Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.494 | 7.494 | 7.234 | 7.423 | 19,896 | -0.11(-1.43%) |
Jun 27, 2014 | 7.184 | 7.530 | 7.184 | 7.530 | 32,293 | +0.18(+2.44%) |
Jun 26, 2014 | 7.459 | 7.494 | 7.351 | 7.351 | 33,446 | -0.06(-0.84%) |
Jun 25, 2014 | 7.261 | 7.494 | 6.834 | 7.414 | 154,281 | +0.31(+4.29%) |
Jun 24, 2014 | 6.471 | 7.225 | 6.471 | 7.108 | 47,393 | +0.70(+10.92%) |
Jun 23, 2014 | 6.480 | 6.480 | 6.364 | 6.408 | 13,239 | -0.11(-1.65%) |
Jun 20, 2014 | 6.498 | 6.821 | 6.417 | 6.516 | 6,026 | -0.01(-0.14%) |
Jun 19, 2014 | 6.426 | 6.642 | 6.426 | 6.525 | 2,505 | -0.11(-1.62%) |
Jun 18, 2014 | 6.426 | 6.696 | 6.426 | 6.633 | 14,183 | +0.20(+3.07%) |
Jun 17, 2014 | 6.431 | 6.453 | 6.417 | 6.435 | 6,473 | +0.01(+0.14%) |
Jun 16, 2014 | 6.372 | 6.490 | 6.372 | 6.426 | 18,210 | -0.04(-0.56%) |
Jun 13, 2014 | 6.471 | 6.498 | 6.458 | 6.462 | 17,776 | -0.01(-0.14%) |
Jun 12, 2014 | 6.480 | 6.607 | 6.471 | 6.471 | 32,452 | -0.03(-0.41%) |
Jun 11, 2014 | 6.543 | 6.624 | 6.472 | 6.498 | 2,755 | -0.08(-1.23%) |
Jun 10, 2014 | 6.498 | 6.678 | 6.453 | 6.579 | 8,665 | -0.02(-0.27%) |
Jun 06, 2014 | 6.740 | 6.740 | 6.597 | 6.597 | 28,403 | -0.12(-1.74%) |
Jun 05, 2014 | 6.678 | 6.740 | 6.597 | 6.714 | 8,239 | +0.01(+0.13%) |
Jun 04, 2014 | 6.606 | 6.714 | 6.435 | 6.705 | 21,223 | +0.03(+0.40%) |
Jun 03, 2014 | 6.561 | 6.678 | 6.471 | 6.678 | 12,360 | +0.13(+1.92%) |
Jun 02, 2014 | 6.767 | 6.893 | 6.381 | 6.552 | 13,680 | -0.21(-3.05%) |
May 30, 2014 | 6.857 | 6.902 | 6.417 | 6.758 | 110,357 | -0.09(-1.31%) |
May 29, 2014 | 6.902 | 6.902 | 6.848 | 6.848 | 1,137 | -0.09(-1.29%) |
May 28, 2014 | 6.947 | 7.001 | 6.938 | 6.938 | 1,627 | -0.06(-0.90%) |
May 27, 2014 | 6.938 | 7.046 | 6.938 | 7.001 | 9,323 | +0.02(+0.26%) |
May 23, 2014 | 7.010 | 6.983 | 6.983 | 6.983 | 15,375 | +0.02(+0.26%) |
May 22, 2014 | 6.974 | 7.073 | 6.965 | 6.965 | 2,265 | -0.04(-0.64%) |
May 21, 2014 | 7.010 | 7.082 | 6.911 | 7.010 | 9,321 | -0.05(-0.76%) |
May 20, 2014 | 7.135 | 7.180 | 6.929 | 7.064 | 42,051 | -0.08(-1.07%) |
May 19, 2014 | 7.265 | 7.265 | 6.916 | 7.140 | 17,093 | -0.04(-0.50%) |
May 16, 2014 | 7.059 | 7.211 | 6.925 | 7.176 | 4,036 | +0.12(+1.65%) |
