Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.680 | 7.680 | 7.510 | 7.600 | 753,128 | -0.05(-0.65%) |
May 29, 2014 | 7.730 | 7.730 | 7.600 | 7.650 | 147,912 | -0.10(-1.29%) |
May 28, 2014 | 7.730 | 7.800 | 7.710 | 7.750 | 89,784 | +0.02(+0.26%) |
May 27, 2014 | 7.810 | 7.850 | 7.690 | 7.730 | 186,801 | -0.07(-0.90%) |
May 26, 2014 | 7.660 | 7.890 | 7.660 | 7.800 | 41,565 | +0.07(+0.91%) |
May 23, 2014 | 7.730 | 7.760 | 7.660 | 7.730 | 128,501 | -0.10(-1.28%) |
May 22, 2014 | 7.780 | 7.835 | 7.720 | 7.830 | 301,520 | +0.14(+1.82%) |
May 21, 2014 | 7.790 | 7.810 | 7.690 | 7.690 | 146,924 | -0.11(-1.41%) |
May 20, 2014 | 7.830 | 7.870 | 7.770 | 7.800 | 132,017 | -0.05(-0.64%) |
May 16, 2014 | 7.850 | 7.850 | 7.850 | 0 | -0.03(-0.38%) | |
May 15, 2014 | 8.000 | 8.120 | 7.820 | 7.880 | 1,110,896 | -0.10(-1.25%) |
May 14, 2014 | 7.960 | 8.010 | 7.940 | 7.980 | 872,719 | +0.09(+1.14%) |
May 13, 2014 | 8.050 | 8.120 | 7.830 | 7.890 | 1,226,539 | +0.05(+0.64%) |
May 12, 2014 | 7.920 | 8.040 | 7.830 | 7.840 | 288,607 | -0.01(-0.13%) |
May 09, 2014 | 7.780 | 7.900 | 7.700 | 7.850 | 146,761 | +0.09(+1.16%) |
May 08, 2014 | 7.710 | 7.820 | 7.710 | 7.760 | 223,922 | +0.05(+0.65%) |
May 07, 2014 | 7.600 | 7.780 | 7.600 | 7.710 | 191,242 | +0.09(+1.18%) |
May 06, 2014 | 7.760 | 7.760 | 7.580 | 7.620 | 1,057,814 | -0.12(-1.55%) |
May 05, 2014 | 7.680 | 7.810 | 7.590 | 7.740 | 317,841 | +0.08(+1.04%) |
May 02, 2014 | 7.550 | 7.720 | 7.470 | 7.660 | 775,577 | +0.16(+2.13%) |
May 01, 2014 | 7.590 | 7.590 | 7.430 | 7.500 | 169,249 | -0.08(-1.06%) |
Apr 30, 2014 | 7.260 | 7.600 | 7.250 | 7.580 | 421,340 | +0.25(+3.41%) |
Apr 29, 2014 | 7.500 | 7.500 | 7.280 | 7.330 | 260,298 | -0.12(-1.61%) |
Apr 28, 2014 | 7.640 | 7.640 | 7.430 | 7.450 | 249,762 | -0.11(-1.46%) |
Apr 25, 2014 | 7.550 | 7.640 | 7.510 | 7.560 | 163,957 | -0.02(-0.26%) |
Apr 24, 2014 | 7.500 | 7.620 | 7.500 | 7.580 | 180,857 | +0.09(+1.20%) |
Apr 23, 2014 | 7.490 | 7.550 | 7.420 | 7.490 | 185,341 | +0.04(+0.54%) |
Apr 22, 2014 | 7.480 | 7.490 | 7.430 | 7.450 | 488,517 | +0.02(+0.27%) |
Apr 21, 2014 | 7.480 | 7.500 | 7.410 | 7.430 | 275,499 | -0.01(-0.13%) |
Apr 17, 2014 | 7.440 | 7.440 | 7.440 | 0 | +0.01(+0.13%) | |
