Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.342 | 7.662 | 7.253 | 7.644 | 7,311,926 | +0.26(+3.49%) |
Apr 29, 2014 | 7.404 | 7.466 | 7.231 | 7.386 | 4,499,922 | +0.04(+0.61%) |
Apr 28, 2014 | 7.493 | 7.537 | 7.111 | 7.342 | 7,318,910 | -0.11(-1.43%) |
Apr 25, 2014 | 7.697 | 7.715 | 7.440 | 7.449 | 8,211,976 | -0.29(-3.79%) |
Apr 24, 2014 | 7.955 | 7.955 | 7.724 | 7.742 | 8,479,852 | -0.13(-1.69%) |
Apr 23, 2014 | 7.964 | 8.026 | 7.769 | 7.875 | 9,505,198 | -0.06(-0.78%) |
Apr 22, 2014 | 7.733 | 8.000 | 7.635 | 7.937 | 17,715,764 | +0.53(+7.20%) |
Apr 21, 2014 | 7.422 | 7.489 | 7.324 | 7.404 | 5,943,000 | +0.01(+0.12%) |
Apr 17, 2014 | 7.209 | 7.395 | 7.395 | 7.395 | 7,088,005 | +0.17(+2.34%) |
Apr 16, 2014 | 7.111 | 7.244 | 7.013 | 7.226 | 5,776,627 | +0.16(+2.26%) |
Apr 15, 2014 | 6.986 | 7.188 | 6.858 | 7.066 | 8,885,609 | +0.11(+1.53%) |
Apr 14, 2014 | 7.253 | 7.395 | 6.800 | 6.960 | 11,386,270 | -0.18(-2.49%) |
Apr 11, 2014 | 7.315 | 7.333 | 7.013 | 7.138 | 9,190,738 | -0.27(-3.60%) |
Apr 10, 2014 | 7.760 | 7.760 | 7.244 | 7.404 | 9,810,494 | -0.36(-4.58%) |
Apr 09, 2014 | 7.502 | 7.822 | 7.502 | 7.760 | 7,174,697 | +0.29(+3.93%) |
Apr 08, 2014 | 7.271 | 7.591 | 7.271 | 7.466 | 13,104,027 | +0.35(+4.87%) |
Apr 07, 2014 | 7.235 | 7.289 | 7.075 | 7.120 | 8,157,654 | -0.22(-3.03%) |
Apr 04, 2014 | 7.582 | 7.671 | 7.333 | 7.342 | 5,203,086 | -0.16(-2.13%) |
Apr 03, 2014 | 7.617 | 7.653 | 7.466 | 7.502 | 4,000,640 | -0.14(-1.86%) |
Apr 02, 2014 | 7.742 | 7.840 | 7.573 | 7.644 | 6,548,644 | -0.09(-1.15%) |
Apr 01, 2014 | 7.564 | 7.742 | 7.520 | 7.733 | 5,285,403 | +0.16(+2.11%) |
Mar 31, 2014 | 7.315 | 7.591 | 7.262 | 7.573 | 7,719,204 | +0.33(+4.54%) |
Mar 28, 2014 | 7.138 | 7.369 | 7.138 | 7.244 | 4,497,300 | +0.11(+1.49%) |
Mar 27, 2014 | 7.146 | 7.315 | 7.040 | 7.138 | 5,738,222 | -0.02(-0.25%) |
Mar 26, 2014 | 7.395 | 7.422 | 7.120 | 7.155 | 6,565,047 | -0.16(-2.19%) |
Mar 25, 2014 | 7.502 | 7.600 | 7.289 | 7.315 | 6,103,566 | -0.11(-1.44%) |
Mar 24, 2014 | 7.680 | 7.680 | 7.333 | 7.422 | 7,224,425 | -0.20(-2.57%) |
Mar 21, 2014 | 7.849 | 7.866 | 7.604 | 7.617 | 6,219,399 | -0.22(-2.83%) |
Mar 20, 2014 | 7.804 | 7.929 | 7.724 | 7.840 | 4,386,009 | +0.01(+0.11%) |
Mar 19, 2014 | 7.866 | 7.937 | 7.751 | 7.831 | 3,537,877 | -0.04(-0.45%) |
Mar 18, 2014 | 7.769 | 7.964 | 7.706 | 7.866 | 4,990,817 | +0.12(+1.61%) |
