Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.940 | 7.040 | 6.920 | 6.960 | 316,260 | +0.05(+0.72%) |
May 29, 2014 | 6.920 | 6.925 | 6.860 | 6.910 | 120,169 | +0.03(+0.36%) |
May 28, 2014 | 6.860 | 6.910 | 6.830 | 6.885 | 254,499 | +0.06(+0.95%) |
May 27, 2014 | 6.690 | 6.820 | 6.680 | 6.820 | 381,792 | +0.29(+4.44%) |
May 23, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 42,600 | +0.02(+0.28%) |
May 22, 2014 | 6.460 | 6.530 | 6.460 | 6.512 | 22,654 | -0.04(-0.58%) |
May 21, 2014 | 6.560 | 6.630 | 6.540 | 6.550 | 121,765 | +0.03(+0.46%) |
May 20, 2014 | 6.580 | 6.580 | 6.500 | 6.520 | 57,463 | -0.02(-0.31%) |
May 19, 2014 | 6.460 | 6.540 | 6.445 | 6.540 | 58,852 | +0.01(+0.15%) |
May 16, 2014 | 6.550 | 6.550 | 6.520 | 6.530 | 81,003 | +0.03(+0.46%) |
May 15, 2014 | 6.500 | 6.530 | 6.450 | 6.500 | 90,013 | +0.10(+1.56%) |
May 14, 2014 | 6.410 | 6.430 | 6.390 | 6.400 | 124,839 | -0.13(-1.99%) |
May 13, 2014 | 6.500 | 6.538 | 6.490 | 6.530 | 75,157 | +0.02(+0.31%) |
May 12, 2014 | 6.440 | 6.520 | 6.440 | 6.510 | 80,521 | -0.08(-1.22%) |
May 09, 2014 | 6.550 | 6.610 | 6.550 | 6.590 | 91,493 | +0.01(+0.15%) |
May 08, 2014 | 6.580 | 6.600 | 6.550 | 6.580 | 88,685 | +0.01(+0.15%) |
May 07, 2014 | 6.420 | 6.595 | 6.420 | 6.570 | 328,150 | +0.18(+2.74%) |
May 06, 2014 | 6.390 | 6.412 | 6.380 | 6.395 | 59,847 | +0.03(+0.55%) |
May 05, 2014 | 6.330 | 6.385 | 6.320 | 6.360 | 112,299 | -0.12(-1.85%) |
May 02, 2014 | 6.630 | 6.660 | 6.421 | 6.480 | 307,268 | -0.13(-1.97%) |
May 01, 2014 | 6.680 | 6.688 | 6.610 | 6.610 | 102,728 | +0.04(+0.61%) |
Apr 30, 2014 | 6.570 | 6.610 | 6.500 | 6.570 | 295,064 | +0.06(+0.92%) |
Apr 29, 2014 | 6.510 | 6.530 | 6.460 | 6.510 | 270,784 | +0.01(+0.15%) |
Apr 28, 2014 | 6.470 | 6.540 | 6.460 | 6.500 | 84,239 | +0.04(+0.62%) |
Apr 25, 2014 | 6.470 | 6.480 | 6.410 | 6.460 | 201,049 | -0.08(-1.22%) |
Apr 24, 2014 | 6.720 | 6.730 | 6.490 | 6.540 | 343,464 | -0.08(-1.21%) |
Apr 23, 2014 | 6.630 | 6.660 | 6.610 | 6.620 | 281,722 | +0.00(+0.00%) |
Apr 22, 2014 | 6.600 | 6.720 | 6.589 | 6.620 | 247,393 | +0.04(+0.68%) |
Apr 21, 2014 | 6.600 | 6.630 | 6.571 | 6.575 | 127,263 | +0.06(+0.84%) |
Apr 17, 2014 | 6.450 | 6.520 | 6.520 | 6.520 | 156,100 | +0.08(+1.24%) |