May 15, 2014 | 7.273 | 7.273 | 7.059 | 7.059 | 2,369 | -0.02(-0.32%) |
May 14, 2014 | 7.229 | 7.292 | 6.943 | 7.082 | 8,686 | +0.04(+0.57%) |
May 13, 2014 | 7.051 | 7.158 | 7.042 | 7.042 | 6,036 | -0.13(-1.75%) |
May 12, 2014 | 7.006 | 7.292 | 6.970 | 7.167 | 11,876 | +0.14(+2.04%) |
May 09, 2014 | 6.988 | 7.256 | 6.854 | 7.024 | 25,185 | -0.05(-0.76%) |
May 08, 2014 | 6.997 | 7.167 | 6.872 | 7.077 | 14,257 | +0.05(+0.76%) |
May 07, 2014 | 7.185 | 7.283 | 7.015 | 7.024 | 11,941 | -0.21(-2.84%) |
May 06, 2014 | 7.283 | 7.283 | 7.077 | 7.229 | 7,072 | -0.03(-0.37%) |
May 05, 2014 | 7.202 | 7.265 | 7.051 | 7.256 | 8,175 | -0.01(-0.12%) |
May 02, 2014 | 7.068 | 7.328 | 7.068 | 7.265 | 10,189 | +0.04(+0.62%) |
May 01, 2014 | 7.310 | 7.310 | 7.104 | 7.220 | 13,379 | -0.12(-1.58%) |
Apr 30, 2014 | 6.747 | 7.336 | 6.747 | 7.336 | 54,931 | +0.50(+7.32%) |
Apr 29, 2014 | 7.015 | 7.015 | 6.631 | 6.836 | 31,452 | -0.18(-2.55%) |
Apr 28, 2014 | 7.077 | 7.113 | 7.015 | 7.015 | 7,094 | -0.06(-0.88%) |
Apr 25, 2014 | 7.122 | 7.175 | 7.077 | 7.077 | 4,535 | -0.07(-1.00%) |
Apr 24, 2014 | 7.185 | 7.238 | 7.077 | 7.149 | 14,406 | -0.05(-0.74%) |
Apr 23, 2014 | 7.256 | 7.309 | 7.140 | 7.202 | 21,630 | -0.05(-0.74%) |
Apr 22, 2014 | 7.256 | 7.283 | 7.176 | 7.256 | 14,836 | +0.12(+1.63%) |
Apr 21, 2014 | 7.194 | 7.264 | 7.077 | 7.140 | 7,316 | +0.00(+0.00%) |
Apr 17, 2014 | 7.113 | 7.140 | 7.140 | 7.140 | 11,414 | +0.00(+0.00%) |
Apr 16, 2014 | 7.166 | 7.166 | 7.077 | 7.140 | 15,246 | -0.02(-0.25%) |
Apr 15, 2014 | 7.175 | 7.176 | 7.104 | 7.158 | 6,161 | +0.08(+1.14%) |
Apr 14, 2014 | 7.247 | 7.247 | 7.077 | 7.077 | 20,233 | -0.08(-1.12%) |
Apr 11, 2014 | 7.211 | 7.345 | 7.077 | 7.158 | 10,839 | -0.12(-1.60%) |
Apr 10, 2014 | 7.194 | 7.283 | 7.194 | 7.274 | 8,668 | +0.00(+0.00%) |
Apr 09, 2014 | 7.381 | 7.381 | 7.220 | 7.274 | 6,478 | +0.07(+0.99%) |
Apr 08, 2014 | 7.069 | 7.390 | 7.069 | 7.202 | 11,658 | -0.01(-0.12%) |
Apr 07, 2014 | 7.372 | 7.414 | 7.158 | 7.211 | 12,601 | -0.21(-2.89%) |
Apr 04, 2014 | 7.371 | 7.426 | 7.077 | 7.426 | 15,424 | +0.08(+1.09%) |
Apr 03, 2014 | 7.265 | 7.345 | 7.265 | 7.345 | 3,602 | +0.10(+1.36%) |