Mar 17, 2014 | 7.662 | 7.800 | 7.653 | 7.742 | 4,620,196 | +0.17(+2.23%) |
Mar 14, 2014 | 7.653 | 7.760 | 7.520 | 7.573 | 6,526,583 | -0.10(-1.27%) |
Mar 13, 2014 | 7.902 | 7.942 | 7.626 | 7.671 | 6,161,147 | -0.27(-3.36%) |
Mar 12, 2014 | 7.929 | 8.017 | 7.857 | 7.937 | 6,297,746 | -0.03(-0.33%) |
Mar 11, 2014 | 8.062 | 8.204 | 7.929 | 7.964 | 5,816,808 | -0.12(-1.43%) |
Mar 10, 2014 | 8.186 | 8.222 | 8.026 | 8.080 | 4,653,618 | -0.12(-1.52%) |
Mar 07, 2014 | 8.311 | 8.320 | 8.097 | 8.204 | 5,133,016 | -0.04(-0.43%) |
Mar 06, 2014 | 8.035 | 8.306 | 7.911 | 8.240 | 11,133,059 | +0.20(+2.54%) |
Mar 05, 2014 | 8.097 | 8.177 | 7.893 | 8.035 | 5,653,178 | -0.07(-0.88%) |
Mar 04, 2014 | 8.026 | 8.142 | 7.982 | 8.106 | 7,049,782 | +0.23(+2.93%) |
Mar 03, 2014 | 7.857 | 7.902 | 7.724 | 7.875 | 4,363,522 | -0.09(-1.12%) |
Feb 28, 2014 | 8.080 | 8.124 | 7.911 | 7.964 | 5,113,353 | -0.12(-1.43%) |
Feb 27, 2014 | 8.044 | 8.115 | 7.991 | 8.080 | 2,301,724 | +0.01(+0.11%) |
Feb 26, 2014 | 8.000 | 8.146 | 7.946 | 8.071 | 5,956,334 | +0.09(+1.11%) |
Feb 25, 2014 | 8.044 | 8.137 | 7.964 | 7.982 | 5,738,119 | -0.04(-0.44%) |
Feb 24, 2014 | 7.937 | 8.124 | 7.937 | 8.017 | 3,909,439 | +0.08(+1.01%) |
Feb 21, 2014 | 8.115 | 8.133 | 7.920 | 7.937 | 4,254,685 | -0.16(-1.98%) |
Feb 20, 2014 | 7.884 | 8.124 | 7.866 | 8.097 | 4,515,679 | +0.20(+2.59%) |
Feb 19, 2014 | 8.044 | 8.106 | 7.862 | 7.893 | 6,119,580 | -0.19(-2.31%) |
Feb 18, 2014 | 7.866 | 8.089 | 7.831 | 8.080 | 7,397,680 | +0.28(+3.53%) |
Feb 14, 2014 | 7.777 | 7.804 | 7.804 | 7.804 | 3,562,453 | +0.01(+0.11%) |
Feb 13, 2014 | 7.742 | 7.857 | 7.617 | 7.795 | 3,909,202 | +0.01(+0.11%) |
Feb 12, 2014 | 7.857 | 7.875 | 7.680 | 7.786 | 5,382,424 | +0.10(+1.27%) |
Feb 11, 2014 | 7.475 | 7.805 | 7.431 | 7.689 | 9,082,911 | +0.24(+3.22%) |
Feb 10, 2014 | 7.484 | 7.573 | 7.377 | 7.449 | 4,136,265 | -0.06(-0.83%) |
Feb 07, 2014 | 7.431 | 7.609 | 7.395 | 7.511 | 7,022,191 | +0.12(+1.56%) |
Feb 06, 2014 | 7.431 | 7.573 | 7.360 | 7.395 | 5,731,901 | +0.00(+0.00%) |
Feb 05, 2014 | 7.333 | 7.440 | 7.094 | 7.395 | 7,002,787 | +0.19(+2.59%) |
Feb 04, 2014 | 7.280 | 7.351 | 7.093 | 7.209 | 7,334,476 | -0.04(-0.49%) |
Feb 03, 2014 | 7.537 | 7.644 | 7.209 | 7.244 | 7,226,439 | -0.30(-4.00%) |
Jan 31, 2014 | 7.395 | 7.644 | 7.351 | 7.546 | 4,594,370 | -0.04(-0.59%) |
