Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.940 | 8.000 | 7.830 | 7.960 | 145,252 | +0.05(+0.63%) |
May 29, 2014 | 7.920 | 8.010 | 7.860 | 7.910 | 187,166 | +0.01(+0.13%) |
May 28, 2014 | 7.920 | 7.960 | 7.830 | 7.900 | 181,442 | -0.03(-0.38%) |
May 27, 2014 | 7.930 | 8.020 | 7.880 | 7.930 | 152,851 | +0.06(+0.76%) |
May 23, 2014 | 7.890 | 7.870 | 7.870 | 7.870 | 324,800 | +0.04(+0.51%) |
May 22, 2014 | 7.840 | 7.930 | 7.810 | 7.830 | 87,115 | +0.02(+0.26%) |
May 21, 2014 | 7.830 | 7.930 | 7.772 | 7.810 | 224,474 | +0.02(+0.26%) |
May 20, 2014 | 7.830 | 7.870 | 7.700 | 7.790 | 184,539 | -0.08(-0.95%) |
May 19, 2014 | 7.750 | 7.910 | 7.750 | 7.865 | 159,624 | +0.07(+0.83%) |
May 16, 2014 | 7.730 | 7.810 | 7.700 | 7.800 | 93,529 | +0.04(+0.52%) |
May 15, 2014 | 7.710 | 7.820 | 7.690 | 7.760 | 182,119 | -0.01(-0.13%) |
May 14, 2014 | 7.730 | 7.830 | 7.730 | 7.770 | 153,658 | -0.04(-0.51%) |
May 13, 2014 | 7.880 | 7.950 | 7.770 | 7.810 | 178,259 | -0.09(-1.14%) |
May 12, 2014 | 7.780 | 7.980 | 7.730 | 7.900 | 184,839 | +0.17(+2.20%) |
May 09, 2014 | 7.600 | 7.750 | 7.565 | 7.730 | 139,544 | +0.08(+1.05%) |
May 08, 2014 | 7.270 | 7.720 | 7.260 | 7.650 | 156,517 | +0.01(+0.13%) |
May 07, 2014 | 8.010 | 8.010 | 7.530 | 7.640 | 323,251 | -0.39(-4.86%) |
May 06, 2014 | 8.140 | 8.220 | 7.960 | 8.030 | 251,271 | -0.13(-1.59%) |
May 05, 2014 | 8.240 | 8.290 | 8.120 | 8.160 | 94,313 | -0.14(-1.69%) |
May 02, 2014 | 8.360 | 8.500 | 8.240 | 8.300 | 359,546 | -0.01(-0.12%) |
May 01, 2014 | 8.250 | 8.390 | 7.913 | 8.310 | 156,869 | +0.04(+0.48%) |
Apr 30, 2014 | 8.400 | 8.400 | 8.140 | 8.270 | 171,637 | -0.13(-1.55%) |
Apr 29, 2014 | 8.490 | 8.586 | 8.330 | 8.400 | 60,016 | -0.04(-0.47%) |
Apr 28, 2014 | 8.420 | 8.590 | 8.320 | 8.440 | 57,741 | +0.02(+0.24%) |
Apr 25, 2014 | 8.420 | 8.510 | 8.320 | 8.420 | 116,129 | +0.02(+0.24%) |
Apr 24, 2014 | 8.400 | 8.530 | 8.220 | 8.400 | 76,068 | +0.02(+0.24%) |
Apr 23, 2014 | 8.310 | 8.430 | 8.270 | 8.380 | 85,564 | +0.04(+0.48%) |
Apr 22, 2014 | 8.200 | 8.460 | 8.160 | 8.340 | 100,742 | +0.13(+1.58%) |
Apr 21, 2014 | 8.190 | 8.320 | 7.590 | 8.210 | 69,159 | +0.00(+0.00%) |
Apr 17, 2014 | 8.040 | 8.210 | 8.210 | 8.210 | 67,400 | +0.12(+1.48%) |
