Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.050 | 8.115 | 8.010 | 8.080 | 304,753 | -0.02(-0.25%) |
May 29, 2014 | 8.100 | 8.135 | 8.050 | 8.100 | 258,597 | -0.04(-0.49%) |
May 28, 2014 | 8.130 | 8.190 | 8.120 | 8.140 | 173,452 | -0.02(-0.25%) |
May 27, 2014 | 8.230 | 8.250 | 8.160 | 8.160 | 971,762 | -0.04(-0.49%) |
May 26, 2014 | 8.180 | 8.215 | 8.160 | 8.200 | 291,408 | +0.07(+0.86%) |
May 23, 2014 | 8.080 | 8.190 | 8.080 | 8.130 | 178,483 | +0.01(+0.12%) |
May 22, 2014 | 8.150 | 8.170 | 8.110 | 8.120 | 289,515 | -0.01(-0.12%) |
May 21, 2014 | 8.130 | 8.145 | 8.050 | 8.130 | 167,571 | +0.01(+0.12%) |
May 20, 2014 | 8.130 | 8.190 | 8.080 | 8.120 | 1,174,287 | -0.03(-0.37%) |
May 16, 2014 | 8.150 | 8.150 | 8.150 | 0 | +0.01(+0.12%) | |
May 15, 2014 | 8.090 | 8.220 | 8.040 | 8.140 | 1,143,393 | +0.07(+0.87%) |
May 14, 2014 | 7.950 | 8.090 | 7.920 | 8.070 | 1,108,860 | +0.11(+1.38%) |
May 13, 2014 | 8.020 | 8.025 | 7.950 | 7.960 | 354,791 | -0.04(-0.50%) |
May 12, 2014 | 7.950 | 8.045 | 7.920 | 8.000 | 350,499 | +0.08(+1.01%) |
May 09, 2014 | 7.860 | 7.960 | 7.860 | 7.920 | 232,632 | +0.04(+0.51%) |
May 08, 2014 | 7.880 | 7.920 | 7.820 | 7.880 | 130,454 | -0.04(-0.51%) |
May 07, 2014 | 7.880 | 7.920 | 7.870 | 7.920 | 75,261 | +0.01(+0.13%) |
May 06, 2014 | 7.900 | 7.940 | 7.880 | 7.910 | 89,103 | -0.03(-0.38%) |
May 05, 2014 | 7.950 | 7.950 | 7.870 | 7.940 | 63,257 | -0.01(-0.13%) |
May 02, 2014 | 7.930 | 7.950 | 7.850 | 7.950 | 168,127 | +0.03(+0.38%) |
May 01, 2014 | 7.900 | 7.920 | 7.825 | 7.920 | 169,983 | +0.04(+0.51%) |
Apr 30, 2014 | 7.900 | 7.920 | 7.850 | 7.880 | 120,755 | -0.01(-0.13%) |
Apr 29, 2014 | 7.880 | 7.920 | 7.860 | 7.890 | 163,772 | -0.01(-0.13%) |
Apr 28, 2014 | 7.920 | 7.920 | 7.800 | 7.900 | 148,466 | +0.01(+0.13%) |
Apr 25, 2014 | 7.920 | 7.920 | 7.850 | 7.890 | 113,095 | -0.02(-0.25%) |
Apr 24, 2014 | 7.860 | 7.950 | 7.830 | 7.910 | 179,682 | +0.06(+0.76%) |
Apr 23, 2014 | 7.800 | 7.850 | 7.770 | 7.850 | 142,948 | +0.01(+0.13%) |
Apr 22, 2014 | 7.740 | 7.840 | 7.720 | 7.840 | 191,201 | +0.10(+1.29%) |
Apr 21, 2014 | 7.700 | 7.740 | 7.680 | 7.740 | 75,855 | +0.04(+0.52%) |
Apr 17, 2014 | 7.700 | 7.700 | 7.700 | 0 | -0.02(-0.26%) | |