Apr 16, 2014 | 6.460 | 6.488 | 6.430 | 6.440 | 174,905 | +0.00(+0.00%) |
Apr 15, 2014 | 6.520 | 6.540 | 6.420 | 6.440 | 269,424 | +0.25(+3.95%) |
Apr 14, 2014 | 6.200 | 6.210 | 6.150 | 6.195 | 292,032 | -0.08(-1.35%) |
Apr 11, 2014 | 6.280 | 6.290 | 6.270 | 6.280 | 132,950 | +0.00(+0.00%) |
Apr 10, 2014 | 6.290 | 6.290 | 6.240 | 6.280 | 179,803 | -0.08(-1.18%) |
Apr 09, 2014 | 6.440 | 6.450 | 6.320 | 6.355 | 183,249 | -0.02(-0.39%) |
Apr 08, 2014 | 6.360 | 6.390 | 6.350 | 6.380 | 160,495 | -0.12(-1.85%) |
Apr 07, 2014 | 6.500 | 6.510 | 6.440 | 6.500 | 373,785 | +0.06(+0.93%) |
Apr 04, 2014 | 6.470 | 6.510 | 6.380 | 6.440 | 491,689 | -0.16(-2.42%) |
Apr 03, 2014 | 6.630 | 6.649 | 6.570 | 6.600 | 91,335 | +0.02(+0.30%) |
Apr 02, 2014 | 6.560 | 6.580 | 6.520 | 6.580 | 148,947 | -0.09(-1.35%) |
Apr 01, 2014 | 6.630 | 6.690 | 6.450 | 6.670 | 247,345 | +0.04(+0.60%) |
Mar 31, 2014 | 6.560 | 6.640 | 6.525 | 6.630 | 270,023 | +0.08(+1.22%) |
Mar 28, 2014 | 6.590 | 6.610 | 6.510 | 6.550 | 190,340 | +0.00(+0.00%) |
Mar 27, 2014 | 6.500 | 6.580 | 6.470 | 6.550 | 213,616 | +0.09(+1.39%) |
Mar 26, 2014 | 6.370 | 6.490 | 6.370 | 6.460 | 543,194 | +0.09(+1.41%) |
Mar 25, 2014 | 6.360 | 6.380 | 6.320 | 6.370 | 264,912 | -0.02(-0.31%) |
Mar 24, 2014 | 6.310 | 6.390 | 6.290 | 6.390 | 398,817 | +0.24(+3.90%) |
Mar 21, 2014 | 6.110 | 6.160 | 6.100 | 6.150 | 1,011,018 | -0.08(-1.28%) |
Mar 20, 2014 | 6.240 | 6.250 | 6.180 | 6.230 | 374,845 | +0.03(+0.40%) |
Mar 19, 2014 | 6.050 | 6.210 | 6.040 | 6.205 | 459,301 | +0.25(+4.11%) |
Mar 18, 2014 | 5.970 | 5.980 | 5.890 | 5.960 | 352,044 | +0.11(+1.88%) |
Mar 17, 2014 | 5.750 | 5.890 | 5.700 | 5.850 | 323,706 | +0.15(+2.63%) |
Mar 14, 2014 | 5.650 | 5.780 | 5.640 | 5.700 | 520,016 | -0.10(-1.72%) |
Mar 13, 2014 | 5.870 | 5.870 | 5.760 | 5.800 | 296,014 | -0.05(-0.85%) |
Mar 12, 2014 | 5.870 | 5.870 | 5.810 | 5.850 | 849,831 | -0.17(-2.82%) |
Mar 11, 2014 | 6.020 | 6.120 | 6.000 | 6.020 | 321,260 | -0.09(-1.39%) |
Mar 10, 2014 | 6.130 | 6.130 | 6.060 | 6.105 | 188,640 | -0.00(-0.08%) |
Mar 07, 2014 | 6.190 | 6.190 | 6.090 | 6.110 | 154,000 | +0.12(+2.00%) |
Mar 06, 2014 | 6.050 | 6.070 | 5.980 | 5.990 | 275,604 | -0.14(-2.28%) |
Mar 05, 2014 | 6.160 | 6.190 | 6.080 | 6.130 | 114,475 | -0.01(-0.24%) |
Mar 04, 2014 | 6.170 | 6.180 | 6.091 | 6.145 | 372,925 | +0.15(+2.59%) |