Apr 16, 2014 | 8.090 | 8.100 | 7.990 | 8.090 | 39,295 | +0.05(+0.62%) |
Apr 15, 2014 | 8.110 | 8.240 | 7.940 | 8.040 | 113,194 | -0.07(-0.86%) |
Apr 14, 2014 | 8.210 | 8.330 | 7.990 | 8.110 | 72,291 | -0.02(-0.25%) |
Apr 11, 2014 | 8.190 | 8.330 | 8.080 | 8.130 | 107,498 | -0.14(-1.69%) |
Apr 10, 2014 | 8.450 | 8.590 | 8.250 | 8.270 | 100,506 | -0.21(-2.48%) |
Apr 09, 2014 | 8.630 | 8.630 | 8.400 | 8.480 | 76,912 | -0.15(-1.74%) |
Apr 08, 2014 | 8.440 | 8.660 | 8.370 | 8.630 | 132,379 | +0.17(+2.01%) |
Apr 07, 2014 | 8.480 | 8.670 | 8.450 | 8.460 | 202,947 | -0.03(-0.35%) |
Apr 04, 2014 | 8.690 | 8.730 | 8.470 | 8.490 | 131,326 | -0.20(-2.30%) |
Apr 03, 2014 | 8.560 | 8.750 | 8.500 | 8.690 | 119,471 | +0.16(+1.88%) |
Apr 02, 2014 | 8.460 | 8.550 | 8.370 | 8.530 | 89,369 | +0.11(+1.31%) |
Apr 01, 2014 | 8.300 | 8.430 | 8.190 | 8.420 | 141,098 | +0.15(+1.81%) |
Mar 31, 2014 | 8.180 | 8.350 | 8.140 | 8.270 | 125,259 | +0.12(+1.47%) |
Mar 28, 2014 | 7.880 | 8.240 | 7.880 | 8.150 | 193,170 | +0.25(+3.16%) |
Mar 27, 2014 | 7.940 | 8.040 | 7.890 | 7.900 | 203,350 | -0.07(-0.88%) |
Mar 26, 2014 | 7.980 | 8.050 | 7.930 | 7.970 | 132,994 | +0.05(+0.63%) |
Mar 25, 2014 | 7.860 | 7.940 | 7.710 | 7.920 | 117,385 | +0.11(+1.41%) |
Mar 24, 2014 | 7.660 | 7.840 | 7.660 | 7.810 | 192,445 | +0.17(+2.23%) |
Mar 21, 2014 | 7.660 | 7.740 | 7.510 | 7.640 | 349,532 | +0.03(+0.39%) |
Mar 20, 2014 | 7.630 | 7.640 | 7.530 | 7.610 | 112,747 | -0.06(-0.78%) |
Mar 19, 2014 | 7.720 | 7.760 | 7.640 | 7.670 | 99,224 | -0.10(-1.29%) |
Mar 18, 2014 | 7.700 | 7.790 | 7.650 | 7.770 | 115,890 | +0.08(+1.04%) |
Mar 17, 2014 | 7.680 | 7.750 | 7.620 | 7.690 | 98,639 | +0.02(+0.26%) |
Mar 14, 2014 | 7.740 | 7.850 | 7.540 | 7.670 | 116,047 | -0.13(-1.67%) |
Mar 13, 2014 | 7.770 | 7.980 | 7.680 | 7.800 | 155,548 | +0.03(+0.39%) |
Mar 12, 2014 | 7.730 | 7.895 | 7.720 | 7.770 | 132,126 | +0.03(+0.39%) |
Mar 11, 2014 | 7.880 | 7.910 | 7.680 | 7.740 | 153,208 | -0.16(-2.03%) |
Mar 10, 2014 | 7.630 | 7.920 | 7.630 | 7.900 | 141,980 | +0.16(+2.07%) |
Mar 07, 2014 | 7.720 | 7.820 | 7.700 | 7.740 | 97,557 | +0.05(+0.65%) |
Mar 06, 2014 | 7.680 | 7.720 | 7.630 | 7.690 | 76,735 | +0.04(+0.52%) |