Apr 16, 2014 | 7.600 | 7.740 | 7.580 | 7.720 | 204,200 | +0.13(+1.71%) |
Apr 15, 2014 | 7.510 | 7.610 | 7.510 | 7.590 | 229,312 | +0.02(+0.26%) |
Apr 14, 2014 | 7.720 | 7.720 | 7.530 | 7.570 | 335,090 | -0.05(-0.66%) |
Apr 11, 2014 | 7.640 | 7.650 | 7.610 | 7.620 | 154,242 | -0.02(-0.26%) |
Apr 10, 2014 | 7.690 | 7.690 | 7.620 | 7.640 | 244,333 | +0.00(+0.00%) |
Apr 09, 2014 | 7.770 | 7.800 | 7.610 | 7.640 | 247,434 | -0.12(-1.55%) |
Apr 08, 2014 | 7.630 | 7.770 | 7.560 | 7.760 | 354,715 | +0.13(+1.70%) |
Apr 07, 2014 | 7.630 | 7.630 | 7.600 | 7.630 | 312,522 | +0.02(+0.26%) |
Apr 04, 2014 | 7.660 | 7.660 | 7.600 | 7.610 | 114,795 | -0.05(-0.65%) |
Apr 03, 2014 | 7.670 | 7.680 | 7.620 | 7.660 | 100,562 | -0.02(-0.26%) |
Apr 02, 2014 | 7.700 | 7.700 | 7.610 | 7.680 | 292,842 | +0.00(+0.00%) |
Apr 01, 2014 | 7.810 | 7.810 | 7.640 | 7.680 | 290,785 | -0.12(-1.54%) |
Mar 31, 2014 | 7.780 | 7.840 | 7.760 | 7.800 | 183,844 | -0.04(-0.51%) |
Mar 28, 2014 | 7.670 | 7.840 | 7.670 | 7.840 | 291,950 | +0.13(+1.69%) |
Mar 27, 2014 | 7.630 | 7.730 | 7.540 | 7.710 | 228,175 | -0.01(-0.13%) |
Mar 26, 2014 | 7.800 | 7.830 | 7.690 | 7.720 | 277,270 | -0.04(-0.52%) |
Mar 25, 2014 | 7.930 | 7.930 | 7.720 | 7.760 | 445,500 | -0.18(-2.27%) |
Mar 24, 2014 | 7.680 | 7.980 | 7.670 | 7.940 | 0 | +0.41(+5.44%) |
Mar 21, 2014 | 7.860 | 7.890 | 7.530 | 7.530 | 623,279 | -0.30(-3.83%) |
Mar 20, 2014 | 7.920 | 7.930 | 7.820 | 7.830 | 720,741 | -0.05(-0.63%) |
Mar 19, 2014 | 7.780 | 7.940 | 7.750 | 7.880 | 1,135,971 | +0.14(+1.81%) |
Mar 18, 2014 | 7.700 | 7.760 | 7.690 | 7.740 | 170,234 | +0.00(+0.00%) |
Mar 17, 2014 | 7.730 | 7.760 | 7.660 | 7.740 | 187,236 | -0.01(-0.13%) |
Mar 14, 2014 | 7.660 | 7.750 | 7.660 | 7.750 | 304,263 | +0.05(+0.65%) |
Mar 13, 2014 | 7.550 | 7.730 | 7.550 | 7.700 | 427,842 | +0.11(+1.45%) |
Mar 12, 2014 | 7.580 | 7.610 | 7.510 | 7.590 | 196,479 | +0.03(+0.40%) |
Mar 11, 2014 | 7.600 | 7.630 | 7.530 | 7.560 | 316,386 | -0.04(-0.53%) |
Mar 10, 2014 | 7.630 | 7.685 | 7.580 | 7.600 | 335,595 | -0.03(-0.39%) |
Mar 07, 2014 | 7.410 | 7.680 | 7.410 | 7.630 | 1,513,341 | +0.35(+4.81%) |
Mar 06, 2014 | 7.230 | 7.300 | 7.220 | 7.280 | 348,311 | +0.05(+0.69%) |
Mar 05, 2014 | 7.230 | 7.270 | 7.210 | 7.230 | 308,354 | -0.02(-0.28%) |
