Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.397 | 7.551 | 7.308 | 7.466 | 22,428,640 | +0.09(+1.18%) |
Mar 28, 2014 | 6.781 | 7.384 | 6.788 | 7.379 | 40,237,164 | +0.60(+8.81%) |
Mar 27, 2014 | 6.743 | 6.857 | 6.407 | 6.781 | 58,112,996 | -0.29(-4.04%) |
Mar 26, 2014 | 6.921 | 7.085 | 6.908 | 7.066 | 31,006,582 | +0.20(+2.94%) |
Mar 25, 2014 | 6.981 | 7.003 | 6.861 | 6.865 | 17,333,140 | -0.06(-0.84%) |
Mar 24, 2014 | 6.901 | 7.004 | 6.834 | 6.923 | 17,819,550 | +0.05(+0.77%) |
Mar 21, 2014 | 7.025 | 7.061 | 6.859 | 6.870 | 16,184,280 | -0.11(-1.61%) |
Mar 20, 2014 | 6.799 | 7.023 | 6.799 | 6.983 | 12,338,517 | +0.15(+2.21%) |
Mar 19, 2014 | 6.981 | 7.008 | 6.772 | 6.832 | 16,016,473 | -0.14(-2.03%) |
Mar 18, 2014 | 6.881 | 7.025 | 6.785 | 6.974 | 40,886,856 | -0.25(-3.42%) |
Mar 17, 2014 | 7.088 | 7.239 | 7.063 | 7.221 | 15,617,662 | +0.14(+1.98%) |
Mar 14, 2014 | 6.699 | 7.112 | 6.678 | 7.081 | 23,022,468 | +0.34(+5.01%) |
Mar 13, 2014 | 6.956 | 6.986 | 6.726 | 6.743 | 17,357,824 | -0.19(-2.75%) |
Mar 12, 2014 | 6.840 | 6.945 | 6.840 | 6.934 | 12,436,522 | +0.00(+0.03%) |
Mar 11, 2014 | 6.927 | 6.988 | 6.892 | 6.932 | 12,270,135 | -0.00(-0.05%) |
Mar 10, 2014 | 6.937 | 7.020 | 6.856 | 6.936 | 13,190,251 | -0.00(-0.03%) |
Mar 07, 2014 | 7.022 | 7.056 | 6.920 | 6.937 | 11,252,722 | -0.03(-0.44%) |
Mar 06, 2014 | 6.984 | 7.085 | 6.918 | 6.968 | 16,425,369 | -0.01(-0.15%) |
Mar 05, 2014 | 6.795 | 7.022 | 6.754 | 6.979 | 21,819,850 | +0.25(+3.75%) |
Mar 04, 2014 | 6.698 | 6.813 | 6.703 | 6.727 | 8,512,951 | +0.03(+0.43%) |
Mar 03, 2014 | 6.673 | 6.784 | 6.633 | 6.698 | 9,624,447 | -0.02(-0.32%) |
Feb 28, 2014 | 6.734 | 6.797 | 6.647 | 6.719 | 11,912,274 | +0.01(+0.16%) |
Feb 27, 2014 | 6.781 | 6.824 | 6.647 | 6.709 | 15,928,461 | -0.15(-2.15%) |
Feb 26, 2014 | 6.903 | 6.950 | 6.769 | 6.856 | 19,148,532 | -0.07(-1.04%) |
Feb 25, 2014 | 6.530 | 7.024 | 6.514 | 6.928 | 38,692,792 | +0.44(+6.71%) |
Feb 24, 2014 | 6.375 | 6.550 | 6.375 | 6.493 | 15,742,240 | +0.09(+1.38%) |
Feb 21, 2014 | 6.406 | 6.431 | 6.363 | 6.404 | 14,980,183 | -0.01(-0.22%) |
Feb 20, 2014 | 6.413 | 6.446 | 6.368 | 6.419 | 12,451,375 | +0.01(+0.11%) |
Feb 19, 2014 | 6.503 | 6.503 | 6.348 | 6.411 | 19,859,538 | -0.10(-1.49%) |
Feb 18, 2014 | 6.451 | 6.566 | 6.363 | 6.509 | 14,900,032 | +0.10(+1.49%) |
Feb 14, 2014 | 6.429 | 6.413 | 6.413 | 6.413 | 18,146,238 | -0.05(-0.70%) |
