Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.529 | 8.706 | 8.487 | 8.655 | 3,648,103 | +0.06(+0.69%) |
Apr 29, 2014 | 8.706 | 8.714 | 8.563 | 8.596 | 3,367,541 | -0.11(-1.26%) |
Apr 28, 2014 | 8.883 | 8.900 | 8.588 | 8.706 | 4,090,617 | -0.11(-1.24%) |
Apr 25, 2014 | 8.714 | 8.858 | 8.710 | 8.816 | 3,929,596 | +0.03(+0.29%) |
Apr 24, 2014 | 8.664 | 8.815 | 8.580 | 8.790 | 6,693,912 | +0.34(+3.99%) |
Apr 23, 2014 | 8.554 | 8.580 | 8.419 | 8.453 | 3,870,093 | -0.13(-1.47%) |
Apr 22, 2014 | 8.504 | 8.613 | 8.470 | 8.580 | 2,601,971 | +0.08(+0.99%) |
Apr 21, 2014 | 8.428 | 8.542 | 8.369 | 8.495 | 2,704,968 | +0.09(+1.10%) |
Apr 17, 2014 | 8.301 | 8.402 | 8.402 | 8.402 | 4,222,332 | +0.10(+1.22%) |
Apr 16, 2014 | 8.284 | 8.343 | 8.251 | 8.301 | 2,687,703 | +0.09(+1.13%) |
Apr 15, 2014 | 8.326 | 8.343 | 8.006 | 8.208 | 5,474,630 | -0.11(-1.32%) |
Apr 14, 2014 | 8.335 | 8.369 | 8.251 | 8.318 | 2,785,952 | +0.04(+0.51%) |
Apr 11, 2014 | 8.251 | 8.293 | 8.208 | 8.276 | 3,712,467 | -0.09(-1.11%) |
Apr 10, 2014 | 8.563 | 8.588 | 8.369 | 8.369 | 4,547,399 | -0.18(-2.07%) |
Apr 09, 2014 | 8.436 | 8.588 | 8.360 | 8.546 | 2,773,823 | +0.13(+1.60%) |
Apr 08, 2014 | 8.394 | 8.470 | 8.301 | 8.411 | 2,562,579 | +0.00(+0.00%) |
Apr 07, 2014 | 8.504 | 8.529 | 8.343 | 8.411 | 3,404,894 | -0.10(-1.19%) |
Apr 04, 2014 | 8.731 | 8.807 | 8.487 | 8.512 | 3,279,805 | -0.19(-2.13%) |
Apr 03, 2014 | 8.748 | 8.765 | 8.647 | 8.698 | 1,729,880 | -0.03(-0.39%) |
Apr 02, 2014 | 8.613 | 8.748 | 8.571 | 8.731 | 2,373,114 | +0.10(+1.17%) |
Apr 01, 2014 | 8.554 | 8.655 | 8.520 | 8.630 | 2,459,021 | +0.06(+0.69%) |
Mar 31, 2014 | 8.335 | 8.588 | 8.318 | 8.571 | 3,593,712 | +0.25(+3.04%) |
Mar 28, 2014 | 8.251 | 8.352 | 8.208 | 8.318 | 2,566,085 | +0.09(+1.13%) |
Mar 27, 2014 | 8.267 | 8.343 | 8.149 | 8.225 | 3,767,758 | -0.07(-0.81%) |
Mar 26, 2014 | 8.529 | 8.554 | 8.284 | 8.293 | 2,879,917 | -0.19(-2.29%) |
Mar 25, 2014 | 8.445 | 8.533 | 8.360 | 8.487 | 2,704,353 | +0.07(+0.80%) |
Mar 24, 2014 | 8.512 | 8.588 | 8.352 | 8.419 | 2,503,901 | -0.09(-1.09%) |
Mar 21, 2014 | 8.504 | 8.571 | 8.478 | 8.512 | 3,436,279 | +0.03(+0.40%) |
Mar 20, 2014 | 8.563 | 8.580 | 8.461 | 8.478 | 1,586,546 | -0.08(-0.99%) |
Mar 19, 2014 | 8.714 | 8.714 | 8.504 | 8.563 | 2,469,425 | -0.13(-1.46%) |