Apr 02, 2014 | 7.345 | 7.354 | 7.226 | 7.247 | 12,933 | -0.12(-1.58%) |
Apr 01, 2014 | 7.265 | 7.399 | 7.265 | 7.363 | 3,904 | +0.15(+2.11%) |
Mar 31, 2014 | 7.059 | 7.292 | 7.059 | 7.211 | 6,551 | +0.15(+2.15%) |
Mar 28, 2014 | 7.202 | 7.265 | 7.059 | 7.059 | 14,891 | -0.06(-0.88%) |
Mar 27, 2014 | 7.113 | 7.220 | 7.082 | 7.122 | 8,894 | +0.04(+0.50%) |
Mar 26, 2014 | 7.077 | 7.194 | 7.077 | 7.086 | 19,082 | +0.08(+1.15%) |
Mar 25, 2014 | 7.176 | 7.176 | 6.997 | 7.006 | 22,066 | -0.15(-2.12%) |
Mar 24, 2014 | 7.238 | 7.256 | 7.086 | 7.158 | 12,276 | -0.06(-0.87%) |
Mar 21, 2014 | 7.122 | 7.229 | 7.104 | 7.220 | 10,652 | +0.05(+0.75%) |
Mar 20, 2014 | 7.104 | 7.211 | 7.104 | 7.167 | 7,823 | +0.05(+0.75%) |
Mar 19, 2014 | 7.167 | 7.220 | 7.113 | 7.113 | 5,048 | -0.06(-0.87%) |
Mar 18, 2014 | 7.177 | 7.211 | 7.149 | 7.176 | 9,138 | +0.00(+0.06%) |
Mar 17, 2014 | 7.216 | 7.260 | 7.047 | 7.171 | 40,037 | -0.04(-0.62%) |
Mar 14, 2014 | 7.233 | 7.269 | 7.216 | 7.216 | 7,729 | -0.04(-0.49%) |
Mar 13, 2014 | 7.314 | 7.358 | 7.207 | 7.251 | 7,070 | -0.08(-1.09%) |
Mar 12, 2014 | 7.376 | 7.402 | 7.331 | 7.331 | 3,530 | -0.04(-0.60%) |
Mar 11, 2014 | 7.331 | 7.376 | 7.305 | 7.376 | 27,475 | -0.01(-0.12%) |
Mar 10, 2014 | 7.242 | 7.474 | 7.207 | 7.385 | 23,561 | +0.18(+2.47%) |
Mar 07, 2014 | 7.216 | 7.376 | 7.118 | 7.207 | 32,340 | -0.12(-1.58%) |
Mar 06, 2014 | 7.322 | 7.545 | 7.225 | 7.322 | 21,594 | +0.05(+0.73%) |
Mar 05, 2014 | 7.251 | 7.296 | 7.136 | 7.269 | 16,180 | -0.03(-0.37%) |
Mar 04, 2014 | 7.402 | 7.563 | 7.260 | 7.296 | 24,743 | -0.10(-1.32%) |
Mar 03, 2014 | 7.296 | 7.429 | 7.251 | 7.394 | 40,295 | +0.11(+1.47%) |
Feb 28, 2014 | 7.047 | 7.287 | 6.984 | 7.287 | 173,868 | +0.24(+3.41%) |
Feb 27, 2014 | 7.153 | 7.153 | 7.047 | 7.047 | 29,200 | -0.08(-1.12%) |
Feb 26, 2014 | 7.189 | 7.189 | 7.056 | 7.127 | 34,770 | -0.03(-0.37%) |
Feb 25, 2014 | 7.287 | 7.287 | 7.136 | 7.153 | 28,879 | -0.13(-1.83%) |
Feb 24, 2014 | 7.247 | 7.287 | 7.207 | 7.287 | 9,438 | +0.08(+1.11%) |
Feb 21, 2014 | 7.127 | 7.296 | 7.109 | 7.207 | 9,389 | -0.05(-0.74%) |
Feb 20, 2014 | 7.180 | 7.340 | 6.984 | 7.260 | 107,773 | -0.03(-0.37%) |
Feb 19, 2014 | 7.162 | 7.287 | 7.073 | 7.287 | 19,937 | +0.18(+2.50%) |