Mar 05, 2014 | 7.650 | 7.680 | 7.550 | 7.650 | 72,703 | +0.01(+0.13%) |
Mar 04, 2014 | 7.420 | 7.690 | 7.390 | 7.640 | 292,217 | +0.28(+3.80%) |
Mar 03, 2014 | 7.290 | 7.410 | 7.270 | 7.360 | 228,565 | +0.00(+0.00%) |
Feb 28, 2014 | 7.400 | 7.470 | 7.350 | 7.360 | 214,035 | -0.02(-0.27%) |
Feb 27, 2014 | 7.330 | 7.400 | 7.300 | 7.380 | 56,857 | +0.05(+0.68%) |
Feb 26, 2014 | 7.290 | 7.380 | 7.275 | 7.330 | 126,623 | +0.01(+0.14%) |
Feb 25, 2014 | 7.350 | 7.370 | 7.250 | 7.320 | 84,845 | -0.07(-0.95%) |
Feb 24, 2014 | 7.390 | 7.400 | 7.332 | 7.390 | 112,406 | +0.01(+0.14%) |
Feb 21, 2014 | 7.450 | 7.480 | 7.330 | 7.380 | 127,289 | -0.02(-0.27%) |
Feb 20, 2014 | 7.310 | 7.470 | 7.300 | 7.400 | 165,445 | +0.07(+0.95%) |
Feb 19, 2014 | 7.300 | 7.400 | 7.220 | 7.330 | 136,314 | +0.00(+0.00%) |
Feb 18, 2014 | 7.350 | 7.400 | 7.280 | 7.330 | 161,550 | -0.07(-0.95%) |
Feb 14, 2014 | 7.400 | 7.400 | 7.400 | 7.400 | 120,700 | +0.01(+0.14%) |
Feb 13, 2014 | 7.360 | 7.500 | 7.300 | 7.390 | 190,615 | -0.04(-0.54%) |
Feb 12, 2014 | 7.450 | 7.480 | 7.340 | 7.430 | 94,496 | -0.04(-0.54%) |
Feb 11, 2014 | 7.240 | 7.580 | 7.080 | 7.470 | 161,168 | +0.26(+3.61%) |
Feb 10, 2014 | 6.780 | 7.350 | 6.780 | 7.210 | 307,066 | +0.40(+5.87%) |
Feb 07, 2014 | 6.830 | 6.940 | 6.770 | 6.810 | 127,391 | -0.02(-0.29%) |
Feb 06, 2014 | 6.843 | 6.960 | 6.730 | 6.830 | 173,658 | +0.14(+2.09%) |
Feb 05, 2014 | 6.200 | 6.950 | 6.200 | 6.690 | 375,960 | +0.50(+8.08%) |
Feb 04, 2014 | 6.250 | 6.250 | 6.130 | 6.190 | 189,365 | -0.05(-0.80%) |
Feb 03, 2014 | 6.220 | 6.280 | 6.120 | 6.240 | 214,123 | +0.00(+0.00%) |
Jan 31, 2014 | 6.170 | 6.340 | 6.170 | 6.240 | 187,927 | -0.01(-0.16%) |
Jan 30, 2014 | 6.120 | 6.310 | 6.085 | 6.250 | 161,088 | +0.16(+2.63%) |
Jan 29, 2014 | 6.110 | 6.250 | 6.070 | 6.090 | 187,158 | -0.06(-0.98%) |
Jan 28, 2014 | 6.280 | 6.280 | 5.990 | 6.150 | 277,554 | -0.13(-2.07%) |
Jan 27, 2014 | 6.260 | 6.470 | 6.220 | 6.280 | 84,390 | +0.01(+0.16%) |
Jan 24, 2014 | 6.150 | 6.300 | 6.150 | 6.270 | 86,202 | +0.06(+0.97%) |
Jan 23, 2014 | 6.420 | 6.450 | 6.160 | 6.210 | 169,494 | -0.26(-4.02%) |
Jan 22, 2014 | 6.510 | 6.540 | 6.446 | 6.470 | 44,375 | -0.04(-0.61%) |