Apr 16, 2014 | 7.500 | 7.500 | 7.400 | 7.430 | 339,556 | -0.01(-0.13%) |
Apr 15, 2014 | 7.550 | 7.570 | 7.420 | 7.440 | 224,007 | -0.06(-0.80%) |
Apr 14, 2014 | 7.620 | 7.660 | 7.460 | 7.500 | 264,942 | -0.15(-1.96%) |
Apr 11, 2014 | 7.800 | 7.820 | 7.650 | 7.650 | 183,386 | -0.17(-2.17%) |
Apr 10, 2014 | 7.870 | 7.900 | 7.800 | 7.820 | 210,085 | -0.06(-0.76%) |
Apr 09, 2014 | 7.910 | 7.920 | 7.870 | 7.880 | 67,314 | -0.02(-0.25%) |
Apr 08, 2014 | 7.920 | 7.950 | 7.860 | 7.900 | 63,860 | +0.03(+0.38%) |
Apr 07, 2014 | 7.930 | 7.940 | 7.870 | 7.870 | 116,566 | -0.07(-0.88%) |
Apr 04, 2014 | 8.010 | 8.030 | 7.920 | 7.940 | 123,630 | +0.00(+0.00%) |
Apr 03, 2014 | 8.000 | 8.000 | 7.870 | 7.940 | 252,980 | -0.05(-0.63%) |
Apr 02, 2014 | 8.000 | 8.050 | 7.950 | 7.990 | 211,483 | +0.03(+0.38%) |
Apr 01, 2014 | 8.040 | 8.050 | 7.960 | 7.960 | 180,471 | -0.05(-0.62%) |
Mar 31, 2014 | 8.040 | 8.040 | 7.940 | 8.010 | 244,950 | +0.03(+0.38%) |
Mar 28, 2014 | 7.970 | 8.050 | 7.950 | 7.980 | 125,089 | +0.03(+0.38%) |
Mar 27, 2014 | 8.170 | 8.170 | 7.940 | 7.950 | 342,917 | -0.14(-1.73%) |
Mar 26, 2014 | 8.230 | 8.230 | 8.000 | 8.090 | 206,115 | -0.08(-0.98%) |
Mar 25, 2014 | 8.160 | 8.210 | 8.120 | 8.170 | 141,799 | +0.06(+0.74%) |
Mar 24, 2014 | 8.220 | 8.250 | 8.070 | 8.110 | 353,269 | -0.04(-0.49%) |
Mar 21, 2014 | 8.090 | 8.190 | 8.050 | 8.150 | 170,717 | +0.09(+1.12%) |
Mar 20, 2014 | 7.950 | 8.060 | 7.900 | 8.060 | 240,695 | +0.14(+1.77%) |
Mar 19, 2014 | 7.980 | 8.030 | 7.920 | 7.920 | 229,451 | -0.01(-0.13%) |
Mar 18, 2014 | 7.930 | 7.990 | 7.850 | 7.930 | 252,312 | +0.04(+0.51%) |
Mar 17, 2014 | 8.050 | 8.050 | 7.800 | 7.890 | 263,055 | -0.10(-1.25%) |
Mar 14, 2014 | 8.080 | 8.080 | 7.960 | 7.990 | 321,645 | -0.06(-0.75%) |
Mar 13, 2014 | 8.130 | 8.150 | 8.000 | 8.050 | 773,570 | -0.04(-0.49%) |
Mar 12, 2014 | 8.040 | 8.160 | 7.970 | 8.090 | 250,742 | +0.09(+1.12%) |
Mar 11, 2014 | 8.110 | 8.110 | 7.990 | 8.000 | 274,057 | -0.13(-1.60%) |
Mar 10, 2014 | 8.320 | 8.350 | 8.130 | 8.130 | 182,715 | -0.15(-1.81%) |
Mar 07, 2014 | 8.480 | 8.540 | 8.250 | 8.280 | 443,798 | -0.12(-1.43%) |
Mar 06, 2014 | 8.240 | 8.430 | 8.230 | 8.400 | 878,584 | +0.40(+5.00%) |
Mar 05, 2014 | 7.950 | 8.030 | 7.890 | 8.000 | 196,021 | +0.09(+1.14%) |