Feb 18, 2014 | 7.153 | 7.207 | 7.029 | 7.109 | 26,195 | -0.04(-0.50%) |
Feb 14, 2014 | 6.895 | 7.144 | 7.144 | 7.144 | 10,677 | +0.15(+2.16%) |
Feb 13, 2014 | 6.931 | 6.993 | 6.789 | 6.993 | 13,292 | -0.01(-0.13%) |
Feb 12, 2014 | 6.682 | 7.002 | 6.602 | 7.002 | 35,603 | +0.32(+4.79%) |
Feb 11, 2014 | 6.904 | 6.922 | 6.673 | 6.682 | 20,759 | -0.14(-2.09%) |
Feb 10, 2014 | 6.967 | 6.967 | 6.815 | 6.824 | 21,354 | -0.29(-4.13%) |
Feb 07, 2014 | 6.993 | 7.153 | 6.993 | 7.118 | 8,878 | +0.22(+3.23%) |
Feb 06, 2014 | 7.153 | 7.153 | 6.895 | 6.895 | 6,680 | -0.19(-2.64%) |
Feb 05, 2014 | 7.120 | 7.136 | 7.082 | 7.082 | 4,220 | +0.05(+0.76%) |
Feb 04, 2014 | 6.975 | 7.127 | 6.878 | 7.029 | 6,543 | +0.04(+0.51%) |
Feb 03, 2014 | 7.038 | 7.144 | 6.771 | 6.993 | 13,557 | -0.10(-1.38%) |
Jan 31, 2014 | 7.153 | 7.162 | 6.913 | 7.091 | 26,122 | +0.02(+0.25%) |
Jan 30, 2014 | 6.806 | 7.198 | 6.806 | 7.073 | 3,774 | +0.17(+2.45%) |
Jan 29, 2014 | 7.091 | 7.118 | 6.851 | 6.904 | 41,195 | -0.30(-4.20%) |
Jan 28, 2014 | 6.940 | 7.207 | 6.940 | 7.207 | 57,472 | +0.26(+3.71%) |
Jan 27, 2014 | 7.189 | 7.242 | 6.949 | 6.949 | 22,107 | -0.20(-2.74%) |
Jan 24, 2014 | 7.296 | 7.296 | 7.082 | 7.144 | 24,900 | -0.12(-1.71%) |
Jan 23, 2014 | 7.287 | 7.385 | 7.207 | 7.269 | 8,740 | +0.05(+0.74%) |
Jan 22, 2014 | 7.207 | 7.331 | 7.162 | 7.216 | 14,694 | +0.05(+0.75%) |
Jan 21, 2014 | 7.118 | 7.242 | 7.082 | 7.162 | 13,599 | +0.04(+0.62%) |
Jan 17, 2014 | 7.100 | 7.118 | 7.118 | 7.118 | 21,692 | +0.05(+0.76%) |
Jan 16, 2014 | 6.967 | 7.118 | 6.958 | 7.064 | 17,921 | +0.14(+2.06%) |
Jan 15, 2014 | 6.931 | 7.127 | 6.797 | 6.922 | 30,903 | +0.04(+0.52%) |
Jan 14, 2014 | 6.789 | 7.118 | 6.700 | 6.886 | 33,898 | +0.16(+2.38%) |
Jan 13, 2014 | 6.958 | 7.127 | 6.726 | 6.726 | 27,957 | -0.22(-3.20%) |
Jan 10, 2014 | 7.029 | 7.029 | 6.895 | 6.949 | 38,181 | -0.12(-1.76%) |
Jan 09, 2014 | 7.082 | 7.136 | 6.949 | 7.073 | 50,804 | +0.04(+0.51%) |
Jan 08, 2014 | 7.198 | 7.198 | 6.940 | 7.038 | 129,204 | -0.14(-1.98%) |
Jan 07, 2014 | 7.198 | 7.278 | 7.118 | 7.180 | 29,563 | +0.02(+0.25%) |
Jan 06, 2014 | 7.083 | 7.269 | 7.082 | 7.162 | 27,885 | +0.07(+1.00%) |