Jan 30, 2014 | 7.555 | 7.653 | 7.529 | 7.591 | 4,958,962 | +0.14(+1.91%) |
Jan 29, 2014 | 7.671 | 7.680 | 7.422 | 7.449 | 7,742,351 | -0.34(-4.34%) |
Jan 28, 2014 | 7.493 | 7.920 | 7.466 | 7.786 | 11,101,535 | +0.29(+3.91%) |
Jan 27, 2014 | 7.733 | 7.760 | 7.182 | 7.493 | 12,073,808 | +0.04(+0.48%) |
Jan 24, 2014 | 7.973 | 7.991 | 7.431 | 7.457 | 18,960,290 | -0.71(-8.71%) |
Jan 23, 2014 | 8.320 | 8.409 | 7.777 | 8.169 | 19,085,946 | +0.10(+1.21%) |
Jan 22, 2014 | 8.000 | 8.071 | 7.884 | 8.071 | 7,540,275 | +0.09(+1.11%) |
Jan 21, 2014 | 8.000 | 8.071 | 7.804 | 7.982 | 5,078,125 | +0.05(+0.67%) |
Jan 17, 2014 | 7.955 | 7.929 | 7.929 | 7.929 | 5,877,119 | -0.03(-0.34%) |
Jan 16, 2014 | 7.946 | 7.982 | 7.884 | 7.955 | 3,441,230 | -0.02(-0.22%) |
Jan 15, 2014 | 7.857 | 7.991 | 7.822 | 7.973 | 8,093,821 | +0.12(+1.47%) |
Jan 14, 2014 | 7.733 | 7.897 | 7.680 | 7.857 | 7,563,123 | +0.15(+1.96%) |
Jan 13, 2014 | 7.831 | 7.893 | 7.609 | 7.706 | 9,789,548 | -0.13(-1.70%) |
Jan 10, 2014 | 7.813 | 7.866 | 7.662 | 7.840 | 7,625,827 | +0.02(+0.23%) |
Jan 09, 2014 | 7.777 | 7.840 | 7.573 | 7.822 | 10,298,441 | +0.11(+1.38%) |
Jan 08, 2014 | 7.377 | 7.724 | 7.351 | 7.715 | 12,088,547 | +0.31(+4.20%) |
Jan 07, 2014 | 7.360 | 7.431 | 7.271 | 7.404 | 6,005,300 | +0.09(+1.21%) |
Jan 06, 2014 | 7.493 | 7.502 | 7.280 | 7.315 | 5,294,403 | -0.15(-2.02%) |
Jan 03, 2014 | 7.466 | 7.529 | 7.422 | 7.466 | 3,374,377 | +0.00(+0.00%) |
Jan 02, 2014 | 7.449 | 7.520 | 7.377 | 7.466 | 5,747,237 | -0.04(-0.47%) |
Dec 31, 2013 | 7.440 | 7.502 | 7.502 | 7.502 | 4,962,008 | +0.08(+1.08%) |
Dec 30, 2013 | 7.475 | 7.609 | 7.395 | 7.422 | 2,691,045 | -0.04(-0.60%) |
Dec 27, 2013 | 7.529 | 7.555 | 7.404 | 7.466 | 2,949,737 | -0.02(-0.24%) |
Dec 26, 2013 | 7.609 | 7.724 | 7.475 | 7.484 | 3,546,594 | -0.09(-1.17%) |
Dec 24, 2013 | 7.529 | 7.609 | 7.480 | 7.573 | 3,189,199 | +0.09(+1.19%) |
Dec 23, 2013 | 7.440 | 7.529 | 7.342 | 7.484 | 3,742,980 | +0.08(+1.08%) |
Dec 20, 2013 | 7.377 | 7.511 | 7.360 | 7.404 | 12,878,467 | +0.14(+1.96%) |
Dec 19, 2013 | 7.404 | 7.475 | 7.235 | 7.262 | 6,101,370 | -0.15(-2.04%) |
Dec 18, 2013 | 7.235 | 7.440 | 7.155 | 7.413 | 7,624,578 | +0.19(+2.58%) |
Dec 17, 2013 | 7.315 | 7.342 | 7.200 | 7.226 | 4,484,896 | -0.09(-1.22%) |
Dec 16, 2013 | 7.431 | 7.449 | 7.235 | 7.315 | 4,146,898 | -0.06(-0.84%) |
Dec 13, 2013 | 7.422 | 7.475 | 7.297 | 7.377 | 3,560,819 | -0.04(-0.48%) |