Mar 04, 2014 | 7.840 | 7.950 | 7.800 | 7.910 | 1,572,106 | +0.14(+1.80%) |
Mar 03, 2014 | 7.960 | 7.960 | 7.750 | 7.770 | 373,468 | -0.20(-2.51%) |
Feb 28, 2014 | 7.900 | 8.030 | 7.860 | 7.970 | 360,300 | +0.09(+1.14%) |
Feb 27, 2014 | 7.860 | 7.990 | 7.800 | 7.880 | 346,578 | +0.12(+1.55%) |
Feb 26, 2014 | 7.740 | 7.810 | 7.690 | 7.760 | 0 | +0.07(+0.91%) |
Feb 25, 2014 | 7.760 | 7.810 | 7.610 | 7.690 | 223,995 | -0.02(-0.26%) |
Feb 24, 2014 | 7.750 | 7.770 | 7.680 | 7.710 | 169,235 | +0.00(+0.00%) |
Feb 21, 2014 | 7.750 | 7.810 | 7.660 | 7.710 | 316,558 | -0.05(-0.64%) |
Feb 20, 2014 | 7.830 | 7.860 | 7.710 | 7.760 | 233,279 | -0.06(-0.77%) |
Feb 19, 2014 | 7.960 | 7.980 | 7.810 | 7.820 | 224,340 | -0.09(-1.14%) |
Feb 18, 2014 | 8.000 | 8.080 | 7.900 | 7.910 | 196,162 | -0.09(-1.12%) |
Feb 14, 2014 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) | |
Feb 13, 2014 | 7.900 | 8.000 | 7.870 | 7.900 | 270,392 | +0.00(+0.00%) |
Feb 12, 2014 | 7.760 | 7.940 | 7.750 | 7.900 | 370,081 | +0.11(+1.41%) |
Feb 11, 2014 | 7.750 | 7.800 | 7.710 | 7.790 | 917,627 | +0.08(+1.04%) |
Feb 10, 2014 | 7.800 | 7.820 | 7.670 | 7.710 | 343,707 | -0.09(-1.15%) |
Feb 07, 2014 | 7.830 | 7.880 | 7.750 | 7.800 | 189,924 | -0.04(-0.51%) |
Feb 06, 2014 | 7.780 | 7.850 | 7.780 | 7.840 | 209,059 | +0.04(+0.51%) |
Feb 05, 2014 | 7.800 | 7.840 | 7.770 | 7.800 | 99,528 | -0.01(-0.13%) |
Feb 04, 2014 | 7.820 | 7.960 | 7.770 | 7.810 | 732,785 | +0.03(+0.39%) |
Feb 03, 2014 | 8.100 | 8.100 | 7.740 | 7.780 | 212,270 | -0.29(-3.59%) |
Jan 31, 2014 | 8.070 | 8.100 | 8.000 | 8.070 | 334,178 | -0.03(-0.37%) |
Jan 30, 2014 | 8.060 | 8.150 | 7.950 | 8.100 | 1,615,612 | +0.16(+2.02%) |
Jan 29, 2014 | 8.200 | 8.200 | 7.940 | 7.940 | 362,482 | -0.13(-1.61%) |
Jan 28, 2014 | 7.800 | 8.100 | 7.770 | 8.070 | 275,511 | +0.31(+3.99%) |
Jan 27, 2014 | 7.900 | 7.900 | 7.600 | 7.760 | 865,235 | -0.09(-1.15%) |
Jan 24, 2014 | 8.000 | 8.040 | 7.840 | 7.850 | 316,527 | -0.18(-2.24%) |
Jan 23, 2014 | 8.150 | 8.190 | 8.000 | 8.030 | 151,054 | -0.10(-1.23%) |
Jan 22, 2014 | 8.230 | 8.260 | 8.110 | 8.130 | 195,319 | -0.06(-0.73%) |
Jan 21, 2014 | 8.180 | 8.300 | 8.140 | 8.190 | 164,744 | +0.06(+0.74%) |
Jan 20, 2014 | 8.000 | 8.130 | 7.990 | 8.130 | 143,279 | +0.19(+2.39%) |
