Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.581 | 7.647 | 7.581 | 7.647 | 69,243 | +0.07(+0.86%) |
May 29, 2014 | 7.605 | 7.629 | 7.576 | 7.581 | 96,753 | -0.01(-0.16%) |
May 28, 2014 | 7.576 | 7.605 | 7.576 | 7.593 | 94,216 | +0.02(+0.24%) |
May 27, 2014 | 7.593 | 7.617 | 7.540 | 7.576 | 132,532 | -0.02(-0.24%) |
May 23, 2014 | 7.570 | 7.593 | 7.593 | 7.593 | 103,350 | +0.02(+0.31%) |
May 22, 2014 | 7.546 | 7.605 | 7.546 | 7.570 | 77,758 | +0.02(+0.24%) |
May 21, 2014 | 7.653 | 7.683 | 7.540 | 7.552 | 170,763 | -0.10(-1.32%) |
May 20, 2014 | 7.629 | 7.659 | 7.611 | 7.653 | 91,371 | +0.05(+0.63%) |
May 19, 2014 | 7.617 | 7.635 | 7.587 | 7.605 | 155,611 | +0.02(+0.24%) |
May 16, 2014 | 7.552 | 7.587 | 7.551 | 7.587 | 108,738 | +0.03(+0.39%) |
May 15, 2014 | 7.504 | 7.564 | 7.504 | 7.558 | 101,592 | +0.07(+0.88%) |
May 14, 2014 | 7.486 | 7.507 | 7.475 | 7.492 | 62,877 | +0.03(+0.40%) |
May 13, 2014 | 7.421 | 7.486 | 7.391 | 7.462 | 100,126 | +0.07(+0.97%) |
May 12, 2014 | 7.462 | 7.516 | 7.373 | 7.391 | 199,257 | -0.07(-0.88%) |
May 09, 2014 | 7.450 | 7.498 | 7.444 | 7.456 | 141,632 | +0.03(+0.40%) |
May 08, 2014 | 7.486 | 7.498 | 7.415 | 7.427 | 123,832 | -0.05(-0.68%) |
May 07, 2014 | 7.359 | 7.489 | 7.353 | 7.477 | 154,096 | +0.11(+1.52%) |
May 06, 2014 | 7.353 | 7.418 | 7.353 | 7.366 | 160,123 | +0.02(+0.25%) |
May 05, 2014 | 7.299 | 7.365 | 7.299 | 7.347 | 88,515 | +0.06(+0.81%) |
May 02, 2014 | 7.305 | 7.329 | 7.288 | 7.288 | 85,001 | -0.02(-0.24%) |
May 01, 2014 | 7.282 | 7.317 | 7.235 | 7.305 | 156,207 | +0.06(+0.82%) |
Apr 30, 2014 | 7.199 | 7.264 | 7.199 | 7.246 | 107,816 | +0.07(+0.91%) |
Apr 29, 2014 | 7.205 | 7.205 | 7.145 | 7.181 | 135,314 | +0.00(+0.00%) |
Apr 28, 2014 | 7.294 | 7.323 | 7.175 | 7.181 | 266,034 | -0.11(-1.46%) |
Apr 25, 2014 | 7.282 | 7.305 | 7.282 | 7.288 | 64,686 | +0.01(+0.16%) |
Apr 24, 2014 | 7.246 | 7.288 | 7.246 | 7.276 | 78,116 | +0.04(+0.57%) |
Apr 23, 2014 | 7.199 | 7.252 | 7.193 | 7.234 | 58,873 | +0.04(+0.49%) |
Apr 22, 2014 | 7.193 | 7.199 | 7.175 | 7.199 | 74,842 | +0.04(+0.50%) |
Apr 21, 2014 | 7.199 | 7.199 | 7.134 | 7.163 | 108,508 | -0.01(-0.17%) |
Apr 17, 2014 | 7.169 | 7.175 | 7.175 | 7.175 | 202,029 | +0.01(+0.17%) |
Apr 16, 2014 | 7.139 | 7.169 | 7.110 | 7.163 | 136,684 | +0.02(+0.33%) |