Dec 12, 2013 | 7.262 | 7.475 | 7.244 | 7.413 | 6,944,080 | +0.14(+1.96%) |
Dec 11, 2013 | 7.475 | 7.502 | 7.217 | 7.271 | 6,220,095 | -0.20(-2.73%) |
Dec 10, 2013 | 7.520 | 7.680 | 7.466 | 7.475 | 6,993,544 | -0.08(-1.06%) |
Dec 09, 2013 | 7.484 | 7.617 | 7.377 | 7.555 | 6,084,435 | +0.17(+2.29%) |
Dec 06, 2013 | 7.413 | 7.520 | 7.315 | 7.386 | 5,815,073 | +0.02(+0.24%) |
Dec 05, 2013 | 7.457 | 7.591 | 7.351 | 7.369 | 12,245,008 | +0.17(+2.35%) |
Dec 04, 2013 | 6.995 | 7.289 | 6.942 | 7.200 | 6,006,773 | +0.17(+2.40%) |
Dec 03, 2013 | 7.031 | 7.115 | 6.915 | 7.031 | 8,279,675 | -0.08(-1.13%) |
Dec 02, 2013 | 7.209 | 7.324 | 7.089 | 7.111 | 4,765,704 | -0.10(-1.36%) |
Nov 29, 2013 | 7.244 | 7.244 | 7.146 | 7.209 | 2,336,082 | +0.01(+0.12%) |
Nov 27, 2013 | 7.173 | 7.200 | 7.058 | 7.200 | 3,821,628 | +0.05(+0.75%) |
Nov 26, 2013 | 6.951 | 7.164 | 6.773 | 7.146 | 6,007,000 | +0.19(+2.68%) |
Nov 25, 2013 | 7.111 | 7.120 | 6.889 | 6.960 | 5,731,033 | -0.10(-1.39%) |
Nov 22, 2013 | 7.120 | 7.146 | 7.031 | 7.058 | 4,635,502 | -0.01(-0.13%) |
Nov 21, 2013 | 6.862 | 7.129 | 6.844 | 7.066 | 10,543,429 | +0.28(+4.06%) |
Nov 20, 2013 | 6.809 | 7.000 | 6.737 | 6.791 | 5,606,242 | +0.01(+0.13%) |
Nov 19, 2013 | 6.800 | 6.986 | 6.755 | 6.782 | 4,771,690 | -0.04(-0.52%) |
Nov 18, 2013 | 7.129 | 7.164 | 6.800 | 6.818 | 8,271,421 | -0.28(-3.88%) |
Nov 15, 2013 | 7.111 | 7.182 | 7.040 | 7.093 | 5,111,216 | -0.04(-0.50%) |
Nov 14, 2013 | 6.978 | 7.138 | 6.889 | 7.129 | 6,370,308 | +0.17(+2.43%) |
Nov 13, 2013 | 6.791 | 6.960 | 6.720 | 6.960 | 6,426,050 | +0.11(+1.56%) |
Nov 12, 2013 | 6.951 | 7.049 | 6.826 | 6.853 | 3,955,214 | -0.14(-2.03%) |
Nov 11, 2013 | 6.942 | 7.004 | 6.871 | 6.995 | 4,556,179 | +0.04(+0.64%) |
Nov 08, 2013 | 6.764 | 7.002 | 6.675 | 6.951 | 9,939,478 | +0.20(+3.03%) |
Nov 07, 2013 | 7.226 | 7.253 | 6.729 | 6.746 | 17,424,508 | -0.46(-6.41%) |
Nov 06, 2013 | 7.457 | 7.484 | 7.182 | 7.209 | 6,199,262 | -0.19(-2.52%) |
Nov 05, 2013 | 7.360 | 7.511 | 7.315 | 7.395 | 9,450,251 | +0.19(+2.59%) |
Nov 04, 2013 | 7.182 | 7.289 | 7.138 | 7.209 | 5,117,580 | +0.05(+0.75%) |
Nov 01, 2013 | 7.253 | 7.253 | 7.066 | 7.155 | 7,852,283 | -0.08(-1.11%) |
Oct 31, 2013 | 7.386 | 7.475 | 7.226 | 7.235 | 8,974,313 | -0.14(-1.93%) |
Oct 30, 2013 | 7.537 | 7.635 | 7.315 | 7.377 | 6,350,756 | -0.17(-2.24%) |