Jan 03, 2014 | 7.162 | 7.207 | 7.082 | 7.091 | 31,640 | -0.03(-0.38%) |
Jan 02, 2014 | 7.153 | 7.201 | 7.118 | 7.118 | 5,420 | -0.01(-0.12%) |
Dec 31, 2013 | 7.180 | 7.127 | 7.127 | 7.127 | 5,844 | +0.00(+0.00%) |
Dec 30, 2013 | 7.207 | 7.278 | 7.127 | 7.127 | 12,987 | -0.08(-1.11%) |
Dec 27, 2013 | 7.153 | 7.207 | 7.127 | 7.207 | 15,054 | +0.03(+0.37%) |
Dec 26, 2013 | 7.233 | 7.233 | 7.073 | 7.180 | 18,722 | +0.07(+1.00%) |
Dec 24, 2013 | 7.073 | 7.162 | 7.073 | 7.109 | 55,046 | -0.04(-0.62%) |
Dec 23, 2013 | 7.189 | 7.207 | 7.004 | 7.153 | 33,167 | +0.04(+0.50%) |
Dec 20, 2013 | 7.002 | 7.242 | 6.993 | 7.118 | 54,746 | +0.04(+0.63%) |
Dec 19, 2013 | 7.144 | 7.180 | 6.993 | 7.073 | 124,990 | -0.04(-0.50%) |
Dec 18, 2013 | 7.056 | 7.118 | 7.038 | 7.109 | 26,001 | +0.05(+0.76%) |
Dec 17, 2013 | 7.047 | 7.269 | 6.993 | 7.056 | 62,931 | +0.05(+0.76%) |
Dec 16, 2013 | 7.100 | 7.162 | 6.993 | 7.002 | 20,341 | -0.06(-0.88%) |
Dec 13, 2013 | 7.118 | 7.162 | 7.038 | 7.064 | 19,830 | +0.01(+0.13%) |
Dec 12, 2013 | 7.038 | 7.278 | 7.038 | 7.056 | 11,385 | -0.02(-0.25%) |
Dec 11, 2013 | 7.118 | 7.162 | 7.073 | 7.073 | 31,859 | -0.04(-0.50%) |
Dec 10, 2013 | 7.038 | 7.367 | 7.038 | 7.109 | 25,266 | +0.09(+1.27%) |
Dec 09, 2013 | 7.162 | 7.207 | 7.020 | 7.020 | 18,361 | -0.19(-2.59%) |
Dec 06, 2013 | 7.357 | 7.465 | 7.207 | 7.207 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 7.162 | 7.687 | 7.162 | 7.207 | 0 | +0.03(+0.37%) |
Dec 04, 2013 | 7.136 | 7.305 | 7.073 | 7.180 | 0 | -0.06(-0.86%) |
Dec 03, 2013 | 7.153 | 7.305 | 7.153 | 7.242 | 0 | -0.05(-0.73%) |
Dec 02, 2013 | 7.331 | 7.385 | 7.287 | 7.296 | 0 | -0.04(-0.49%) |
Nov 29, 2013 | 7.394 | 7.643 | 7.331 | 7.331 | 0 | -0.03(-0.36%) |
Nov 27, 2013 | 7.340 | 7.428 | 7.322 | 7.358 | 0 | -0.04(-0.60%) |
Nov 26, 2013 | 7.402 | 7.687 | 7.296 | 7.402 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 7.402 | 7.652 | 7.340 | 7.402 | 0 | -0.03(-0.36%) |
Nov 22, 2013 | 7.296 | 7.553 | 7.296 | 7.429 | 0 | +0.13(+1.83%) |
Nov 21, 2013 | 7.331 | 7.358 | 7.225 | 7.296 | 0 | -0.04(-0.61%) |
Nov 20, 2013 | 7.243 | 7.340 | 7.207 | 7.340 | 0 | +0.04(+0.49%) |
Nov 19, 2013 | 7.340 | 7.420 | 7.154 | 7.305 | 0 | -0.04(-0.61%) |