Apr 15, 2014 | 7.074 | 7.139 | 7.074 | 7.139 | 90,248 | +0.04(+0.58%) |
Apr 14, 2014 | 7.122 | 7.128 | 7.062 | 7.098 | 100,214 | -0.03(-0.39%) |
Apr 11, 2014 | 7.134 | 7.139 | 7.104 | 7.126 | 91,303 | +0.02(+0.23%) |
Apr 10, 2014 | 7.151 | 7.157 | 7.110 | 7.110 | 131,263 | +0.01(+0.08%) |
Apr 09, 2014 | 7.086 | 7.128 | 7.080 | 7.104 | 66,212 | +0.01(+0.17%) |
Apr 08, 2014 | 7.169 | 7.169 | 7.092 | 7.092 | 129,869 | -0.06(-0.87%) |
Apr 07, 2014 | 7.037 | 7.178 | 7.019 | 7.154 | 280,629 | +0.12(+1.76%) |
Apr 04, 2014 | 7.001 | 7.060 | 7.001 | 7.031 | 66,562 | +0.07(+1.02%) |
Apr 03, 2014 | 7.031 | 7.031 | 6.954 | 6.960 | 183,961 | -0.04(-0.59%) |
Apr 02, 2014 | 7.037 | 7.037 | 6.984 | 7.001 | 112,202 | -0.04(-0.50%) |
Apr 01, 2014 | 7.019 | 7.037 | 6.989 | 7.037 | 86,021 | +0.00(+0.00%) |
Mar 31, 2014 | 7.054 | 7.054 | 7.007 | 7.037 | 140,631 | +0.00(+0.03%) |
Mar 28, 2014 | 7.037 | 7.060 | 7.031 | 7.034 | 68,079 | -0.00(-0.03%) |
Mar 27, 2014 | 7.019 | 7.072 | 7.007 | 7.037 | 85,605 | +0.02(+0.25%) |
Mar 26, 2014 | 6.960 | 7.060 | 6.960 | 7.019 | 133,683 | +0.05(+0.68%) |
Mar 25, 2014 | 7.025 | 7.037 | 6.942 | 6.972 | 118,676 | -0.01(-0.17%) |
Mar 24, 2014 | 6.954 | 7.001 | 6.925 | 6.984 | 121,014 | +0.06(+0.86%) |
Mar 21, 2014 | 6.836 | 6.941 | 6.836 | 6.924 | 65,127 | +0.09(+1.28%) |
Mar 20, 2014 | 6.825 | 6.872 | 6.793 | 6.836 | 167,508 | -0.01(-0.17%) |
Mar 19, 2014 | 6.960 | 7.018 | 6.836 | 6.848 | 297,182 | -0.07(-1.02%) |
Mar 18, 2014 | 6.913 | 6.931 | 6.866 | 6.919 | 95,953 | +0.04(+0.51%) |
Mar 17, 2014 | 6.883 | 7.007 | 6.868 | 6.883 | 172,825 | +0.04(+0.60%) |
Mar 14, 2014 | 6.830 | 6.866 | 6.825 | 6.842 | 64,910 | +0.03(+0.40%) |
Mar 13, 2014 | 6.848 | 6.907 | 6.815 | 6.815 | 222,833 | +0.01(+0.12%) |
Mar 12, 2014 | 6.772 | 6.830 | 6.742 | 6.807 | 133,216 | +0.05(+0.70%) |
Mar 11, 2014 | 6.766 | 6.777 | 6.742 | 6.760 | 117,876 | -0.01(-0.09%) |
Mar 10, 2014 | 6.707 | 6.766 | 6.707 | 6.766 | 95,054 | +0.05(+0.79%) |
Mar 07, 2014 | 6.719 | 6.730 | 6.613 | 6.713 | 173,472 | -0.02(-0.35%) |
Mar 06, 2014 | 6.813 | 6.813 | 6.730 | 6.736 | 148,542 | -0.04(-0.56%) |
Mar 05, 2014 | 6.786 | 6.810 | 6.763 | 6.774 | 153,486 | +0.01(+0.17%) |
Mar 04, 2014 | 6.786 | 6.810 | 6.763 | 6.763 | 163,681 | +0.01(+0.17%) |
