01(-0.15%) |
Jul 25, 2013 | 6.848 | 6.929 | 6.766 | 6.863 | 204,595 | -0.01(-0.15%) |
Jul 24, 2013 | 6.934 | 6.934 | 6.802 | 6.873 | 290,378 | -0.05(-0.74%) |
Jul 23, 2013 | 6.950 | 6.939 | 6.904 | 6.924 | 129,755 | -0.02(-0.22%) |
Jul 22, 2013 | 6.929 | 6.995 | 6.888 | 6.939 | 140,193 | -0.02(-0.22%) |
Jul 19, 2013 | 6.985 | 7.031 | 6.929 | 6.955 | 205,581 | -0.02(-0.22%) |
Jul 18, 2013 | 6.955 | 7.051 | 6.934 | 6.970 | 204,817 | -0.01(-0.07%) |
Jul 17, 2013 | 6.914 | 7.006 | 6.878 | 6.975 | 157,335 | +0.03(+0.37%) |
Jul 16, 2013 | 6.781 | 6.975 | 6.781 | 6.950 | 328,494 | +0.14(+2.10%) |
Jul 15, 2013 | 6.797 | 6.863 | 6.761 | 6.807 | 243,528 | +0.01(+0.15%) |
Jul 12, 2013 | 6.746 | 6.870 | 6.746 | 6.797 | 183,608 | +0.08(+1.14%) |
Jul 11, 2013 | 6.837 | 6.858 | 6.680 | 6.720 | 254,460 | -0.11(-1.57%) |
Jul 10, 2013 | 6.751 | 6.853 | 6.746 | 6.827 | 202,900 | +0.05(+0.68%) |
Jul 09, 2013 | 6.695 | 6.807 | 6.730 | 6.781 | 141,525 | +0.05(+0.76%) |
Jul 08, 2013 | 6.802 | 6.832 | 6.695 | 6.730 | 108,636 | -0.06(-0.83%) |
Jul 05, 2013 | 6.710 | 6.802 | 6.588 | 6.787 | 164,666 | +0.10(+1.45%) |
Jul 03, 2013 | 6.700 | 6.700 | 6.629 | 6.690 | 55,309 | -0.02(-0.23%) |
Jul 02, 2013 | 6.730 | 6.773 | 6.695 | 6.705 | 116,693 | -0.03(-0.45%) |
Jul 01, 2013 | 6.878 | 6.878 | 6.710 | 6.736 | 156,309 | -0.04(-0.53%) |
Jun 28, 2013 | 6.710 | 6.812 | 6.710 | 6.771 | 183,834 | +0.05(+0.68%) |
Jun 27, 2013 | 6.751 | 6.771 | 6.644 | 6.725 | 145,041 | -0.01(-0.08%) |
Jun 26, 2013 | 6.680 | 6.776 | 6.644 | 6.730 | 300,419 | +0.13(+1.92%) |
Jun 25, 2013 | 6.589 | 6.668 | 6.513 | 6.604 | 264,597 | +0.02(+0.31%) |
Jun 24, 2013 | 6.599 | 6.603 | 6.523 | 6.584 | 341,924 | -0.08(-1.14%) |
Jun 21, 2013 | 6.558 | 6.670 | 6.533 | 6.660 | 228,633 | +0.10(+1.47%) |
Jun 20, 2013 | 6.589 | 6.629 | 6.416 | 6.563 | 659,690 | -0.08(-1.22%) |
Jun 19, 2013 | 6.715 | 6.822 | 6.634 | 6.644 | 207,479 | -0.09(-1.35%) |
Jun 18, 2013 | 6.705 | 6.741 | 6.634 | 6.736 | 155,040 | +0.05(+0.68%) |
Jun 17, 2013 | 6.665 | 6.771 | 6.609 | 6.690 | 165,890 | +0.07(+1.07%) |
Jun 14, 2013 | 6.660 | 6.705 | 6.573 | 6.619 | 181,401 | -0.02(-0.23%) |