Jan 21, 2014 | 6.490 | 6.640 | 6.440 | 6.510 | 75,384 | +0.08(+1.24%) |
Jan 17, 2014 | 6.420 | 6.430 | 6.430 | 6.430 | 97,300 | +0.00(+0.00%) |
Jan 16, 2014 | 6.270 | 6.480 | 5.980 | 6.430 | 83,167 | +0.13(+2.06%) |
Jan 15, 2014 | 6.330 | 6.440 | 6.220 | 6.300 | 97,167 | -0.03(-0.47%) |
Jan 14, 2014 | 6.150 | 6.490 | 6.150 | 6.330 | 110,704 | +0.18(+2.93%) |
Jan 13, 2014 | 6.020 | 6.364 | 6.010 | 6.150 | 150,177 | +0.09(+1.49%) |
Jan 10, 2014 | 6.060 | 6.100 | 5.800 | 6.060 | 179,246 | +0.02(+0.33%) |
Jan 09, 2014 | 6.250 | 6.798 | 6.020 | 6.040 | 160,313 | -0.18(-2.89%) |
Jan 08, 2014 | 6.410 | 6.582 | 6.080 | 6.220 | 264,214 | -0.21(-3.27%) |
Jan 07, 2014 | 6.820 | 6.870 | 6.400 | 6.430 | 145,328 | -0.35(-5.16%) |
Jan 06, 2014 | 6.690 | 6.970 | 6.630 | 6.780 | 135,524 | +0.13(+1.95%) |
Jan 03, 2014 | 6.600 | 7.000 | 6.520 | 6.650 | 115,016 | +0.05(+0.76%) |
Jan 02, 2014 | 6.710 | 6.770 | 6.600 | 6.600 | 161,680 | -0.15(-2.22%) |
Dec 31, 2013 | 6.800 | 6.750 | 6.750 | 6.750 | 135,600 | -0.02(-0.30%) |
Dec 30, 2013 | 6.760 | 6.850 | 6.640 | 6.770 | 96,126 | +0.03(+0.45%) |
Dec 27, 2013 | 6.660 | 6.770 | 6.565 | 6.740 | 151,442 | +0.12(+1.81%) |
Dec 26, 2013 | 6.820 | 6.860 | 6.610 | 6.620 | 111,726 | -0.16(-2.36%) |
Dec 24, 2013 | 6.800 | 7.030 | 6.740 | 6.780 | 118,683 | -0.03(-0.44%) |
Dec 23, 2013 | 6.710 | 6.920 | 6.640 | 6.810 | 320,366 | +0.14(+2.10%) |
Dec 20, 2013 | 6.470 | 6.800 | 6.380 | 6.670 | 1,014,306 | +0.23(+3.57%) |
Dec 19, 2013 | 6.370 | 6.530 | 6.370 | 6.440 | 206,167 | +0.02(+0.31%) |
Dec 18, 2013 | 6.290 | 6.420 | 6.200 | 6.420 | 151,253 | +0.15(+2.39%) |
Dec 17, 2013 | 6.200 | 6.290 | 6.070 | 6.270 | 152,209 | +0.09(+1.46%) |
Dec 16, 2013 | 6.270 | 6.420 | 6.050 | 6.180 | 174,496 | -0.05(-0.80%) |
Dec 13, 2013 | 6.320 | 6.420 | 6.210 | 6.230 | 175,643 | -0.06(-0.95%) |
Dec 12, 2013 | 6.710 | 6.710 | 6.260 | 6.290 | 233,754 | -0.43(-6.40%) |
Dec 11, 2013 | 6.750 | 7.019 | 6.000 | 6.720 | 498,798 | -0.72(-9.68%) |
Dec 10, 2013 | 7.670 | 7.700 | 7.390 | 7.440 | 169,262 | -0.26(-3.38%) |
Dec 09, 2013 | 7.800 | 7.810 | 7.380 | 7.700 | 100,321 | -0.06(-0.77%) |
Dec 06, 2013 | 7.750 | 7.860 | 7.680 | 7.760 | 0 | +0.09(+1.17%) |
Dec 05, 2013 | 7.670 | 7.690 | 7.560 | 7.670 | 0 | -0.01(-0.13%) |
