Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.756 | 7.776 | 7.738 | 7.750 | 60,079 | -0.02(-0.31%) |
May 29, 2014 | 7.780 | 7.792 | 7.756 | 7.774 | 109,315 | +0.02(+0.31%) |
May 28, 2014 | 7.774 | 7.780 | 7.750 | 7.750 | 56,973 | +0.01(+0.16%) |
May 27, 2014 | 7.756 | 7.768 | 7.726 | 7.738 | 74,980 | -0.02(-0.23%) |
May 23, 2014 | 7.768 | 7.756 | 7.756 | 7.756 | 151,353 | +0.01(+0.18%) |
May 22, 2014 | 7.774 | 7.774 | 7.738 | 7.742 | 77,248 | -0.01(-0.18%) |
May 21, 2014 | 7.798 | 7.798 | 7.738 | 7.756 | 273,350 | -0.05(-0.62%) |
May 20, 2014 | 7.774 | 7.810 | 7.774 | 7.804 | 111,110 | +0.01(+0.15%) |
May 19, 2014 | 7.828 | 7.840 | 7.786 | 7.792 | 45,115 | -0.01(-0.15%) |
May 16, 2014 | 7.780 | 7.804 | 7.768 | 7.804 | 64,949 | +0.02(+0.23%) |
May 15, 2014 | 7.768 | 7.786 | 7.744 | 7.786 | 133,851 | +0.05(+0.70%) |
May 14, 2014 | 7.762 | 7.780 | 7.732 | 7.732 | 94,642 | -0.02(-0.23%) |
May 13, 2014 | 7.762 | 7.786 | 7.738 | 7.750 | 88,778 | -0.01(-0.14%) |
May 12, 2014 | 7.772 | 7.772 | 7.731 | 7.761 | 88,785 | +0.01(+0.08%) |
May 09, 2014 | 7.761 | 7.761 | 7.743 | 7.755 | 35,690 | +0.00(+0.00%) |
May 08, 2014 | 7.755 | 7.772 | 7.737 | 7.755 | 110,416 | +0.01(+0.15%) |
May 07, 2014 | 7.731 | 7.766 | 7.731 | 7.743 | 96,062 | -0.01(-0.15%) |
May 06, 2014 | 7.731 | 7.755 | 7.725 | 7.755 | 97,694 | +0.03(+0.39%) |
May 05, 2014 | 7.743 | 7.761 | 7.725 | 7.725 | 101,487 | +0.00(+0.00%) |
May 02, 2014 | 7.725 | 7.737 | 7.701 | 7.725 | 88,128 | -0.02(-0.31%) |
May 01, 2014 | 7.713 | 7.759 | 7.686 | 7.749 | 124,072 | +0.06(+0.78%) |
Apr 30, 2014 | 7.707 | 7.707 | 7.647 | 7.689 | 195,979 | +0.00(+0.00%) |
Apr 29, 2014 | 7.707 | 7.707 | 7.665 | 7.689 | 122,511 | -0.03(-0.39%) |
Apr 28, 2014 | 7.719 | 7.719 | 7.683 | 7.719 | 111,947 | +0.05(+0.62%) |
Apr 25, 2014 | 7.635 | 7.671 | 7.629 | 7.671 | 92,806 | +0.04(+0.47%) |
Apr 24, 2014 | 7.599 | 7.641 | 7.581 | 7.635 | 87,187 | +0.03(+0.39%) |
Apr 23, 2014 | 7.569 | 7.605 | 7.569 | 7.605 | 86,629 | +0.05(+0.63%) |
Apr 22, 2014 | 7.515 | 7.563 | 7.514 | 7.557 | 122,894 | +0.05(+0.72%) |
Apr 21, 2014 | 7.443 | 7.509 | 7.443 | 7.503 | 115,749 | +0.08(+1.13%) |
Apr 17, 2014 | 7.425 | 7.419 | 7.419 | 7.419 | 138,883 | -0.02(-0.32%) |
Apr 16, 2014 | 7.443 | 7.443 | 7.419 | 7.443 | 79,534 | +0.01(+0.16%) |