Mar 03, 2014 | 6.745 | 6.786 | 6.728 | 6.751 | 159,183 | +0.02(+0.35%) |
Feb 28, 2014 | 6.693 | 6.745 | 6.687 | 6.728 | 93,484 | +0.01(+0.09%) |
Feb 27, 2014 | 6.722 | 6.728 | 6.687 | 6.721 | 122,719 | +0.01(+0.08%) |
Feb 26, 2014 | 6.745 | 6.757 | 6.698 | 6.716 | 113,029 | -0.02(-0.26%) |
Feb 25, 2014 | 6.663 | 6.739 | 6.657 | 6.734 | 89,178 | +0.08(+1.23%) |
Feb 24, 2014 | 6.698 | 6.719 | 6.652 | 6.652 | 95,012 | -0.02(-0.35%) |
Feb 21, 2014 | 6.722 | 6.728 | 6.657 | 6.675 | 57,485 | -0.02(-0.35%) |
Feb 20, 2014 | 6.698 | 6.728 | 6.681 | 6.698 | 122,008 | +0.01(+0.09%) |
Feb 19, 2014 | 6.704 | 6.710 | 6.687 | 6.693 | 123,979 | -0.01(-0.09%) |
Feb 18, 2014 | 6.687 | 6.716 | 6.652 | 6.698 | 127,468 | +0.04(+0.53%) |
Feb 14, 2014 | 6.675 | 6.663 | 6.663 | 6.663 | 60,511 | +0.01(+0.09%) |
Feb 13, 2014 | 6.698 | 6.704 | 6.657 | 6.657 | 108,031 | -0.02(-0.35%) |
Feb 12, 2014 | 6.710 | 6.716 | 6.675 | 6.681 | 58,953 | -0.01(-0.09%) |
Feb 11, 2014 | 6.693 | 6.698 | 6.672 | 6.687 | 67,172 | -0.01(-0.08%) |
Feb 10, 2014 | 6.652 | 6.704 | 6.652 | 6.693 | 69,709 | +0.02(+0.26%) |
Feb 07, 2014 | 6.646 | 6.681 | 6.611 | 6.675 | 130,326 | +0.05(+0.80%) |
Feb 06, 2014 | 6.663 | 6.669 | 6.604 | 6.622 | 124,991 | -0.01(-0.13%) |
Feb 05, 2014 | 6.660 | 6.677 | 6.616 | 6.631 | 119,267 | -0.03(-0.44%) |
Feb 04, 2014 | 6.683 | 6.736 | 6.649 | 6.660 | 248,070 | -0.02(-0.26%) |
Feb 03, 2014 | 6.654 | 6.686 | 6.649 | 6.678 | 130,199 | +0.05(+0.79%) |
Jan 31, 2014 | 6.579 | 6.654 | 6.579 | 6.625 | 193,600 | +0.04(+0.62%) |
Jan 30, 2014 | 6.596 | 6.620 | 6.573 | 6.585 | 60,481 | +0.01(+0.09%) |
Jan 29, 2014 | 6.596 | 6.596 | 6.556 | 6.579 | 96,462 | -0.01(-0.09%) |
Jan 28, 2014 | 6.596 | 6.608 | 6.567 | 6.585 | 143,407 | +0.02(+0.35%) |
Jan 27, 2014 | 6.544 | 6.614 | 6.544 | 6.561 | 176,616 | -0.01(-0.18%) |
Jan 24, 2014 | 6.544 | 6.585 | 6.538 | 6.573 | 145,697 | +0.04(+0.62%) |
Jan 23, 2014 | 6.480 | 6.544 | 6.480 | 6.532 | 193,218 | +0.06(+0.90%) |
Jan 22, 2014 | 6.457 | 6.497 | 6.453 | 6.474 | 154,534 | +0.02(+0.36%) |
Jan 21, 2014 | 6.439 | 6.471 | 6.439 | 6.451 | 132,523 | +0.02(+0.36%) |
Jan 17, 2014 | 6.445 | 6.428 | 6.428 | 6.428 | 137,481 | +0.01(+0.18%) |
Jan 16, 2014 | 6.381 | 6.439 | 6.381 | 6.416 | 78,264 | +0.02(+0.36%) |
Jan 15, 2014 | 6.375 | 6.393 | 6.370 | 6.393 | 74,926 | +0.02(+0.27%) |
