Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.800 | 7.860 | 7.750 | 7.860 | 10,451 | +0.05(+0.64%) |
May 29, 2014 | 7.875 | 7.875 | 7.760 | 7.810 | 12,831 | +0.05(+0.64%) |
May 28, 2014 | 7.850 | 7.850 | 7.710 | 7.760 | 13,440 | -0.04(-0.51%) |
May 27, 2014 | 7.820 | 7.930 | 7.800 | 7.800 | 18,774 | +0.03(+0.39%) |
May 23, 2014 | 7.750 | 7.770 | 7.770 | 7.770 | 24,000 | +0.00(+0.00%) |
May 22, 2014 | 7.630 | 7.806 | 7.630 | 7.770 | 6,860 | +0.09(+1.17%) |
May 21, 2014 | 7.650 | 7.810 | 7.650 | 7.680 | 50,713 | +0.05(+0.66%) |
May 20, 2014 | 7.710 | 7.710 | 7.590 | 7.630 | 21,001 | -0.08(-1.04%) |
May 19, 2014 | 7.600 | 7.770 | 7.600 | 7.710 | 40,590 | +0.06(+0.78%) |
May 16, 2014 | 7.580 | 7.650 | 7.560 | 7.650 | 36,684 | +0.08(+1.06%) |
May 15, 2014 | 7.560 | 7.590 | 7.520 | 7.570 | 30,814 | -0.02(-0.26%) |
May 14, 2014 | 7.510 | 7.608 | 7.470 | 7.590 | 89,445 | +0.03(+0.40%) |
May 13, 2014 | 7.350 | 7.660 | 7.350 | 7.560 | 9,424 | -0.08(-1.05%) |
May 12, 2014 | 7.500 | 7.690 | 7.500 | 7.640 | 16,627 | +0.17(+2.28%) |
May 09, 2014 | 7.440 | 7.510 | 7.410 | 7.470 | 21,818 | +0.06(+0.81%) |
May 08, 2014 | 7.400 | 7.530 | 7.400 | 7.410 | 15,874 | +0.01(+0.14%) |
May 07, 2014 | 7.770 | 7.770 | 7.300 | 7.400 | 128,025 | -0.41(-5.25%) |
May 06, 2014 | 7.970 | 8.000 | 7.750 | 7.810 | 43,171 | -0.17(-2.13%) |
May 05, 2014 | 8.018 | 8.050 | 7.960 | 7.980 | 8,300 | -0.14(-1.72%) |
May 02, 2014 | 8.150 | 8.180 | 8.060 | 8.120 | 14,018 | +0.00(+0.00%) |
May 01, 2014 | 8.150 | 8.170 | 7.970 | 8.120 | 31,321 | -0.01(-0.12%) |
Apr 30, 2014 | 8.200 | 8.240 | 8.000 | 8.130 | 27,932 | -0.13(-1.57%) |
Apr 29, 2014 | 8.300 | 8.460 | 8.260 | 8.260 | 13,421 | -0.03(-0.36%) |
Apr 28, 2014 | 8.420 | 8.480 | 8.290 | 8.290 | 12,261 | -0.02(-0.24%) |
Apr 25, 2014 | 8.450 | 8.450 | 8.270 | 8.310 | 13,049 | +0.00(+0.00%) |
Apr 24, 2014 | 8.240 | 8.430 | 8.195 | 8.310 | 23,522 | +0.01(+0.12%) |
Apr 23, 2014 | 8.230 | 8.310 | 8.208 | 8.300 | 8,736 | +0.03(+0.36%) |
Apr 22, 2014 | 8.140 | 8.330 | 8.060 | 8.270 | 19,775 | +0.18(+2.22%) |
Apr 21, 2014 | 7.920 | 8.200 | 7.920 | 8.090 | 8,299 | +0.00(+0.00%) |
Apr 17, 2014 | 8.010 | 8.090 | 8.090 | 8.090 | 13,100 | +0.12(+1.51%) |