Apr 15, 2014 | 7.360 | 7.431 | 7.360 | 7.431 | 149,180 | +0.08(+1.06%) |
Apr 14, 2014 | 7.419 | 7.431 | 7.330 | 7.354 | 177,385 | -0.07(-0.97%) |
Apr 11, 2014 | 7.425 | 7.437 | 7.413 | 7.425 | 67,474 | -0.00(-0.06%) |
Apr 10, 2014 | 7.394 | 7.442 | 7.394 | 7.430 | 106,395 | +0.04(+0.48%) |
Apr 09, 2014 | 7.418 | 7.430 | 7.388 | 7.394 | 83,541 | -0.02(-0.24%) |
Apr 08, 2014 | 7.412 | 7.424 | 7.394 | 7.412 | 70,936 | -0.02(-0.24%) |
Apr 07, 2014 | 7.400 | 7.430 | 7.400 | 7.430 | 58,107 | +0.01(+0.16%) |
Apr 04, 2014 | 7.388 | 7.418 | 7.364 | 7.418 | 67,122 | +0.05(+0.65%) |
Apr 03, 2014 | 7.323 | 7.376 | 7.323 | 7.370 | 122,683 | +0.03(+0.41%) |
Apr 02, 2014 | 7.311 | 7.353 | 7.263 | 7.341 | 178,827 | +0.02(+0.24%) |
Apr 01, 2014 | 7.358 | 7.364 | 7.311 | 7.323 | 169,719 | -0.01(-0.16%) |
Mar 31, 2014 | 7.406 | 7.406 | 7.323 | 7.335 | 175,533 | -0.05(-0.73%) |
Mar 28, 2014 | 7.424 | 7.430 | 7.370 | 7.388 | 81,072 | -0.02(-0.24%) |
Mar 27, 2014 | 7.442 | 7.442 | 7.406 | 7.406 | 138,455 | -0.01(-0.08%) |
Mar 26, 2014 | 7.376 | 7.418 | 7.376 | 7.412 | 70,844 | +0.04(+0.48%) |
Mar 25, 2014 | 7.358 | 7.388 | 7.347 | 7.376 | 93,461 | -0.01(-0.16%) |
Mar 24, 2014 | 7.335 | 7.388 | 7.335 | 7.388 | 50,812 | +0.05(+0.65%) |
Mar 21, 2014 | 7.287 | 7.341 | 7.287 | 7.341 | 107,429 | +0.04(+0.49%) |
Mar 20, 2014 | 7.305 | 7.317 | 7.257 | 7.305 | 185,266 | -0.04(-0.57%) |
Mar 19, 2014 | 7.347 | 7.376 | 7.318 | 7.347 | 85,694 | -0.03(-0.40%) |
Mar 18, 2014 | 7.388 | 7.394 | 7.353 | 7.376 | 163,561 | -0.02(-0.32%) |
Mar 17, 2014 | 7.382 | 7.406 | 7.376 | 7.400 | 94,111 | +0.06(+0.81%) |
Mar 14, 2014 | 7.382 | 7.394 | 7.341 | 7.341 | 65,076 | -0.04(-0.56%) |
Mar 13, 2014 | 7.370 | 7.388 | 7.347 | 7.382 | 143,405 | +0.01(+0.08%) |
Mar 12, 2014 | 7.329 | 7.382 | 7.311 | 7.376 | 72,593 | +0.04(+0.51%) |
Mar 11, 2014 | 7.327 | 7.375 | 7.315 | 7.339 | 92,819 | +0.01(+0.16%) |
Mar 10, 2014 | 7.262 | 7.428 | 7.262 | 7.327 | 134,028 | +0.04(+0.50%) |
Mar 07, 2014 | 7.375 | 7.375 | 7.274 | 7.291 | 156,485 | -0.05(-0.66%) |
Mar 06, 2014 | 7.381 | 7.392 | 7.339 | 7.339 | 101,731 | -0.05(-0.64%) |
Mar 05, 2014 | 7.398 | 7.398 | 7.357 | 7.387 | 76,842 | +0.02(+0.24%) |
Mar 04, 2014 | 7.333 | 7.381 | 7.327 | 7.369 | 84,673 | +0.04(+0.57%) |
