Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.240 | 8.258 | 8.151 | 8.213 | 3,798,251 | -0.06(-0.75%) |
Jun 27, 2014 | 8.169 | 8.302 | 8.151 | 8.275 | 5,049,834 | +0.06(+0.76%) |
Jun 26, 2014 | 8.275 | 8.293 | 8.138 | 8.213 | 3,054,488 | -0.06(-0.75%) |
Jun 25, 2014 | 8.151 | 8.302 | 8.142 | 8.275 | 4,517,029 | +0.07(+0.87%) |
Jun 24, 2014 | 8.240 | 8.444 | 8.191 | 8.204 | 5,273,829 | -0.03(-0.32%) |
Jun 23, 2014 | 8.204 | 8.338 | 8.169 | 8.231 | 2,981,249 | +0.04(+0.54%) |
Jun 20, 2014 | 8.311 | 8.364 | 8.142 | 8.187 | 8,086,824 | -0.12(-1.39%) |
Jun 19, 2014 | 8.418 | 8.427 | 8.258 | 8.302 | 4,553,547 | -0.10(-1.16%) |
Jun 18, 2014 | 8.329 | 8.409 | 8.204 | 8.400 | 4,784,914 | +0.06(+0.75%) |
Jun 17, 2014 | 8.195 | 8.382 | 8.195 | 8.338 | 7,077,923 | +0.13(+1.63%) |
Jun 16, 2014 | 8.178 | 8.293 | 8.151 | 8.204 | 5,129,007 | +0.00(+0.00%) |
Jun 13, 2014 | 8.195 | 8.267 | 8.142 | 8.204 | 5,673,892 | +0.05(+0.65%) |
Jun 12, 2014 | 8.187 | 8.284 | 8.080 | 8.151 | 4,503,692 | -0.05(-0.65%) |
Jun 11, 2014 | 8.213 | 8.249 | 8.151 | 8.204 | 3,842,999 | -0.06(-0.75%) |
Jun 10, 2014 | 8.222 | 8.329 | 8.200 | 8.267 | 4,865,819 | +0.15(+1.86%) |
Jun 06, 2014 | 8.080 | 8.213 | 8.080 | 8.116 | 7,623,558 | +0.07(+0.88%) |
Jun 05, 2014 | 7.751 | 8.133 | 7.742 | 8.044 | 15,550,280 | +0.36(+4.62%) |
Jun 04, 2014 | 7.529 | 7.760 | 7.520 | 7.689 | 5,438,110 | +0.12(+1.65%) |
Jun 03, 2014 | 7.484 | 7.591 | 7.422 | 7.564 | 4,152,894 | +0.04(+0.59%) |
Jun 02, 2014 | 7.573 | 7.600 | 7.444 | 7.520 | 2,334,671 | -0.02(-0.24%) |
May 30, 2014 | 7.600 | 7.662 | 7.467 | 7.538 | 3,084,157 | -0.05(-0.70%) |
May 29, 2014 | 7.636 | 7.671 | 7.493 | 7.591 | 4,389,599 | -0.02(-0.23%) |
May 28, 2014 | 7.600 | 7.707 | 7.529 | 7.609 | 5,933,636 | +0.00(+0.00%) |
May 27, 2014 | 7.493 | 7.627 | 7.449 | 7.609 | 4,771,294 | +0.15(+2.03%) |
May 23, 2014 | 7.431 | 7.458 | 7.458 | 7.458 | 3,936,066 | +0.01(+0.12%) |
May 22, 2014 | 7.333 | 7.458 | 7.311 | 7.449 | 2,346,646 | +0.12(+1.58%) |
May 21, 2014 | 7.378 | 7.458 | 7.289 | 7.333 | 3,453,886 | +0.01(+0.12%) |
May 20, 2014 | 7.467 | 7.476 | 7.280 | 7.324 | 5,667,063 | -0.14(-1.90%) |