Oct 29, 2013 | 7.449 | 7.546 | 7.377 | 7.546 | 5,121,525 | +0.12(+1.56%) |
Oct 28, 2013 | 7.333 | 7.493 | 7.333 | 7.431 | 7,049,009 | +0.06(+0.84%) |
Oct 25, 2013 | 7.297 | 7.377 | 7.164 | 7.369 | 6,877,867 | +0.08(+1.10%) |
Oct 24, 2013 | 7.146 | 7.317 | 7.093 | 7.289 | 6,708,087 | +0.15(+2.12%) |
Oct 23, 2013 | 7.138 | 7.200 | 7.013 | 7.138 | 7,196,008 | -0.05(-0.74%) |
Oct 22, 2013 | 7.200 | 7.440 | 7.164 | 7.191 | 9,743,902 | +0.03(+0.37%) |
Oct 21, 2013 | 7.360 | 7.395 | 7.146 | 7.164 | 7,639,480 | -0.19(-2.54%) |
Oct 18, 2013 | 7.386 | 7.422 | 7.146 | 7.351 | 8,985,789 | +0.06(+0.85%) |
Oct 17, 2013 | 7.360 | 7.457 | 7.253 | 7.289 | 12,560,178 | -0.12(-1.56%) |
Oct 16, 2013 | 6.915 | 7.537 | 6.906 | 7.404 | 48,188,792 | +0.95(+14.74%) |
Oct 15, 2013 | 6.746 | 6.755 | 6.382 | 6.453 | 11,182,882 | -0.29(-4.35%) |
Oct 14, 2013 | 6.578 | 6.791 | 6.444 | 6.746 | 9,330,731 | +0.08(+1.20%) |
Oct 11, 2013 | 6.435 | 6.693 | 6.382 | 6.666 | 12,807,609 | +0.21(+3.31%) |
Oct 10, 2013 | 6.231 | 6.462 | 6.204 | 6.453 | 11,809,263 | +0.34(+5.52%) |
Oct 09, 2013 | 6.195 | 6.258 | 5.884 | 6.115 | 11,165,959 | -0.05(-0.86%) |
Oct 08, 2013 | 6.346 | 6.400 | 6.142 | 6.169 | 8,997,934 | -0.15(-2.39%) |
Oct 07, 2013 | 6.311 | 6.462 | 6.271 | 6.320 | 5,383,839 | -0.08(-1.25%) |
Oct 04, 2013 | 6.382 | 6.506 | 6.355 | 6.400 | 5,708,161 | +0.03(+0.42%) |
Oct 03, 2013 | 6.435 | 6.533 | 6.302 | 6.373 | 7,022,654 | -0.10(-1.51%) |
Oct 02, 2013 | 6.373 | 6.551 | 6.373 | 6.471 | 4,683,329 | -0.02(-0.27%) |
Oct 01, 2013 | 6.489 | 6.613 | 6.409 | 6.489 | 4,228,305 | +0.02(+0.27%) |
Sep 30, 2013 | 6.338 | 6.515 | 6.266 | 6.471 | 6,564,145 | +0.02(+0.28%) |
Sep 27, 2013 | 6.498 | 6.631 | 6.431 | 6.453 | 9,333,914 | -0.09(-1.36%) |
Sep 26, 2013 | 6.426 | 6.542 | 6.373 | 6.542 | 6,712,034 | +0.14(+2.22%) |
Sep 25, 2013 | 6.418 | 6.506 | 6.373 | 6.400 | 7,712,551 | -0.02(-0.28%) |
Sep 24, 2013 | 6.533 | 6.551 | 6.338 | 6.418 | 9,319,176 | -0.04(-0.69%) |
Sep 23, 2013 | 6.595 | 6.613 | 6.400 | 6.462 | 7,498,605 | -0.18(-2.68%) |
Sep 20, 2013 | 6.880 | 6.902 | 6.631 | 6.640 | 7,302,276 | -0.18(-2.61%) |
Sep 19, 2013 | 6.889 | 7.058 | 6.773 | 6.818 | 12,621,184 | -0.03(-0.39%) |
Sep 18, 2013 | 6.693 | 6.951 | 6.560 | 6.844 | 10,145,464 | +0.14(+2.12%) |
Sep 17, 2013 | 6.515 | 6.738 | 6.515 | 6.702 | 6,978,163 | +0.15(+2.31%) |