Mar 18, 2014 | 8.672 | 8.689 | 8.571 | 8.689 | 2,541,564 | +0.03(+0.29%) |
Mar 17, 2014 | 8.546 | 8.698 | 8.520 | 8.664 | 3,198,134 | +0.15(+1.78%) |
Mar 14, 2014 | 8.453 | 8.563 | 8.436 | 8.512 | 1,781,754 | +0.02(+0.20%) |
Mar 13, 2014 | 8.672 | 8.689 | 8.478 | 8.495 | 2,208,402 | -0.17(-1.95%) |
Mar 12, 2014 | 8.630 | 8.689 | 8.580 | 8.664 | 1,718,418 | -0.03(-0.29%) |
Mar 11, 2014 | 8.748 | 8.799 | 8.660 | 8.689 | 1,910,270 | -0.10(-1.15%) |
Mar 10, 2014 | 8.765 | 8.799 | 8.672 | 8.790 | 2,142,356 | -0.03(-0.29%) |
Mar 07, 2014 | 8.858 | 8.883 | 8.782 | 8.816 | 1,775,208 | -0.03(-0.29%) |
Mar 06, 2014 | 8.858 | 8.942 | 8.833 | 8.841 | 1,357,642 | -0.02(-0.19%) |
Mar 05, 2014 | 8.858 | 8.900 | 8.799 | 8.858 | 1,888,242 | -0.02(-0.19%) |
Mar 04, 2014 | 8.833 | 8.909 | 8.799 | 8.875 | 4,193,365 | +0.13(+1.54%) |
Mar 03, 2014 | 8.571 | 8.782 | 8.563 | 8.740 | 4,351,332 | +0.10(+1.17%) |
Feb 28, 2014 | 8.714 | 8.731 | 8.622 | 8.639 | 3,746,253 | -0.06(-0.68%) |
Feb 27, 2014 | 8.689 | 8.723 | 8.580 | 8.698 | 1,792,303 | +0.01(+0.10%) |
Feb 26, 2014 | 8.714 | 8.774 | 8.655 | 8.689 | 2,398,690 | +0.01(+0.10%) |
Feb 25, 2014 | 8.672 | 8.714 | 8.630 | 8.681 | 2,611,893 | +0.01(+0.10%) |
Feb 24, 2014 | 8.706 | 8.752 | 8.643 | 8.672 | 2,009,884 | -0.03(-0.39%) |
Feb 21, 2014 | 8.706 | 8.757 | 8.647 | 8.706 | 2,353,107 | +0.01(+0.10%) |
Feb 20, 2014 | 8.799 | 8.816 | 8.588 | 8.698 | 5,314,384 | -0.05(-0.58%) |
Feb 19, 2014 | 8.858 | 8.875 | 8.748 | 8.748 | 3,890,234 | -0.17(-1.89%) |
Feb 18, 2014 | 8.892 | 8.925 | 8.828 | 8.917 | 4,049,410 | +0.06(+0.67%) |
Feb 14, 2014 | 8.858 | 8.858 | 8.858 | 8.858 | 4,435,109 | +0.00(+0.00%) |
Feb 13, 2014 | 8.571 | 8.883 | 8.571 | 8.858 | 6,392,975 | +0.22(+2.54%) |
Feb 12, 2014 | 8.369 | 8.748 | 8.369 | 8.639 | 13,189,930 | +0.02(+0.20%) |
Feb 11, 2014 | 8.563 | 8.660 | 8.453 | 8.622 | 4,567,526 | +0.03(+0.39%) |
Feb 10, 2014 | 8.343 | 8.630 | 8.276 | 8.588 | 5,569,882 | +0.24(+2.93%) |
Feb 07, 2014 | 8.141 | 8.385 | 8.082 | 8.343 | 6,771,389 | +0.30(+3.67%) |
Feb 06, 2014 | 8.107 | 8.352 | 8.040 | 8.048 | 9,534,801 | +0.08(+0.95%) |
Feb 05, 2014 | 7.905 | 7.981 | 7.846 | 7.972 | 3,356,676 | +0.02(+0.21%) |
Feb 04, 2014 | 7.921 | 8.014 | 7.770 | 7.955 | 3,120,453 | +0.11(+1.40%) |
Feb 03, 2014 | 8.014 | 8.094 | 7.829 | 7.846 | 3,449,183 | -0.17(-2.11%) |