Dec 04, 2013 | 7.690 | 7.815 | 7.620 | 7.680 | 0 | -0.02(-0.26%) |
Dec 03, 2013 | 7.900 | 7.930 | 7.670 | 7.700 | 0 | -0.23(-2.90%) |
Dec 02, 2013 | 7.830 | 7.940 | 7.690 | 7.930 | 201,388 | +0.11(+1.41%) |
Nov 29, 2013 | 7.780 | 7.830 | 7.670 | 7.820 | 0 | +0.09(+1.16%) |
Nov 27, 2013 | 7.610 | 7.765 | 7.460 | 7.730 | 0 | +0.10(+1.31%) |
Nov 26, 2013 | 7.440 | 7.680 | 7.250 | 7.630 | 0 | +0.19(+2.55%) |
Nov 25, 2013 | 7.430 | 7.455 | 7.290 | 7.440 | 72,266 | +0.01(+0.13%) |
Nov 22, 2013 | 7.480 | 7.500 | 7.410 | 7.430 | 0 | -0.03(-0.40%) |
Nov 21, 2013 | 7.440 | 7.470 | 7.410 | 7.460 | 95,659 | +0.06(+0.81%) |
Nov 20, 2013 | 7.490 | 7.630 | 7.300 | 7.400 | 0 | -0.05(-0.67%) |
Nov 19, 2013 | 7.490 | 7.560 | 7.381 | 7.450 | 67,057 | -0.02(-0.27%) |
Nov 18, 2013 | 7.580 | 7.600 | 7.450 | 7.470 | 0 | -0.07(-0.93%) |
Nov 15, 2013 | 7.600 | 7.680 | 7.420 | 7.540 | 0 | -0.08(-1.05%) |
Nov 14, 2013 | 7.660 | 7.690 | 7.490 | 7.620 | 120,980 | +0.00(+0.00%) |
Nov 12, 2013 | 7.510 | 7.650 | 7.510 | 7.620 | 0 | +0.11(+1.46%) |
Nov 11, 2013 | 7.540 | 7.620 | 7.490 | 7.510 | 0 | -0.06(-0.79%) |
Nov 08, 2013 | 7.450 | 7.610 | 7.390 | 7.570 | 0 | +0.11(+1.47%) |
Nov 07, 2013 | 7.430 | 7.610 | 7.390 | 7.460 | 129,469 | +0.06(+0.81%) |
Nov 06, 2013 | 7.430 | 7.480 | 7.330 | 7.400 | 66,105 | +0.02(+0.27%) |
Nov 05, 2013 | 7.480 | 7.570 | 7.370 | 7.380 | 105,630 | -0.15(-1.99%) |
Nov 04, 2013 | 7.440 | 7.550 | 7.380 | 7.530 | 180,733 | +0.09(+1.21%) |
Nov 01, 2013 | 7.340 | 7.520 | 7.240 | 7.440 | 0 | +0.08(+1.09%) |
Oct 31, 2013 | 7.420 | 7.455 | 7.350 | 7.360 | 0 | -0.08(-1.08%) |
Oct 30, 2013 | 7.500 | 7.520 | 7.410 | 7.440 | 146,171 | -0.06(-0.80%) |
Oct 29, 2013 | 7.400 | 7.500 | 7.330 | 7.500 | 0 | +0.12(+1.63%) |
Oct 28, 2013 | 7.330 | 7.400 | 7.260 | 7.380 | 0 | +0.03(+0.41%) |
Oct 25, 2013 | 7.360 | 7.380 | 7.230 | 7.350 | 0 | +0.02(+0.27%) |
Oct 24, 2013 | 7.360 | 7.395 | 7.202 | 7.330 | 239,601 | -0.02(-0.27%) |
Oct 23, 2013 | 7.290 | 7.410 | 7.270 | 7.350 | 78,144 | +0.01(+0.14%) |
Oct 22, 2013 | 7.330 | 7.400 | 7.280 | 7.340 | 78,196 | +0.03(+0.41%) |
Oct 21, 2013 | 7.340 | 7.390 | 7.280 | 7.310 | 123,387 | -0.03(-0.41%) |