Feb 13, 2014 | 6.523 | 6.534 | 6.370 | 6.458 | 21,514,782 | -0.12(-1.78%) |
Feb 12, 2014 | 6.458 | 6.624 | 6.424 | 6.575 | 19,376,708 | +0.14(+2.13%) |
Feb 11, 2014 | 6.563 | 6.591 | 6.431 | 6.439 | 33,081,046 | -0.12(-1.84%) |
Feb 10, 2014 | 6.393 | 6.608 | 6.374 | 6.559 | 24,611,070 | +0.17(+2.59%) |
Feb 07, 2014 | 6.377 | 6.441 | 6.303 | 6.393 | 18,798,222 | +0.03(+0.42%) |
Feb 06, 2014 | 6.230 | 6.414 | 6.224 | 6.366 | 14,595,148 | +0.11(+1.70%) |
Feb 05, 2014 | 6.064 | 6.303 | 6.042 | 6.260 | 24,701,416 | +0.15(+2.39%) |
Feb 04, 2014 | 6.118 | 6.192 | 5.965 | 6.114 | 31,634,376 | +0.02(+0.35%) |
Feb 03, 2014 | 6.298 | 6.325 | 5.961 | 6.093 | 36,492,824 | -0.22(-3.54%) |
Jan 31, 2014 | 6.309 | 6.381 | 6.269 | 6.316 | 23,655,168 | -0.04(-0.68%) |
Jan 30, 2014 | 6.393 | 6.440 | 6.249 | 6.359 | 23,474,656 | +0.04(+0.68%) |
Jan 29, 2014 | 6.429 | 6.545 | 6.305 | 6.316 | 26,530,054 | -0.18(-2.72%) |
Jan 28, 2014 | 6.716 | 6.768 | 6.448 | 6.493 | 25,212,688 | -0.23(-3.40%) |
Jan 27, 2014 | 6.592 | 6.757 | 6.512 | 6.721 | 21,477,914 | +0.14(+2.19%) |
Jan 24, 2014 | 6.831 | 6.831 | 6.552 | 6.577 | 30,023,614 | -0.31(-4.52%) |
Jan 23, 2014 | 7.096 | 7.116 | 6.802 | 6.889 | 27,691,732 | -0.18(-2.55%) |
Jan 22, 2014 | 6.865 | 7.093 | 6.844 | 7.069 | 21,041,190 | +0.19(+2.72%) |
Jan 21, 2014 | 6.937 | 7.094 | 6.867 | 6.882 | 34,483,144 | +0.10(+1.49%) |
Jan 17, 2014 | 6.822 | 6.781 | 6.781 | 6.781 | 35,901,576 | -0.02(-0.26%) |
Jan 16, 2014 | 6.617 | 6.946 | 6.575 | 6.799 | 45,063,880 | +0.14(+2.11%) |
Jan 15, 2014 | 6.539 | 6.669 | 6.529 | 6.658 | 46,781,256 | +0.12(+1.82%) |
Jan 14, 2014 | 6.916 | 7.042 | 6.484 | 6.539 | 130,480,984 | -1.62(-19.88%) |
Jan 13, 2014 | 8.189 | 8.256 | 8.120 | 8.162 | 23,797,934 | -0.04(-0.44%) |
Jan 10, 2014 | 8.014 | 8.211 | 8.014 | 8.198 | 12,312,473 | +0.10(+1.22%) |
Jan 09, 2014 | 8.169 | 8.178 | 7.978 | 8.099 | 22,053,246 | -0.07(-0.84%) |
Jan 08, 2014 | 7.910 | 8.218 | 7.856 | 8.167 | 41,629,172 | +0.22(+2.74%) |
Jan 07, 2014 | 8.726 | 8.839 | 7.852 | 7.950 | 83,582,720 | -0.73(-8.37%) |
Jan 06, 2014 | 8.868 | 8.879 | 8.641 | 8.675 | 15,981,754 | -0.19(-2.17%) |
Jan 03, 2014 | 8.953 | 9.005 | 8.837 | 8.868 | 7,317,146 | -0.07(-0.83%) |
Jan 02, 2014 | 8.852 | 8.962 | 8.665 | 8.942 | 15,735,561 | +0.07(+0.79%) |
Dec 31, 2013 | 8.904 | 8.872 | 8.872 | 8.872 | 9,695,280 | -0.00(-0.02%) |