Jan 17, 2014 | 7.990 | 8.000 | 7.920 | 7.940 | 481,748 | -0.03(-0.38%) |
Jan 16, 2014 | 7.990 | 8.000 | 7.900 | 7.970 | 445,998 | -0.02(-0.25%) |
Jan 15, 2014 | 8.080 | 8.080 | 7.960 | 7.990 | 327,796 | -0.09(-1.11%) |
Jan 14, 2014 | 8.180 | 8.200 | 7.960 | 8.080 | 175,169 | -0.08(-0.98%) |
Jan 13, 2014 | 8.300 | 8.300 | 8.130 | 8.160 | 299,094 | -0.08(-0.97%) |
Jan 10, 2014 | 8.000 | 8.330 | 7.945 | 8.240 | 167,703 | +0.22(+2.74%) |
Jan 09, 2014 | 7.900 | 8.040 | 7.735 | 8.020 | 965,369 | +0.12(+1.52%) |
Jan 08, 2014 | 7.900 | 7.960 | 7.850 | 7.900 | 118,057 | +0.05(+0.64%) |
Jan 07, 2014 | 7.700 | 7.900 | 7.690 | 7.850 | 385,955 | +0.19(+2.48%) |
Jan 06, 2014 | 7.600 | 7.680 | 7.510 | 7.660 | 78,142 | +0.15(+2.00%) |
Jan 03, 2014 | 7.660 | 7.660 | 7.500 | 7.510 | 85,027 | -0.11(-1.44%) |
Jan 02, 2014 | 7.760 | 7.760 | 7.600 | 7.620 | 101,012 | -0.09(-1.17%) |
Dec 31, 2013 | 7.710 | 7.710 | 7.710 | 0 | +0.18(+2.39%) | |
Dec 30, 2013 | 7.480 | 7.550 | 7.480 | 7.530 | 129,111 | +0.06(+0.80%) |
Dec 27, 2013 | 7.300 | 7.510 | 7.300 | 7.470 | 180,691 | +0.17(+2.33%) |
Dec 24, 2013 | 7.300 | 7.300 | 7.300 | 0 | +0.01(+0.14%) | |
Dec 23, 2013 | 7.320 | 7.320 | 7.250 | 7.290 | 51,855 | -0.03(-0.41%) |
Dec 20, 2013 | 7.380 | 7.380 | 7.230 | 7.320 | 61,915 | -0.01(-0.14%) |
Dec 19, 2013 | 7.450 | 7.450 | 7.310 | 7.330 | 102,837 | -0.10(-1.35%) |
Dec 18, 2013 | 7.430 | 7.450 | 7.410 | 7.430 | 133,857 | +0.00(+0.00%) |
Dec 17, 2013 | 7.500 | 7.500 | 7.370 | 7.430 | 180,115 | -0.01(-0.13%) |
Dec 16, 2013 | 7.330 | 7.460 | 7.330 | 7.440 | 152,373 | +0.17(+2.34%) |
Dec 13, 2013 | 7.310 | 7.310 | 7.120 | 7.270 | 205,711 | -0.03(-0.41%) |
Dec 12, 2013 | 7.450 | 7.450 | 7.280 | 7.300 | 59,631 | -0.15(-2.01%) |
Dec 11, 2013 | 7.350 | 7.450 | 7.250 | 7.450 | 140,713 | +0.04(+0.54%) |
Dec 10, 2013 | 7.490 | 7.500 | 7.260 | 7.410 | 155,980 | -0.04(-0.54%) |
Dec 09, 2013 | 7.580 | 7.580 | 7.410 | 7.450 | 90,663 | -0.09(-1.19%) |
Dec 06, 2013 | 7.520 | 7.600 | 7.520 | 7.540 | 89,085 | +0.07(+0.94%) |
Dec 05, 2013 | 7.530 | 7.530 | 7.450 | 7.470 | 60,819 | -0.01(-0.13%) |
Dec 04, 2013 | 7.520 | 7.540 | 7.430 | 7.480 | 163,004 | -0.01(-0.13%) |
Dec 03, 2013 | 7.540 | 7.550 | 7.460 | 7.490 | 138,163 | -0.05(-0.66%) |