Mar 04, 2014 | 7.240 | 7.250 | 7.200 | 7.250 | 295,140 | +0.05(+0.69%) |
Mar 03, 2014 | 7.110 | 7.210 | 7.110 | 7.200 | 403,754 | +0.05(+0.70%) |
Feb 28, 2014 | 7.170 | 7.250 | 7.130 | 7.150 | 366,558 | -0.05(-0.69%) |
Feb 27, 2014 | 7.230 | 7.280 | 7.190 | 7.200 | 167,440 | -0.04(-0.55%) |
Feb 26, 2014 | 7.310 | 7.310 | 7.220 | 7.240 | 148,217 | -0.03(-0.41%) |
Feb 25, 2014 | 7.280 | 7.370 | 7.250 | 7.270 | 172,418 | -0.07(-0.95%) |
Feb 24, 2014 | 7.270 | 7.350 | 7.260 | 7.340 | 165,540 | +0.05(+0.69%) |
Feb 21, 2014 | 7.370 | 7.380 | 7.260 | 7.290 | 220,863 | -0.09(-1.22%) |
Feb 20, 2014 | 7.360 | 7.410 | 7.360 | 7.380 | 139,783 | +0.02(+0.27%) |
Feb 19, 2014 | 7.380 | 7.430 | 7.360 | 7.360 | 158,629 | -0.05(-0.67%) |
Feb 18, 2014 | 7.380 | 7.420 | 7.350 | 7.410 | 342,955 | +0.07(+0.95%) |
Feb 14, 2014 | 7.340 | 7.340 | 7.340 | 0 | -0.03(-0.41%) | |
Feb 13, 2014 | 7.390 | 7.450 | 7.340 | 7.370 | 203,850 | -0.03(-0.41%) |
Feb 12, 2014 | 7.390 | 7.410 | 7.360 | 7.400 | 185,122 | -0.01(-0.13%) |
Feb 11, 2014 | 7.340 | 7.430 | 7.300 | 7.410 | 568,722 | +0.04(+0.54%) |
Feb 10, 2014 | 7.390 | 7.390 | 7.300 | 7.370 | 403,828 | -0.02(-0.27%) |
Feb 07, 2014 | 7.330 | 7.400 | 7.240 | 7.390 | 411,179 | +0.09(+1.23%) |
Feb 06, 2014 | 7.240 | 7.300 | 7.180 | 7.300 | 348,460 | +0.06(+0.83%) |
Feb 05, 2014 | 7.140 | 7.250 | 7.120 | 7.240 | 233,003 | +0.08(+1.12%) |
Feb 04, 2014 | 7.100 | 7.180 | 7.080 | 7.160 | 303,077 | +0.00(+0.00%) |
Feb 03, 2014 | 7.260 | 7.270 | 7.110 | 7.160 | 236,106 | -0.13(-1.78%) |
Jan 31, 2014 | 7.180 | 7.300 | 7.180 | 7.290 | 249,991 | +0.02(+0.28%) |
Jan 30, 2014 | 7.190 | 7.270 | 7.170 | 7.270 | 263,714 | +0.07(+0.97%) |
Jan 29, 2014 | 7.170 | 7.250 | 7.140 | 7.200 | 649,215 | +0.02(+0.28%) |
Jan 28, 2014 | 7.060 | 7.180 | 7.050 | 7.180 | 411,702 | +0.14(+1.99%) |
Jan 27, 2014 | 7.130 | 7.150 | 7.040 | 7.040 | 232,078 | -0.09(-1.26%) |
Jan 24, 2014 | 7.220 | 7.220 | 7.120 | 7.130 | 256,059 | -0.09(-1.25%) |
Jan 23, 2014 | 7.260 | 7.290 | 7.170 | 7.220 | 273,713 | -0.12(-1.63%) |
Jan 22, 2014 | 7.310 | 7.350 | 7.280 | 7.340 | 225,096 | +0.01(+0.14%) |
Jan 21, 2014 | 7.350 | 7.390 | 7.270 | 7.330 | 304,057 | -0.02(-0.27%) |
Jan 20, 2014 | 7.190 | 7.390 | 7.190 | 7.350 | 436,928 | +0.16(+2.23%) |