Jan 31, 2014 | 7.905 | 8.099 | 7.795 | 8.014 | 5,261,425 | +0.02(+0.21%) |
Jan 30, 2014 | 7.930 | 8.090 | 7.888 | 7.997 | 4,035,101 | +0.14(+1.83%) |
Jan 29, 2014 | 7.753 | 8.031 | 7.706 | 7.854 | 5,914,441 | +0.03(+0.43%) |
Jan 28, 2014 | 7.727 | 7.846 | 7.677 | 7.820 | 2,805,200 | +0.08(+1.09%) |
Jan 27, 2014 | 7.837 | 7.867 | 7.694 | 7.736 | 2,687,850 | -0.05(-0.65%) |
Jan 24, 2014 | 7.846 | 7.854 | 7.719 | 7.787 | 4,379,853 | -0.08(-1.07%) |
Jan 23, 2014 | 7.888 | 7.913 | 7.837 | 7.871 | 3,728,451 | -0.03(-0.32%) |
Jan 22, 2014 | 7.846 | 7.913 | 7.837 | 7.896 | 2,619,527 | +0.08(+0.97%) |
Jan 21, 2014 | 7.862 | 7.871 | 7.795 | 7.820 | 1,804,152 | +0.02(+0.22%) |
Jan 17, 2014 | 7.862 | 7.803 | 7.803 | 7.803 | 1,878,949 | -0.08(-1.07%) |
Jan 16, 2014 | 7.930 | 7.959 | 7.812 | 7.888 | 2,339,255 | -0.04(-0.53%) |
Jan 15, 2014 | 7.930 | 8.056 | 7.913 | 7.930 | 4,818,554 | +0.00(+0.00%) |
Jan 14, 2014 | 7.787 | 7.938 | 7.787 | 7.930 | 4,294,216 | +0.15(+1.95%) |
Jan 13, 2014 | 7.812 | 7.846 | 7.711 | 7.778 | 2,274,196 | -0.03(-0.43%) |
Jan 10, 2014 | 7.846 | 7.850 | 7.761 | 7.812 | 2,801,015 | -0.01(-0.11%) |
Jan 09, 2014 | 7.829 | 7.833 | 7.736 | 7.820 | 2,119,026 | +0.03(+0.43%) |
Jan 08, 2014 | 7.820 | 7.820 | 7.736 | 7.787 | 3,056,561 | -0.02(-0.22%) |
Jan 07, 2014 | 7.837 | 7.854 | 7.770 | 7.803 | 2,824,519 | +0.02(+0.22%) |
Jan 06, 2014 | 7.981 | 7.989 | 7.761 | 7.787 | 3,259,631 | -0.13(-1.70%) |
Jan 03, 2014 | 7.989 | 7.989 | 7.871 | 7.921 | 2,735,015 | -0.08(-0.95%) |
Jan 02, 2014 | 8.056 | 8.099 | 7.913 | 7.997 | 3,007,983 | -0.10(-1.25%) |
Dec 31, 2013 | 8.056 | 8.099 | 8.099 | 8.099 | 2,316,948 | +0.03(+0.42%) |
Dec 30, 2013 | 7.997 | 8.073 | 7.955 | 8.065 | 2,458,181 | +0.08(+0.95%) |
Dec 27, 2013 | 8.048 | 8.048 | 7.947 | 7.989 | 1,158,355 | -0.02(-0.21%) |
Dec 26, 2013 | 7.964 | 8.048 | 7.947 | 8.006 | 1,239,628 | +0.04(+0.53%) |
Dec 24, 2013 | 7.921 | 7.981 | 7.871 | 7.964 | 1,038,120 | +0.04(+0.53%) |
Dec 23, 2013 | 7.947 | 7.972 | 7.879 | 7.921 | 1,935,701 | +0.03(+0.32%) |
Dec 20, 2013 | 7.905 | 7.913 | 7.824 | 7.896 | 4,857,913 | +0.04(+0.54%) |
Dec 19, 2013 | 7.837 | 7.871 | 7.782 | 7.854 | 2,643,713 | +0.01(+0.11%) |
Dec 18, 2013 | 7.778 | 7.846 | 7.635 | 7.846 | 2,122,841 | +0.09(+1.20%) |
Dec 17, 2013 | 7.812 | 7.812 | 7.711 | 7.753 | 2,363,297 | -0.08(-0.97%) |