Mar 03, 2014 | 7.339 | 7.339 | 7.300 | 7.327 | 76,602 | +0.01(+0.16%) |
Feb 28, 2014 | 7.321 | 7.327 | 7.280 | 7.315 | 118,689 | +0.01(+0.16%) |
Feb 27, 2014 | 7.304 | 7.327 | 7.280 | 7.304 | 82,904 | -0.01(-0.16%) |
Feb 26, 2014 | 7.327 | 7.327 | 7.304 | 7.315 | 186,179 | +0.01(+0.08%) |
Feb 25, 2014 | 7.286 | 7.310 | 7.274 | 7.310 | 85,469 | +0.05(+0.73%) |
Feb 24, 2014 | 7.292 | 7.298 | 7.256 | 7.256 | 97,696 | -0.01(-0.16%) |
Feb 21, 2014 | 7.280 | 7.310 | 7.262 | 7.268 | 111,305 | +0.01(+0.16%) |
Feb 20, 2014 | 7.256 | 7.292 | 7.256 | 7.256 | 80,563 | -0.01(-0.16%) |
Feb 19, 2014 | 7.233 | 7.280 | 7.233 | 7.268 | 98,706 | +0.05(+0.74%) |
Feb 18, 2014 | 7.209 | 7.233 | 7.203 | 7.215 | 94,065 | +0.01(+0.08%) |
Feb 14, 2014 | 7.203 | 7.209 | 7.209 | 7.209 | 155,146 | -0.03(-0.41%) |
Feb 13, 2014 | 7.233 | 7.244 | 7.203 | 7.238 | 162,392 | +0.03(+0.41%) |
Feb 12, 2014 | 7.244 | 7.280 | 7.209 | 7.209 | 248,855 | -0.03(-0.47%) |
Feb 11, 2014 | 7.278 | 7.278 | 7.243 | 7.243 | 141,284 | -0.02(-0.24%) |
Feb 10, 2014 | 7.243 | 7.266 | 7.237 | 7.261 | 166,899 | +0.02(+0.33%) |
Feb 07, 2014 | 7.243 | 7.261 | 7.231 | 7.237 | 145,775 | -0.02(-0.24%) |
Feb 06, 2014 | 7.237 | 7.255 | 7.213 | 7.255 | 143,511 | +0.01(+0.16%) |
Feb 05, 2014 | 7.190 | 7.243 | 7.172 | 7.243 | 129,127 | +0.04(+0.49%) |
Feb 04, 2014 | 7.208 | 7.266 | 7.202 | 7.208 | 174,350 | +0.00(+0.00%) |
Feb 03, 2014 | 7.243 | 7.255 | 7.208 | 7.208 | 142,137 | -0.01(-0.16%) |
Jan 31, 2014 | 7.231 | 7.231 | 7.196 | 7.219 | 89,997 | +0.01(+0.08%) |
Jan 30, 2014 | 7.131 | 7.213 | 7.131 | 7.213 | 251,833 | +0.09(+1.24%) |
Jan 29, 2014 | 7.143 | 7.184 | 7.125 | 7.125 | 130,444 | -0.03(-0.41%) |
Jan 28, 2014 | 7.101 | 7.154 | 7.101 | 7.154 | 99,331 | +0.04(+0.50%) |
Jan 27, 2014 | 7.172 | 7.178 | 7.084 | 7.119 | 188,305 | -0.06(-0.90%) |
Jan 24, 2014 | 7.202 | 7.243 | 7.143 | 7.184 | 361,243 | -0.04(-0.57%) |
Jan 23, 2014 | 7.208 | 7.237 | 7.178 | 7.225 | 299,477 | +0.06(+0.91%) |
Jan 22, 2014 | 7.137 | 7.184 | 7.125 | 7.160 | 229,460 | +0.04(+0.58%) |
Jan 21, 2014 | 7.125 | 7.154 | 7.084 | 7.119 | 236,120 | +0.00(+0.00%) |
Jan 17, 2014 | 7.113 | 7.119 | 7.119 | 7.119 | 185,973 | +0.02(+0.33%) |
Jan 16, 2014 | 7.031 | 7.096 | 7.013 | 7.096 | 321,826 | +0.06(+0.84%) |