Jan 17, 2014 | 7.280 | 7.290 | 7.190 | 7.190 | 1,490,905 | -0.08(-1.10%) |
Jan 16, 2014 | 7.180 | 7.300 | 7.150 | 7.270 | 598,899 | +0.13(+1.82%) |
Jan 15, 2014 | 7.170 | 7.230 | 7.140 | 7.140 | 372,345 | -0.03(-0.42%) |
Jan 14, 2014 | 7.240 | 7.270 | 7.120 | 7.170 | 351,807 | -0.10(-1.38%) |
Jan 13, 2014 | 7.330 | 7.330 | 7.230 | 7.270 | 302,479 | -0.04(-0.55%) |
Jan 10, 2014 | 7.330 | 7.360 | 7.280 | 7.310 | 411,821 | +0.01(+0.14%) |
Jan 09, 2014 | 7.400 | 7.430 | 7.270 | 7.300 | 491,076 | -0.11(-1.48%) |
Jan 08, 2014 | 7.380 | 7.410 | 7.300 | 7.410 | 353,576 | +0.06(+0.82%) |
Jan 07, 2014 | 7.240 | 7.360 | 7.210 | 7.350 | 301,292 | +0.13(+1.80%) |
Jan 06, 2014 | 7.110 | 7.220 | 7.110 | 7.220 | 273,063 | +0.11(+1.55%) |
Jan 03, 2014 | 7.250 | 7.250 | 7.050 | 7.110 | 651,054 | -0.17(-2.34%) |
Jan 02, 2014 | 7.300 | 7.340 | 7.205 | 7.280 | 178,811 | -0.06(-0.82%) |
Dec 31, 2013 | 7.340 | 7.340 | 7.340 | 0 | +0.02(+0.27%) | |
Dec 30, 2013 | 7.300 | 7.330 | 7.220 | 7.320 | 203,112 | -0.01(-0.14%) |
Dec 27, 2013 | 7.240 | 7.330 | 7.200 | 7.330 | 169,447 | +0.03(+0.41%) |
Dec 24, 2013 | 7.300 | 7.300 | 7.300 | 0 | -0.04(-0.54%) | |
Dec 23, 2013 | 7.370 | 7.470 | 7.300 | 7.340 | 182,532 | -0.06(-0.81%) |
Dec 20, 2013 | 7.310 | 7.450 | 7.270 | 7.400 | 1,276,158 | +0.11(+1.51%) |
Dec 19, 2013 | 7.330 | 7.380 | 7.220 | 7.290 | 311,007 | -0.03(-0.41%) |
Dec 18, 2013 | 7.280 | 7.340 | 7.250 | 7.320 | 329,654 | +0.05(+0.69%) |
Dec 17, 2013 | 7.230 | 7.280 | 7.155 | 7.270 | 695,832 | +0.10(+1.39%) |
Dec 16, 2013 | 7.100 | 7.235 | 7.100 | 7.170 | 213,515 | +0.07(+0.99%) |
Dec 13, 2013 | 7.080 | 7.150 | 7.050 | 7.100 | 133,833 | +0.01(+0.14%) |
Dec 12, 2013 | 7.050 | 7.150 | 7.010 | 7.090 | 772,420 | +0.01(+0.14%) |
Dec 11, 2013 | 7.140 | 7.160 | 7.010 | 7.080 | 917,968 | -0.09(-1.26%) |
Dec 10, 2013 | 7.060 | 7.225 | 7.050 | 7.170 | 409,058 | +0.09(+1.27%) |
Dec 09, 2013 | 7.080 | 7.110 | 7.030 | 7.080 | 476,629 | +0.03(+0.43%) |
Dec 06, 2013 | 7.040 | 7.080 | 7.010 | 7.050 | 149,116 | +0.00(+0.00%) |
Dec 05, 2013 | 7.070 | 7.090 | 6.990 | 7.050 | 261,264 | -0.03(-0.42%) |
Dec 04, 2013 | 7.110 | 7.140 | 7.000 | 7.080 | 659,648 | -0.08(-1.12%) |
Dec 03, 2013 | 6.960 | 7.160 | 6.950 | 7.160 | 625,568 | +0.21(+3.02%) |