May 19, 2014 | 7.316 | 7.529 | 7.280 | 7.467 | 3,715,221 | +0.12(+1.57%) |
May 16, 2014 | 7.378 | 7.396 | 7.271 | 7.351 | 4,828,228 | -0.01(-0.12%) |
May 15, 2014 | 7.529 | 7.547 | 7.227 | 7.360 | 7,994,411 | -0.21(-2.82%) |
May 14, 2014 | 7.787 | 7.902 | 7.547 | 7.573 | 7,858,781 | -0.26(-3.29%) |
May 13, 2014 | 7.751 | 7.858 | 7.724 | 7.831 | 7,225,761 | +0.08(+1.03%) |
May 12, 2014 | 7.636 | 7.902 | 7.627 | 7.751 | 6,802,069 | +0.15(+1.99%) |
May 09, 2014 | 7.689 | 7.769 | 7.556 | 7.600 | 3,877,143 | -0.15(-1.95%) |
May 08, 2014 | 7.653 | 7.938 | 7.618 | 7.751 | 13,201,109 | +0.09(+1.16%) |
May 07, 2014 | 7.502 | 7.689 | 7.369 | 7.662 | 8,335,222 | +0.20(+2.62%) |
May 06, 2014 | 7.671 | 7.742 | 7.431 | 7.467 | 5,713,597 | -0.21(-2.78%) |
May 05, 2014 | 7.627 | 7.742 | 7.529 | 7.680 | 3,557,913 | -0.04(-0.46%) |
May 02, 2014 | 7.742 | 7.809 | 7.653 | 7.715 | 3,472,588 | +0.01(+0.12%) |
May 01, 2014 | 7.609 | 7.760 | 7.547 | 7.707 | 8,022,593 | +0.06(+0.81%) |
Apr 30, 2014 | 7.342 | 7.662 | 7.253 | 7.644 | 7,311,690 | +0.26(+3.49%) |
Apr 29, 2014 | 7.404 | 7.467 | 7.231 | 7.387 | 4,499,777 | +0.04(+0.61%) |
Apr 28, 2014 | 7.493 | 7.538 | 7.111 | 7.342 | 7,318,674 | -0.11(-1.43%) |
Apr 25, 2014 | 7.698 | 7.715 | 7.440 | 7.449 | 8,211,711 | -0.29(-3.79%) |
Apr 24, 2014 | 7.955 | 7.955 | 7.724 | 7.742 | 8,479,579 | -0.13(-1.69%) |
Apr 23, 2014 | 7.964 | 8.027 | 7.769 | 7.875 | 9,504,891 | -0.06(-0.78%) |
Apr 22, 2014 | 7.733 | 8.000 | 7.636 | 7.938 | 17,715,192 | +0.53(+7.20%) |
Apr 21, 2014 | 7.422 | 7.489 | 7.324 | 7.404 | 5,942,808 | +0.01(+0.12%) |
Apr 17, 2014 | 7.209 | 7.396 | 7.396 | 7.396 | 7,087,776 | +0.17(+2.34%) |
Apr 16, 2014 | 7.111 | 7.244 | 7.013 | 7.227 | 5,776,441 | +0.16(+2.26%) |
Apr 15, 2014 | 6.987 | 7.188 | 6.858 | 7.067 | 8,885,322 | +0.11(+1.53%) |
Apr 14, 2014 | 7.253 | 7.396 | 6.800 | 6.960 | 11,385,902 | -0.18(-2.49%) |
Apr 11, 2014 | 7.316 | 7.333 | 7.013 | 7.138 | 9,190,441 | -0.27(-3.60%) |
Apr 10, 2014 | 7.760 | 7.760 | 7.244 | 7.404 | 9,810,178 | -0.36(-4.58%) |
Apr 09, 2014 | 7.502 | 7.822 | 7.502 | 7.760 | 7,174,466 | +0.29(+3.93%) |
Apr 08, 2014 | 7.271 | 7.591 | 7.271 | 7.467 | 13,103,604 | +0.35(+4.87%) |