Jan 15, 2014 | 7.025 | 7.054 | 7.013 | 7.037 | 209,719 | +0.01(+0.17%) |
Jan 14, 2014 | 6.978 | 7.031 | 6.978 | 7.025 | 217,382 | +0.02(+0.34%) |
Jan 13, 2014 | 7.031 | 7.048 | 6.984 | 7.001 | 185,305 | +0.01(+0.19%) |
Jan 10, 2014 | 6.970 | 7.011 | 6.944 | 6.988 | 225,129 | +0.04(+0.51%) |
Jan 09, 2014 | 6.821 | 6.953 | 6.821 | 6.953 | 288,180 | +0.07(+1.02%) |
Jan 08, 2014 | 6.906 | 6.912 | 6.856 | 6.882 | 206,335 | -0.01(-0.08%) |
Jan 07, 2014 | 6.888 | 6.912 | 6.865 | 6.888 | 172,799 | +0.03(+0.42%) |
Jan 06, 2014 | 6.783 | 6.865 | 6.783 | 6.859 | 279,569 | +0.06(+0.95%) |
Jan 03, 2014 | 6.771 | 6.800 | 6.753 | 6.795 | 84,279 | +0.04(+0.52%) |
Jan 02, 2014 | 6.748 | 6.783 | 6.748 | 6.759 | 127,947 | -0.01(-0.17%) |
Dec 31, 2013 | 6.777 | 6.771 | 6.771 | 6.771 | 418,258 | +0.01(+0.17%) |
Dec 30, 2013 | 6.742 | 6.806 | 6.689 | 6.759 | 522,737 | +0.04(+0.61%) |
Dec 27, 2013 | 6.759 | 6.777 | 6.695 | 6.718 | 500,770 | -0.05(-0.78%) |
Dec 26, 2013 | 6.777 | 6.836 | 6.748 | 6.771 | 332,383 | -0.04(-0.52%) |
Dec 24, 2013 | 6.818 | 6.824 | 6.753 | 6.806 | 173,682 | +0.01(+0.17%) |
Dec 23, 2013 | 6.771 | 6.830 | 6.771 | 6.795 | 556,175 | +0.03(+0.43%) |
Dec 20, 2013 | 6.736 | 6.800 | 6.712 | 6.765 | 519,199 | +0.01(+0.09%) |
Dec 19, 2013 | 6.724 | 6.759 | 6.677 | 6.759 | 673,818 | +0.05(+0.79%) |
Dec 18, 2013 | 6.695 | 6.765 | 6.608 | 6.707 | 548,864 | +0.04(+0.53%) |
Dec 17, 2013 | 6.554 | 6.683 | 6.554 | 6.671 | 441,763 | +0.11(+1.61%) |
Dec 16, 2013 | 6.578 | 6.583 | 6.542 | 6.566 | 327,568 | -0.02(-0.27%) |
Dec 13, 2013 | 6.560 | 6.607 | 6.537 | 6.583 | 345,549 | -0.01(-0.09%) |
Dec 12, 2013 | 6.566 | 6.632 | 6.560 | 6.589 | 261,389 | -0.01(-0.18%) |
Dec 11, 2013 | 6.560 | 6.639 | 6.525 | 6.601 | 425,420 | +0.07(+1.05%) |
Dec 10, 2013 | 6.562 | 6.567 | 6.532 | 6.532 | 449,116 | -0.03(-0.44%) |
Dec 09, 2013 | 6.550 | 6.626 | 6.532 | 6.562 | 312,639 | +0.02(+0.27%) |
Dec 06, 2013 | 6.585 | 6.597 | 6.538 | 6.544 | 495,997 | -0.01(-0.09%) |
Dec 05, 2013 | 6.591 | 6.626 | 6.532 | 6.550 | 519,787 | -0.08(-1.23%) |
Dec 04, 2013 | 6.661 | 6.672 | 6.620 | 6.631 | 186,660 | -0.02(-0.26%) |
Dec 03, 2013 | 6.661 | 6.690 | 6.643 | 6.649 | 201,290 | -0.02(-0.35%) |
Dec 02, 2013 | 6.696 | 6.696 | 6.655 | 6.672 | 171,689 | +0.01(+0.09%) |