Dec 02, 2013 | 6.820 | 6.950 | 6.810 | 6.950 | 798,442 | +0.17(+2.51%) |
Nov 29, 2013 | 6.870 | 6.880 | 6.745 | 6.780 | 329,262 | -0.05(-0.73%) |
Nov 28, 2013 | 6.750 | 6.890 | 6.750 | 6.830 | 160,502 | +0.02(+0.29%) |
Nov 27, 2013 | 6.840 | 6.890 | 6.780 | 6.810 | 520,480 | -0.06(-0.87%) |
Nov 26, 2013 | 6.900 | 6.940 | 6.830 | 6.870 | 1,375,357 | -0.03(-0.43%) |
Nov 25, 2013 | 6.870 | 6.920 | 6.860 | 6.900 | 286,571 | +0.03(+0.44%) |
Nov 22, 2013 | 6.880 | 6.905 | 6.820 | 6.870 | 393,391 | +0.01(+0.15%) |
Nov 21, 2013 | 6.760 | 6.880 | 6.740 | 6.860 | 356,171 | +0.09(+1.33%) |
Nov 20, 2013 | 6.680 | 6.790 | 6.680 | 6.770 | 488,819 | +0.09(+1.35%) |
Nov 19, 2013 | 6.660 | 6.830 | 6.660 | 6.680 | 608,432 | -0.01(-0.15%) |
Nov 18, 2013 | 6.580 | 6.730 | 6.560 | 6.690 | 682,952 | +0.13(+1.98%) |
Nov 15, 2013 | 6.590 | 6.630 | 6.560 | 6.560 | 582,888 | -0.07(-1.06%) |
Nov 14, 2013 | 6.720 | 6.750 | 6.570 | 6.630 | 502,831 | +0.08(+1.22%) |
Nov 12, 2013 | 6.540 | 6.610 | 6.540 | 6.550 | 258,710 | -0.01(-0.15%) |
Nov 11, 2013 | 6.680 | 6.680 | 6.515 | 6.560 | 289,281 | -0.09(-1.35%) |
Nov 08, 2013 | 6.820 | 6.850 | 6.600 | 6.650 | 542,188 | -0.17(-2.49%) |
Nov 07, 2013 | 6.820 | 6.910 | 6.780 | 6.820 | 4,064,635 | +0.03(+0.44%) |
Nov 06, 2013 | 6.800 | 6.850 | 6.720 | 6.790 | 710,322 | +0.07(+1.04%) |
Nov 05, 2013 | 6.810 | 6.820 | 6.700 | 6.720 | 447,754 | -0.09(-1.32%) |
Nov 04, 2013 | 6.740 | 6.810 | 6.700 | 6.810 | 400,402 | +0.11(+1.64%) |
Nov 01, 2013 | 6.720 | 6.780 | 6.680 | 6.700 | 370,466 | -0.03(-0.45%) |
Oct 31, 2013 | 6.750 | 6.790 | 6.640 | 6.730 | 2,254,613 | -0.06(-0.88%) |
Oct 30, 2013 | 6.840 | 6.840 | 6.710 | 6.790 | 384,669 | -0.01(-0.15%) |
Oct 29, 2013 | 6.800 | 6.870 | 6.790 | 6.800 | 295,067 | +0.00(+0.00%) |
Oct 28, 2013 | 6.890 | 6.890 | 6.790 | 6.800 | 540,129 | -0.03(-0.44%) |
Oct 25, 2013 | 6.800 | 6.870 | 6.780 | 6.830 | 365,074 | +0.03(+0.44%) |
Oct 24, 2013 | 6.800 | 6.860 | 6.740 | 6.800 | 347,478 | +0.00(+0.00%) |
Oct 23, 2013 | 6.710 | 6.815 | 6.640 | 6.800 | 599,207 | +0.10(+1.49%) |
Oct 22, 2013 | 6.810 | 6.860 | 6.650 | 6.700 | 2,141,608 | -0.06(-0.89%) |
Oct 21, 2013 | 6.630 | 6.810 | 6.590 | 6.760 | 1,754,927 | +0.19(+2.97%) |