Apr 16, 2014 | 7.960 | 7.970 | 7.920 | 7.970 | 23,039 | +0.05(+0.63%) |
Apr 15, 2014 | 8.040 | 8.080 | 7.800 | 7.920 | 19,932 | -0.09(-1.12%) |
Apr 14, 2014 | 8.100 | 8.100 | 7.896 | 8.010 | 13,675 | -0.02(-0.25%) |
Apr 11, 2014 | 8.200 | 8.200 | 7.920 | 8.030 | 63,213 | -0.18(-2.19%) |
Apr 10, 2014 | 8.352 | 8.480 | 8.180 | 8.210 | 36,933 | -0.19(-2.26%) |
Apr 09, 2014 | 8.510 | 8.520 | 8.350 | 8.400 | 20,096 | -0.11(-1.29%) |
Apr 08, 2014 | 8.400 | 8.560 | 8.370 | 8.510 | 12,422 | +0.11(+1.31%) |
Apr 07, 2014 | 8.470 | 8.640 | 8.400 | 8.400 | 25,939 | -0.05(-0.59%) |
Apr 04, 2014 | 8.620 | 8.620 | 8.400 | 8.450 | 58,149 | -0.16(-1.86%) |
Apr 03, 2014 | 8.450 | 8.640 | 8.450 | 8.610 | 79,536 | +0.21(+2.50%) |
Apr 02, 2014 | 8.297 | 8.430 | 8.250 | 8.400 | 34,957 | +0.10(+1.20%) |
Apr 01, 2014 | 8.120 | 8.300 | 8.070 | 8.300 | 34,981 | +0.17(+2.09%) |
Mar 31, 2014 | 8.030 | 8.220 | 8.025 | 8.130 | 18,661 | +0.12(+1.50%) |
Mar 28, 2014 | 7.820 | 8.070 | 7.800 | 8.010 | 82,729 | +0.26(+3.35%) |
Mar 27, 2014 | 7.820 | 7.830 | 7.730 | 7.750 | 35,086 | -0.06(-0.77%) |
Mar 26, 2014 | 7.730 | 7.820 | 7.730 | 7.810 | 49,716 | +0.11(+1.43%) |
Mar 25, 2014 | 7.660 | 7.720 | 7.610 | 7.700 | 74,710 | +0.08(+1.05%) |
Mar 24, 2014 | 7.560 | 7.660 | 7.480 | 7.620 | 147,152 | +0.16(+2.14%) |
Mar 21, 2014 | 7.540 | 7.540 | 7.420 | 7.460 | 171,789 | -0.04(-0.53%) |
Mar 20, 2014 | 7.420 | 7.600 | 7.420 | 7.500 | 53,334 | -0.11(-1.45%) |
Mar 19, 2014 | 7.630 | 7.680 | 7.600 | 7.610 | 44,831 | -0.05(-0.65%) |
Mar 18, 2014 | 7.590 | 7.680 | 7.590 | 7.660 | 38,545 | +0.05(+0.66%) |
Mar 17, 2014 | 7.630 | 7.670 | 7.550 | 7.610 | 24,787 | -0.02(-0.26%) |
Mar 14, 2014 | 7.740 | 7.780 | 7.420 | 7.630 | 30,922 | -0.09(-1.17%) |
Mar 13, 2014 | 7.720 | 7.880 | 7.640 | 7.720 | 68,800 | -0.03(-0.39%) |
Mar 12, 2014 | 7.700 | 7.830 | 7.700 | 7.750 | 57,797 | +0.02(+0.26%) |
Mar 11, 2014 | 7.820 | 7.850 | 7.690 | 7.730 | 15,966 | -0.05(-0.64%) |
Mar 10, 2014 | 7.740 | 7.830 | 7.730 | 7.780 | 42,927 | +0.04(+0.52%) |
Mar 07, 2014 | 7.730 | 7.800 | 7.720 | 7.740 | 55,985 | +0.06(+0.78%) |
Mar 06, 2014 | 7.517 | 7.730 | 7.517 | 7.680 | 58,760 | +0.01(+0.13%) |
Mar 05, 2014 | 7.648 | 7.700 | 7.640 | 7.670 | 21,461 | -0.02(-0.26%) |