Jan 14, 2014 | 6.387 | 6.404 | 6.364 | 6.375 | 116,642 | +0.01(+0.18%) |
Jan 13, 2014 | 6.393 | 6.404 | 6.364 | 6.364 | 215,740 | +0.02(+0.27%) |
Jan 10, 2014 | 6.335 | 6.387 | 6.294 | 6.346 | 166,861 | +0.06(+1.02%) |
Jan 09, 2014 | 6.259 | 6.300 | 6.259 | 6.282 | 189,398 | +0.03(+0.56%) |
Jan 08, 2014 | 6.271 | 6.277 | 6.242 | 6.248 | 78,090 | -0.01(-0.14%) |
Jan 07, 2014 | 6.314 | 6.343 | 6.233 | 6.256 | 449,861 | -0.03(-0.46%) |
Jan 06, 2014 | 6.227 | 6.326 | 6.199 | 6.285 | 232,397 | +0.10(+1.59%) |
Jan 03, 2014 | 6.112 | 6.201 | 6.112 | 6.187 | 176,602 | +0.05(+0.75%) |
Jan 02, 2014 | 6.049 | 6.181 | 6.043 | 6.141 | 121,923 | +0.08(+1.24%) |
Dec 31, 2013 | 6.066 | 6.066 | 6.066 | 6.066 | 270,987 | +0.00(+0.00%) |
Dec 30, 2013 | 6.031 | 6.077 | 6.008 | 6.066 | 263,940 | +0.01(+0.19%) |
Dec 27, 2013 | 6.054 | 6.106 | 6.037 | 6.054 | 323,008 | -0.03(-0.47%) |
Dec 26, 2013 | 6.100 | 6.227 | 6.025 | 6.083 | 264,229 | -0.05(-0.75%) |
Dec 24, 2013 | 6.118 | 6.158 | 6.095 | 6.129 | 86,823 | -0.01(-0.09%) |
Dec 23, 2013 | 6.158 | 6.291 | 6.066 | 6.135 | 484,316 | -0.02(-0.28%) |
Dec 20, 2013 | 6.106 | 6.152 | 6.089 | 6.152 | 203,706 | +0.06(+1.04%) |
Dec 19, 2013 | 6.037 | 6.106 | 6.014 | 6.089 | 217,200 | +0.02(+0.29%) |
Dec 18, 2013 | 5.956 | 6.083 | 5.904 | 6.072 | 445,707 | +0.10(+1.74%) |
Dec 17, 2013 | 5.927 | 6.020 | 5.875 | 5.968 | 320,208 | +0.08(+1.27%) |
Dec 16, 2013 | 5.864 | 5.904 | 5.864 | 5.893 | 188,583 | +0.03(+0.49%) |
Dec 13, 2013 | 5.870 | 5.887 | 5.835 | 5.864 | 141,096 | -0.02(-0.39%) |
Dec 12, 2013 | 5.887 | 5.926 | 5.864 | 5.887 | 133,870 | -0.02(-0.29%) |
Dec 11, 2013 | 5.898 | 5.927 | 5.835 | 5.904 | 277,030 | -0.01(-0.10%) |
Dec 10, 2013 | 5.945 | 5.973 | 5.875 | 5.910 | 215,164 | -0.03(-0.49%) |
Dec 09, 2013 | 6.008 | 6.008 | 5.910 | 5.939 | 218,404 | -0.08(-1.34%) |
Dec 06, 2013 | 6.089 | 6.089 | 5.997 | 6.020 | 146,885 | -0.02(-0.33%) |
Dec 05, 2013 | 6.097 | 6.097 | 6.017 | 6.040 | 124,990 | -0.02(-0.38%) |
Dec 04, 2013 | 6.017 | 6.080 | 6.017 | 6.063 | 182,883 | +0.05(+0.76%) |
Dec 03, 2013 | 6.051 | 6.069 | 6.017 | 6.017 | 522,566 | -0.02(-0.38%) |
Dec 02, 2013 | 6.028 | 6.054 | 6.028 | 6.040 | 58,657 | +0.01(+0.09%) |
Nov 29, 2013 | 6.023 | 6.057 | 6.023 | 6.034 | 22,274 | -0.00(-0.04%) |