Dec 16, 2013 | 7.736 | 7.850 | 7.711 | 7.829 | 2,718,678 | +0.13(+1.75%) |
Dec 13, 2013 | 7.702 | 7.736 | 7.652 | 7.694 | 2,907,120 | +0.00(+0.00%) |
Dec 12, 2013 | 7.618 | 7.702 | 7.559 | 7.694 | 2,865,952 | +0.08(+1.00%) |
Dec 11, 2013 | 7.727 | 7.727 | 7.609 | 7.618 | 2,030,806 | -0.08(-1.10%) |
Dec 10, 2013 | 7.660 | 7.795 | 7.635 | 7.702 | 3,922,555 | +0.01(+0.11%) |
Dec 09, 2013 | 7.677 | 7.711 | 7.609 | 7.694 | 4,389,094 | +0.02(+0.22%) |
Dec 06, 2013 | 7.643 | 7.702 | 7.614 | 7.677 | 3,887,779 | +0.11(+1.45%) |
Dec 05, 2013 | 7.685 | 7.685 | 7.542 | 7.567 | 2,651,881 | -0.13(-1.64%) |
Dec 04, 2013 | 7.576 | 7.711 | 7.576 | 7.694 | 3,858,406 | +0.07(+0.88%) |
Dec 03, 2013 | 7.576 | 7.685 | 7.567 | 7.626 | 3,864,328 | +0.03(+0.44%) |
Dec 02, 2013 | 7.576 | 7.597 | 7.508 | 7.592 | 3,812,693 | +0.02(+0.22%) |
Nov 29, 2013 | 7.559 | 7.592 | 7.533 | 7.576 | 3,487,360 | +0.03(+0.34%) |
Nov 27, 2013 | 7.466 | 7.618 | 7.453 | 7.550 | 3,678,120 | +0.09(+1.24%) |
Nov 26, 2013 | 7.415 | 7.491 | 7.390 | 7.458 | 5,087,214 | +0.04(+0.57%) |
Nov 25, 2013 | 7.365 | 7.466 | 7.348 | 7.415 | 3,159,956 | +0.08(+1.03%) |
Nov 22, 2013 | 7.323 | 7.390 | 7.290 | 7.339 | 3,523,152 | +0.03(+0.46%) |
Nov 21, 2013 | 7.238 | 7.356 | 7.196 | 7.306 | 4,586,471 | +0.10(+1.41%) |
Nov 20, 2013 | 7.289 | 7.424 | 7.162 | 7.204 | 15,209,270 | +0.05(+0.71%) |
Nov 19, 2013 | 7.154 | 7.221 | 7.112 | 7.154 | 2,621,377 | -0.03(-0.35%) |
Nov 18, 2013 | 7.179 | 7.204 | 7.095 | 7.179 | 2,825,610 | -0.01(-0.12%) |
Nov 15, 2013 | 7.027 | 7.196 | 7.019 | 7.188 | 2,304,955 | +0.15(+2.16%) |
Nov 14, 2013 | 7.036 | 7.061 | 6.977 | 7.036 | 1,298,948 | +0.04(+0.60%) |
Nov 12, 2013 | 6.985 | 7.027 | 6.951 | 6.994 | 1,685,098 | -0.05(-0.72%) |
Nov 11, 2013 | 6.960 | 7.061 | 6.918 | 7.044 | 2,218,892 | +0.07(+0.97%) |
Nov 08, 2013 | 6.791 | 6.977 | 6.791 | 6.977 | 2,591,253 | +0.18(+2.61%) |
Nov 07, 2013 | 7.069 | 7.116 | 6.791 | 6.799 | 3,283,092 | -0.26(-3.70%) |
Nov 06, 2013 | 7.078 | 7.112 | 6.977 | 7.061 | 2,394,892 | -0.02(-0.24%) |
Nov 05, 2013 | 7.221 | 7.238 | 7.044 | 7.078 | 3,079,612 | -0.20(-2.78%) |
Nov 04, 2013 | 6.985 | 7.297 | 6.951 | 7.280 | 3,187,139 | +0.33(+4.73%) |
Nov 01, 2013 | 7.095 | 7.145 | 6.909 | 6.951 | 6,098,473 | -0.13(-1.90%) |
Oct 31, 2013 | 7.019 | 7.137 | 6.926 | 7.086 | 6,291,774 | +0.03(+0.36%) |