Mar 04, 2014 | 7.530 | 7.750 | 7.430 | 7.690 | 84,101 | +0.21(+2.81%) |
Mar 03, 2014 | 7.500 | 7.620 | 7.440 | 7.480 | 55,556 | -0.09(-1.19%) |
Feb 28, 2014 | 7.460 | 7.650 | 7.460 | 7.570 | 94,646 | +0.08(+1.07%) |
Feb 27, 2014 | 7.450 | 7.490 | 7.370 | 7.490 | 54,653 | +0.06(+0.81%) |
Feb 26, 2014 | 7.480 | 7.510 | 7.380 | 7.430 | 57,560 | +0.01(+0.13%) |
Feb 25, 2014 | 7.490 | 7.500 | 7.395 | 7.420 | 34,035 | -0.05(-0.67%) |
Feb 24, 2014 | 7.500 | 7.520 | 7.450 | 7.470 | 20,555 | +0.00(+0.00%) |
Feb 21, 2014 | 7.459 | 7.500 | 7.410 | 7.470 | 24,140 | +0.00(+0.00%) |
Feb 20, 2014 | 7.330 | 7.500 | 7.330 | 7.470 | 32,188 | +0.12(+1.63%) |
Feb 19, 2014 | 7.400 | 7.430 | 7.290 | 7.350 | 31,558 | -0.03(-0.41%) |
Feb 18, 2014 | 7.470 | 7.540 | 7.370 | 7.380 | 54,172 | -0.11(-1.47%) |
Feb 14, 2014 | 7.500 | 7.490 | 7.490 | 7.490 | 60,500 | +0.01(+0.13%) |
Feb 13, 2014 | 7.480 | 7.590 | 7.400 | 7.480 | 54,940 | -0.06(-0.80%) |
Feb 12, 2014 | 7.570 | 7.570 | 7.450 | 7.540 | 55,492 | -0.05(-0.66%) |
Feb 11, 2014 | 7.390 | 7.760 | 7.218 | 7.590 | 106,815 | +0.23(+3.12%) |
Feb 10, 2014 | 7.060 | 7.390 | 7.030 | 7.360 | 95,405 | +0.33(+4.69%) |
Feb 07, 2014 | 7.140 | 7.150 | 6.970 | 7.030 | 62,480 | -0.07(-0.99%) |
Feb 06, 2014 | 6.850 | 7.190 | 6.850 | 7.100 | 88,468 | +0.18(+2.60%) |
Feb 05, 2014 | 6.480 | 7.210 | 6.480 | 6.920 | 211,588 | +0.50(+7.79%) |
Feb 04, 2014 | 6.300 | 6.480 | 6.300 | 6.420 | 29,260 | -0.01(-0.16%) |
Feb 03, 2014 | 6.400 | 6.490 | 6.370 | 6.430 | 105,910 | -0.03(-0.46%) |
Jan 31, 2014 | 6.430 | 6.540 | 6.430 | 6.460 | 43,800 | -0.02(-0.31%) |
Jan 30, 2014 | 6.310 | 6.510 | 6.310 | 6.480 | 70,392 | +0.17(+2.69%) |
Jan 29, 2014 | 6.370 | 6.430 | 6.280 | 6.310 | 33,344 | -0.04(-0.63%) |
Jan 28, 2014 | 6.450 | 6.480 | 6.230 | 6.350 | 71,005 | -0.16(-2.46%) |
Jan 27, 2014 | 6.480 | 6.650 | 6.450 | 6.510 | 32,233 | +0.04(+0.62%) |
Jan 24, 2014 | 6.420 | 6.510 | 6.340 | 6.470 | 46,894 | +0.06(+0.94%) |
Jan 23, 2014 | 6.610 | 6.610 | 6.410 | 6.410 | 31,843 | -0.26(-3.90%) |
Jan 22, 2014 | 6.720 | 6.740 | 6.640 | 6.670 | 29,015 | -0.01(-0.15%) |
Jan 21, 2014 | 6.630 | 6.750 | 6.630 | 6.680 | 45,738 | +0.10(+1.52%) |