Oct 18, 2013 | 6.400 | 6.580 | 6.400 | 6.565 | 684,677 | +0.18(+2.74%) |
Oct 17, 2013 | 6.250 | 6.390 | 6.230 | 6.390 | 773,470 | +0.12(+1.91%) |
Oct 16, 2013 | 6.160 | 6.270 | 6.150 | 6.270 | 378,995 | +0.10(+1.62%) |
Oct 15, 2013 | 6.200 | 6.280 | 6.160 | 6.170 | 476,567 | -0.01(-0.16%) |
Oct 11, 2013 | 6.180 | 6.180 | 6.180 | 0 | +0.07(+1.15%) | |
Oct 10, 2013 | 6.110 | 6.190 | 6.040 | 6.110 | 574,627 | +0.02(+0.33%) |
Oct 09, 2013 | 6.190 | 6.210 | 6.080 | 6.090 | 601,688 | -0.06(-0.98%) |
Oct 08, 2013 | 6.170 | 6.215 | 6.120 | 6.150 | 357,966 | -0.02(-0.32%) |
Oct 07, 2013 | 6.300 | 6.300 | 6.160 | 6.170 | 549,434 | -0.13(-2.06%) |
Oct 04, 2013 | 6.380 | 6.390 | 6.290 | 6.300 | 448,386 | -0.05(-0.79%) |
Oct 03, 2013 | 6.420 | 6.480 | 6.350 | 6.350 | 446,846 | -0.03(-0.47%) |
Oct 02, 2013 | 6.380 | 6.400 | 6.330 | 6.380 | 384,788 | -0.01(-0.16%) |
Oct 01, 2013 | 6.370 | 6.410 | 6.310 | 6.390 | 281,595 | -0.01(-0.16%) |
Sep 27, 2013 | 6.410 | 6.440 | 6.330 | 6.400 | 731,264 | +0.00(+0.00%) |
Sep 26, 2013 | 6.560 | 6.570 | 6.370 | 6.400 | 1,895,879 | -0.24(-3.61%) |
Sep 25, 2013 | 6.560 | 6.650 | 6.550 | 6.640 | 529,542 | +0.12(+1.84%) |
Sep 24, 2013 | 6.450 | 6.560 | 6.450 | 6.520 | 324,061 | +0.08(+1.24%) |
Sep 23, 2013 | 6.390 | 6.500 | 6.390 | 6.440 | 608,643 | +0.06(+0.94%) |
Sep 20, 2013 | 6.500 | 6.500 | 6.360 | 6.380 | 892,152 | -0.14(-2.15%) |
Sep 19, 2013 | 6.460 | 6.570 | 6.460 | 6.520 | 985,352 | +0.05(+0.77%) |
Sep 18, 2013 | 6.450 | 6.540 | 6.360 | 6.470 | 1,052,246 | -0.02(-0.31%) |
Sep 17, 2013 | 6.500 | 6.590 | 6.420 | 6.490 | 379,016 | -0.03(-0.46%) |
Sep 16, 2013 | 6.410 | 6.590 | 6.370 | 6.520 | 759,047 | +0.15(+2.35%) |
Sep 13, 2013 | 6.250 | 6.400 | 6.250 | 6.370 | 819,762 | +0.12(+1.92%) |
Sep 12, 2013 | 6.320 | 6.330 | 6.210 | 6.250 | 957,176 | -0.09(-1.42%) |
Sep 11, 2013 | 6.320 | 6.390 | 6.290 | 6.340 | 511,813 | -0.01(-0.16%) |
Sep 10, 2013 | 6.280 | 6.400 | 6.160 | 6.350 | 806,840 | +0.03(+0.47%) |
Sep 09, 2013 | 6.560 | 6.630 | 6.320 | 6.320 | 827,295 | -0.27(-4.10%) |
Sep 06, 2013 | 6.830 | 6.830 | 6.530 | 6.590 | 584,968 | -0.19(-2.80%) |
Sep 05, 2013 | 6.770 | 6.800 | 6.715 | 6.780 | 214,688 | +0.01(+0.15%) |
Sep 04, 2013 | 6.660 | 6.790 | 6.650 | 6.770 | 252,564 | +0.13(+1.96%) |