Dec 02, 2013 | 7.600 | 7.630 | 7.520 | 7.540 | 140,438 | -0.03(-0.40%) |
Nov 29, 2013 | 7.690 | 7.690 | 7.570 | 7.570 | 73,508 | -0.08(-1.05%) |
Nov 28, 2013 | 7.630 | 7.650 | 7.610 | 7.650 | 8,137 | +0.03(+0.39%) |
Nov 27, 2013 | 7.700 | 7.770 | 7.620 | 7.620 | 483,492 | -0.06(-0.78%) |
Nov 26, 2013 | 7.630 | 7.850 | 7.600 | 7.680 | 1,289,897 | +0.09(+1.19%) |
Nov 25, 2013 | 7.650 | 7.720 | 7.530 | 7.590 | 246,424 | -0.15(-1.94%) |
Nov 22, 2013 | 7.760 | 7.770 | 7.650 | 7.740 | 60,485 | -0.03(-0.39%) |
Nov 21, 2013 | 7.770 | 7.800 | 7.710 | 7.770 | 190,918 | +0.00(+0.00%) |
Nov 20, 2013 | 7.750 | 7.845 | 7.570 | 7.770 | 390,389 | +0.02(+0.26%) |
Nov 19, 2013 | 7.700 | 7.900 | 7.700 | 7.750 | 141,790 | +0.00(+0.00%) |
Nov 18, 2013 | 7.790 | 7.790 | 7.660 | 7.750 | 392,127 | +0.01(+0.13%) |
Nov 15, 2013 | 7.780 | 7.780 | 7.700 | 7.740 | 306,558 | -0.02(-0.26%) |
Nov 14, 2013 | 7.840 | 7.840 | 7.740 | 7.760 | 178,296 | +0.09(+1.17%) |
Nov 12, 2013 | 7.630 | 7.710 | 7.540 | 7.670 | 92,590 | +0.07(+0.92%) |
Nov 11, 2013 | 7.650 | 7.650 | 7.520 | 7.600 | 258,040 | -0.05(-0.65%) |
Nov 08, 2013 | 7.630 | 7.755 | 7.620 | 7.650 | 264,246 | +0.02(+0.26%) |
Nov 07, 2013 | 7.400 | 7.780 | 7.400 | 7.630 | 409,160 | +0.23(+3.11%) |
Nov 06, 2013 | 7.450 | 7.450 | 7.350 | 7.400 | 143,794 | +0.00(+0.00%) |
Nov 05, 2013 | 7.410 | 7.415 | 7.340 | 7.400 | 57,222 | +0.00(+0.00%) |
Nov 04, 2013 | 7.360 | 7.450 | 7.360 | 7.400 | 46,050 | +0.01(+0.14%) |
Nov 01, 2013 | 7.450 | 7.500 | 7.350 | 7.390 | 68,589 | -0.10(-1.34%) |
Oct 31, 2013 | 7.550 | 7.580 | 7.400 | 7.490 | 261,352 | -0.04(-0.53%) |
Oct 30, 2013 | 7.550 | 7.600 | 7.400 | 7.530 | 446,811 | +0.00(+0.00%) |
Oct 29, 2013 | 7.510 | 7.580 | 7.370 | 7.530 | 107,423 | +0.02(+0.27%) |
Oct 28, 2013 | 7.700 | 7.700 | 7.510 | 7.510 | 207,140 | -0.17(-2.21%) |
Oct 25, 2013 | 7.670 | 7.740 | 7.640 | 7.680 | 46,637 | +0.05(+0.66%) |
Oct 24, 2013 | 7.660 | 7.700 | 7.580 | 7.630 | 132,892 | -0.08(-1.04%) |
Oct 23, 2013 | 7.650 | 7.750 | 7.580 | 7.710 | 756,408 | +0.06(+0.78%) |
Oct 22, 2013 | 7.600 | 7.670 | 7.500 | 7.650 | 544,605 | +0.10(+1.32%) |
Oct 21, 2013 | 7.580 | 7.620 | 7.520 | 7.550 | 154,021 | +0.05(+0.67%) |