Dec 30, 2013 | 8.823 | 8.893 | 8.675 | 8.873 | 10,949,603 | +0.04(+0.47%) |
Dec 27, 2013 | 9.064 | 9.115 | 8.809 | 8.832 | 11,700,984 | -0.24(-2.62%) |
Dec 26, 2013 | 9.198 | 9.284 | 9.039 | 9.070 | 8,417,698 | -0.11(-1.20%) |
Dec 24, 2013 | 9.070 | 9.223 | 9.070 | 9.180 | 6,389,845 | +0.08(+0.89%) |
Dec 23, 2013 | 8.886 | 9.106 | 8.832 | 9.099 | 10,238,890 | +0.23(+2.58%) |
Dec 20, 2013 | 9.003 | 9.032 | 8.855 | 8.870 | 15,941,337 | -0.11(-1.24%) |
Dec 19, 2013 | 8.947 | 9.093 | 8.864 | 8.981 | 12,879,265 | -0.01(-0.12%) |
Dec 18, 2013 | 8.825 | 9.032 | 8.742 | 8.992 | 19,540,524 | +0.17(+1.94%) |
Dec 17, 2013 | 8.677 | 8.850 | 8.612 | 8.821 | 16,094,826 | +0.16(+1.81%) |
Dec 16, 2013 | 8.547 | 8.735 | 8.533 | 8.665 | 18,493,866 | +0.15(+1.73%) |
Dec 13, 2013 | 8.294 | 8.609 | 8.284 | 8.517 | 26,679,000 | +0.30(+3.68%) |
Dec 12, 2013 | 8.128 | 8.369 | 8.121 | 8.214 | 16,358,716 | +0.07(+0.88%) |
Dec 11, 2013 | 8.243 | 8.364 | 8.110 | 8.142 | 16,479,978 | -0.10(-1.22%) |
Dec 10, 2013 | 8.194 | 8.270 | 8.137 | 8.243 | 18,875,624 | +0.03(+0.42%) |
Dec 09, 2013 | 8.122 | 8.304 | 8.104 | 8.209 | 24,494,622 | +0.09(+1.11%) |
Dec 06, 2013 | 8.229 | 8.382 | 8.081 | 8.119 | 21,940,218 | -0.01(-0.11%) |
Dec 05, 2013 | 8.221 | 8.310 | 8.117 | 8.128 | 23,814,160 | -0.12(-1.40%) |
Dec 04, 2013 | 8.292 | 8.409 | 8.221 | 8.243 | 25,532,742 | -0.03(-0.39%) |
Dec 03, 2013 | 8.421 | 8.447 | 8.090 | 8.275 | 45,613,788 | -0.18(-2.17%) |
Dec 02, 2013 | 8.735 | 8.751 | 8.425 | 8.459 | 23,312,300 | -0.18(-2.09%) |
Nov 29, 2013 | 8.633 | 8.730 | 8.585 | 8.640 | 12,817,102 | +0.09(+1.00%) |
Nov 27, 2013 | 8.649 | 8.701 | 8.538 | 8.554 | 19,962,162 | -0.09(-1.02%) |
Nov 26, 2013 | 8.769 | 8.839 | 8.595 | 8.642 | 25,189,036 | -0.11(-1.31%) |
Nov 25, 2013 | 9.081 | 9.082 | 8.732 | 8.757 | 30,730,282 | -0.17(-1.93%) |
Nov 22, 2013 | 8.943 | 8.955 | 8.699 | 8.928 | 29,291,728 | +0.19(+2.17%) |
Nov 21, 2013 | 8.988 | 8.998 | 8.355 | 8.739 | 81,558,240 | -0.65(-6.94%) |
Nov 20, 2013 | 9.537 | 9.550 | 9.277 | 9.391 | 23,085,468 | -0.13(-1.41%) |
Nov 19, 2013 | 9.899 | 9.908 | 9.489 | 9.525 | 17,339,030 | -0.33(-3.36%) |
Nov 18, 2013 | 10.22 | 10.24 | 9.802 | 9.856 | 14,756,932 | -0.27(-2.64%) |
Nov 15, 2013 | 10.30 | 10.31 | 9.960 | 10.12 | 16,072,580 | -0.16(-1.57%) |
Nov 14, 2013 | 10.33 | 10.34 | 10.19 | 10.28 | 9,515,800 | +0.08(+0.83%) |