Jan 17, 2014 | 6.550 | 6.580 | 6.580 | 6.580 | 48,000 | +0.03(+0.46%) |
Jan 16, 2014 | 6.450 | 6.579 | 6.449 | 6.550 | 57,708 | +0.07(+1.08%) |
Jan 15, 2014 | 6.490 | 6.660 | 6.440 | 6.480 | 74,191 | -0.01(-0.15%) |
Jan 14, 2014 | 6.280 | 6.590 | 6.271 | 6.490 | 44,425 | +0.22(+3.51%) |
Jan 13, 2014 | 6.030 | 6.270 | 6.030 | 6.270 | 44,267 | +0.19(+3.12%) |
Jan 10, 2014 | 6.150 | 6.150 | 6.000 | 6.080 | 78,779 | -0.07(-1.14%) |
Jan 09, 2014 | 6.240 | 6.250 | 6.120 | 6.150 | 45,515 | -0.09(-1.44%) |
Jan 08, 2014 | 6.570 | 6.570 | 6.210 | 6.240 | 62,142 | -0.31(-4.73%) |
Jan 07, 2014 | 6.840 | 6.840 | 6.510 | 6.550 | 22,880 | -0.24(-3.53%) |
Jan 06, 2014 | 6.780 | 6.960 | 6.730 | 6.790 | 24,395 | +0.05(+0.74%) |
Jan 03, 2014 | 6.810 | 6.850 | 6.640 | 6.740 | 30,490 | -0.04(-0.59%) |
Jan 02, 2014 | 6.880 | 6.880 | 6.730 | 6.780 | 30,802 | -0.09(-1.31%) |
Dec 31, 2013 | 6.750 | 6.870 | 6.870 | 6.870 | 73,200 | +0.07(+1.03%) |
Dec 30, 2013 | 6.700 | 6.810 | 6.670 | 6.800 | 104,635 | +0.06(+0.89%) |
Dec 27, 2013 | 6.620 | 6.780 | 6.570 | 6.740 | 73,476 | +0.17(+2.59%) |
Dec 26, 2013 | 6.760 | 6.760 | 6.550 | 6.570 | 21,666 | -0.19(-2.81%) |
Dec 24, 2013 | 6.720 | 6.820 | 6.690 | 6.760 | 33,849 | +0.05(+0.75%) |
Dec 23, 2013 | 6.550 | 6.900 | 6.550 | 6.710 | 66,564 | +0.13(+1.98%) |
Dec 20, 2013 | 6.350 | 6.810 | 6.310 | 6.580 | 136,332 | +0.23(+3.62%) |
Dec 19, 2013 | 6.270 | 6.440 | 6.270 | 6.350 | 199,806 | +0.04(+0.63%) |
Dec 18, 2013 | 6.230 | 6.370 | 6.230 | 6.310 | 58,075 | +0.06(+0.96%) |
Dec 17, 2013 | 6.190 | 6.280 | 6.130 | 6.250 | 44,160 | +0.09(+1.46%) |
Dec 16, 2013 | 6.240 | 6.460 | 6.150 | 6.160 | 47,676 | -0.10(-1.60%) |
Dec 13, 2013 | 6.560 | 6.560 | 6.250 | 6.260 | 34,686 | -0.16(-2.49%) |
Dec 12, 2013 | 6.740 | 6.740 | 6.400 | 6.420 | 41,075 | -0.29(-4.32%) |
Dec 11, 2013 | 6.810 | 7.050 | 6.440 | 6.710 | 275,437 | -0.61(-8.33%) |
Dec 10, 2013 | 7.630 | 7.630 | 7.320 | 7.320 | 40,225 | -0.25(-3.30%) |
Dec 09, 2013 | 7.480 | 7.690 | 7.270 | 7.570 | 24,885 | -0.05(-0.66%) |
Dec 06, 2013 | 7.640 | 7.780 | 7.580 | 7.620 | 0 | +0.03(+0.40%) |
Dec 05, 2013 | 7.699 | 7.699 | 7.560 | 7.590 | 0 | -0.08(-1.04%) |
Dec 04, 2013 | 7.630 | 7.750 | 7.580 | 7.670 | 0 | +0.02(+0.26%) |