Nov 27, 2013 | 6.028 | 6.063 | 6.011 | 6.036 | 119,266 | +0.04(+0.61%) |
Nov 26, 2013 | 5.994 | 6.040 | 5.994 | 6.000 | 107,847 | +0.00(+0.00%) |
Nov 25, 2013 | 6.069 | 6.086 | 6.000 | 6.000 | 95,542 | -0.07(-1.13%) |
Nov 22, 2013 | 6.063 | 6.103 | 6.057 | 6.069 | 51,085 | +0.01(+0.19%) |
Nov 21, 2013 | 6.028 | 6.091 | 6.028 | 6.057 | 152,412 | +0.01(+0.19%) |
Nov 20, 2013 | 6.109 | 6.177 | 6.046 | 6.046 | 187,703 | -0.03(-0.47%) |
Nov 19, 2013 | 6.114 | 6.172 | 6.074 | 6.074 | 159,722 | -0.06(-0.93%) |
Nov 18, 2013 | 6.132 | 6.166 | 6.132 | 6.132 | 108,641 | -0.02(-0.28%) |
Nov 15, 2013 | 6.154 | 6.161 | 6.103 | 6.149 | 93,809 | -0.01(-0.19%) |
Nov 14, 2013 | 6.149 | 6.218 | 6.137 | 6.160 | 131,733 | +0.01(+0.19%) |
Nov 13, 2013 | 6.149 | 6.166 | 6.046 | 6.149 | 90,216 | +0.01(+0.19%) |
Nov 12, 2013 | 6.263 | 6.263 | 6.057 | 6.137 | 259,736 | -0.13(-2.01%) |
Nov 11, 2013 | 6.303 | 6.349 | 6.229 | 6.263 | 75,687 | +0.00(+0.00%) |
Nov 08, 2013 | 6.395 | 6.395 | 6.212 | 6.263 | 175,836 | -0.17(-2.67%) |
Nov 07, 2013 | 6.412 | 6.458 | 6.384 | 6.435 | 158,277 | -0.03(-0.49%) |
Nov 06, 2013 | 6.438 | 6.501 | 6.438 | 6.467 | 108,375 | +0.01(+0.09%) |
Nov 05, 2013 | 6.404 | 6.467 | 6.376 | 6.461 | 150,762 | +0.06(+0.89%) |
Nov 04, 2013 | 6.319 | 6.421 | 6.319 | 6.404 | 111,755 | +0.07(+1.17%) |
Nov 01, 2013 | 6.404 | 6.427 | 6.313 | 6.330 | 138,738 | -0.07(-1.07%) |
Oct 31, 2013 | 6.421 | 6.444 | 6.364 | 6.398 | 95,847 | +0.00(+0.00%) |
Oct 30, 2013 | 6.484 | 6.518 | 6.356 | 6.398 | 214,441 | -0.09(-1.32%) |
Oct 29, 2013 | 6.461 | 6.501 | 6.427 | 6.484 | 63,250 | +0.05(+0.80%) |
Oct 28, 2013 | 6.472 | 6.478 | 6.410 | 6.433 | 72,675 | -0.01(-0.09%) |
Oct 25, 2013 | 6.421 | 6.472 | 6.421 | 6.438 | 72,077 | +0.01(+0.09%) |
Oct 24, 2013 | 6.404 | 6.444 | 6.401 | 6.433 | 74,920 | +0.03(+0.44%) |
Oct 23, 2013 | 6.376 | 6.484 | 6.319 | 6.404 | 155,449 | +0.05(+0.72%) |
Oct 22, 2013 | 6.404 | 6.404 | 6.307 | 6.359 | 167,528 | +0.00(+0.00%) |
Oct 21, 2013 | 6.296 | 6.364 | 6.256 | 6.359 | 243,632 | +0.04(+0.63%) |
Oct 18, 2013 | 6.313 | 6.347 | 6.262 | 6.319 | 164,144 | +0.02(+0.27%) |
Oct 17, 2013 | 6.262 | 6.330 | 6.216 | 6.302 | 306,178 | +0.07(+1.19%) |
Oct 16, 2013 | 6.233 | 6.233 | 6.142 | 6.228 | 228,858 | +0.01(+0.09%) |