Nov 12, 2013 | 9.913 | 10.23 | 9.849 | 10.20 | 13,119,686 | +0.28(+2.85%) |
Nov 11, 2013 | 9.883 | 9.989 | 9.677 | 9.917 | 8,395,928 | -0.02(-0.18%) |
Nov 08, 2013 | 9.652 | 9.942 | 9.632 | 9.935 | 8,363,299 | +0.30(+3.08%) |
Nov 07, 2013 | 10.02 | 10.09 | 9.605 | 9.638 | 13,697,896 | -0.40(-3.98%) |
Nov 06, 2013 | 10.15 | 10.24 | 9.999 | 10.04 | 9,704,339 | -0.09(-0.90%) |
Nov 05, 2013 | 9.913 | 10.16 | 9.768 | 10.13 | 15,300,525 | +0.23(+2.28%) |
Nov 04, 2013 | 9.930 | 9.980 | 9.844 | 9.903 | 7,970,712 | +0.04(+0.45%) |
Nov 01, 2013 | 9.865 | 9.915 | 9.801 | 9.858 | 13,062,423 | +0.04(+0.42%) |
Oct 31, 2013 | 9.885 | 9.913 | 9.681 | 9.817 | 9,815,462 | -0.07(-0.72%) |
Oct 30, 2013 | 9.998 | 10.03 | 9.831 | 9.888 | 8,080,367 | -0.04(-0.41%) |
Oct 29, 2013 | 9.831 | 9.972 | 9.439 | 9.930 | 10,634,856 | +0.19(+1.91%) |
Oct 28, 2013 | 9.827 | 9.854 | 9.704 | 9.743 | 6,643,633 | -0.08(-0.86%) |
Oct 25, 2013 | 9.836 | 9.915 | 9.736 | 9.827 | 5,132,370 | +0.01(+0.15%) |
Oct 24, 2013 | 9.777 | 9.863 | 9.761 | 9.813 | 6,415,121 | +0.06(+0.61%) |
Oct 23, 2013 | 9.772 | 9.820 | 9.595 | 9.754 | 7,532,251 | -0.05(-0.53%) |
Oct 22, 2013 | 9.802 | 9.899 | 9.706 | 9.806 | 10,537,247 | +0.02(+0.20%) |
Oct 21, 2013 | 9.720 | 9.818 | 9.557 | 9.786 | 9,470,488 | +0.14(+1.43%) |
Oct 18, 2013 | 9.496 | 9.670 | 9.317 | 9.648 | 9,361,437 | +0.22(+2.30%) |
Oct 17, 2013 | 9.251 | 9.437 | 9.206 | 9.432 | 9,558,844 | +0.18(+1.96%) |
Oct 16, 2013 | 9.219 | 9.306 | 9.138 | 9.251 | 10,530,473 | +0.06(+0.70%) |
Oct 15, 2013 | 9.274 | 9.326 | 9.133 | 9.186 | 10,225,293 | -0.09(-0.93%) |
Oct 14, 2013 | 9.149 | 9.288 | 9.099 | 9.272 | 6,924,783 | +0.04(+0.43%) |
Oct 11, 2013 | 9.229 | 9.339 | 9.177 | 9.233 | 8,717,253 | -0.06(-0.64%) |
Oct 10, 2013 | 9.072 | 9.460 | 9.054 | 9.292 | 17,757,108 | +0.33(+3.74%) |
Oct 09, 2013 | 8.864 | 8.995 | 8.687 | 8.957 | 8,561,784 | +0.13(+1.42%) |
Oct 08, 2013 | 8.900 | 9.088 | 8.751 | 8.832 | 9,965,570 | -0.05(-0.52%) |
Oct 07, 2013 | 8.993 | 9.099 | 8.877 | 8.878 | 6,629,767 | -0.20(-2.21%) |
Oct 04, 2013 | 8.909 | 9.115 | 8.847 | 9.079 | 7,129,797 | +0.16(+1.77%) |
Oct 03, 2013 | 8.988 | 9.075 | 8.547 | 8.921 | 8,236,037 | -0.09(-0.99%) |
Oct 02, 2013 | 9.111 | 9.129 | 8.922 | 9.011 | 8,311,420 | -0.16(-1.74%) |
Oct 01, 2013 | 8.880 | 9.172 | 8.875 | 9.170 | 15,081,037 | +0.28(+3.14%) |