Dec 03, 2013 | 7.680 | 7.790 | 7.600 | 7.650 | 0 | -0.13(-1.67%) |
Dec 02, 2013 | 7.790 | 7.790 | 7.570 | 7.780 | 0 | +0.01(+0.13%) |
Nov 29, 2013 | 7.720 | 7.770 | 7.700 | 7.770 | 0 | +0.07(+0.91%) |
Nov 27, 2013 | 7.620 | 7.730 | 7.550 | 7.700 | 0 | +0.06(+0.79%) |
Nov 26, 2013 | 7.410 | 7.700 | 7.302 | 7.640 | 0 | +0.20(+2.69%) |
Nov 25, 2013 | 7.270 | 7.490 | 7.270 | 7.440 | 0 | +0.21(+2.90%) |
Nov 22, 2013 | 7.500 | 7.500 | 7.230 | 7.230 | 0 | -0.25(-3.34%) |
Nov 21, 2013 | 7.471 | 7.520 | 7.430 | 7.480 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 7.510 | 7.520 | 7.420 | 7.480 | 0 | -0.02(-0.27%) |
Nov 19, 2013 | 7.520 | 7.630 | 7.440 | 7.500 | 0 | -0.05(-0.66%) |
Nov 18, 2013 | 7.530 | 7.700 | 7.500 | 7.550 | 0 | -0.10(-1.31%) |
Nov 15, 2013 | 7.680 | 7.730 | 7.520 | 7.650 | 0 | -0.05(-0.65%) |
Nov 14, 2013 | 7.750 | 7.750 | 7.570 | 7.700 | 0 | -0.01(-0.13%) |
Nov 13, 2013 | 7.690 | 7.720 | 7.600 | 7.710 | 0 | +0.03(+0.39%) |
Nov 12, 2013 | 7.600 | 7.700 | 7.600 | 7.680 | 0 | +0.04(+0.52%) |
Nov 11, 2013 | 7.620 | 7.700 | 7.550 | 7.640 | 0 | -0.01(-0.13%) |
Nov 08, 2013 | 7.610 | 7.700 | 7.490 | 7.650 | 0 | +0.07(+0.92%) |
Nov 07, 2013 | 7.570 | 7.700 | 7.560 | 7.580 | 0 | -0.01(-0.13%) |
Nov 06, 2013 | 7.470 | 7.660 | 7.470 | 7.590 | 0 | +0.16(+2.15%) |
Nov 05, 2013 | 7.710 | 7.720 | 7.430 | 7.430 | 0 | -0.27(-3.51%) |
Nov 04, 2013 | 7.620 | 7.720 | 7.570 | 7.700 | 0 | +0.07(+0.92%) |
Nov 01, 2013 | 7.600 | 7.730 | 7.460 | 7.630 | 0 | +0.04(+0.53%) |
Oct 31, 2013 | 7.640 | 7.640 | 7.520 | 7.590 | 0 | -0.08(-1.04%) |
Oct 30, 2013 | 7.690 | 7.710 | 7.660 | 7.670 | 0 | -0.03(-0.39%) |
Oct 29, 2013 | 7.600 | 7.700 | 7.600 | 7.700 | 0 | +0.10(+1.32%) |
Oct 28, 2013 | 7.600 | 7.700 | 7.550 | 7.600 | 0 | -0.02(-0.26%) |
Oct 25, 2013 | 7.610 | 7.650 | 7.521 | 7.620 | 0 | +0.01(+0.13%) |
Oct 24, 2013 | 7.680 | 7.690 | 7.600 | 7.610 | 0 | -0.08(-1.04%) |
Oct 23, 2013 | 7.680 | 7.700 | 7.660 | 7.690 | 0 | +0.01(+0.13%) |
Oct 22, 2013 | 7.571 | 7.700 | 7.570 | 7.680 | 0 | +0.08(+1.05%) |
Oct 21, 2013 | 7.641 | 7.690 | 7.560 | 7.600 | 0 | -0.04(-0.52%) |
Oct 18, 2013 | 7.730 | 7.730 | 7.610 | 7.640 | 60,472 | -0.07(-0.91%) |