Nov 18, 2013 | 7.527 | 7.723 | 7.287 | 7.349 | 0 | -0.32(-4.18%) |
Nov 15, 2013 | 7.430 | 7.943 | 7.359 | 7.669 | 0 | +0.24(+3.25%) |
Nov 14, 2013 | 7.315 | 7.428 | 7.235 | 7.428 | 0 | +0.34(+4.73%) |
Nov 12, 2013 | 7.031 | 7.182 | 6.916 | 7.093 | 0 | -0.02(-0.25%) |
Nov 11, 2013 | 7.270 | 7.394 | 6.978 | 7.111 | 0 | -0.17(-2.31%) |
Nov 08, 2013 | 6.996 | 7.395 | 6.827 | 7.279 | 0 | +0.23(+3.27%) |
Nov 07, 2013 | 7.093 | 7.279 | 6.871 | 7.049 | 0 | +0.07(+1.02%) |
Nov 06, 2013 | 7.182 | 7.262 | 6.775 | 6.978 | 0 | -0.11(-1.50%) |
Nov 05, 2013 | 7.412 | 7.482 | 7.022 | 7.084 | 0 | -0.27(-3.62%) |
Nov 04, 2013 | 7.182 | 7.528 | 7.182 | 7.350 | 0 | +0.17(+2.35%) |
Nov 01, 2013 | 7.129 | 7.182 | 6.917 | 7.182 | 0 | +0.05(+0.75%) |
Oct 31, 2013 | 6.694 | 7.545 | 6.650 | 7.129 | 0 | +0.43(+6.49%) |
Oct 30, 2013 | 6.295 | 6.871 | 6.295 | 6.694 | 0 | +0.03(+0.40%) |
Oct 29, 2013 | 6.836 | 6.863 | 6.570 | 6.668 | 0 | -0.12(-1.83%) |
Oct 28, 2013 | 6.703 | 6.845 | 6.574 | 6.792 | 0 | +0.04(+0.52%) |
Oct 25, 2013 | 6.650 | 6.862 | 6.580 | 6.756 | 0 | +0.11(+1.60%) |
Oct 24, 2013 | 6.251 | 6.650 | 6.248 | 6.650 | 0 | +0.47(+7.60%) |
Oct 23, 2013 | 5.923 | 6.180 | 5.914 | 6.180 | 0 | +0.14(+2.35%) |
Oct 22, 2013 | 6.128 | 6.180 | 5.976 | 6.038 | 0 | -0.17(-2.71%) |
Oct 21, 2013 | 6.277 | 6.277 | 6.136 | 6.206 | 0 | -0.08(-1.27%) |
Oct 18, 2013 | 6.144 | 6.286 | 6.127 | 6.286 | 29,223 | +0.13(+2.16%) |
Oct 17, 2013 | 6.206 | 6.260 | 6.091 | 6.153 | 0 | -0.06(-1.00%) |
Oct 16, 2013 | 6.162 | 6.224 | 5.994 | 6.215 | 0 | +0.05(+0.86%) |
Oct 15, 2013 | 6.056 | 6.162 | 6.020 | 6.162 | 0 | +0.01(+0.14%) |
Oct 14, 2013 | 6.118 | 6.162 | 6.011 | 6.153 | 0 | +0.01(+0.14%) |
Oct 11, 2013 | 5.994 | 6.144 | 5.941 | 6.144 | 0 | +0.16(+2.67%) |
Oct 10, 2013 | 6.109 | 6.144 | 5.974 | 5.985 | 0 | +0.02(+0.30%) |
Oct 09, 2013 | 5.914 | 6.029 | 5.834 | 5.967 | 0 | +0.02(+0.30%) |
Oct 08, 2013 | 5.887 | 6.010 | 5.825 | 5.949 | 0 | -0.05(-0.89%) |
Oct 07, 2013 | 5.994 | 6.020 | 5.896 | 6.003 | 0 | +0.01(+0.15%) |
Oct 04, 2013 | 5.958 | 6.029 | 5.949 | 5.994 | 0 | -0.01(-0.15%) |
Oct 03, 2013 | 6.020 | 6.151 | 5.845 | 6.003 | 0 | +0.01(+0.15%) |
Oct 02, 2013 | 6.038 | 6.091 | 5.985 | 5.994 | 0 | -0.04(-0.73%) |