Oct 30, 2013 | 7.263 | 7.318 | 7.036 | 7.061 | 6,160,447 | -0.18(-2.45%) |
Oct 29, 2013 | 7.339 | 7.365 | 7.166 | 7.238 | 2,261,120 | -0.07(-0.92%) |
Oct 28, 2013 | 7.306 | 7.348 | 7.204 | 7.306 | 1,903,672 | -0.02(-0.23%) |
Oct 25, 2013 | 7.339 | 7.382 | 7.289 | 7.323 | 1,551,141 | +0.02(+0.23%) |
Oct 24, 2013 | 7.297 | 7.331 | 7.247 | 7.306 | 1,075,974 | +0.04(+0.58%) |
Oct 23, 2013 | 7.323 | 7.369 | 7.221 | 7.263 | 1,217,687 | -0.08(-1.03%) |
Oct 22, 2013 | 7.297 | 7.365 | 7.259 | 7.339 | 1,337,034 | +0.07(+0.93%) |
Oct 21, 2013 | 7.390 | 7.415 | 7.259 | 7.272 | 1,288,835 | -0.11(-1.49%) |
Oct 18, 2013 | 7.474 | 7.474 | 7.289 | 7.382 | 1,742,772 | -0.01(-0.11%) |
Oct 17, 2013 | 7.238 | 7.390 | 7.200 | 7.390 | 1,773,906 | +0.14(+1.98%) |
Oct 16, 2013 | 7.272 | 7.314 | 7.196 | 7.247 | 1,330,154 | +0.03(+0.35%) |
Oct 15, 2013 | 7.356 | 7.382 | 7.179 | 7.221 | 2,026,532 | -0.13(-1.83%) |
Oct 14, 2013 | 7.272 | 7.424 | 7.255 | 7.356 | 4,104,376 | +0.06(+0.81%) |
Oct 11, 2013 | 7.061 | 7.323 | 7.010 | 7.297 | 3,519,835 | +0.22(+3.10%) |
Oct 10, 2013 | 7.036 | 7.120 | 6.994 | 7.078 | 1,903,426 | +0.13(+1.94%) |
Oct 09, 2013 | 6.951 | 7.019 | 6.909 | 6.943 | 2,822,474 | +0.00(+0.00%) |
Oct 08, 2013 | 6.909 | 6.951 | 6.867 | 6.943 | 3,474,885 | +0.00(+0.00%) |
Oct 07, 2013 | 6.960 | 6.985 | 6.859 | 6.943 | 1,978,049 | -0.06(-0.84%) |
Oct 04, 2013 | 6.994 | 7.053 | 6.960 | 7.002 | 1,804,503 | -0.02(-0.24%) |
Oct 03, 2013 | 7.086 | 7.137 | 6.985 | 7.019 | 2,767,244 | -0.11(-1.54%) |
Oct 02, 2013 | 7.255 | 7.255 | 7.120 | 7.128 | 2,127,649 | -0.17(-2.31%) |
Oct 01, 2013 | 7.204 | 7.331 | 7.196 | 7.297 | 2,602,724 | -0.11(-1.48%) |
Sep 27, 2013 | 7.348 | 7.407 | 7.289 | 7.407 | 2,310,278 | -0.02(-0.23%) |
Sep 26, 2013 | 7.280 | 7.432 | 7.251 | 7.424 | 1,687,708 | +0.13(+1.85%) |
Sep 25, 2013 | 7.407 | 7.407 | 7.280 | 7.289 | 3,446,579 | -0.13(-1.82%) |
Sep 24, 2013 | 7.348 | 7.441 | 7.285 | 7.424 | 3,140,157 | +0.08(+1.03%) |
Sep 23, 2013 | 7.323 | 7.432 | 7.293 | 7.348 | 2,851,009 | -0.01(-0.11%) |
Sep 20, 2013 | 7.415 | 7.432 | 7.352 | 7.356 | 3,681,134 | -0.03(-0.46%) |
Sep 19, 2013 | 7.407 | 7.458 | 7.373 | 7.390 | 3,139,540 | -0.02(-0.23%) |
Sep 18, 2013 | 7.331 | 7.415 | 7.247 | 7.407 | 4,273,028 | +0.09(+1.27%) |
Sep 17, 2013 | 7.365 | 7.390 | 7.289 | 7.314 | 1,666,857 | -0.04(-0.57%) |