Sep 27, 2013 | 8.968 | 9.047 | 8.873 | 8.891 | 7,370,600 | -0.14(-1.55%) |
Sep 26, 2013 | 9.084 | 9.158 | 8.880 | 9.031 | 6,992,667 | -0.07(-0.73%) |
Sep 25, 2013 | 9.181 | 9.258 | 8.975 | 9.097 | 9,105,723 | -0.04(-0.49%) |
Sep 24, 2013 | 8.948 | 9.195 | 8.934 | 9.142 | 10,662,231 | +0.22(+2.49%) |
Sep 23, 2013 | 8.864 | 8.959 | 8.712 | 8.920 | 11,793,299 | +0.07(+0.77%) |
Sep 20, 2013 | 9.287 | 9.287 | 8.803 | 8.851 | 20,646,424 | -0.43(-4.65%) |
Sep 19, 2013 | 9.324 | 9.356 | 9.237 | 9.283 | 7,710,174 | +0.08(+0.90%) |
Sep 18, 2013 | 9.394 | 9.426 | 9.013 | 9.201 | 11,224,537 | -0.22(-2.36%) |
Sep 17, 2013 | 9.410 | 9.516 | 9.287 | 9.423 | 11,845,887 | +0.09(+0.96%) |
Sep 16, 2013 | 9.464 | 9.539 | 9.330 | 9.333 | 9,849,158 | -0.06(-0.63%) |
Sep 13, 2013 | 8.886 | 9.408 | 8.875 | 9.392 | 16,168,631 | +0.54(+6.07%) |
Sep 12, 2013 | 8.891 | 8.927 | 8.764 | 8.855 | 6,663,541 | -0.02(-0.22%) |
Sep 11, 2013 | 8.995 | 9.041 | 8.816 | 8.875 | 7,466,941 | -0.14(-1.55%) |
Sep 10, 2013 | 9.000 | 9.075 | 8.971 | 9.014 | 6,280,074 | +0.04(+0.48%) |
Sep 09, 2013 | 8.964 | 9.099 | 8.903 | 8.971 | 9,747,774 | +0.09(+0.99%) |
Sep 06, 2013 | 9.174 | 9.228 | 8.857 | 8.884 | 10,198,058 | -0.28(-3.11%) |
Sep 05, 2013 | 8.893 | 9.219 | 8.893 | 9.168 | 8,797,472 | +0.28(+3.14%) |
Sep 04, 2013 | 8.927 | 9.022 | 8.844 | 8.889 | 9,781,733 | -0.06(-0.66%) |
Sep 03, 2013 | 9.091 | 9.168 | 8.941 | 8.948 | 8,007,485 | -0.04(-0.48%) |
Aug 30, 2013 | 9.151 | 9.151 | 8.894 | 8.991 | 11,334,845 | -0.08(-0.89%) |
Aug 29, 2013 | 8.928 | 9.217 | 8.900 | 9.072 | 7,910,653 | +0.19(+2.09%) |
Aug 28, 2013 | 8.788 | 8.952 | 8.780 | 8.886 | 12,621,185 | +0.09(+1.07%) |
Aug 27, 2013 | 9.271 | 9.275 | 8.787 | 8.792 | 14,257,969 | -0.54(-5.75%) |
Aug 26, 2013 | 9.184 | 9.474 | 9.184 | 9.328 | 12,802,784 | +0.14(+1.47%) |
Aug 23, 2013 | 9.367 | 9.406 | 9.047 | 9.193 | 13,281,730 | -0.05(-0.56%) |
Aug 22, 2013 | 9.608 | 9.987 | 9.184 | 9.244 | 56,913,028 | +0.76(+9.01%) |
Aug 21, 2013 | 8.548 | 8.664 | 8.425 | 8.480 | 9,293,479 | -0.11(-1.29%) |
Aug 20, 2013 | 8.577 | 8.612 | 8.500 | 8.591 | 10,986,326 | +0.10(+1.13%) |
Aug 19, 2013 | 8.498 | 8.587 | 8.471 | 8.495 | 9,602,826 | +0.02(+0.25%) |
Aug 16, 2013 | 8.455 | 8.644 | 8.377 | 8.473 | 8,842,996 | -0.02(-0.23%) |
Aug 15, 2013 | 8.585 | 8.630 | 8.432 | 8.493 | 7,036,343 | -0.18(-2.05%) |
Aug 14, 2013 | 8.740 | 8.838 | 8.642 | 8.671 | 7,142,332 | -0.10(-1.12%) |