Oct 15, 2013 | 6.176 | 6.239 | 6.176 | 6.222 | 195,733 | -0.01(-0.09%) |
Oct 14, 2013 | 6.205 | 6.250 | 6.182 | 6.228 | 144,162 | +0.06(+0.92%) |
Oct 11, 2013 | 6.159 | 6.188 | 6.046 | 6.171 | 245,981 | +0.01(+0.18%) |
Oct 10, 2013 | 6.165 | 6.176 | 6.120 | 6.159 | 117,197 | -0.02(-0.28%) |
Oct 09, 2013 | 6.125 | 6.194 | 6.125 | 6.176 | 79,076 | +0.03(+0.46%) |
Oct 08, 2013 | 6.233 | 6.233 | 6.108 | 6.148 | 153,710 | -0.08(-1.32%) |
Oct 07, 2013 | 6.264 | 6.298 | 6.219 | 6.231 | 187,852 | -0.01(-0.09%) |
Oct 04, 2013 | 6.202 | 6.253 | 6.202 | 6.236 | 92,892 | +0.00(+0.00%) |
Oct 03, 2013 | 6.236 | 6.276 | 6.180 | 6.236 | 193,197 | +0.03(+0.46%) |
Oct 02, 2013 | 6.191 | 6.228 | 6.168 | 6.208 | 64,430 | +0.01(+0.18%) |
Oct 01, 2013 | 6.281 | 6.304 | 6.174 | 6.197 | 176,504 | -0.05(-0.81%) |
Sep 30, 2013 | 6.168 | 6.281 | 6.163 | 6.247 | 191,994 | +0.07(+1.19%) |
Sep 27, 2013 | 6.106 | 6.180 | 6.078 | 6.174 | 96,332 | +0.03(+0.55%) |
Sep 26, 2013 | 6.101 | 6.151 | 6.095 | 6.140 | 103,161 | +0.01(+0.18%) |
Sep 25, 2013 | 6.078 | 6.129 | 6.078 | 6.129 | 78,992 | +0.07(+1.12%) |
Sep 24, 2013 | 6.010 | 6.078 | 5.987 | 6.061 | 141,183 | +0.07(+1.13%) |
Sep 23, 2013 | 6.055 | 6.112 | 5.965 | 5.993 | 183,448 | -0.07(-1.19%) |
Sep 20, 2013 | 6.044 | 6.106 | 6.044 | 6.065 | 149,850 | +0.02(+0.26%) |
Sep 19, 2013 | 6.038 | 6.101 | 5.956 | 6.050 | 183,704 | +0.01(+0.09%) |
Sep 18, 2013 | 5.970 | 6.055 | 5.835 | 6.044 | 249,891 | +0.10(+1.71%) |
Sep 17, 2013 | 5.903 | 5.987 | 5.880 | 5.942 | 240,008 | +0.08(+1.35%) |
Sep 16, 2013 | 5.870 | 5.908 | 5.790 | 5.863 | 201,374 | +0.07(+1.27%) |
Sep 13, 2013 | 5.693 | 5.790 | 5.681 | 5.790 | 174,799 | +0.12(+2.09%) |
Sep 12, 2013 | 5.693 | 5.733 | 5.643 | 5.671 | 207,960 | +0.01(+0.10%) |
Sep 11, 2013 | 5.676 | 5.676 | 5.637 | 5.665 | 242,618 | +0.01(+0.20%) |
Sep 10, 2013 | 5.727 | 5.767 | 5.648 | 5.654 | 252,691 | -0.07(-1.28%) |
Sep 09, 2013 | 5.806 | 5.835 | 5.727 | 5.727 | 194,159 | -0.08(-1.36%) |
Sep 06, 2013 | 5.795 | 5.829 | 5.750 | 5.806 | 226,405 | +0.01(+0.25%) |
Sep 05, 2013 | 5.776 | 5.809 | 5.764 | 5.792 | 103,551 | +0.01(+0.09%) |
Sep 04, 2013 | 5.815 | 5.832 | 5.770 | 5.787 | 180,132 | -0.02(-0.39%) |
Sep 03, 2013 | 5.820 | 5.837 | 5.764 | 5.809 | 137,096 | +0.01(+0.10%) |