Oct 18, 2013 | 7.610 | 7.620 | 7.460 | 7.500 | 413,374 | -0.07(-0.92%) |
Oct 17, 2013 | 7.440 | 7.700 | 7.420 | 7.570 | 602,242 | +0.17(+2.30%) |
Oct 16, 2013 | 7.200 | 7.400 | 7.180 | 7.400 | 236,506 | +0.22(+3.06%) |
Oct 15, 2013 | 7.290 | 7.290 | 7.140 | 7.180 | 177,710 | -0.09(-1.24%) |
Oct 11, 2013 | 7.270 | 7.270 | 7.270 | 0 | +0.54(+8.02%) | |
Oct 10, 2013 | 6.730 | 6.800 | 6.730 | 6.730 | 54,541 | +0.03(+0.45%) |
Oct 09, 2013 | 6.870 | 6.870 | 6.650 | 6.700 | 189,039 | -0.24(-3.46%) |
Oct 08, 2013 | 6.890 | 7.030 | 6.810 | 6.940 | 582,405 | +0.09(+1.31%) |
Oct 07, 2013 | 6.790 | 6.890 | 6.775 | 6.850 | 59,527 | +0.00(+0.00%) |
Oct 04, 2013 | 6.880 | 6.880 | 6.810 | 6.850 | 84,377 | -0.01(-0.15%) |
Oct 03, 2013 | 6.880 | 6.880 | 6.800 | 6.860 | 134,718 | -0.02(-0.29%) |
Oct 02, 2013 | 6.810 | 6.910 | 6.710 | 6.880 | 388,878 | +0.01(+0.15%) |
Oct 01, 2013 | 6.770 | 6.880 | 6.770 | 6.870 | 47,768 | -0.03(-0.43%) |
Sep 27, 2013 | 6.960 | 6.970 | 6.850 | 6.900 | 322,687 | -0.07(-1.00%) |
Sep 26, 2013 | 6.980 | 7.050 | 6.960 | 6.970 | 229,390 | +0.01(+0.14%) |
Sep 25, 2013 | 7.020 | 7.050 | 6.940 | 6.960 | 560,410 | -0.05(-0.71%) |
Sep 24, 2013 | 6.900 | 7.030 | 6.850 | 7.010 | 525,838 | +0.11(+1.59%) |
Sep 23, 2013 | 6.990 | 7.020 | 6.900 | 6.900 | 489,276 | -0.10(-1.43%) |
Sep 20, 2013 | 6.970 | 7.050 | 6.900 | 7.000 | 2,218,642 | +0.06(+0.86%) |
Sep 19, 2013 | 6.870 | 6.940 | 6.660 | 6.940 | 745,198 | +0.20(+2.97%) |
Sep 18, 2013 | 6.500 | 6.760 | 6.500 | 6.740 | 769,368 | +0.21(+3.22%) |
Sep 17, 2013 | 6.580 | 6.580 | 6.460 | 6.530 | 115,655 | -0.01(-0.15%) |
Sep 16, 2013 | 6.500 | 6.570 | 6.450 | 6.540 | 282,053 | +0.08(+1.24%) |
Sep 13, 2013 | 6.400 | 6.460 | 6.365 | 6.460 | 50,350 | +0.06(+0.94%) |
Sep 12, 2013 | 6.400 | 6.430 | 6.350 | 6.400 | 74,439 | +0.01(+0.16%) |
Sep 11, 2013 | 6.450 | 6.490 | 6.300 | 6.390 | 179,580 | -0.08(-1.24%) |
Sep 10, 2013 | 6.220 | 6.520 | 6.220 | 6.470 | 2,887,067 | +0.25(+4.02%) |
Sep 09, 2013 | 6.120 | 6.260 | 6.100 | 6.220 | 741,121 | +0.07(+1.14%) |
Sep 06, 2013 | 6.120 | 6.160 | 6.100 | 6.150 | 250,643 | +0.00(+0.00%) |
Sep 05, 2013 | 5.910 | 6.160 | 5.910 | 6.150 | 180,107 | +0.19(+3.19%) |
Sep 04, 2013 | 5.920 | 5.980 | 5.920 | 5.960 | 51,465 | +0.01(+0.17%) |