Oct 17, 2013 | 7.760 | 7.760 | 7.580 | 7.710 | 0 | -0.09(-1.15%) |
Oct 16, 2013 | 7.690 | 7.860 | 7.646 | 7.800 | 0 | +0.13(+1.69%) |
Oct 15, 2013 | 7.620 | 7.750 | 7.550 | 7.670 | 0 | +0.07(+0.92%) |
Oct 14, 2013 | 7.530 | 7.600 | 7.400 | 7.600 | 0 | +0.06(+0.80%) |
Oct 11, 2013 | 7.410 | 7.540 | 7.396 | 7.540 | 0 | +0.15(+2.03%) |
Oct 10, 2013 | 7.360 | 7.400 | 7.260 | 7.390 | 0 | +0.06(+0.82%) |
Oct 09, 2013 | 7.310 | 7.350 | 7.190 | 7.330 | 0 | +0.03(+0.41%) |
Oct 08, 2013 | 7.210 | 7.340 | 7.113 | 7.300 | 0 | +0.08(+1.11%) |
Oct 07, 2013 | 7.110 | 7.250 | 7.100 | 7.220 | 0 | +0.09(+1.26%) |
Oct 04, 2013 | 6.980 | 7.170 | 6.980 | 7.130 | 0 | +0.13(+1.86%) |
Oct 03, 2013 | 7.010 | 7.040 | 6.950 | 7.000 | 0 | -0.07(-0.99%) |
Oct 02, 2013 | 7.150 | 7.169 | 7.070 | 7.070 | 0 | -0.13(-1.81%) |
Oct 01, 2013 | 7.020 | 7.240 | 7.020 | 7.200 | 0 | +0.16(+2.27%) |
Sep 30, 2013 | 6.990 | 7.120 | 6.850 | 7.040 | 0 | +0.01(+0.14%) |
Sep 27, 2013 | 6.970 | 7.090 | 6.950 | 7.030 | 0 | +0.03(+0.43%) |
Sep 26, 2013 | 7.060 | 7.060 | 6.960 | 7.000 | 0 | -0.02(-0.28%) |
Sep 25, 2013 | 7.060 | 7.090 | 7.020 | 7.020 | 0 | -0.05(-0.71%) |
Sep 24, 2013 | 7.070 | 7.090 | 6.990 | 7.070 | 0 | -0.02(-0.28%) |
Sep 23, 2013 | 7.020 | 7.100 | 7.020 | 7.090 | 0 | +0.07(+1.00%) |
Sep 20, 2013 | 6.990 | 7.020 | 6.990 | 7.020 | 0 | +0.03(+0.43%) |
Sep 19, 2013 | 7.020 | 7.030 | 6.951 | 6.990 | 0 | -0.01(-0.14%) |
Sep 18, 2013 | 6.930 | 7.080 | 6.760 | 7.000 | 0 | +0.06(+0.86%) |
Sep 17, 2013 | 6.680 | 6.960 | 6.680 | 6.940 | 0 | +0.28(+4.20%) |
Sep 16, 2013 | 6.540 | 6.730 | 6.530 | 6.660 | 0 | +0.13(+1.99%) |
Sep 13, 2013 | 6.560 | 6.600 | 6.490 | 6.530 | 0 | -0.04(-0.61%) |
Sep 12, 2013 | 6.300 | 6.600 | 6.250 | 6.570 | 0 | +0.27(+4.29%) |
Sep 11, 2013 | 6.300 | 6.330 | 6.280 | 6.300 | 0 | -0.04(-0.63%) |
Sep 10, 2013 | 6.340 | 6.410 | 6.250 | 6.340 | 0 | -0.02(-0.31%) |
Sep 09, 2013 | 6.480 | 6.480 | 6.300 | 6.360 | 0 | +0.07(+1.11%) |
Sep 06, 2013 | 6.300 | 6.320 | 6.206 | 6.290 | 0 | +0.02(+0.32%) |
Sep 05, 2013 | 6.280 | 6.340 | 6.260 | 6.270 | 0 | -0.03(-0.48%) |
Sep 04, 2013 | 6.450 | 6.480 | 6.250 | 6.300 | 0 | -0.16(-2.48%) |