Mar 03, 2014 | 6.020 | 6.040 | 5.960 | 5.990 | 667,018 | -0.27(-4.31%) |
Feb 28, 2014 | 6.170 | 6.290 | 6.160 | 6.260 | 257,280 | +0.09(+1.46%) |
Feb 27, 2014 | 6.160 | 6.200 | 6.109 | 6.170 | 197,141 | -0.02(-0.32%) |
Feb 26, 2014 | 6.150 | 6.260 | 6.120 | 6.190 | 453,119 | +0.14(+2.23%) |
Feb 25, 2014 | 6.130 | 6.130 | 6.020 | 6.055 | 562,748 | -0.03(-0.41%) |
Feb 24, 2014 | 6.140 | 6.160 | 6.080 | 6.080 | 489,113 | -0.17(-2.72%) |
Feb 21, 2014 | 6.250 | 6.300 | 6.200 | 6.250 | 226,433 | +0.00(+0.00%) |
Feb 20, 2014 | 6.360 | 6.390 | 6.240 | 6.250 | 385,174 | -0.17(-2.65%) |
Feb 19, 2014 | 6.290 | 6.420 | 6.270 | 6.420 | 323,910 | +0.16(+2.47%) |
Feb 18, 2014 | 6.290 | 6.315 | 6.240 | 6.265 | 340,254 | -0.04(-0.71%) |
Feb 14, 2014 | 6.320 | 6.310 | 6.310 | 6.310 | 882,900 | -0.20(-3.07%) |
Feb 13, 2014 | 6.610 | 6.610 | 6.500 | 6.510 | 369,569 | -0.13(-1.96%) |
Feb 12, 2014 | 6.650 | 6.670 | 6.570 | 6.640 | 288,986 | -0.01(-0.15%) |
Feb 11, 2014 | 6.765 | 6.780 | 6.600 | 6.650 | 533,242 | -0.18(-2.64%) |
Feb 10, 2014 | 6.840 | 6.850 | 6.800 | 6.830 | 282,451 | -0.08(-1.16%) |
Feb 07, 2014 | 7.020 | 7.020 | 6.910 | 6.910 | 175,847 | -0.12(-1.71%) |
Feb 06, 2014 | 7.020 | 7.078 | 7.000 | 7.030 | 94,854 | +0.01(+0.14%) |
Feb 05, 2014 | 6.970 | 7.080 | 6.960 | 7.020 | 302,913 | -0.04(-0.57%) |
Feb 04, 2014 | 7.130 | 7.140 | 7.050 | 7.060 | 151,892 | +0.04(+0.57%) |
Feb 03, 2014 | 7.130 | 7.140 | 6.930 | 7.020 | 591,048 | -0.16(-2.23%) |
Jan 31, 2014 | 7.100 | 7.240 | 7.050 | 7.180 | 334,182 | -0.03(-0.35%) |
Jan 30, 2014 | 7.220 | 7.230 | 7.160 | 7.205 | 538,310 | +0.36(+5.18%) |
Jan 29, 2014 | 6.890 | 7.010 | 6.850 | 6.850 | 374,499 | -0.21(-2.97%) |
Jan 28, 2014 | 7.000 | 7.120 | 6.998 | 7.060 | 209,806 | +0.01(+0.14%) |
Jan 27, 2014 | 6.950 | 7.079 | 6.910 | 7.050 | 501,520 | +0.19(+2.77%) |
Jan 24, 2014 | 6.900 | 6.970 | 6.850 | 6.860 | 572,740 | -0.08(-1.15%) |
Jan 23, 2014 | 7.050 | 7.050 | 6.900 | 6.940 | 759,170 | -0.34(-4.67%) |
Jan 22, 2014 | 7.220 | 7.290 | 7.210 | 7.280 | 286,560 | +0.07(+0.97%) |
Jan 21, 2014 | 7.280 | 7.280 | 7.180 | 7.210 | 335,764 | +0.16(+2.27%) |
Jan 17, 2014 | 7.130 | 7.050 | 7.050 | 7.050 | 252,000 | -0.16(-2.22%) |
Jan 16, 2014 | 7.200 | 7.230 | 7.190 | 7.210 | 73,737 | -0.02(-0.28%) |