Nov 29, 2013 | 6.655 | 6.690 | 6.637 | 6.666 | 49,158 | -0.01(-0.17%) |
Nov 27, 2013 | 6.637 | 6.684 | 6.637 | 6.678 | 156,490 | +0.02(+0.35%) |
Nov 26, 2013 | 6.678 | 6.707 | 6.655 | 6.655 | 233,709 | -0.05(-0.70%) |
Nov 25, 2013 | 6.707 | 6.719 | 6.667 | 6.701 | 140,529 | -0.01(-0.09%) |
Nov 22, 2013 | 6.701 | 6.742 | 6.701 | 6.707 | 124,360 | -0.02(-0.26%) |
Nov 21, 2013 | 6.766 | 6.812 | 6.701 | 6.725 | 143,007 | -0.05(-0.77%) |
Nov 20, 2013 | 6.824 | 6.824 | 6.777 | 6.777 | 122,727 | -0.02(-0.34%) |
Nov 19, 2013 | 6.841 | 6.841 | 6.783 | 6.800 | 190,345 | -0.03(-0.51%) |
Nov 18, 2013 | 6.789 | 6.841 | 6.783 | 6.835 | 173,999 | +0.05(+0.77%) |
Nov 15, 2013 | 6.795 | 6.841 | 6.777 | 6.783 | 94,002 | -0.04(-0.60%) |
Nov 14, 2013 | 6.783 | 6.865 | 6.783 | 6.824 | 150,541 | +0.02(+0.23%) |
Nov 12, 2013 | 6.782 | 6.828 | 6.730 | 6.808 | 123,301 | +0.00(+0.05%) |
Nov 11, 2013 | 6.822 | 6.834 | 6.805 | 6.805 | 46,396 | -0.03(-0.51%) |
Nov 08, 2013 | 6.927 | 6.927 | 6.822 | 6.840 | 132,163 | -0.05(-0.67%) |
Nov 07, 2013 | 6.927 | 6.927 | 6.886 | 6.886 | 84,545 | -0.03(-0.50%) |
Nov 06, 2013 | 6.944 | 6.950 | 6.910 | 6.921 | 131,280 | -0.03(-0.42%) |
Nov 05, 2013 | 6.892 | 6.950 | 6.869 | 6.950 | 306,819 | +0.08(+1.18%) |
Nov 04, 2013 | 6.903 | 6.950 | 6.869 | 6.869 | 138,100 | -0.05(-0.67%) |
Nov 01, 2013 | 7.014 | 7.014 | 6.898 | 6.915 | 143,582 | -0.09(-1.24%) |
Oct 31, 2013 | 6.996 | 7.031 | 6.979 | 7.002 | 122,538 | -0.01(-0.17%) |
Oct 30, 2013 | 7.019 | 7.019 | 6.996 | 7.014 | 68,052 | +0.00(+0.00%) |
Oct 29, 2013 | 7.002 | 7.025 | 6.961 | 7.014 | 140,303 | +0.01(+0.17%) |
Oct 28, 2013 | 7.060 | 7.066 | 6.961 | 7.002 | 79,186 | -0.04(-0.58%) |
Oct 25, 2013 | 7.002 | 7.054 | 6.996 | 7.043 | 74,119 | +0.03(+0.41%) |
Oct 24, 2013 | 7.014 | 7.014 | 6.973 | 7.014 | 56,606 | +0.00(+0.00%) |
Oct 23, 2013 | 6.950 | 7.014 | 6.950 | 7.014 | 60,143 | +0.03(+0.50%) |
Oct 22, 2013 | 6.979 | 6.990 | 6.932 | 6.979 | 118,627 | +0.05(+0.71%) |
Oct 21, 2013 | 6.944 | 6.956 | 6.903 | 6.929 | 111,388 | +0.00(+0.04%) |
Oct 18, 2013 | 6.892 | 6.956 | 6.892 | 6.927 | 95,571 | +0.03(+0.42%) |
Oct 17, 2013 | 6.753 | 6.909 | 6.753 | 6.898 | 267,011 | +0.16(+2.32%) |
Oct 16, 2013 | 6.689 | 6.770 | 6.672 | 6.741 | 161,987 | +0.05(+0.69%) |