Oct 01, 2013 | 5.976 | 6.048 | 5.870 | 6.038 | 0 | +0.02(+0.29%) |
Sep 27, 2013 | 5.861 | 6.056 | 5.861 | 6.020 | 0 | +0.07(+1.19%) |
Sep 26, 2013 | 5.940 | 5.949 | 5.825 | 5.949 | 0 | +0.03(+0.45%) |
Sep 25, 2013 | 5.932 | 5.932 | 5.861 | 5.923 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 5.763 | 5.923 | 5.763 | 5.923 | 0 | +0.10(+1.67%) |
Sep 23, 2013 | 5.763 | 5.825 | 5.763 | 5.825 | 0 | +0.06(+1.08%) |
Sep 20, 2013 | 5.683 | 5.863 | 5.666 | 5.763 | 0 | -0.01(-0.15%) |
Sep 19, 2013 | 5.852 | 5.949 | 5.763 | 5.772 | 0 | -0.12(-1.96%) |
Sep 18, 2013 | 5.958 | 6.091 | 5.781 | 5.887 | 0 | -0.08(-1.34%) |
Sep 17, 2013 | 5.834 | 5.967 | 5.816 | 5.967 | 0 | -0.02(-0.30%) |
Sep 16, 2013 | 5.914 | 5.985 | 5.850 | 5.985 | 0 | +0.07(+1.20%) |
Sep 13, 2013 | 5.923 | 5.924 | 5.851 | 5.914 | 0 | -0.15(-2.49%) |
Sep 12, 2013 | 6.171 | 6.198 | 5.985 | 6.065 | 0 | -0.01(-0.15%) |
Sep 11, 2013 | 5.949 | 6.073 | 5.923 | 6.073 | 0 | +0.16(+2.70%) |
Sep 10, 2013 | 5.932 | 6.153 | 5.852 | 5.914 | 0 | -0.04(-0.60%) |
Sep 09, 2013 | 5.985 | 6.242 | 5.851 | 5.949 | 0 | -0.06(-1.03%) |
Sep 06, 2013 | 6.153 | 6.153 | 5.958 | 6.011 | 0 | -0.17(-2.73%) |
Sep 05, 2013 | 6.136 | 6.215 | 6.056 | 6.180 | 0 | -0.02(-0.29%) |
Sep 04, 2013 | 6.233 | 6.233 | 6.118 | 6.198 | 0 | -0.04(-0.57%) |
Sep 03, 2013 | 6.189 | 6.233 | 6.096 | 6.233 | 0 | +0.08(+1.30%) |
Aug 30, 2013 | 6.118 | 6.242 | 6.118 | 6.153 | 0 | +0.01(+0.14%) |
Aug 29, 2013 | 6.127 | 6.215 | 6.100 | 6.144 | 0 | -0.02(-0.29%) |
Aug 28, 2013 | 6.262 | 6.262 | 6.065 | 6.162 | 0 | +0.07(+1.16%) |
Aug 27, 2013 | 6.095 | 6.118 | 6.056 | 6.091 | 0 | -0.04(-0.58%) |
Aug 26, 2013 | 6.073 | 6.215 | 6.073 | 6.127 | 0 | +0.06(+1.02%) |
Aug 23, 2013 | 6.282 | 6.282 | 6.065 | 6.065 | 0 | -0.01(-0.15%) |
Aug 22, 2013 | 6.100 | 6.189 | 6.073 | 6.073 | 0 | -0.04(-0.58%) |
Aug 21, 2013 | 6.065 | 6.180 | 6.065 | 6.109 | 0 | +0.02(+0.29%) |
Aug 20, 2013 | 6.127 | 6.189 | 5.967 | 6.091 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 6.189 | 6.250 | 6.091 | 6.091 | 0 | -0.06(-1.01%) |
Aug 16, 2013 | 6.312 | 6.312 | 6.153 | 6.153 | 0 | -0.14(-2.24%) |
Aug 15, 2013 | 6.224 | 6.347 | 6.224 | 6.295 | 16,951 | +0.08(+1.28%) |