Sep 16, 2013 | 6.489 | 6.684 | 6.418 | 6.551 | 6,970,685 | +0.13(+2.08%) |
Sep 13, 2013 | 6.329 | 6.489 | 6.284 | 6.418 | 3,712,134 | +0.11(+1.69%) |
Sep 12, 2013 | 6.409 | 6.486 | 6.266 | 6.311 | 5,163,968 | -0.12(-1.80%) |
Sep 11, 2013 | 6.613 | 6.622 | 6.409 | 6.426 | 8,154,496 | -0.21(-3.21%) |
Sep 10, 2013 | 6.400 | 6.658 | 6.382 | 6.640 | 10,144,231 | +0.28(+4.48%) |
Sep 09, 2013 | 6.293 | 6.382 | 6.249 | 6.355 | 5,653,360 | +0.08(+1.27%) |
Sep 06, 2013 | 6.444 | 6.462 | 6.098 | 6.275 | 8,995,466 | -0.13(-2.08%) |
Sep 05, 2013 | 6.444 | 6.542 | 6.400 | 6.409 | 4,013,548 | -0.04(-0.55%) |
Sep 04, 2013 | 6.391 | 6.462 | 6.302 | 6.444 | 4,877,475 | +0.02(+0.28%) |
Sep 03, 2013 | 6.515 | 6.551 | 6.302 | 6.426 | 5,045,886 | +0.01(+0.14%) |
Aug 30, 2013 | 6.578 | 6.622 | 6.355 | 6.418 | 7,378,623 | -0.01(-0.14%) |
Aug 29, 2013 | 6.266 | 6.524 | 6.266 | 6.426 | 7,520,706 | +0.16(+2.55%) |
Aug 28, 2013 | 6.115 | 6.338 | 6.098 | 6.266 | 5,712,825 | +0.12(+2.03%) |
Aug 27, 2013 | 6.302 | 6.382 | 6.133 | 6.142 | 8,010,677 | -0.30(-4.69%) |
Aug 26, 2013 | 6.409 | 6.604 | 6.355 | 6.444 | 5,515,555 | +0.04(+0.69%) |
Aug 23, 2013 | 6.453 | 6.480 | 6.266 | 6.400 | 5,438,912 | -0.04(-0.55%) |
Aug 22, 2013 | 6.249 | 6.493 | 6.240 | 6.435 | 5,230,622 | +0.20(+3.28%) |
Aug 21, 2013 | 6.293 | 6.409 | 6.161 | 6.231 | 7,695,463 | -0.12(-1.96%) |
Aug 20, 2013 | 6.044 | 6.355 | 6.019 | 6.355 | 10,104,189 | +0.33(+5.46%) |
Aug 19, 2013 | 6.346 | 6.346 | 6.000 | 6.026 | 11,696,323 | -0.36(-5.70%) |
Aug 16, 2013 | 6.266 | 6.595 | 6.266 | 6.391 | 7,610,850 | +0.13(+2.13%) |
Aug 15, 2013 | 6.249 | 6.311 | 6.115 | 6.258 | 8,239,718 | -0.12(-1.95%) |
Aug 14, 2013 | 6.471 | 6.613 | 6.355 | 6.382 | 7,024,262 | -0.09(-1.37%) |
Aug 13, 2013 | 6.684 | 6.684 | 6.311 | 6.471 | 17,491,674 | -0.19(-2.80%) |
Aug 12, 2013 | 6.764 | 6.889 | 6.649 | 6.658 | 6,584,975 | -0.17(-2.47%) |
Aug 09, 2013 | 6.773 | 6.969 | 6.764 | 6.826 | 7,224,629 | -0.01(-0.13%) |
Aug 08, 2013 | 6.835 | 6.969 | 6.782 | 6.835 | 6,659,887 | +0.11(+1.59%) |
Aug 07, 2013 | 6.809 | 6.809 | 6.542 | 6.729 | 7,905,534 | -0.12(-1.82%) |
Aug 06, 2013 | 7.111 | 7.124 | 6.675 | 6.853 | 13,586,038 | -0.28(-3.87%) |
Aug 05, 2013 | 7.129 | 7.226 | 7.040 | 7.129 | 5,636,414 | -0.02(-0.25%) |
Aug 02, 2013 | 7.138 | 7.253 | 6.986 | 7.146 | 11,710,871 | +0.06(+0.88%) |
Aug 01, 2013 | 6.924 | 7.235 | 6.906 | 7.084 | 14,120,005 | +0.29(+4.32%) |