Sep 16, 2013 | 7.415 | 7.458 | 7.331 | 7.356 | 4,141,967 | +0.03(+0.35%) |
Sep 13, 2013 | 7.289 | 7.398 | 7.255 | 7.331 | 2,170,722 | +0.03(+0.46%) |
Sep 12, 2013 | 7.373 | 7.407 | 7.297 | 7.297 | 1,635,851 | -0.05(-0.69%) |
Sep 11, 2013 | 7.272 | 7.356 | 7.272 | 7.348 | 1,534,714 | +0.06(+0.81%) |
Sep 10, 2013 | 7.230 | 7.365 | 7.221 | 7.289 | 2,081,154 | +0.08(+1.17%) |
Sep 09, 2013 | 7.069 | 7.213 | 7.069 | 7.204 | 1,478,608 | +0.14(+2.03%) |
Sep 06, 2013 | 7.171 | 7.171 | 6.951 | 7.061 | 2,243,853 | -0.08(-1.18%) |
Sep 05, 2013 | 7.128 | 7.179 | 7.086 | 7.145 | 1,137,973 | +0.02(+0.24%) |
Sep 04, 2013 | 7.019 | 7.150 | 6.985 | 7.128 | 2,246,136 | +0.09(+1.32%) |
Sep 03, 2013 | 7.078 | 7.095 | 6.951 | 7.036 | 3,012,704 | +0.03(+0.36%) |
Aug 30, 2013 | 7.128 | 7.154 | 7.010 | 7.010 | 1,687,286 | -0.13(-1.89%) |
Aug 29, 2013 | 7.069 | 7.179 | 7.069 | 7.145 | 1,783,146 | +0.05(+0.71%) |
Aug 28, 2013 | 7.128 | 7.179 | 7.061 | 7.095 | 5,823,661 | -0.05(-0.71%) |
Aug 27, 2013 | 7.263 | 7.272 | 7.103 | 7.145 | 2,315,879 | -0.17(-2.31%) |
Aug 26, 2013 | 7.306 | 7.398 | 7.255 | 7.314 | 3,841,791 | +0.09(+1.28%) |
Aug 23, 2013 | 7.128 | 7.247 | 7.069 | 7.221 | 1,110,771 | +0.08(+1.18%) |
Aug 22, 2013 | 7.078 | 7.154 | 7.053 | 7.137 | 1,868,551 | +0.04(+0.59%) |
Aug 21, 2013 | 7.128 | 7.162 | 7.069 | 7.095 | 1,512,986 | -0.03(-0.47%) |
Aug 20, 2013 | 7.086 | 7.162 | 7.027 | 7.128 | 1,979,752 | +0.04(+0.60%) |
Aug 19, 2013 | 7.137 | 7.162 | 7.086 | 7.086 | 2,207,445 | -0.05(-0.71%) |
Aug 16, 2013 | 6.977 | 7.196 | 6.977 | 7.137 | 2,594,657 | +0.13(+1.93%) |
Aug 15, 2013 | 7.128 | 7.137 | 6.985 | 7.002 | 1,781,657 | -0.20(-2.81%) |
Aug 14, 2013 | 7.188 | 7.339 | 7.171 | 7.204 | 2,807,400 | +0.03(+0.35%) |
Aug 13, 2013 | 7.196 | 7.230 | 7.145 | 7.179 | 2,806,724 | +0.01(+0.12%) |
Aug 12, 2013 | 7.145 | 7.204 | 7.095 | 7.171 | 1,143,466 | +0.00(+0.00%) |
Aug 09, 2013 | 7.171 | 7.344 | 7.086 | 7.171 | 3,250,764 | +0.01(+0.12%) |
Aug 08, 2013 | 7.010 | 7.188 | 6.985 | 7.162 | 10,836,240 | -0.17(-2.30%) |
Aug 07, 2013 | 7.247 | 7.365 | 7.162 | 7.331 | 1,942,996 | +0.03(+0.46%) |
Aug 06, 2013 | 7.365 | 7.373 | 7.280 | 7.297 | 1,687,932 | -0.06(-0.80%) |
Aug 05, 2013 | 7.390 | 7.407 | 7.323 | 7.356 | 2,385,153 | -0.01(-0.11%) |
Aug 02, 2013 | 7.466 | 7.466 | 7.356 | 7.365 | 1,200,840 | -0.09(-1.24%) |