Sep 03, 2013 | 6.820 | 6.820 | 6.640 | 6.640 | 372,553 | -0.10(-1.48%) |
Aug 30, 2013 | 6.740 | 6.740 | 6.740 | 0 | +0.13(+1.97%) | |
Aug 29, 2013 | 6.760 | 6.760 | 6.420 | 6.610 | 986,111 | -0.13(-1.93%) |
Aug 28, 2013 | 6.730 | 6.810 | 6.660 | 6.740 | 305,850 | +0.04(+0.60%) |
Aug 27, 2013 | 6.760 | 6.790 | 6.700 | 6.700 | 240,220 | -0.02(-0.30%) |
Aug 26, 2013 | 6.760 | 6.770 | 6.700 | 6.720 | 441,764 | +0.03(+0.45%) |
Aug 23, 2013 | 6.640 | 6.770 | 6.640 | 6.690 | 178,742 | +0.04(+0.60%) |
Aug 22, 2013 | 6.680 | 6.780 | 6.640 | 6.650 | 353,569 | +0.01(+0.15%) |
Aug 21, 2013 | 6.680 | 6.700 | 6.550 | 6.640 | 347,598 | -0.02(-0.30%) |
Aug 20, 2013 | 6.660 | 6.840 | 6.660 | 6.660 | 257,921 | +0.02(+0.30%) |
Aug 19, 2013 | 6.990 | 6.990 | 6.640 | 6.640 | 491,070 | -0.30(-4.32%) |
Aug 16, 2013 | 6.780 | 6.970 | 6.760 | 6.940 | 262,888 | +0.25(+3.74%) |
Aug 15, 2013 | 6.620 | 6.840 | 6.600 | 6.690 | 527,078 | +0.01(+0.15%) |
Aug 14, 2013 | 6.830 | 6.830 | 6.680 | 6.680 | 579,964 | -0.10(-1.47%) |
Aug 13, 2013 | 6.900 | 6.900 | 6.710 | 6.780 | 420,941 | -0.11(-1.60%) |
Aug 12, 2013 | 6.880 | 6.940 | 6.790 | 6.890 | 321,372 | +0.05(+0.73%) |
Aug 09, 2013 | 6.870 | 6.870 | 6.770 | 6.840 | 450,775 | +0.01(+0.15%) |
Aug 08, 2013 | 6.980 | 7.000 | 6.800 | 6.830 | 589,556 | -0.13(-1.87%) |
Aug 07, 2013 | 6.790 | 7.000 | 6.770 | 6.960 | 459,333 | +0.21(+3.11%) |
Aug 06, 2013 | 6.750 | 6.870 | 6.740 | 6.750 | 554,665 | -0.12(-1.75%) |
Aug 02, 2013 | 6.870 | 6.870 | 6.870 | 0 | -0.05(-0.72%) | |
Aug 01, 2013 | 7.000 | 7.000 | 6.900 | 6.920 | 365,274 | -0.06(-0.86%) |
Jul 31, 2013 | 7.120 | 7.120 | 6.960 | 6.980 | 450,900 | -0.15(-2.10%) |
Jul 30, 2013 | 7.150 | 7.170 | 7.100 | 7.130 | 414,484 | -0.03(-0.42%) |
Jul 29, 2013 | 7.110 | 7.170 | 7.090 | 7.160 | 162,090 | +0.06(+0.85%) |
Jul 26, 2013 | 7.020 | 7.130 | 7.010 | 7.100 | 218,800 | +0.06(+0.85%) |
Jul 25, 2013 | 7.030 | 7.070 | 7.010 | 7.040 | 357,812 | +0.01(+0.14%) |
Jul 24, 2013 | 7.170 | 7.170 | 7.000 | 7.030 | 411,365 | -0.14(-1.95%) |
Jul 23, 2013 | 7.090 | 7.190 | 7.030 | 7.170 | 368,734 | +0.11(+1.56%) |
Jul 22, 2013 | 7.200 | 7.200 | 7.010 | 7.060 | 392,153 | -0.07(-0.98%) |
Jul 19, 2013 | 7.270 | 7.280 | 7.130 | 7.130 | 271,493 | -0.11(-1.52%) |