Sep 03, 2013 | 6.490 | 6.710 | 6.440 | 6.460 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 6.529 | 6.529 | 6.460 | 6.460 | 0 | -0.04(-0.62%) |
Aug 29, 2013 | 6.500 | 6.561 | 6.490 | 6.500 | 0 | -0.01(-0.15%) |
Aug 28, 2013 | 6.580 | 6.590 | 6.500 | 6.510 | 0 | -0.06(-0.91%) |
Aug 27, 2013 | 6.700 | 6.750 | 6.550 | 6.570 | 0 | -0.18(-2.67%) |
Aug 26, 2013 | 6.950 | 6.950 | 6.730 | 6.750 | 0 | -0.12(-1.75%) |
Aug 23, 2013 | 6.590 | 6.960 | 6.590 | 6.870 | 0 | +0.27(+4.09%) |
Aug 22, 2013 | 6.590 | 6.776 | 6.550 | 6.600 | 0 | +0.03(+0.46%) |
Aug 21, 2013 | 6.630 | 6.940 | 6.550 | 6.570 | 0 | -0.04(-0.61%) |
Aug 20, 2013 | 6.560 | 6.650 | 6.550 | 6.610 | 0 | +0.03(+0.46%) |
Aug 19, 2013 | 6.540 | 6.600 | 6.540 | 6.580 | 0 | +0.01(+0.15%) |
Aug 16, 2013 | 6.610 | 6.610 | 6.530 | 6.570 | 0 | -0.02(-0.30%) |
Aug 15, 2013 | 6.640 | 6.660 | 6.580 | 6.590 | 61,154 | -0.05(-0.75%) |
Aug 14, 2013 | 6.650 | 6.700 | 6.580 | 6.640 | 0 | -0.03(-0.45%) |
Aug 13, 2013 | 6.680 | 6.700 | 6.600 | 6.670 | 54,639 | +0.05(+0.76%) |
Aug 12, 2013 | 6.650 | 6.650 | 6.570 | 6.620 | 103,421 | -0.02(-0.30%) |
Aug 09, 2013 | 6.760 | 6.820 | 6.620 | 6.640 | 264,009 | -0.15(-2.21%) |
Aug 08, 2013 | 7.300 | 7.440 | 6.720 | 6.790 | 741,717 | -1.25(-15.55%) |
Aug 07, 2013 | 7.870 | 8.090 | 7.810 | 8.040 | 86,458 | +0.19(+2.42%) |
Aug 06, 2013 | 7.820 | 7.880 | 7.750 | 7.850 | 89,193 | +0.10(+1.29%) |
Aug 05, 2013 | 7.730 | 7.790 | 7.550 | 7.750 | 72,185 | +0.04(+0.52%) |
Aug 02, 2013 | 7.580 | 7.730 | 7.455 | 7.710 | 65,793 | +0.09(+1.18%) |
Aug 01, 2013 | 7.550 | 7.680 | 7.410 | 7.620 | 72,580 | +0.13(+1.74%) |
Jul 31, 2013 | 7.520 | 7.550 | 7.350 | 7.490 | 0 | +0.01(+0.13%) |
Jul 30, 2013 | 7.510 | 7.584 | 7.460 | 7.480 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 7.520 | 7.550 | 7.470 | 7.480 | 0 | -0.02(-0.27%) |
Jul 26, 2013 | 7.500 | 7.540 | 7.450 | 7.500 | 0 | +0.01(+0.13%) |
Jul 25, 2013 | 7.420 | 7.520 | 7.420 | 7.490 | 0 | +0.05(+0.67%) |
Jul 24, 2013 | 7.450 | 7.510 | 7.420 | 7.440 | 0 | -0.02(-0.27%) |
Jul 23, 2013 | 7.500 | 7.520 | 7.440 | 7.460 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 7.490 | 7.549 | 7.400 | 7.460 | 0 | +0.01(+0.13%) |
Jul 19, 2013 | 7.440 | 7.580 | 7.350 | 7.450 | 0 | +0.04(+0.54%) |