Oct 15, 2013 | 6.666 | 6.712 | 6.666 | 6.695 | 76,704 | +0.02(+0.26%) |
Oct 14, 2013 | 6.689 | 6.724 | 6.654 | 6.677 | 120,552 | -0.01(-0.17%) |
Oct 11, 2013 | 6.701 | 6.730 | 6.666 | 6.689 | 198,252 | +0.03(+0.46%) |
Oct 10, 2013 | 6.699 | 6.710 | 6.641 | 6.659 | 195,594 | -0.02(-0.35%) |
Oct 09, 2013 | 6.687 | 6.705 | 6.647 | 6.682 | 155,642 | -0.03(-0.52%) |
Oct 08, 2013 | 6.774 | 6.791 | 6.676 | 6.716 | 146,280 | -0.06(-0.85%) |
Oct 07, 2013 | 6.831 | 6.855 | 6.774 | 6.774 | 90,644 | -0.06(-0.84%) |
Oct 04, 2013 | 6.843 | 6.883 | 6.831 | 6.831 | 91,149 | -0.03(-0.42%) |
Oct 03, 2013 | 6.912 | 6.912 | 6.849 | 6.860 | 92,098 | -0.05(-0.67%) |
Oct 02, 2013 | 6.860 | 6.918 | 6.831 | 6.906 | 77,169 | +0.03(+0.42%) |
Oct 01, 2013 | 6.878 | 6.889 | 6.837 | 6.878 | 133,612 | -0.06(-0.83%) |
Sep 27, 2013 | 6.941 | 6.941 | 6.803 | 6.935 | 72,330 | -0.03(-0.41%) |
Sep 26, 2013 | 6.964 | 7.004 | 6.929 | 6.964 | 177,429 | +0.01(+0.08%) |
Sep 25, 2013 | 6.953 | 6.993 | 6.953 | 6.958 | 131,489 | -0.01(-0.17%) |
Sep 24, 2013 | 6.889 | 6.970 | 6.855 | 6.970 | 188,477 | +0.07(+1.09%) |
Sep 23, 2013 | 6.964 | 6.993 | 6.889 | 6.895 | 156,758 | -0.07(-0.99%) |
Sep 20, 2013 | 6.958 | 6.976 | 6.860 | 6.964 | 187,845 | +0.03(+0.50%) |
Sep 19, 2013 | 6.843 | 6.964 | 6.803 | 6.929 | 309,583 | +0.07(+1.01%) |
Sep 18, 2013 | 6.687 | 6.889 | 6.641 | 6.860 | 313,625 | +0.17(+2.59%) |
Sep 17, 2013 | 6.561 | 6.693 | 6.561 | 6.687 | 215,924 | +0.12(+1.84%) |
Sep 16, 2013 | 6.543 | 6.630 | 6.561 | 6.566 | 168,444 | +0.02(+0.35%) |
Sep 13, 2013 | 6.514 | 6.575 | 6.480 | 6.543 | 213,188 | +0.01(+0.09%) |
Sep 12, 2013 | 6.526 | 6.566 | 6.526 | 6.537 | 103,919 | +0.02(+0.38%) |
Sep 11, 2013 | 6.559 | 6.582 | 6.496 | 6.513 | 296,358 | -0.08(-1.22%) |
Sep 10, 2013 | 6.599 | 6.621 | 6.582 | 6.593 | 148,473 | -0.03(-0.43%) |
Sep 09, 2013 | 6.610 | 6.661 | 6.593 | 6.622 | 194,981 | +0.00(+0.00%) |
Sep 06, 2013 | 6.622 | 6.673 | 6.593 | 6.622 | 169,771 | +0.00(+0.00%) |
Sep 05, 2013 | 6.662 | 6.679 | 6.582 | 6.622 | 203,261 | -0.05(-0.77%) |
Sep 04, 2013 | 6.656 | 6.708 | 6.633 | 6.673 | 133,650 | +0.04(+0.61%) |
Sep 03, 2013 | 6.668 | 6.702 | 6.622 | 6.633 | 143,036 | -0.02(-0.26%) |
Aug 30, 2013 | 6.633 | 6.673 | 6.622 | 6.651 | 142,680 | -0.03(-0.43%) |