Sep 03, 2013 | 5.970 | 5.970 | 5.920 | 5.950 | 120,815 | +0.03(+0.51%) |
Aug 30, 2013 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
Aug 29, 2013 | 5.960 | 6.000 | 5.910 | 5.920 | 60,705 | -0.03(-0.50%) |
Aug 28, 2013 | 5.880 | 5.990 | 5.790 | 5.950 | 210,035 | +0.14(+2.41%) |
Aug 27, 2013 | 5.990 | 5.990 | 5.810 | 5.810 | 286,933 | -0.05(-0.85%) |
Aug 26, 2013 | 5.990 | 5.990 | 5.850 | 5.860 | 195,397 | -0.09(-1.51%) |
Aug 23, 2013 | 6.010 | 6.020 | 5.950 | 5.950 | 425,295 | -0.10(-1.65%) |
Aug 22, 2013 | 5.890 | 6.100 | 5.790 | 6.050 | 683,489 | +0.25(+4.31%) |
Aug 21, 2013 | 6.000 | 6.000 | 5.780 | 5.800 | 476,725 | -0.16(-2.68%) |
Aug 20, 2013 | 6.130 | 6.170 | 5.900 | 5.960 | 241,374 | -0.13(-2.13%) |
Aug 19, 2013 | 6.310 | 6.370 | 6.080 | 6.090 | 158,398 | -0.14(-2.25%) |
Aug 16, 2013 | 6.260 | 6.320 | 6.200 | 6.230 | 1,174,178 | -0.03(-0.48%) |
Aug 15, 2013 | 6.150 | 6.300 | 6.100 | 6.260 | 616,654 | +0.10(+1.62%) |
Aug 14, 2013 | 6.350 | 6.350 | 6.150 | 6.160 | 458,522 | -0.08(-1.28%) |
Aug 13, 2013 | 6.390 | 6.420 | 6.240 | 6.240 | 386,669 | -0.16(-2.50%) |
Aug 12, 2013 | 6.390 | 6.460 | 6.360 | 6.400 | 87,150 | -0.03(-0.47%) |
Aug 09, 2013 | 6.350 | 6.580 | 6.350 | 6.430 | 161,124 | +0.02(+0.31%) |
Aug 08, 2013 | 6.440 | 6.500 | 6.360 | 6.410 | 226,985 | -0.04(-0.62%) |
Aug 07, 2013 | 6.450 | 6.500 | 6.210 | 6.450 | 289,905 | -0.01(-0.15%) |
Aug 06, 2013 | 6.460 | 6.500 | 6.370 | 6.460 | 259,923 | +0.01(+0.16%) |
Aug 02, 2013 | 6.450 | 6.450 | 6.450 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 6.200 | 6.470 | 6.180 | 6.450 | 950,262 | +0.29(+4.71%) |
Jul 31, 2013 | 6.170 | 6.190 | 6.150 | 6.160 | 103,597 | -0.01(-0.16%) |
Jul 30, 2013 | 6.230 | 6.230 | 6.160 | 6.170 | 55,756 | -0.03(-0.48%) |
Jul 29, 2013 | 6.210 | 6.250 | 6.160 | 6.200 | 93,501 | -0.03(-0.48%) |
Jul 26, 2013 | 6.300 | 6.340 | 6.200 | 6.230 | 113,899 | -0.07(-1.11%) |
Jul 25, 2013 | 6.380 | 6.380 | 6.250 | 6.300 | 275,963 | -0.08(-1.25%) |
Jul 24, 2013 | 6.340 | 6.440 | 6.300 | 6.380 | 544,014 | +0.06(+0.95%) |
Jul 23, 2013 | 6.220 | 6.340 | 6.210 | 6.320 | 588,692 | +0.10(+1.61%) |
Jul 22, 2013 | 6.140 | 6.270 | 6.120 | 6.220 | 1,663,958 | -0.16(-2.51%) |
Jul 19, 2013 | 6.500 | 6.500 | 6.350 | 6.380 | 21,232 | -0.08(-1.24%) |