Jul 18, 2013 | 7.400 | 7.559 | 7.400 | 7.410 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 7.510 | 7.560 | 7.390 | 7.410 | 89,961 | -0.05(-0.67%) |
Jul 16, 2013 | 7.360 | 7.490 | 7.360 | 7.460 | 0 | +0.08(+1.08%) |
Jul 15, 2013 | 7.290 | 7.500 | 7.160 | 7.380 | 0 | +0.24(+3.36%) |
Jul 12, 2013 | 7.120 | 7.201 | 7.010 | 7.140 | 0 | +0.05(+0.71%) |
Jul 11, 2013 | 7.142 | 7.199 | 7.030 | 7.090 | 0 | -0.01(-0.14%) |
Jul 10, 2013 | 7.050 | 7.200 | 7.030 | 7.100 | 0 | +0.05(+0.71%) |
Jul 09, 2013 | 7.100 | 7.100 | 7.040 | 7.050 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 7.070 | 7.200 | 7.030 | 7.050 | 0 | -0.04(-0.56%) |
Jul 05, 2013 | 7.120 | 7.150 | 7.020 | 7.090 | 0 | +0.04(+0.57%) |
Jul 03, 2013 | 6.970 | 7.080 | 6.970 | 7.050 | 0 | +0.04(+0.57%) |
Jul 02, 2013 | 7.040 | 7.140 | 7.000 | 7.010 | 0 | -0.06(-0.85%) |
Jul 01, 2013 | 7.170 | 7.170 | 7.050 | 7.070 | 0 | -0.03(-0.42%) |
Jun 28, 2013 | 7.210 | 7.210 | 6.950 | 7.100 | 44,748 | -0.13(-1.80%) |
Jun 27, 2013 | 7.380 | 7.470 | 7.060 | 7.230 | 0 | -0.17(-2.30%) |
Jun 26, 2013 | 7.580 | 7.580 | 7.370 | 7.400 | 0 | -0.13(-1.73%) |
Jun 25, 2013 | 7.560 | 7.650 | 7.510 | 7.530 | 0 | -0.04(-0.53%) |
Jun 24, 2013 | 7.600 | 7.630 | 7.480 | 7.570 | 0 | -0.06(-0.79%) |
Jun 21, 2013 | 7.620 | 7.640 | 7.570 | 7.630 | 62,544 | +0.03(+0.39%) |
Jun 20, 2013 | 7.600 | 7.630 | 7.550 | 7.600 | 0 | -0.02(-0.26%) |
Jun 19, 2013 | 7.660 | 7.760 | 7.600 | 7.620 | 0 | -0.02(-0.26%) |
Jun 18, 2013 | 7.720 | 7.730 | 7.620 | 7.640 | 0 | -0.05(-0.65%) |
Jun 17, 2013 | 7.750 | 7.750 | 7.626 | 7.690 | 0 | -0.01(-0.13%) |
Jun 14, 2013 | 7.730 | 7.780 | 7.700 | 7.700 | 0 | -0.07(-0.90%) |
Jun 13, 2013 | 7.700 | 7.860 | 7.680 | 7.770 | 24,320 | +0.09(+1.17%) |
Jun 12, 2013 | 7.790 | 7.800 | 7.680 | 7.680 | 32,841 | -0.03(-0.39%) |
Jun 11, 2013 | 7.800 | 7.800 | 7.700 | 7.710 | 18,126 | -0.14(-1.78%) |
Jun 10, 2013 | 7.780 | 7.850 | 7.740 | 7.850 | 0 | +0.13(+1.68%) |
Jun 07, 2013 | 7.820 | 7.850 | 7.720 | 7.720 | 0 | -0.04(-0.52%) |
Jun 06, 2013 | 7.770 | 7.830 | 7.720 | 7.760 | 0 | +0.01(+0.13%) |
Jun 05, 2013 | 7.730 | 7.829 | 7.720 | 7.750 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 7.850 | 8.020 | 7.700 | 7.750 | 0 | -0.16(-2.02%) |