Aug 01, 2013 | 7.331 | 7.487 | 7.297 | 7.458 | 2,375,094 | +0.20(+2.79%) |
Jul 31, 2013 | 7.356 | 7.415 | 7.255 | 7.255 | 2,148,762 | -0.10(-1.38%) |
Jul 30, 2013 | 7.483 | 7.508 | 7.331 | 7.356 | 2,487,079 | -0.14(-1.91%) |
Jul 29, 2013 | 7.171 | 7.500 | 7.171 | 7.500 | 4,114,737 | +0.33(+4.59%) |
Jul 26, 2013 | 7.196 | 7.289 | 7.137 | 7.171 | 1,936,218 | -0.07(-0.93%) |
Jul 25, 2013 | 7.373 | 7.407 | 7.078 | 7.238 | 3,890,544 | -0.23(-3.05%) |
Jul 24, 2013 | 7.390 | 7.474 | 7.323 | 7.466 | 3,050,350 | +0.11(+1.49%) |
Jul 23, 2013 | 7.382 | 7.415 | 7.331 | 7.356 | 3,527,260 | -0.01(-0.11%) |
Jul 22, 2013 | 7.390 | 7.415 | 7.339 | 7.365 | 2,972,586 | +0.03(+0.34%) |
Jul 19, 2013 | 7.280 | 7.348 | 7.230 | 7.339 | 1,621,564 | +0.06(+0.81%) |
Jul 18, 2013 | 7.213 | 7.306 | 7.196 | 7.280 | 2,397,652 | +0.09(+1.23%) |
Jul 17, 2013 | 7.247 | 7.263 | 7.179 | 7.192 | 1,923,440 | +0.02(+0.29%) |
Jul 16, 2013 | 7.297 | 7.297 | 7.145 | 7.171 | 3,010,331 | -0.09(-1.28%) |
Jul 15, 2013 | 7.323 | 7.339 | 7.255 | 7.263 | 1,941,160 | -0.03(-0.46%) |
Jul 12, 2013 | 7.272 | 7.339 | 7.234 | 7.297 | 2,221,077 | -0.01(-0.12%) |
Jul 11, 2013 | 7.297 | 7.318 | 7.196 | 7.306 | 3,350,339 | +0.11(+1.52%) |
Jul 10, 2013 | 7.154 | 7.213 | 7.120 | 7.196 | 2,982,665 | +0.07(+0.95%) |
Jul 09, 2013 | 7.128 | 7.137 | 7.044 | 7.128 | 2,485,333 | +0.13(+1.93%) |
Jul 08, 2013 | 7.044 | 7.069 | 6.968 | 6.994 | 2,882,126 | -0.03(-0.36%) |
Jul 05, 2013 | 6.875 | 7.019 | 6.766 | 7.019 | 2,515,578 | +0.25(+3.74%) |
Jul 03, 2013 | 6.774 | 6.791 | 6.698 | 6.766 | 1,277,616 | -0.02(-0.25%) |
Jul 02, 2013 | 6.656 | 6.783 | 6.656 | 6.783 | 2,582,812 | +0.11(+1.64%) |
Jul 01, 2013 | 6.563 | 6.774 | 6.546 | 6.673 | 2,707,326 | +0.14(+2.20%) |
Jun 28, 2013 | 6.411 | 6.551 | 6.373 | 6.530 | 12,701,445 | +0.10(+1.57%) |
Jun 26, 2013 | 6.428 | 6.470 | 6.302 | 6.428 | 1,402,256 | +0.03(+0.40%) |
Jun 25, 2013 | 6.420 | 6.428 | 6.302 | 6.403 | 1,749,593 | +0.02(+0.26%) |
Jun 24, 2013 | 6.369 | 6.428 | 6.226 | 6.386 | 2,338,048 | -0.08(-1.18%) |
Jun 21, 2013 | 6.504 | 6.538 | 6.319 | 6.462 | 2,316,223 | -0.03(-0.39%) |
Jun 20, 2013 | 6.605 | 6.673 | 6.462 | 6.487 | 1,531,354 | -0.20(-3.03%) |
Jun 19, 2013 | 6.681 | 6.757 | 6.665 | 6.690 | 2,542,746 | -0.03(-0.50%) |
Jun 18, 2013 | 6.563 | 6.749 | 6.538 | 6.724 | 3,168,359 | +0.18(+2.71%) |