Jul 31, 2013 | 6.826 | 6.995 | 6.764 | 6.791 | 9,263,299 | +0.00(+0.00%) |
Jul 30, 2013 | 6.595 | 6.800 | 6.595 | 6.791 | 6,933,367 | +0.20(+2.96%) |
Jul 29, 2013 | 6.631 | 6.684 | 6.462 | 6.595 | 8,946,340 | -0.07(-1.07%) |
Jul 26, 2013 | 6.684 | 6.835 | 6.618 | 6.666 | 8,777,764 | -0.06(-0.92%) |
Jul 25, 2013 | 6.613 | 6.826 | 6.578 | 6.729 | 9,509,936 | +0.07(+1.07%) |
Jul 24, 2013 | 6.782 | 6.782 | 6.542 | 6.658 | 18,451,832 | +0.12(+1.90%) |
Jul 23, 2013 | 6.631 | 6.800 | 6.391 | 6.533 | 36,708,476 | +0.60(+10.20%) |
Jul 22, 2013 | 5.969 | 6.018 | 5.733 | 5.929 | 13,394,158 | -0.09(-1.48%) |
Jul 19, 2013 | 5.902 | 6.102 | 5.795 | 6.018 | 9,245,561 | +0.11(+1.80%) |
Jul 18, 2013 | 5.662 | 5.986 | 5.662 | 5.911 | 20,591,720 | +0.24(+4.23%) |
Jul 17, 2013 | 5.449 | 5.751 | 5.422 | 5.671 | 14,512,134 | +0.24(+4.42%) |
Jul 16, 2013 | 5.324 | 5.458 | 5.280 | 5.431 | 7,100,250 | +0.10(+1.83%) |
Jul 15, 2013 | 5.422 | 5.466 | 5.324 | 5.333 | 5,137,922 | -0.06(-1.15%) |
Jul 12, 2013 | 5.386 | 5.458 | 5.324 | 5.395 | 4,232,623 | +0.00(+0.00%) |
Jul 11, 2013 | 5.378 | 5.413 | 5.231 | 5.395 | 8,147,432 | +0.15(+2.88%) |
Jul 10, 2013 | 5.484 | 5.502 | 5.226 | 5.244 | 9,865,085 | -0.26(-4.69%) |
Jul 09, 2013 | 5.662 | 5.680 | 5.404 | 5.502 | 5,528,928 | -0.11(-1.90%) |
Jul 08, 2013 | 5.564 | 5.635 | 5.520 | 5.609 | 5,418,566 | +0.09(+1.61%) |
Jul 05, 2013 | 5.502 | 5.538 | 5.342 | 5.520 | 8,230,248 | +0.14(+2.64%) |
Jul 03, 2013 | 5.315 | 5.422 | 5.306 | 5.378 | 2,802,222 | -0.01(-0.16%) |
Jul 02, 2013 | 5.475 | 5.546 | 5.306 | 5.386 | 6,565,361 | -0.08(-1.46%) |
Jul 01, 2013 | 5.502 | 5.653 | 5.449 | 5.466 | 6,085,580 | +0.07(+1.32%) |
Jun 28, 2013 | 5.511 | 5.555 | 5.395 | 5.395 | 12,743,305 | -0.20(-3.50%) |
Jun 27, 2013 | 5.422 | 5.662 | 5.404 | 5.591 | 12,011,825 | +0.24(+4.49%) |
Jun 26, 2013 | 5.315 | 5.440 | 5.298 | 5.351 | 7,070,984 | +0.11(+2.03%) |
Jun 25, 2013 | 5.040 | 5.271 | 4.969 | 5.244 | 11,109,912 | +0.28(+5.55%) |
Jun 24, 2013 | 5.062 | 5.124 | 4.898 | 4.969 | 14,942,606 | -0.28(-5.25%) |
Jun 21, 2013 | 5.386 | 5.471 | 4.898 | 5.244 | 26,572,824 | -0.12(-2.32%) |
Jun 20, 2013 | 5.502 | 5.520 | 5.262 | 5.369 | 15,221,233 | -0.28(-4.88%) |
Jun 19, 2013 | 5.706 | 5.822 | 5.613 | 5.644 | 10,098,925 | -0.08(-1.40%) |
Jun 18, 2013 | 5.582 | 5.724 | 5.555 | 5.724 | 6,714,731 | +0.17(+3.04%) |