Aug 14, 2013 | 6.136 | 6.303 | 6.136 | 6.215 | 0 | +0.06(+1.00%) |
Aug 13, 2013 | 6.136 | 6.180 | 6.112 | 6.153 | 67,988 | +0.05(+0.87%) |
Aug 12, 2013 | 6.047 | 6.136 | 6.047 | 6.100 | 8,311 | +0.03(+0.44%) |
Aug 09, 2013 | 5.968 | 6.108 | 5.968 | 6.074 | 17,345 | +0.07(+1.18%) |
Aug 08, 2013 | 6.003 | 6.074 | 6.003 | 6.003 | 13,704 | +0.00(+0.00%) |
Aug 07, 2013 | 6.083 | 6.083 | 5.960 | 6.003 | 5,935 | -0.04(-0.73%) |
Aug 06, 2013 | 6.083 | 6.100 | 5.959 | 6.047 | 9,803 | -0.03(-0.44%) |
Aug 05, 2013 | 6.056 | 6.083 | 5.977 | 6.074 | 4,261 | +0.07(+1.18%) |
Aug 02, 2013 | 6.136 | 6.136 | 5.941 | 6.003 | 22,519 | -0.11(-1.73%) |
Aug 01, 2013 | 6.012 | 6.136 | 5.959 | 6.109 | 49,673 | +0.08(+1.32%) |
Jul 31, 2013 | 6.153 | 6.153 | 5.941 | 6.030 | 0 | -0.11(-1.73%) |
Jul 30, 2013 | 6.048 | 6.180 | 5.959 | 6.136 | 0 | +0.18(+2.96%) |
Jul 29, 2013 | 6.012 | 6.180 | 5.951 | 5.959 | 0 | -0.02(-0.30%) |
Jul 26, 2013 | 5.977 | 6.021 | 5.924 | 5.977 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 5.835 | 6.003 | 5.791 | 5.977 | 0 | +0.09(+1.50%) |
Jul 24, 2013 | 5.897 | 5.897 | 5.756 | 5.888 | 0 | -0.01(-0.15%) |
Jul 23, 2013 | 5.827 | 5.897 | 5.782 | 5.897 | 0 | +0.11(+1.83%) |
Jul 22, 2013 | 5.871 | 5.897 | 5.791 | 5.791 | 0 | -0.11(-1.80%) |
Jul 19, 2013 | 5.897 | 5.897 | 5.782 | 5.897 | 0 | +0.09(+1.52%) |
Jul 18, 2013 | 5.782 | 5.880 | 5.782 | 5.809 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 5.818 | 5.827 | 5.765 | 5.809 | 3,389 | +0.02(+0.30%) |
Jul 16, 2013 | 5.827 | 5.827 | 5.791 | 5.791 | 0 | -0.10(-1.65%) |
Jul 15, 2013 | 5.853 | 5.897 | 5.835 | 5.888 | 0 | +0.03(+0.45%) |
Jul 12, 2013 | 5.862 | 5.862 | 5.844 | 5.862 | 0 | -0.04(-0.60%) |
Jul 11, 2013 | 5.933 | 5.959 | 5.818 | 5.897 | 0 | +0.01(+0.15%) |
Jul 10, 2013 | 5.809 | 5.888 | 5.809 | 5.888 | 0 | +0.01(+0.15%) |
Jul 09, 2013 | 5.880 | 5.888 | 5.844 | 5.880 | 0 | +0.02(+0.30%) |
Jul 08, 2013 | 5.809 | 5.888 | 5.704 | 5.862 | 0 | +0.02(+0.30%) |
Jul 05, 2013 | 5.782 | 5.862 | 5.738 | 5.844 | 0 | +0.05(+0.91%) |
Jul 03, 2013 | 5.835 | 5.835 | 5.632 | 5.791 | 0 | -0.05(-0.91%) |
Jul 02, 2013 | 5.915 | 5.915 | 5.738 | 5.844 | 0 | -0.05(-0.90%) |