Jan 15, 2014 | 7.200 | 7.300 | 7.210 | 7.230 | 175,971 | +0.03(+0.42%) |
Jan 14, 2014 | 7.100 | 7.210 | 7.040 | 7.200 | 259,673 | +0.16(+2.27%) |
Jan 13, 2014 | 7.140 | 7.150 | 7.040 | 7.040 | 489,434 | -0.11(-1.54%) |
Jan 10, 2014 | 7.220 | 7.230 | 7.121 | 7.150 | 255,292 | -0.24(-3.25%) |
Jan 09, 2014 | 7.430 | 7.440 | 7.358 | 7.390 | 151,014 | -0.04(-0.54%) |
Jan 08, 2014 | 7.460 | 7.500 | 7.380 | 7.430 | 472,228 | +0.10(+1.36%) |
Jan 07, 2014 | 7.380 | 7.430 | 7.320 | 7.330 | 353,666 | +0.09(+1.24%) |
Jan 06, 2014 | 7.210 | 7.370 | 7.130 | 7.240 | 620,587 | -0.04(-0.55%) |
Jan 03, 2014 | 7.350 | 7.368 | 7.230 | 7.280 | 504,762 | -0.15(-2.02%) |
Jan 02, 2014 | 7.450 | 7.470 | 7.350 | 7.430 | 549,024 | -0.26(-3.38%) |
Dec 31, 2013 | 7.860 | 7.690 | 7.690 | 7.690 | 582,100 | -0.09(-1.16%) |
Dec 30, 2013 | 7.660 | 7.800 | 7.660 | 7.780 | 428,593 | +0.21(+2.77%) |
Dec 27, 2013 | 7.550 | 7.610 | 7.550 | 7.570 | 299,000 | -0.05(-0.66%) |
Dec 26, 2013 | 7.570 | 7.630 | 7.560 | 7.620 | 449,172 | -0.08(-1.04%) |
Dec 24, 2013 | 7.740 | 7.750 | 7.682 | 7.700 | 85,608 | -0.05(-0.65%) |
Dec 23, 2013 | 7.760 | 7.780 | 7.700 | 7.750 | 200,604 | +0.03(+0.39%) |
Dec 20, 2013 | 7.750 | 7.820 | 7.660 | 7.720 | 525,606 | -0.14(-1.78%) |
Dec 19, 2013 | 7.720 | 7.880 | 7.710 | 7.860 | 729,473 | +0.34(+4.52%) |
Dec 18, 2013 | 7.360 | 7.560 | 7.240 | 7.520 | 573,412 | +0.12(+1.62%) |
Dec 17, 2013 | 7.370 | 7.430 | 7.260 | 7.400 | 230,269 | +0.12(+1.65%) |
Dec 16, 2013 | 7.330 | 7.370 | 7.150 | 7.280 | 448,007 | -0.04(-0.55%) |
Dec 13, 2013 | 7.360 | 7.380 | 7.300 | 7.320 | 169,051 | -0.12(-1.61%) |
Dec 12, 2013 | 7.410 | 7.470 | 7.383 | 7.440 | 379,301 | +0.31(+4.27%) |
Dec 11, 2013 | 7.050 | 7.140 | 7.020 | 7.135 | 405,669 | +0.10(+1.49%) |
Dec 10, 2013 | 6.990 | 7.060 | 6.960 | 7.030 | 617,121 | -0.24(-3.30%) |
Dec 09, 2013 | 7.360 | 7.370 | 7.250 | 7.270 | 1,065,057 | -0.15(-2.02%) |
Dec 06, 2013 | 7.390 | 7.470 | 7.339 | 7.420 | 433,336 | -0.02(-0.27%) |
Dec 05, 2013 | 7.450 | 7.540 | 7.350 | 7.440 | 580,316 | +0.20(+2.76%) |
Dec 04, 2013 | 7.440 | 7.460 | 7.150 | 7.240 | 1,057,801 | -0.25(-3.34%) |
Dec 03, 2013 | 7.535 | 7.561 | 7.450 | 7.490 | 500,775 | -0.04(-0.53%) |
Dec 02, 2013 | 7.330 | 7.541 | 7.328 | 7.530 | 1,073,478 | +0.36(+5.02%) |