Oct 18, 2013 | 7.340 | 7.390 | 7.290 | 7.340 | 135,999 | +0.00(+0.00%) |
Oct 17, 2013 | 7.280 | 7.370 | 7.150 | 7.340 | 200,112 | +0.02(+0.27%) |
Oct 16, 2013 | 7.280 | 7.350 | 7.200 | 7.320 | 128,776 | +0.06(+0.83%) |
Oct 15, 2013 | 7.150 | 7.330 | 7.150 | 7.260 | 252,566 | +0.07(+0.97%) |
Oct 14, 2013 | 7.180 | 7.190 | 7.090 | 7.190 | 138,899 | -0.02(-0.28%) |
Oct 11, 2013 | 7.010 | 7.220 | 7.010 | 7.210 | 0 | +0.16(+2.27%) |
Oct 10, 2013 | 7.010 | 7.070 | 6.980 | 7.050 | 134,897 | +0.12(+1.73%) |
Oct 09, 2013 | 6.920 | 6.990 | 6.900 | 6.930 | 246,945 | +0.02(+0.29%) |
Oct 08, 2013 | 6.950 | 6.970 | 6.840 | 6.910 | 242,473 | -0.02(-0.29%) |
Oct 07, 2013 | 6.830 | 7.015 | 6.760 | 6.930 | 0 | +0.06(+0.87%) |
Oct 04, 2013 | 6.740 | 6.910 | 6.740 | 6.870 | 0 | +0.11(+1.63%) |
Oct 03, 2013 | 6.850 | 6.850 | 6.710 | 6.760 | 0 | -0.12(-1.74%) |
Oct 02, 2013 | 6.980 | 6.980 | 6.840 | 6.880 | 188,291 | -0.14(-1.99%) |
Oct 01, 2013 | 6.830 | 7.030 | 6.770 | 7.020 | 196,676 | +0.27(+4.00%) |
Sep 27, 2013 | 6.770 | 6.810 | 6.660 | 6.750 | 0 | -0.07(-1.03%) |
Sep 26, 2013 | 6.800 | 6.820 | 6.730 | 6.820 | 100,099 | +0.01(+0.15%) |
Sep 25, 2013 | 6.810 | 6.810 | 6.740 | 6.810 | 170,242 | -0.02(-0.29%) |
Sep 24, 2013 | 6.880 | 6.880 | 6.690 | 6.830 | 102,574 | -0.06(-0.87%) |
Sep 23, 2013 | 6.750 | 6.890 | 6.670 | 6.890 | 116,055 | +0.13(+1.92%) |
Sep 20, 2013 | 6.750 | 6.770 | 6.670 | 6.760 | 0 | +0.01(+0.15%) |
Sep 19, 2013 | 6.710 | 6.810 | 6.650 | 6.750 | 109,879 | +0.05(+0.75%) |
Sep 18, 2013 | 6.650 | 6.810 | 6.515 | 6.700 | 0 | +0.07(+1.06%) |
Sep 17, 2013 | 6.430 | 6.670 | 6.420 | 6.630 | 0 | +0.18(+2.79%) |
Sep 16, 2013 | 6.420 | 6.470 | 6.360 | 6.450 | 0 | +0.04(+0.62%) |
Sep 13, 2013 | 6.390 | 6.470 | 6.310 | 6.410 | 0 | +0.05(+0.79%) |
Sep 12, 2013 | 6.220 | 6.370 | 6.140 | 6.360 | 0 | +0.15(+2.42%) |
Sep 11, 2013 | 6.160 | 6.230 | 6.150 | 6.210 | 0 | +0.03(+0.49%) |
Sep 10, 2013 | 6.210 | 6.250 | 6.091 | 6.180 | 209,495 | -0.02(-0.32%) |
Sep 09, 2013 | 6.080 | 6.220 | 6.040 | 6.200 | 0 | +0.11(+1.81%) |
Sep 06, 2013 | 6.110 | 6.170 | 6.000 | 6.090 | 0 | -0.01(-0.16%) |
Sep 05, 2013 | 6.130 | 6.190 | 6.080 | 6.100 | 185,632 | -0.04(-0.65%) |