Aug 29, 2013 | 6.668 | 6.696 | 6.633 | 6.679 | 151,794 | -0.02(-0.26%) |
Aug 28, 2013 | 6.668 | 6.742 | 6.668 | 6.696 | 174,254 | +0.02(+0.26%) |
Aug 27, 2013 | 6.759 | 6.823 | 6.671 | 6.679 | 233,118 | -0.13(-1.85%) |
Aug 26, 2013 | 6.782 | 6.857 | 6.725 | 6.805 | 249,917 | +0.05(+0.68%) |
Aug 23, 2013 | 6.731 | 6.759 | 6.691 | 6.759 | 143,708 | +0.05(+0.77%) |
Aug 22, 2013 | 6.673 | 6.748 | 6.668 | 6.708 | 163,351 | +0.00(+0.00%) |
Aug 21, 2013 | 6.685 | 6.742 | 6.679 | 6.708 | 260,406 | -0.01(-0.17%) |
Aug 20, 2013 | 6.570 | 6.742 | 6.553 | 6.719 | 355,447 | +0.15(+2.27%) |
Aug 19, 2013 | 6.450 | 6.570 | 6.450 | 6.570 | 281,290 | +0.10(+1.60%) |
Aug 16, 2013 | 6.536 | 6.549 | 6.444 | 6.467 | 410,521 | -0.11(-1.66%) |
Aug 15, 2013 | 6.610 | 6.622 | 6.524 | 6.576 | 236,676 | -0.06(-0.95%) |
Aug 14, 2013 | 6.651 | 6.673 | 6.622 | 6.639 | 141,233 | -0.02(-0.34%) |
Aug 13, 2013 | 6.737 | 6.742 | 6.656 | 6.662 | 139,539 | -0.08(-1.17%) |
Aug 12, 2013 | 6.804 | 6.815 | 6.718 | 6.741 | 217,478 | -0.01(-0.18%) |
Aug 09, 2013 | 6.695 | 6.769 | 6.678 | 6.753 | 130,004 | +0.03(+0.52%) |
Aug 08, 2013 | 6.678 | 6.775 | 6.678 | 6.718 | 169,611 | +0.05(+0.68%) |
Aug 07, 2013 | 6.627 | 6.712 | 6.621 | 6.672 | 197,410 | -0.01(-0.09%) |
Aug 06, 2013 | 6.792 | 6.809 | 6.661 | 6.678 | 236,684 | -0.10(-1.44%) |
Aug 05, 2013 | 6.826 | 6.826 | 6.775 | 6.775 | 90,801 | -0.06(-0.83%) |
Aug 02, 2013 | 6.826 | 6.855 | 6.798 | 6.832 | 143,563 | +0.01(+0.17%) |
Aug 01, 2013 | 6.901 | 6.914 | 6.786 | 6.821 | 117,301 | -0.03(-0.50%) |
Jul 31, 2013 | 6.889 | 6.901 | 6.785 | 6.855 | 239,192 | -0.06(-0.91%) |
Jul 30, 2013 | 6.992 | 7.060 | 6.901 | 6.918 | 158,252 | -0.13(-1.86%) |
Jul 29, 2013 | 6.929 | 7.174 | 6.921 | 7.049 | 358,052 | +0.12(+1.73%) |
Jul 26, 2013 | 6.792 | 6.958 | 6.786 | 6.929 | 220,708 | +0.14(+2.02%) |
Jul 25, 2013 | 6.804 | 6.901 | 6.786 | 6.792 | 245,113 | -0.07(-1.08%) |
Jul 24, 2013 | 6.838 | 6.878 | 6.758 | 6.866 | 342,308 | +0.03(+0.50%) |
Jul 23, 2013 | 6.849 | 6.952 | 6.815 | 6.832 | 196,778 | +0.02(+0.34%) |
Jul 22, 2013 | 6.929 | 6.929 | 6.798 | 6.809 | 238,517 | -0.15(-2.21%) |
Jul 19, 2013 | 7.066 | 7.066 | 6.940 | 6.963 | 183,648 | -0.09(-1.33%) |
Jul 18, 2013 | 7.054 | 7.117 | 7.043 | 7.057 | 106,144 | +0.01(+0.18%) |