Nov 29, 2013 | 7.160 | 7.170 | 7.120 | 7.170 | 286,157 | -0.12(-1.65%) |
Nov 27, 2013 | 7.175 | 7.300 | 7.150 | 7.290 | 579,679 | +0.04(+0.55%) |
Nov 26, 2013 | 7.250 | 7.270 | 7.190 | 7.250 | 520,391 | +0.08(+1.10%) |
Nov 25, 2013 | 7.320 | 7.320 | 7.130 | 7.171 | 1,382,504 | -0.07(-0.95%) |
Nov 22, 2013 | 7.210 | 7.250 | 7.190 | 7.240 | 2,378,123 | +0.00(+0.00%) |
Nov 21, 2013 | 7.250 | 7.300 | 7.200 | 7.240 | 866,246 | +0.02(+0.28%) |
Nov 20, 2013 | 7.060 | 7.259 | 6.992 | 7.220 | 1,282,615 | +0.28(+4.03%) |
Nov 19, 2013 | 6.940 | 6.940 | 6.890 | 6.940 | 352,555 | +0.00(+0.00%) |
Nov 18, 2013 | 6.850 | 6.980 | 6.830 | 6.940 | 1,000,839 | +0.14(+2.06%) |
Nov 15, 2013 | 6.800 | 6.811 | 6.770 | 6.800 | 454,935 | +0.00(+0.00%) |
Nov 14, 2013 | 6.840 | 6.840 | 6.730 | 6.800 | 812,946 | -0.19(-2.72%) |
Nov 12, 2013 | 6.870 | 7.050 | 6.840 | 6.990 | 581,526 | +0.15(+2.19%) |
Nov 11, 2013 | 6.835 | 6.860 | 6.830 | 6.840 | 173,202 | +0.05(+0.74%) |
Nov 08, 2013 | 6.770 | 6.860 | 6.770 | 6.790 | 470,435 | +0.19(+2.88%) |
Nov 07, 2013 | 6.600 | 6.640 | 6.540 | 6.600 | 352,631 | +0.10(+1.54%) |
Nov 06, 2013 | 6.520 | 6.530 | 6.480 | 6.500 | 132,674 | -0.08(-1.14%) |
Nov 05, 2013 | 6.560 | 6.620 | 6.540 | 6.575 | 256,280 | +0.03(+0.38%) |
Nov 04, 2013 | 6.520 | 6.550 | 6.480 | 6.550 | 134,179 | +0.01(+0.15%) |
Nov 01, 2013 | 6.540 | 6.620 | 6.515 | 6.540 | 387,253 | +0.09(+1.40%) |
Oct 31, 2013 | 6.430 | 6.490 | 6.381 | 6.450 | 1,081,243 | +0.19(+3.04%) |
Oct 30, 2013 | 6.140 | 6.350 | 6.110 | 6.260 | 512,638 | +0.01(+0.16%) |
Oct 29, 2013 | 6.200 | 6.270 | 6.178 | 6.250 | 496,818 | +0.08(+1.30%) |
Oct 28, 2013 | 6.180 | 6.210 | 6.080 | 6.170 | 796,316 | -0.01(-0.16%) |
Oct 25, 2013 | 6.270 | 6.275 | 6.150 | 6.180 | 464,474 | -0.06(-0.93%) |
Oct 24, 2013 | 6.290 | 6.290 | 6.180 | 6.238 | 358,523 | -0.11(-1.76%) |
Oct 23, 2013 | 6.370 | 6.390 | 6.330 | 6.350 | 180,630 | +0.05(+0.79%) |
Oct 22, 2013 | 6.400 | 6.410 | 6.250 | 6.300 | 477,361 | -0.23(-3.52%) |
Oct 21, 2013 | 6.530 | 6.550 | 6.495 | 6.530 | 252,324 | -0.02(-0.31%) |
Oct 18, 2013 | 6.540 | 6.570 | 6.500 | 6.550 | 241,270 | +0.06(+0.92%) |
Oct 17, 2013 | 6.520 | 6.550 | 6.450 | 6.490 | 931,527 | -0.39(-5.67%) |