Sep 04, 2013 | 6.220 | 6.220 | 6.005 | 6.140 | 0 | -0.09(-1.44%) |
Sep 03, 2013 | 6.340 | 6.340 | 6.171 | 6.230 | 0 | -0.03(-0.48%) |
Aug 30, 2013 | 6.280 | 6.280 | 6.220 | 6.260 | 0 | -0.04(-0.63%) |
Aug 29, 2013 | 6.320 | 6.471 | 6.240 | 6.300 | 142,911 | -0.03(-0.47%) |
Aug 28, 2013 | 6.460 | 6.460 | 6.270 | 6.330 | 0 | -0.15(-2.31%) |
Aug 27, 2013 | 6.500 | 6.630 | 6.450 | 6.480 | 256,189 | -0.11(-1.67%) |
Aug 26, 2013 | 6.730 | 6.730 | 6.550 | 6.590 | 0 | -0.12(-1.79%) |
Aug 23, 2013 | 6.440 | 6.790 | 6.390 | 6.710 | 0 | +0.26(+4.03%) |
Aug 22, 2013 | 6.380 | 6.500 | 6.340 | 6.450 | 109,699 | +0.07(+1.10%) |
Aug 21, 2013 | 6.410 | 6.500 | 6.280 | 6.380 | 0 | -0.07(-1.09%) |
Aug 20, 2013 | 6.360 | 6.450 | 6.290 | 6.450 | 291,941 | +0.11(+1.74%) |
Aug 19, 2013 | 6.220 | 6.370 | 6.220 | 6.340 | 400,719 | +0.10(+1.60%) |
Aug 16, 2013 | 6.250 | 6.280 | 6.210 | 6.240 | 0 | -0.03(-0.48%) |
Aug 15, 2013 | 6.370 | 6.430 | 6.270 | 6.270 | 166,652 | -0.15(-2.34%) |
Aug 14, 2013 | 6.500 | 6.500 | 6.340 | 6.420 | 166,892 | -0.06(-0.93%) |
Aug 13, 2013 | 6.450 | 6.510 | 6.380 | 6.480 | 114,002 | +0.05(+0.78%) |
Aug 12, 2013 | 6.440 | 6.520 | 6.370 | 6.430 | 155,894 | -0.07(-1.08%) |
Aug 09, 2013 | 6.670 | 6.670 | 6.450 | 6.500 | 314,700 | -0.21(-3.13%) |
Aug 08, 2013 | 6.750 | 7.650 | 6.300 | 6.710 | 756,181 | -1.10(-14.08%) |
Aug 07, 2013 | 7.670 | 7.880 | 7.650 | 7.810 | 99,662 | +0.10(+1.30%) |
Aug 06, 2013 | 7.680 | 7.790 | 7.545 | 7.710 | 189,343 | -0.01(-0.13%) |
Aug 05, 2013 | 7.620 | 7.740 | 7.530 | 7.720 | 164,616 | +0.07(+0.92%) |
Aug 02, 2013 | 7.570 | 7.680 | 7.430 | 7.650 | 105,363 | +0.03(+0.39%) |
Aug 01, 2013 | 7.560 | 7.670 | 7.540 | 7.620 | 110,284 | +0.08(+1.06%) |
Jul 31, 2013 | 7.700 | 7.700 | 7.460 | 7.540 | 0 | -0.12(-1.57%) |
Jul 30, 2013 | 7.590 | 7.715 | 7.500 | 7.660 | 0 | +0.12(+1.59%) |
Jul 29, 2013 | 7.510 | 7.560 | 7.450 | 7.540 | 0 | +0.04(+0.53%) |
Jul 26, 2013 | 7.620 | 7.620 | 7.480 | 7.500 | 0 | -0.15(-1.96%) |
Jul 25, 2013 | 7.500 | 7.650 | 7.490 | 7.650 | 0 | +0.12(+1.59%) |
Jul 24, 2013 | 7.640 | 7.650 | 7.450 | 7.530 | 0 | -0.06(-0.79%) |
Jul 23, 2013 | 7.520 | 7.640 | 7.500 | 7.590 | 0 | +0.09(+1.20%) |
Jul 22, 2013 | 7.550 | 7.590 | 7.480 | 7.500 | 0 | -0.07(-0.92%) |