Aug 13, 2013 | 8.833 | 8.844 | 8.682 | 8.769 | 8,821,147 | -0.04(-0.49%) |
Aug 12, 2013 | 8.646 | 8.832 | 8.618 | 8.812 | 7,884,176 | +0.09(+1.04%) |
Aug 09, 2013 | 8.589 | 8.805 | 8.568 | 8.721 | 9,696,080 | +0.09(+0.99%) |
Aug 08, 2013 | 8.527 | 8.675 | 8.483 | 8.635 | 15,621,619 | +0.11(+1.27%) |
Aug 07, 2013 | 8.657 | 8.708 | 8.402 | 8.527 | 20,706,708 | -0.20(-2.27%) |
Aug 06, 2013 | 8.940 | 9.020 | 8.682 | 8.724 | 20,418,576 | -0.23(-2.59%) |
Aug 05, 2013 | 8.961 | 9.107 | 8.878 | 8.956 | 15,330,173 | -0.02(-0.20%) |
Aug 02, 2013 | 8.721 | 9.022 | 8.544 | 8.974 | 22,049,482 | +0.07(+0.82%) |
Aug 01, 2013 | 8.819 | 9.146 | 8.772 | 8.901 | 23,579,412 | +0.16(+1.88%) |
Jul 31, 2013 | 8.395 | 8.819 | 8.395 | 8.737 | 26,427,076 | +0.38(+4.58%) |
Jul 30, 2013 | 8.094 | 8.415 | 8.092 | 8.354 | 15,193,569 | +0.27(+3.35%) |
Jul 29, 2013 | 8.133 | 8.146 | 7.937 | 8.083 | 10,909,076 | -0.07(-0.90%) |
Jul 26, 2013 | 7.846 | 8.165 | 7.812 | 8.156 | 14,587,767 | +0.25(+3.13%) |
Jul 25, 2013 | 7.679 | 7.914 | 7.627 | 7.909 | 10,438,772 | +0.21(+2.71%) |
Jul 24, 2013 | 7.615 | 7.911 | 7.608 | 7.700 | 14,291,088 | +0.15(+1.93%) |
Jul 23, 2013 | 7.679 | 7.729 | 7.538 | 7.554 | 10,604,918 | -0.11(-1.39%) |
Jul 22, 2013 | 7.748 | 7.800 | 7.654 | 7.661 | 6,113,085 | -0.08(-1.01%) |
Jul 19, 2013 | 7.813 | 7.916 | 7.715 | 7.740 | 9,409,626 | -0.03(-0.39%) |
Jul 18, 2013 | 7.747 | 7.836 | 7.746 | 7.770 | 5,274,668 | +0.04(+0.53%) |
Jul 17, 2013 | 7.820 | 7.861 | 7.718 | 7.729 | 10,422,313 | -0.08(-1.00%) |
Jul 16, 2013 | 7.724 | 7.821 | 7.563 | 7.807 | 19,902,416 | +0.06(+0.83%) |
Jul 15, 2013 | 7.688 | 7.748 | 7.652 | 7.743 | 10,741,263 | +0.06(+0.72%) |
Jul 12, 2013 | 7.590 | 7.690 | 7.499 | 7.688 | 10,494,549 | +0.10(+1.34%) |
Jul 11, 2013 | 7.656 | 7.701 | 7.522 | 7.586 | 12,594,731 | +0.03(+0.42%) |
Jul 10, 2013 | 7.599 | 7.647 | 7.515 | 7.554 | 10,072,519 | -0.05(-0.63%) |
Jul 09, 2013 | 7.608 | 7.700 | 7.524 | 7.602 | 9,449,309 | +0.01(+0.14%) |
Jul 08, 2013 | 7.672 | 7.713 | 7.545 | 7.592 | 13,177,617 | -0.06(-0.84%) |
Jul 05, 2013 | 7.588 | 7.659 | 7.419 | 7.656 | 6,042,905 | +0.11(+1.44%) |
Jul 03, 2013 | 7.506 | 7.615 | 7.496 | 7.547 | 3,522,405 | +0.04(+0.50%) |
Jul 02, 2013 | 7.531 | 7.612 | 7.481 | 7.510 | 15,291,068 | -0.01(-0.09%) |
Jul 01, 2013 | 7.480 | 7.540 | 7.419 | 7.517 | 10,141,548 | +0.03(+0.43%) |