Oct 16, 2013 | 6.900 | 6.980 | 6.850 | 6.880 | 526,151 | +0.01(+0.15%) |
Oct 15, 2013 | 7.000 | 7.015 | 6.800 | 6.870 | 725,619 | -0.07(-1.01%) |
Oct 14, 2013 | 6.830 | 6.945 | 6.810 | 6.940 | 324,506 | -0.03(-0.42%) |
Oct 11, 2013 | 7.000 | 7.040 | 6.950 | 6.970 | 655,821 | +0.16(+2.35%) |
Oct 10, 2013 | 6.700 | 6.810 | 6.650 | 6.810 | 478,722 | +0.18(+2.71%) |
Oct 09, 2013 | 6.610 | 6.728 | 6.550 | 6.630 | 1,192,504 | +0.14(+2.16%) |
Oct 08, 2013 | 6.450 | 6.500 | 6.382 | 6.490 | 165,871 | +0.03(+0.46%) |
Oct 07, 2013 | 6.510 | 6.510 | 6.400 | 6.460 | 214,276 | -0.12(-1.82%) |
Oct 04, 2013 | 6.520 | 6.620 | 6.520 | 6.580 | 154,672 | +0.08(+1.15%) |
Oct 03, 2013 | 6.550 | 6.600 | 6.470 | 6.505 | 376,402 | -0.02(-0.29%) |
Oct 02, 2013 | 6.690 | 6.690 | 6.450 | 6.524 | 360,648 | -0.25(-3.64%) |
Oct 01, 2013 | 6.710 | 6.840 | 6.700 | 6.770 | 757,987 | +0.43(+6.78%) |
Sep 27, 2013 | 6.340 | 6.348 | 6.292 | 6.340 | 1,417,467 | -0.11(-1.71%) |
Sep 26, 2013 | 6.380 | 6.480 | 6.342 | 6.450 | 253,883 | +0.10(+1.57%) |
Sep 25, 2013 | 6.450 | 6.450 | 6.322 | 6.350 | 402,469 | -0.11(-1.70%) |
Sep 24, 2013 | 6.560 | 6.568 | 6.410 | 6.460 | 392,603 | -0.01(-0.15%) |
Sep 23, 2013 | 6.480 | 6.490 | 6.390 | 6.470 | 879,716 | +0.04(+0.62%) |
Sep 20, 2013 | 6.190 | 6.430 | 6.180 | 6.430 | 629,383 | +0.34(+5.58%) |
Sep 19, 2013 | 6.080 | 6.150 | 6.010 | 6.090 | 1,906,326 | +0.01(+0.16%) |
Sep 18, 2013 | 6.660 | 6.679 | 6.070 | 6.080 | 1,846,009 | -0.48(-7.30%) |
Sep 17, 2013 | 6.540 | 6.590 | 6.520 | 6.559 | 333,646 | -0.01(-0.17%) |
Sep 16, 2013 | 6.480 | 6.579 | 6.440 | 6.570 | 580,677 | +0.12(+1.86%) |
Sep 13, 2013 | 6.480 | 6.585 | 6.440 | 6.450 | 986,968 | +0.00(+0.00%) |
Sep 12, 2013 | 6.380 | 6.460 | 6.365 | 6.450 | 672,929 | +0.34(+5.56%) |
Sep 11, 2013 | 6.130 | 6.150 | 6.100 | 6.110 | 489,141 | +0.01(+0.16%) |
Sep 10, 2013 | 6.120 | 6.170 | 6.090 | 6.100 | 487,094 | +0.17(+2.87%) |
Sep 09, 2013 | 5.900 | 5.940 | 5.890 | 5.930 | 450,805 | +0.02(+0.42%) |
Sep 06, 2013 | 5.970 | 5.970 | 5.890 | 5.905 | 398,431 | -0.17(-2.87%) |
Sep 05, 2013 | 5.910 | 6.110 | 5.890 | 6.079 | 2,078,647 | +0.21(+3.57%) |
Sep 04, 2013 | 5.860 | 5.940 | 5.850 | 5.870 | 2,701,668 | +0.16(+2.80%) |
Sep 03, 2013 | 5.800 | 5.830 | 5.680 | 5.710 | 263,889 | -0.16(-2.73%) |