Aug 30, 2013 | 5.820 | 5.865 | 5.787 | 5.804 | 163,044 | -0.06(-1.05%) |
Aug 29, 2013 | 5.893 | 5.905 | 5.764 | 5.865 | 225,659 | -0.02(-0.38%) |
Aug 28, 2013 | 5.893 | 5.961 | 5.860 | 5.888 | 142,085 | -0.01(-0.10%) |
Aug 27, 2013 | 5.905 | 5.961 | 5.877 | 5.893 | 172,474 | -0.02(-0.28%) |
Aug 26, 2013 | 5.966 | 6.028 | 5.910 | 5.910 | 114,804 | -0.07(-1.22%) |
Aug 23, 2013 | 6.017 | 6.056 | 5.966 | 5.983 | 198,196 | -0.04(-0.65%) |
Aug 22, 2013 | 5.944 | 6.034 | 5.944 | 6.022 | 194,146 | +0.07(+1.13%) |
Aug 21, 2013 | 6.000 | 6.006 | 5.910 | 5.955 | 189,655 | -0.03(-0.56%) |
Aug 20, 2013 | 5.910 | 6.006 | 5.893 | 5.989 | 251,487 | +0.06(+0.95%) |
Aug 19, 2013 | 5.955 | 5.978 | 5.893 | 5.933 | 202,551 | +0.02(+0.28%) |
Aug 16, 2013 | 5.865 | 5.949 | 5.826 | 5.916 | 193,190 | +0.04(+0.76%) |
Aug 15, 2013 | 5.921 | 5.978 | 5.809 | 5.871 | 416,335 | -0.13(-2.15%) |
Aug 14, 2013 | 6.095 | 6.107 | 5.955 | 6.000 | 267,531 | -0.08(-1.38%) |
Aug 13, 2013 | 6.095 | 6.152 | 6.062 | 6.084 | 211,170 | -0.05(-0.82%) |
Aug 12, 2013 | 6.039 | 6.208 | 6.034 | 6.135 | 281,993 | +0.14(+2.34%) |
Aug 09, 2013 | 6.034 | 6.090 | 5.961 | 5.994 | 189,343 | -0.04(-0.65%) |
Aug 08, 2013 | 6.118 | 6.124 | 6.028 | 6.034 | 120,340 | -0.08(-1.30%) |
Aug 07, 2013 | 6.141 | 6.169 | 6.102 | 6.113 | 237,268 | -0.03(-0.54%) |
Aug 06, 2013 | 6.147 | 6.214 | 6.147 | 6.147 | 260,816 | -0.04(-0.63%) |
Aug 05, 2013 | 6.241 | 6.247 | 6.175 | 6.186 | 99,478 | -0.07(-1.07%) |
Aug 02, 2013 | 6.197 | 6.269 | 6.186 | 6.253 | 119,565 | +0.08(+1.26%) |
Aug 01, 2013 | 6.191 | 6.225 | 6.158 | 6.175 | 123,642 | -0.01(-0.18%) |
Jul 31, 2013 | 6.191 | 6.219 | 6.152 | 6.186 | 124,297 | -0.03(-0.45%) |
Jul 30, 2013 | 6.247 | 6.254 | 6.163 | 6.214 | 112,739 | -0.03(-0.54%) |
Jul 29, 2013 | 6.225 | 6.342 | 6.225 | 6.247 | 116,947 | +0.01(+0.09%) |
Jul 26, 2013 | 6.286 | 6.367 | 6.225 | 6.241 | 94,780 | -0.06(-0.89%) |
Jul 25, 2013 | 6.397 | 6.397 | 6.247 | 6.297 | 234,894 | -0.12(-1.91%) |
Jul 24, 2013 | 6.448 | 6.475 | 6.358 | 6.420 | 98,830 | -0.07(-1.12%) |
Jul 23, 2013 | 6.375 | 6.492 | 6.308 | 6.492 | 135,302 | +0.12(+1.83%) |
Jul 22, 2013 | 6.436 | 6.498 | 6.353 | 6.375 | 137,382 | -0.12(-1.89%) |
Jul 19, 2013 | 6.498 | 6.520 | 6.442 | 6.498 | 116,827 | -0.02(-0.26%) |
Jul 18, 2013 | 6.503 | 6.520 | 6.487 | 6.514 | 101,471 | +0.04(+0.60%) |