Jul 18, 2013 | 6.530 | 6.530 | 6.350 | 6.460 | 16,754 | -0.02(-0.31%) |
Jul 17, 2013 | 6.540 | 6.540 | 6.440 | 6.480 | 16,827 | -0.06(-0.92%) |
Jul 16, 2013 | 6.500 | 6.610 | 6.450 | 6.540 | 60,795 | +0.03(+0.46%) |
Jul 15, 2013 | 6.490 | 6.540 | 6.450 | 6.510 | 26,094 | -0.03(-0.46%) |
Jul 12, 2013 | 6.630 | 6.630 | 6.520 | 6.540 | 20,515 | -0.06(-0.91%) |
Jul 11, 2013 | 6.540 | 6.615 | 6.510 | 6.600 | 41,577 | +0.06(+0.92%) |
Jul 10, 2013 | 6.400 | 6.540 | 6.400 | 6.540 | 289,436 | +0.14(+2.19%) |
Jul 09, 2013 | 6.360 | 6.500 | 6.300 | 6.400 | 18,118 | +0.08(+1.27%) |
Jul 08, 2013 | 6.400 | 6.400 | 6.240 | 6.320 | 68,484 | -0.05(-0.78%) |
Jul 05, 2013 | 6.550 | 6.550 | 6.340 | 6.370 | 61,316 | -0.16(-2.45%) |
Jul 04, 2013 | 6.720 | 6.720 | 6.510 | 6.530 | 16,180 | -0.07(-1.06%) |
Jul 03, 2013 | 6.500 | 6.640 | 6.500 | 6.600 | 73,374 | +0.14(+2.17%) |
Jul 02, 2013 | 6.300 | 6.500 | 6.270 | 6.460 | 79,941 | +0.17(+2.70%) |
Jun 28, 2013 | 6.290 | 6.290 | 6.290 | 0 | +0.09(+1.45%) | |
Jun 26, 2013 | 6.360 | 6.430 | 6.200 | 6.200 | 99,810 | -0.10(-1.59%) |
Jun 25, 2013 | 6.000 | 6.370 | 6.000 | 6.300 | 572,307 | +0.46(+7.88%) |
Jun 24, 2013 | 5.750 | 5.870 | 5.750 | 5.840 | 59,020 | -0.01(-0.17%) |
Jun 21, 2013 | 5.940 | 5.940 | 5.770 | 5.850 | 82,128 | -0.10(-1.68%) |
Jun 20, 2013 | 6.100 | 6.100 | 5.920 | 5.950 | 68,724 | -0.22(-3.57%) |
Jun 19, 2013 | 6.220 | 6.300 | 6.170 | 6.170 | 47,290 | -0.06(-0.96%) |
Jun 18, 2013 | 6.230 | 6.250 | 6.150 | 6.230 | 69,181 | -0.06(-0.95%) |
Jun 17, 2013 | 6.310 | 6.320 | 6.270 | 6.290 | 56,095 | +0.01(+0.16%) |
Jun 14, 2013 | 6.310 | 6.310 | 6.200 | 6.280 | 202,344 | -0.02(-0.32%) |
Jun 13, 2013 | 6.320 | 6.330 | 6.150 | 6.300 | 151,227 | -0.08(-1.25%) |
Jun 12, 2013 | 6.445 | 6.450 | 6.360 | 6.380 | 135,334 | -0.03(-0.47%) |
Jun 11, 2013 | 6.460 | 6.460 | 6.310 | 6.410 | 33,128 | -0.05(-0.77%) |
Jun 10, 2013 | 6.500 | 6.500 | 6.400 | 6.460 | 52,369 | +0.01(+0.16%) |
Jun 07, 2013 | 6.300 | 6.490 | 6.250 | 6.450 | 76,464 | +0.07(+1.10%) |
Jun 06, 2013 | 6.140 | 6.460 | 6.100 | 6.380 | 44,385 | +0.17(+2.74%) |
Jun 05, 2013 | 6.330 | 6.340 | 6.160 | 6.210 | 99,040 | -0.23(-3.57%) |
Jun 04, 2013 | 6.370 | 6.460 | 6.250 | 6.440 | 176,456 | +0.09(+1.42%) |