Aug 30, 2013 | 5.890 | 5.899 | 5.760 | 5.870 | 1,055,255 | +0.14(+2.44%) |
Aug 29, 2013 | 5.720 | 5.777 | 5.661 | 5.730 | 468,386 | +0.08(+1.42%) |
Aug 28, 2013 | 5.590 | 5.650 | 5.570 | 5.650 | 465,231 | +0.00(+0.00%) |
Aug 27, 2013 | 5.620 | 5.660 | 5.570 | 5.650 | 835,881 | -0.13(-2.25%) |
Aug 26, 2013 | 5.840 | 5.920 | 5.770 | 5.780 | 295,498 | -0.07(-1.20%) |
Aug 23, 2013 | 6.100 | 6.100 | 5.810 | 5.850 | 1,691,209 | -0.22(-3.62%) |
Aug 22, 2013 | 6.080 | 6.110 | 6.005 | 6.070 | 190,877 | -0.07(-1.14%) |
Aug 21, 2013 | 6.180 | 6.200 | 6.000 | 6.140 | 789,483 | +0.04(+0.66%) |
Aug 20, 2013 | 6.140 | 6.142 | 6.040 | 6.100 | 630,835 | -0.05(-0.81%) |
Aug 19, 2013 | 6.100 | 6.180 | 6.090 | 6.150 | 166,742 | +0.06(+0.99%) |
Aug 16, 2013 | 6.080 | 6.200 | 6.080 | 6.090 | 850,703 | -0.09(-1.46%) |
Aug 15, 2013 | 6.580 | 6.600 | 6.110 | 6.180 | 1,995,522 | -0.28(-4.33%) |
Aug 14, 2013 | 6.600 | 6.610 | 6.460 | 6.460 | 257,584 | -0.14(-2.12%) |
Aug 13, 2013 | 6.520 | 6.630 | 6.500 | 6.600 | 347,585 | +0.15(+2.33%) |
Aug 12, 2013 | 6.380 | 6.480 | 6.370 | 6.450 | 754,088 | -0.25(-3.73%) |
Aug 09, 2013 | 6.730 | 6.750 | 6.660 | 6.700 | 352,931 | +0.01(+0.15%) |
Aug 08, 2013 | 6.920 | 6.920 | 6.680 | 6.690 | 519,022 | -0.30(-4.29%) |
Aug 07, 2013 | 7.000 | 7.020 | 6.935 | 6.990 | 559,614 | -0.02(-0.29%) |
Aug 06, 2013 | 6.970 | 7.040 | 6.940 | 7.010 | 511,142 | +0.21(+3.09%) |
Aug 05, 2013 | 6.810 | 6.850 | 6.710 | 6.800 | 354,193 | +0.05(+0.74%) |
Aug 02, 2013 | 6.710 | 6.750 | 6.660 | 6.750 | 399,515 | +0.03(+0.45%) |
Aug 01, 2013 | 6.580 | 6.730 | 6.580 | 6.720 | 241,390 | +0.14(+2.13%) |
Jul 31, 2013 | 6.560 | 6.780 | 6.470 | 6.580 | 730,019 | +0.06(+0.92%) |
Jul 30, 2013 | 6.540 | 6.620 | 6.500 | 6.520 | 122,934 | +0.05(+0.77%) |
Jul 29, 2013 | 6.460 | 6.490 | 6.430 | 6.470 | 317,837 | +0.03(+0.47%) |
Jul 26, 2013 | 6.520 | 6.690 | 6.400 | 6.440 | 425,620 | -0.01(-0.16%) |
Jul 25, 2013 | 6.580 | 6.585 | 6.432 | 6.450 | 262,512 | -0.14(-2.20%) |
Jul 24, 2013 | 6.390 | 6.680 | 6.350 | 6.595 | 664,898 | +0.29(+4.52%) |
Jul 23, 2013 | 6.440 | 6.490 | 6.270 | 6.310 | 581,646 | -0.11(-1.71%) |
Jul 22, 2013 | 6.590 | 6.920 | 6.350 | 6.420 | 1,096,868 | -0.50(-7.23%) |
Jul 19, 2013 | 6.970 | 7.050 | 6.880 | 6.920 | 519,970 | -0.14(-1.98%) |