Jun 17, 2013 | 5.475 | 5.689 | 5.431 | 5.555 | 8,795,301 | +0.16(+2.97%) |
Jun 14, 2013 | 5.440 | 5.511 | 5.360 | 5.395 | 4,910,893 | -0.05(-0.98%) |
Jun 13, 2013 | 5.315 | 5.458 | 5.172 | 5.449 | 7,760,560 | +0.05(+0.99%) |
Jun 12, 2013 | 5.564 | 5.644 | 5.342 | 5.395 | 7,477,836 | -0.11(-1.94%) |
Jun 11, 2013 | 5.555 | 5.582 | 5.422 | 5.502 | 6,942,928 | -0.16(-2.83%) |
Jun 10, 2013 | 5.538 | 5.733 | 5.511 | 5.662 | 11,897,409 | +0.22(+4.08%) |
Jun 07, 2013 | 5.315 | 5.466 | 5.249 | 5.440 | 9,302,597 | +0.15(+2.86%) |
Jun 06, 2013 | 5.120 | 5.298 | 4.924 | 5.289 | 15,157,580 | +0.14(+2.76%) |
Jun 05, 2013 | 5.298 | 5.320 | 5.075 | 5.146 | 10,433,758 | -0.19(-3.50%) |
Jun 04, 2013 | 5.458 | 5.584 | 5.253 | 5.333 | 10,473,847 | -0.12(-2.28%) |
Jun 03, 2013 | 5.520 | 5.644 | 5.298 | 5.458 | 13,938,064 | -0.04(-0.65%) |
May 31, 2013 | 5.475 | 5.600 | 5.466 | 5.493 | 9,754,701 | -0.03(-0.48%) |
May 30, 2013 | 5.520 | 5.600 | 5.466 | 5.520 | 11,235,021 | +0.02(+0.32%) |
May 29, 2013 | 5.626 | 5.751 | 5.422 | 5.502 | 12,417,734 | -0.24(-4.18%) |
May 28, 2013 | 5.458 | 5.778 | 5.458 | 5.742 | 15,190,171 | +0.38(+7.13%) |
May 24, 2013 | 5.431 | 5.458 | 5.253 | 5.360 | 6,697,647 | -0.09(-1.63%) |
May 23, 2013 | 5.235 | 5.555 | 5.164 | 5.449 | 12,049,777 | +0.10(+1.83%) |
May 22, 2013 | 5.618 | 5.813 | 5.218 | 5.351 | 17,336,952 | -0.27(-4.75%) |
May 21, 2013 | 5.546 | 5.671 | 5.538 | 5.618 | 11,112,505 | +0.14(+2.60%) |
May 20, 2013 | 5.360 | 5.573 | 5.342 | 5.475 | 11,420,689 | +0.08(+1.48%) |
May 17, 2013 | 5.360 | 5.466 | 5.298 | 5.395 | 10,343,230 | +0.10(+1.85%) |
May 16, 2013 | 5.644 | 5.644 | 5.253 | 5.298 | 16,389,599 | -0.21(-3.87%) |
May 15, 2013 | 5.493 | 5.866 | 5.351 | 5.511 | 21,330,198 | +0.34(+6.53%) |
May 13, 2013 | 5.066 | 5.209 | 5.049 | 5.173 | 11,471,361 | +0.06(+1.22%) |
May 10, 2013 | 5.173 | 5.218 | 5.066 | 5.111 | 10,237,013 | -0.01(-0.17%) |
May 09, 2013 | 4.986 | 5.200 | 4.986 | 5.120 | 15,164,281 | +0.11(+2.13%) |
May 08, 2013 | 5.093 | 5.164 | 4.942 | 5.013 | 14,962,554 | -0.05(-1.05%) |
May 07, 2013 | 5.013 | 5.253 | 4.898 | 5.066 | 22,049,296 | +0.17(+3.45%) |
May 06, 2013 | 4.675 | 5.102 | 4.666 | 4.898 | 19,661,514 | +0.22(+4.75%) |
May 03, 2013 | 4.755 | 4.880 | 4.649 | 4.675 | 9,143,203 | -0.01(-0.19%) |
May 02, 2013 | 4.586 | 4.791 | 4.524 | 4.684 | 9,339,311 | +0.13(+2.93%) |