Jul 17, 2013 | 6.409 | 6.475 | 6.399 | 6.475 | 81,371 | +0.09(+1.40%) |
Jul 16, 2013 | 6.470 | 6.470 | 6.375 | 6.386 | 118,013 | -0.12(-1.80%) |
Jul 15, 2013 | 6.514 | 6.553 | 6.453 | 6.503 | 90,014 | -0.05(-0.77%) |
Jul 12, 2013 | 6.520 | 6.570 | 6.487 | 6.553 | 67,050 | +0.06(+0.86%) |
Jul 11, 2013 | 6.565 | 6.570 | 6.464 | 6.498 | 109,441 | +0.04(+0.60%) |
Jul 10, 2013 | 6.492 | 6.526 | 6.425 | 6.459 | 76,862 | -0.09(-1.45%) |
Jul 09, 2013 | 6.587 | 6.565 | 6.431 | 6.553 | 83,419 | +0.02(+0.34%) |
Jul 08, 2013 | 6.487 | 6.626 | 6.487 | 6.531 | 97,360 | +0.04(+0.67%) |
Jul 05, 2013 | 6.659 | 6.670 | 6.476 | 6.488 | 189,921 | -0.23(-3.46%) |
Jul 03, 2013 | 6.692 | 6.748 | 6.582 | 6.720 | 120,951 | -0.03(-0.41%) |
Jul 02, 2013 | 6.875 | 6.903 | 6.726 | 6.748 | 173,337 | -0.13(-1.93%) |
Jul 01, 2013 | 6.786 | 6.886 | 6.786 | 6.881 | 80,672 | +0.08(+1.14%) |
Jun 28, 2013 | 6.703 | 6.831 | 6.654 | 6.803 | 101,453 | +0.03(+0.41%) |
Jun 27, 2013 | 6.559 | 6.803 | 6.559 | 6.775 | 143,455 | +0.20(+3.03%) |
Jun 26, 2013 | 6.366 | 6.576 | 6.366 | 6.576 | 147,592 | +0.28(+4.39%) |
Jun 25, 2013 | 6.377 | 6.399 | 6.233 | 6.299 | 336,416 | -0.11(-1.73%) |
Jun 24, 2013 | 6.421 | 6.465 | 6.272 | 6.410 | 325,343 | -0.11(-1.70%) |
Jun 21, 2013 | 6.554 | 6.626 | 6.504 | 6.521 | 153,491 | -0.03(-0.42%) |
Jun 20, 2013 | 6.692 | 6.703 | 6.510 | 6.548 | 198,609 | -0.20(-2.95%) |
Jun 19, 2013 | 6.825 | 6.865 | 6.726 | 6.748 | 78,268 | -0.14(-2.09%) |
Jun 18, 2013 | 6.897 | 6.897 | 6.687 | 6.892 | 203,783 | -0.01(-0.16%) |
Jun 17, 2013 | 6.919 | 6.936 | 6.842 | 6.903 | 99,999 | +0.01(+0.16%) |
Jun 14, 2013 | 6.831 | 6.892 | 6.748 | 6.892 | 84,307 | +0.04(+0.57%) |
Jun 13, 2013 | 6.587 | 6.853 | 6.421 | 6.853 | 395,141 | +0.24(+3.60%) |
Jun 12, 2013 | 6.853 | 6.903 | 6.609 | 6.615 | 448,474 | -0.30(-4.32%) |
Jun 11, 2013 | 6.947 | 6.953 | 6.786 | 6.914 | 248,965 | -0.07(-0.95%) |
Jun 10, 2013 | 7.351 | 7.357 | 6.864 | 6.980 | 895,976 | -0.35(-4.83%) |
Jun 07, 2013 | 7.357 | 7.357 | 7.331 | 7.334 | 92,805 | -0.02(-0.23%) |
Jun 06, 2013 | 7.334 | 7.362 | 7.334 | 7.351 | 75,910 | +0.03(+0.37%) |
Jun 05, 2013 | 7.269 | 7.324 | 7.269 | 7.324 | 245,737 | +0.04(+0.53%) |
Jun 04, 2013 | 7.319 | 7.319 | 7.275 | 7.286 | 361,706 | -0.04(-0.53%) |