Jul 17, 2013 | 6.980 | 7.094 | 6.969 | 7.044 | 166,078 | +0.09(+1.24%) |
Jul 16, 2013 | 6.963 | 7.015 | 6.929 | 6.958 | 212,881 | -0.03(-0.41%) |
Jul 15, 2013 | 7.083 | 7.083 | 6.958 | 6.986 | 186,871 | -0.09(-1.29%) |
Jul 12, 2013 | 7.072 | 7.077 | 7.032 | 7.077 | 161,817 | +0.04(+0.57%) |
Jul 11, 2013 | 7.020 | 7.083 | 6.952 | 7.037 | 182,487 | +0.13(+1.84%) |
Jul 10, 2013 | 6.916 | 6.956 | 6.882 | 6.910 | 204,623 | -0.03(-0.49%) |
Jul 09, 2013 | 6.962 | 6.945 | 6.882 | 6.945 | 166,963 | +0.01(+0.16%) |
Jul 08, 2013 | 6.916 | 7.013 | 6.893 | 6.933 | 175,666 | +0.00(+0.00%) |
Jul 05, 2013 | 6.990 | 6.990 | 6.899 | 6.933 | 125,709 | -0.12(-1.69%) |
Jul 03, 2013 | 7.120 | 7.132 | 7.024 | 7.052 | 127,549 | -0.11(-1.58%) |
Jul 02, 2013 | 7.183 | 7.217 | 7.137 | 7.166 | 77,636 | -0.05(-0.63%) |
Jul 01, 2013 | 7.206 | 7.240 | 7.120 | 7.211 | 291,759 | +0.05(+0.71%) |
Jun 28, 2013 | 7.194 | 7.194 | 7.075 | 7.160 | 120,479 | -0.05(-0.63%) |
Jun 27, 2013 | 7.189 | 7.228 | 7.160 | 7.206 | 217,618 | +0.08(+1.11%) |
Jun 26, 2013 | 6.950 | 7.132 | 6.950 | 7.126 | 245,264 | +0.17(+2.45%) |
Jun 25, 2013 | 6.865 | 6.996 | 6.774 | 6.956 | 426,972 | +0.09(+1.24%) |
Jun 24, 2013 | 6.888 | 6.910 | 6.723 | 6.871 | 804,090 | -0.14(-1.94%) |
Jun 21, 2013 | 7.081 | 7.081 | 6.939 | 7.007 | 237,567 | -0.06(-0.80%) |
Jun 20, 2013 | 7.013 | 7.064 | 6.962 | 7.064 | 368,809 | -0.05(-0.64%) |
Jun 19, 2013 | 7.160 | 7.183 | 7.058 | 7.109 | 214,647 | -0.06(-0.79%) |
Jun 18, 2013 | 7.223 | 7.245 | 7.149 | 7.166 | 180,695 | -0.09(-1.25%) |
Jun 17, 2013 | 7.257 | 7.274 | 7.194 | 7.257 | 245,274 | +0.03(+0.47%) |
Jun 14, 2013 | 7.177 | 7.262 | 7.177 | 7.223 | 363,697 | +0.06(+0.87%) |
Jun 13, 2013 | 7.035 | 7.183 | 6.956 | 7.160 | 205,511 | +0.10(+1.37%) |
Jun 12, 2013 | 7.143 | 7.171 | 7.013 | 7.064 | 382,683 | -0.15(-2.03%) |
Jun 11, 2013 | 7.266 | 7.266 | 7.080 | 7.210 | 363,632 | -0.15(-2.00%) |
Jun 10, 2013 | 7.362 | 7.392 | 7.292 | 7.357 | 214,135 | -0.05(-0.61%) |
Jun 07, 2013 | 7.436 | 7.453 | 7.323 | 7.402 | 237,918 | -0.03(-0.46%) |
Jun 06, 2013 | 7.424 | 7.436 | 7.374 | 7.436 | 261,630 | +0.03(+0.46%) |
Jun 05, 2013 | 7.311 | 7.419 | 7.294 | 7.402 | 194,202 | +0.15(+2.02%) |
Jun 04, 2013 | 7.278 | 7.328 | 7.192 | 7.255 | 253,027 | +0.01(+0.08%) |