Jun 13, 2013 | 6.609 | 6.644 | 6.558 | 6.634 | 165,752 | +0.05(+0.69%) |
Jun 12, 2013 | 6.670 | 6.771 | 6.584 | 6.589 | 204,985 | -0.09(-1.36%) |
Jun 11, 2013 | 6.741 | 6.776 | 6.634 | 6.680 | 175,479 | -0.07(-0.98%) |
Jun 10, 2013 | 6.786 | 6.806 | 6.715 | 6.746 | 124,737 | -0.04(-0.52%) |
Jun 07, 2013 | 6.776 | 6.837 | 6.671 | 6.781 | 152,642 | +0.13(+1.98%) |
Jun 06, 2013 | 6.791 | 6.811 | 6.609 | 6.649 | 197,586 | -0.09(-1.28%) |
Jun 05, 2013 | 6.822 | 6.822 | 6.700 | 6.736 | 183,693 | -0.07(-1.04%) |
Jun 04, 2013 | 6.619 | 6.817 | 6.619 | 6.806 | 229,273 | +0.17(+2.60%) |
Jun 03, 2013 | 6.589 | 6.665 | 6.584 | 6.634 | 208,451 | +0.05(+0.69%) |
May 31, 2013 | 6.680 | 6.746 | 6.589 | 6.589 | 222,524 | -0.15(-2.18%) |
May 30, 2013 | 6.776 | 6.868 | 6.690 | 6.736 | 228,183 | +0.00(+0.00%) |
May 29, 2013 | 6.791 | 6.852 | 6.720 | 6.736 | 219,110 | -0.08(-1.20%) |
May 28, 2013 | 7.134 | 7.205 | 6.817 | 6.817 | 584,485 | -0.28(-3.97%) |
May 24, 2013 | 7.039 | 7.170 | 6.983 | 7.099 | 466,546 | +0.08(+1.15%) |
May 23, 2013 | 6.858 | 7.064 | 6.697 | 7.019 | 481,280 | +0.12(+1.68%) |
May 22, 2013 | 6.717 | 6.928 | 6.717 | 6.903 | 635,544 | +0.22(+3.24%) |
May 21, 2013 | 6.566 | 6.747 | 6.541 | 6.686 | 433,222 | +0.08(+1.22%) |
May 20, 2013 | 6.304 | 6.616 | 6.304 | 6.606 | 422,837 | +0.27(+4.29%) |
May 17, 2013 | 6.284 | 6.354 | 6.269 | 6.334 | 199,350 | +0.04(+0.64%) |
May 16, 2013 | 6.289 | 6.364 | 6.249 | 6.294 | 374,019 | -0.04(-0.56%) |
May 15, 2013 | 6.460 | 6.460 | 6.314 | 6.329 | 299,133 | +0.03(+0.40%) |
May 13, 2013 | 6.390 | 6.390 | 6.289 | 6.304 | 132,251 | -0.09(-1.34%) |
May 10, 2013 | 6.264 | 6.395 | 6.209 | 6.390 | 189,949 | +0.11(+1.68%) |
May 09, 2013 | 6.289 | 6.334 | 6.264 | 6.284 | 198,084 | -0.01(-0.16%) |
May 08, 2013 | 6.269 | 6.324 | 6.269 | 6.294 | 191,303 | -0.01(-0.16%) |
May 07, 2013 | 6.334 | 6.334 | 6.264 | 6.304 | 229,611 | -0.02(-0.24%) |
May 06, 2013 | 6.314 | 6.339 | 6.284 | 6.319 | 174,724 | +0.01(+0.08%) |
May 03, 2013 | 6.390 | 6.359 | 6.304 | 6.314 | 183,959 | -0.02(-0.32%) |
May 02, 2013 | 6.259 | 6.380 | 6.239 | 6.334 | 154,091 | +0.09(+1.37%) |