Jul 18, 2013 | 7.050 | 7.090 | 7.000 | 7.060 | 1,472,501 | -0.09(-1.28%) |
Jul 17, 2013 | 6.920 | 7.220 | 6.843 | 7.151 | 1,414,626 | +0.21(+3.04%) |
Jul 16, 2013 | 6.950 | 7.000 | 6.900 | 6.940 | 382,088 | -0.10(-1.42%) |
Jul 15, 2013 | 7.050 | 7.070 | 7.010 | 7.040 | 119,825 | +0.00(+0.00%) |
Jul 12, 2013 | 7.120 | 7.140 | 7.020 | 7.040 | 483,698 | +0.02(+0.28%) |
Jul 11, 2013 | 7.020 | 7.120 | 7.010 | 7.020 | 944,664 | -0.44(-5.90%) |
Jul 10, 2013 | 7.420 | 7.500 | 7.292 | 7.460 | 537,342 | -0.05(-0.67%) |
Jul 09, 2013 | 7.500 | 7.579 | 7.480 | 7.510 | 368,999 | -0.14(-1.83%) |
Jul 08, 2013 | 7.670 | 7.760 | 7.590 | 7.650 | 334,141 | -0.19(-2.42%) |
Jul 05, 2013 | 7.830 | 8.000 | 7.815 | 7.840 | 663,424 | +0.36(+4.81%) |
Jul 03, 2013 | 7.490 | 7.510 | 7.340 | 7.480 | 451,513 | -0.09(-1.19%) |
Jul 02, 2013 | 7.390 | 7.600 | 7.380 | 7.570 | 703,183 | +0.14(+1.88%) |
Jul 01, 2013 | 7.575 | 7.640 | 7.310 | 7.430 | 1,335,426 | -0.25(-3.26%) |
Jun 28, 2013 | 8.070 | 8.130 | 7.670 | 7.680 | 2,463,166 | -0.12(-1.54%) |
Jun 26, 2013 | 7.650 | 7.810 | 7.650 | 7.800 | 2,139,283 | +0.48(+6.56%) |
Jun 25, 2013 | 7.290 | 7.369 | 7.270 | 7.320 | 1,190,703 | +0.05(+0.69%) |
Jun 24, 2013 | 7.240 | 7.330 | 7.202 | 7.270 | 865,450 | +0.10(+1.39%) |
Jun 21, 2013 | 7.200 | 7.220 | 7.045 | 7.170 | 902,215 | -0.14(-1.92%) |
Jun 20, 2013 | 7.150 | 7.330 | 7.000 | 7.310 | 2,467,695 | +0.65(+9.76%) |
Jun 19, 2013 | 6.470 | 6.670 | 6.435 | 6.660 | 802,539 | +0.15(+2.30%) |
Jun 18, 2013 | 6.450 | 6.560 | 6.431 | 6.510 | 709,246 | +0.16(+2.52%) |
Jun 17, 2013 | 6.350 | 6.380 | 6.330 | 6.350 | 225,356 | +0.05(+0.79%) |
Jun 14, 2013 | 6.330 | 6.350 | 6.285 | 6.300 | 225,114 | -0.06(-0.94%) |
Jun 13, 2013 | 6.400 | 6.440 | 6.323 | 6.360 | 293,313 | +0.04(+0.63%) |
Jun 12, 2013 | 6.440 | 6.440 | 6.260 | 6.320 | 367,217 | -0.08(-1.25%) |
Jun 11, 2013 | 6.500 | 6.500 | 6.385 | 6.400 | 372,050 | +0.06(+0.87%) |
Jun 10, 2013 | 6.400 | 6.431 | 6.318 | 6.345 | 276,377 | -0.07(-1.01%) |
Jun 07, 2013 | 6.320 | 6.415 | 6.290 | 6.410 | 2,251,294 | +0.31(+5.08%) |
Jun 06, 2013 | 6.210 | 6.239 | 6.000 | 6.100 | 813,742 | -0.10(-1.61%) |
Jun 05, 2013 | 6.210 | 6.240 | 6.130 | 6.200 | 482,878 | -0.02(-0.32%) |
Jun 04, 2013 | 6.230 | 6.310 | 6.210 | 6.220 | 254,837 | +0.11(+1.80%) |