Jul 18, 2013 | 7.250 | 7.390 | 7.220 | 7.240 | 728,905 | +0.03(+0.42%) |
Jul 17, 2013 | 7.250 | 7.250 | 7.020 | 7.210 | 574,947 | -0.04(-0.55%) |
Jul 16, 2013 | 7.440 | 7.460 | 7.220 | 7.250 | 381,459 | -0.14(-1.89%) |
Jul 15, 2013 | 7.300 | 7.450 | 7.280 | 7.390 | 509,456 | +0.14(+1.93%) |
Jul 12, 2013 | 7.170 | 7.260 | 7.110 | 7.250 | 561,728 | +0.11(+1.54%) |
Jul 11, 2013 | 7.010 | 7.210 | 7.010 | 7.140 | 552,816 | +0.16(+2.29%) |
Jul 10, 2013 | 7.100 | 7.100 | 6.950 | 6.980 | 420,423 | -0.12(-1.69%) |
Jul 09, 2013 | 7.250 | 7.250 | 7.050 | 7.100 | 516,053 | -0.12(-1.66%) |
Jul 08, 2013 | 7.000 | 7.220 | 6.980 | 7.220 | 745,002 | +0.22(+3.14%) |
Jul 05, 2013 | 7.050 | 7.050 | 6.840 | 7.000 | 689,191 | -0.11(-1.55%) |
Jul 04, 2013 | 7.080 | 7.220 | 7.080 | 7.110 | 143,236 | +0.04(+0.57%) |
Jul 03, 2013 | 7.010 | 7.150 | 7.010 | 7.070 | 570,369 | +0.03(+0.43%) |
Jul 02, 2013 | 7.290 | 7.320 | 7.030 | 7.040 | 413,563 | -0.21(-2.90%) |
Jun 28, 2013 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
Jun 26, 2013 | 7.310 | 7.350 | 7.270 | 7.300 | 387,306 | -0.03(-0.41%) |
Jun 25, 2013 | 7.200 | 7.330 | 7.180 | 7.330 | 580,959 | +0.17(+2.37%) |
Jun 24, 2013 | 7.250 | 7.250 | 7.030 | 7.160 | 476,543 | -0.04(-0.56%) |
Jun 21, 2013 | 6.980 | 7.270 | 6.970 | 7.200 | 967,220 | +0.30(+4.35%) |
Jun 20, 2013 | 7.180 | 7.190 | 6.850 | 6.900 | 734,270 | -0.30(-4.17%) |
Jun 19, 2013 | 7.430 | 7.480 | 7.190 | 7.200 | 300,652 | -0.23(-3.10%) |
Jun 18, 2013 | 7.420 | 7.450 | 7.315 | 7.430 | 374,851 | -0.01(-0.13%) |
Jun 17, 2013 | 7.570 | 7.620 | 7.430 | 7.440 | 308,101 | -0.09(-1.20%) |
Jun 14, 2013 | 7.500 | 7.580 | 7.470 | 7.530 | 346,783 | +0.02(+0.27%) |
Jun 13, 2013 | 7.200 | 7.540 | 7.160 | 7.510 | 538,574 | +0.27(+3.73%) |
Jun 12, 2013 | 7.500 | 7.500 | 7.220 | 7.240 | 627,212 | -0.25(-3.34%) |
Jun 11, 2013 | 7.280 | 7.540 | 7.270 | 7.490 | 870,354 | +0.14(+1.90%) |
Jun 10, 2013 | 7.410 | 7.480 | 7.260 | 7.350 | 1,245,395 | -0.12(-1.61%) |
Jun 07, 2013 | 7.610 | 7.610 | 7.350 | 7.470 | 426,996 | -0.08(-1.06%) |
Jun 06, 2013 | 7.530 | 7.620 | 7.510 | 7.550 | 474,853 | +0.01(+0.13%) |
Jun 05, 2013 | 7.510 | 7.650 | 7.510 | 7.540 | 411,852 | -0.01(-0.13%) |
Jun 04, 2013 | 7.600 | 7.700 | 7.520 | 7.550 | 239,386 | -0.02(-0.26%) |