Jul 19, 2013 | 7.500 | 7.570 | 7.470 | 7.570 | 0 | +0.06(+0.80%) |
Jul 18, 2013 | 7.450 | 7.580 | 7.430 | 7.510 | 0 | +0.06(+0.81%) |
Jul 17, 2013 | 7.370 | 7.570 | 7.370 | 7.450 | 173,413 | +0.09(+1.22%) |
Jul 16, 2013 | 7.280 | 7.440 | 7.220 | 7.360 | 0 | +0.07(+0.89%) |
Jul 15, 2013 | 7.130 | 7.360 | 7.130 | 7.295 | 0 | +0.14(+2.03%) |
Jul 12, 2013 | 7.070 | 7.160 | 6.960 | 7.150 | 0 | +0.08(+1.13%) |
Jul 11, 2013 | 7.090 | 7.130 | 6.990 | 7.070 | 0 | +0.06(+0.86%) |
Jul 10, 2013 | 7.000 | 7.140 | 6.980 | 7.010 | 0 | +0.01(+0.14%) |
Jul 09, 2013 | 6.990 | 7.020 | 6.848 | 7.000 | 0 | +0.06(+0.86%) |
Jul 08, 2013 | 6.920 | 6.960 | 6.860 | 6.940 | 306,061 | +0.04(+0.58%) |
Jul 05, 2013 | 6.940 | 6.940 | 6.770 | 6.900 | 0 | +0.06(+0.88%) |
Jul 03, 2013 | 6.770 | 6.860 | 6.760 | 6.840 | 0 | +0.02(+0.29%) |
Jul 02, 2013 | 6.910 | 6.920 | 6.710 | 6.820 | 0 | -0.07(-1.02%) |
Jul 01, 2013 | 6.940 | 7.016 | 6.840 | 6.890 | 0 | -0.01(-0.14%) |
Jun 28, 2013 | 7.050 | 7.050 | 6.870 | 6.900 | 732,105 | -0.24(-3.36%) |
Jun 26, 2013 | 7.300 | 7.334 | 7.103 | 7.140 | 0 | -0.13(-1.76%) |
Jun 25, 2013 | 7.340 | 7.380 | 7.150 | 7.268 | 0 | -0.01(-0.16%) |
Jun 24, 2013 | 7.220 | 7.310 | 7.212 | 7.280 | 0 | -0.02(-0.27%) |
Jun 21, 2013 | 7.340 | 7.410 | 7.220 | 7.300 | 274,148 | -0.02(-0.27%) |
Jun 20, 2013 | 7.290 | 7.400 | 7.270 | 7.320 | 0 | -0.05(-0.68%) |
Jun 19, 2013 | 7.510 | 7.520 | 7.360 | 7.370 | 0 | -0.12(-1.60%) |
Jun 18, 2013 | 7.500 | 7.520 | 7.360 | 7.490 | 0 | +0.02(+0.27%) |
Jun 17, 2013 | 7.430 | 7.480 | 7.350 | 7.470 | 0 | +0.12(+1.63%) |
Jun 14, 2013 | 7.530 | 7.602 | 7.330 | 7.350 | 0 | -0.17(-2.26%) |
Jun 13, 2013 | 7.310 | 7.570 | 7.290 | 7.520 | 206,764 | +0.20(+2.73%) |
Jun 12, 2013 | 7.480 | 7.510 | 7.290 | 7.320 | 202,082 | -0.11(-1.48%) |
Jun 11, 2013 | 7.500 | 7.538 | 7.395 | 7.430 | 178,408 | -0.15(-1.98%) |
Jun 10, 2013 | 7.540 | 7.620 | 7.470 | 7.580 | 0 | +0.08(+1.07%) |
Jun 07, 2013 | 7.580 | 7.580 | 7.400 | 7.500 | 0 | -0.02(-0.27%) |
Jun 06, 2013 | 7.510 | 7.550 | 7.390 | 7.520 | 237,807 | -0.01(-0.13%) |
Jun 05, 2013 | 7.560 | 7.660 | 7.480 | 7.530 | 0 | -0.06(-0.79%) |
Jun 04, 2013 | 7.730 | 7.834 | 7.420 | 7.590 | 0 | -0.12(-1.56%) |