Jun 28, 2013 | 7.323 | 7.629 | 7.323 | 7.485 | 19,628,552 | +0.21(+2.84%) |
Jun 27, 2013 | 7.212 | 7.314 | 7.193 | 7.278 | 11,303,052 | +0.09(+1.21%) |
Jun 26, 2013 | 7.139 | 7.234 | 7.033 | 7.191 | 15,017,243 | +0.06(+0.80%) |
Jun 25, 2013 | 7.152 | 7.200 | 7.027 | 7.134 | 17,955,246 | +0.03(+0.40%) |
Jun 24, 2013 | 7.177 | 7.252 | 7.082 | 7.106 | 23,475,028 | -0.16(-2.16%) |
Jun 21, 2013 | 7.374 | 7.396 | 7.202 | 7.262 | 34,283,092 | -0.03(-0.39%) |
Jun 20, 2013 | 7.180 | 7.367 | 7.054 | 7.291 | 48,329,520 | +0.43(+6.25%) |
Jun 19, 2013 | 6.817 | 6.954 | 6.787 | 6.862 | 9,711,724 | +0.01(+0.18%) |
Jun 18, 2013 | 6.819 | 6.853 | 6.755 | 6.849 | 9,497,298 | -0.01(-0.10%) |
Jun 17, 2013 | 6.949 | 7.011 | 6.773 | 6.856 | 14,026,579 | -0.09(-1.31%) |
Jun 14, 2013 | 6.881 | 7.082 | 6.872 | 6.947 | 34,061,384 | +0.26(+3.94%) |
Jun 13, 2013 | 6.529 | 6.803 | 6.447 | 6.684 | 18,510,830 | +0.17(+2.57%) |
Jun 12, 2013 | 6.771 | 6.805 | 6.493 | 6.516 | 20,872,692 | -0.20(-3.00%) |
Jun 11, 2013 | 6.520 | 6.888 | 6.488 | 6.717 | 49,979,668 | +0.49(+7.80%) |
Jun 10, 2013 | 6.545 | 6.589 | 6.204 | 6.231 | 24,576,776 | -0.31(-4.79%) |
Jun 07, 2013 | 6.340 | 6.673 | 6.329 | 6.545 | 39,906,172 | +0.38(+6.15%) |
Jun 06, 2013 | 6.219 | 6.370 | 6.051 | 6.165 | 23,097,400 | -0.04(-0.69%) |
Jun 05, 2013 | 6.292 | 6.370 | 6.098 | 6.208 | 23,931,446 | -0.11(-1.78%) |
Jun 04, 2013 | 6.115 | 6.418 | 6.103 | 6.320 | 37,233,364 | +0.19(+3.17%) |
Jun 03, 2013 | 5.909 | 6.169 | 5.905 | 6.126 | 27,127,300 | +0.22(+3.74%) |
May 31, 2013 | 5.829 | 6.028 | 5.809 | 5.905 | 19,081,880 | -0.01(-0.20%) |
May 30, 2013 | 5.587 | 5.953 | 5.587 | 5.917 | 23,022,810 | +0.30(+5.28%) |
May 29, 2013 | 5.572 | 5.670 | 5.558 | 5.620 | 12,592,668 | +0.02(+0.32%) |
May 28, 2013 | 5.795 | 5.929 | 5.565 | 5.602 | 27,877,776 | -0.07(-1.21%) |
May 24, 2013 | 6.217 | 6.260 | 5.465 | 5.671 | 78,518,624 | -0.69(-10.83%) |
May 23, 2013 | 6.355 | 6.500 | 6.146 | 6.360 | 47,311,572 | -0.04(-0.66%) |
May 22, 2013 | 6.427 | 6.606 | 6.307 | 6.403 | 36,801,300 | -0.09(-1.44%) |
May 21, 2013 | 6.902 | 6.936 | 6.314 | 6.496 | 48,330,988 | -0.35(-5.11%) |
May 20, 2013 | 7.023 | 7.030 | 6.841 | 6.846 | 15,555,090 | -0.18(-2.52%) |
May 17, 2013 | 6.782 | 7.042 | 6.765 | 7.023 | 21,528,982 | +0.30(+4.49%) |
May 16, 2013 | 6.853 | 6.864 | 6.680 | 6.720 | 13,697,084 | -0.17(-2.41%) |