Jun 17, 2013 | 6.462 | 6.563 | 6.445 | 6.546 | 2,058,698 | +0.13(+2.11%) |
Jun 14, 2013 | 6.420 | 6.437 | 6.378 | 6.411 | 1,206,693 | -0.02(-0.26%) |
Jun 13, 2013 | 6.361 | 6.470 | 6.352 | 6.428 | 1,374,298 | +0.05(+0.79%) |
Jun 12, 2013 | 6.470 | 6.487 | 6.369 | 6.378 | 1,786,366 | -0.06(-0.92%) |
Jun 11, 2013 | 6.336 | 6.445 | 6.285 | 6.437 | 1,878,161 | +0.02(+0.26%) |
Jun 10, 2013 | 6.344 | 6.479 | 6.319 | 6.420 | 1,503,866 | +0.09(+1.47%) |
Jun 07, 2013 | 6.310 | 6.411 | 6.251 | 6.327 | 2,026,166 | +0.06(+0.94%) |
Jun 06, 2013 | 6.167 | 6.327 | 6.141 | 6.268 | 2,467,800 | +0.08(+1.36%) |
Jun 05, 2013 | 6.327 | 6.369 | 6.184 | 6.184 | 1,442,575 | -0.19(-2.91%) |
Jun 04, 2013 | 6.361 | 6.424 | 6.293 | 6.369 | 2,278,564 | +0.00(+0.00%) |
Jun 03, 2013 | 6.487 | 6.530 | 6.344 | 6.369 | 3,530,479 | -0.12(-1.82%) |
May 31, 2013 | 6.487 | 6.563 | 6.411 | 6.487 | 9,781,540 | -0.23(-3.39%) |
May 30, 2013 | 6.622 | 6.757 | 6.618 | 6.715 | 1,357,361 | +0.08(+1.27%) |
May 29, 2013 | 6.673 | 6.715 | 6.589 | 6.631 | 1,520,454 | -0.10(-1.50%) |
May 28, 2013 | 6.648 | 6.799 | 6.622 | 6.732 | 1,208,606 | +0.17(+2.57%) |
May 24, 2013 | 6.563 | 6.605 | 6.504 | 6.563 | 830,575 | -0.04(-0.64%) |
May 23, 2013 | 6.479 | 6.622 | 6.479 | 6.605 | 1,172,231 | +0.03(+0.38%) |
May 22, 2013 | 6.639 | 6.741 | 6.496 | 6.580 | 1,174,219 | -0.07(-1.02%) |
May 21, 2013 | 6.673 | 6.833 | 6.597 | 6.648 | 1,447,992 | -0.03(-0.51%) |
May 20, 2013 | 6.681 | 6.825 | 6.648 | 6.681 | 1,791,595 | -0.02(-0.25%) |
May 17, 2013 | 6.665 | 6.707 | 6.530 | 6.698 | 2,037,826 | +0.08(+1.15%) |
May 16, 2013 | 6.766 | 6.850 | 6.614 | 6.622 | 1,255,163 | -0.18(-2.61%) |
May 15, 2013 | 6.698 | 6.799 | 6.665 | 6.799 | 1,685,387 | +0.19(+2.81%) |
May 13, 2013 | 6.521 | 6.622 | 6.487 | 6.614 | 1,091,304 | +0.07(+1.03%) |
May 10, 2013 | 6.521 | 6.580 | 6.496 | 6.546 | 1,096,697 | +0.01(+0.13%) |
May 09, 2013 | 6.513 | 6.563 | 6.479 | 6.538 | 1,269,176 | -0.01(-0.13%) |
May 08, 2013 | 6.462 | 6.546 | 6.395 | 6.546 | 1,288,371 | +0.07(+1.04%) |
May 07, 2013 | 6.369 | 6.496 | 6.344 | 6.479 | 1,675,764 | +0.10(+1.59%) |
May 06, 2013 | 6.411 | 6.420 | 6.327 | 6.378 | 1,207,710 | -0.03(-0.53%) |
May 03, 2013 | 6.319 | 6.454 | 6.251 | 6.411 | 2,144,267 | +0.16(+2.56%) |
May 02, 2013 | 6.209 | 6.276 | 6.125 | 6.251 | 1,763,667 | +0.08(+1.37%) |