May 15, 2013 | 6.818 | 6.934 | 6.787 | 6.887 | 10,838,720 | +0.13(+1.88%) |
May 13, 2013 | 6.758 | 6.819 | 6.743 | 6.759 | 15,712,691 | -0.02(-0.29%) |
May 10, 2013 | 6.562 | 6.782 | 6.554 | 6.779 | 13,216,687 | +0.23(+3.48%) |
May 09, 2013 | 6.554 | 6.625 | 6.461 | 6.551 | 19,836,748 | -0.01(-0.13%) |
May 08, 2013 | 6.623 | 6.812 | 6.549 | 6.560 | 17,819,148 | -0.03(-0.40%) |
May 07, 2013 | 6.659 | 6.659 | 6.519 | 6.586 | 17,226,182 | +0.02(+0.27%) |
May 06, 2013 | 6.533 | 6.616 | 6.473 | 6.569 | 11,678,040 | +0.01(+0.11%) |
May 03, 2013 | 6.459 | 6.576 | 6.413 | 6.562 | 15,350,824 | +0.15(+2.31%) |
May 02, 2013 | 6.132 | 6.418 | 6.113 | 6.413 | 12,120,424 | +0.28(+4.52%) |
May 01, 2013 | 6.173 | 6.210 | 6.063 | 6.136 | 10,538,436 | -0.03(-0.46%) |
Apr 30, 2013 | 6.111 | 6.256 | 6.085 | 6.164 | 18,077,500 | +0.06(+0.95%) |
Apr 29, 2013 | 6.122 | 6.235 | 6.067 | 6.106 | 12,837,874 | -0.01(-0.14%) |
Apr 26, 2013 | 6.030 | 6.176 | 6.048 | 6.115 | 10,242,851 | +0.07(+1.11%) |
Apr 25, 2013 | 6.048 | 6.106 | 5.973 | 6.048 | 16,931,850 | +0.00(+0.03%) |
Apr 24, 2013 | 5.860 | 6.102 | 5.830 | 6.046 | 17,328,152 | +0.18(+3.13%) |
Apr 23, 2013 | 5.783 | 5.867 | 5.742 | 5.862 | 16,745,424 | +0.12(+2.06%) |
Apr 22, 2013 | 5.781 | 5.859 | 5.623 | 5.744 | 17,890,566 | -0.04(-0.64%) |
Apr 19, 2013 | 5.763 | 5.843 | 5.700 | 5.781 | 17,039,196 | +0.01(+0.15%) |
Apr 18, 2013 | 5.765 | 5.874 | 5.740 | 5.772 | 26,569,252 | -0.02(-0.27%) |
Apr 17, 2013 | 5.643 | 5.797 | 5.576 | 5.788 | 26,407,012 | +0.08(+1.46%) |
Apr 16, 2013 | 5.569 | 5.710 | 5.523 | 5.705 | 15,893,308 | +0.16(+2.93%) |
Apr 15, 2013 | 5.652 | 5.681 | 5.534 | 5.542 | 16,088,589 | -0.11(-2.00%) |
Apr 12, 2013 | 5.572 | 5.710 | 5.502 | 5.655 | 16,203,393 | +0.06(+1.07%) |
Apr 11, 2013 | 5.299 | 5.607 | 5.285 | 5.595 | 35,446,048 | +0.31(+5.92%) |
Apr 10, 2013 | 5.297 | 5.341 | 5.210 | 5.283 | 16,418,699 | +0.01(+0.10%) |
Apr 09, 2013 | 5.334 | 5.366 | 5.270 | 5.277 | 13,797,445 | -0.07(-1.26%) |
Apr 08, 2013 | 5.309 | 5.394 | 5.269 | 5.345 | 16,410,421 | +0.05(+1.00%) |
Apr 05, 2013 | 5.235 | 5.311 | 5.177 | 5.292 | 15,882,624 | +0.01(+0.23%) |
Apr 04, 2013 | 5.336 | 5.493 | 5.210 | 5.279 | 25,471,244 | -0.06(-1.19%) |
Apr 03, 2013 | 5.346 | 5.406 | 5.299 | 5.343 | 25,511,176 | +0.00(+0.03%) |
Apr 02, 2013 | 5.253 | 5.359 | 5.133 | 5.341 | 23,141,340 | +0.08(+1.61%) |