Apr 07, 2014 | 7.236 | 7.289 | 7.075 | 7.120 | 8,157,391 | -0.22(-3.03%) |
Apr 04, 2014 | 7.582 | 7.671 | 7.333 | 7.342 | 5,202,918 | -0.16(-2.13%) |
Apr 03, 2014 | 7.618 | 7.653 | 7.467 | 7.502 | 4,000,511 | -0.14(-1.86%) |
Apr 02, 2014 | 7.742 | 7.840 | 7.573 | 7.644 | 6,548,432 | -0.09(-1.15%) |
Apr 01, 2014 | 7.564 | 7.742 | 7.520 | 7.733 | 5,285,233 | +0.16(+2.11%) |
Mar 31, 2014 | 7.316 | 7.591 | 7.262 | 7.573 | 7,718,955 | +0.33(+4.54%) |
Mar 28, 2014 | 7.138 | 7.369 | 7.138 | 7.244 | 4,497,155 | +0.11(+1.49%) |
Mar 27, 2014 | 7.147 | 7.316 | 7.040 | 7.138 | 5,738,037 | -0.02(-0.25%) |
Mar 26, 2014 | 7.396 | 7.422 | 7.120 | 7.155 | 6,564,835 | -0.16(-2.19%) |
Mar 25, 2014 | 7.502 | 7.600 | 7.289 | 7.316 | 6,103,369 | -0.11(-1.44%) |
Mar 24, 2014 | 7.680 | 7.680 | 7.333 | 7.422 | 7,224,192 | -0.20(-2.57%) |
Mar 21, 2014 | 7.849 | 7.867 | 7.604 | 7.618 | 6,219,199 | -0.22(-2.83%) |
Mar 20, 2014 | 7.804 | 7.929 | 7.724 | 7.840 | 4,385,868 | +0.01(+0.11%) |
Mar 19, 2014 | 7.867 | 7.938 | 7.751 | 7.831 | 3,537,763 | -0.04(-0.45%) |
Mar 18, 2014 | 7.769 | 7.964 | 7.707 | 7.867 | 4,990,656 | +0.12(+1.61%) |
Mar 17, 2014 | 7.662 | 7.800 | 7.653 | 7.742 | 4,620,047 | +0.17(+2.23%) |
Mar 14, 2014 | 7.653 | 7.760 | 7.520 | 7.573 | 6,526,372 | -0.10(-1.27%) |
Mar 13, 2014 | 7.902 | 7.942 | 7.627 | 7.671 | 6,160,948 | -0.27(-3.36%) |
Mar 12, 2014 | 7.929 | 8.018 | 7.858 | 7.938 | 6,297,543 | -0.03(-0.33%) |
Mar 11, 2014 | 8.062 | 8.204 | 7.929 | 7.964 | 5,816,620 | -0.12(-1.43%) |
Mar 10, 2014 | 8.187 | 8.222 | 8.027 | 8.080 | 4,653,468 | -0.12(-1.52%) |
Mar 07, 2014 | 8.311 | 8.320 | 8.098 | 8.204 | 5,132,851 | -0.04(-0.43%) |
Mar 06, 2014 | 8.036 | 8.307 | 7.911 | 8.240 | 11,132,700 | +0.20(+2.54%) |
Mar 05, 2014 | 8.098 | 8.178 | 7.893 | 8.036 | 5,652,996 | -0.07(-0.88%) |
Mar 04, 2014 | 8.027 | 8.142 | 7.982 | 8.107 | 7,049,555 | +0.23(+2.93%) |
Mar 03, 2014 | 7.858 | 7.902 | 7.724 | 7.875 | 4,363,381 | -0.09(-1.12%) |
Feb 28, 2014 | 8.080 | 8.124 | 7.911 | 7.964 | 5,113,188 | -0.12(-1.43%) |
Feb 27, 2014 | 8.044 | 8.116 | 7.991 | 8.080 | 2,301,649 | +0.01(+0.11%) |
Feb 26, 2014 | 8.000 | 8.147 | 7.947 | 8.071 | 5,956,142 | +0.09(+1.11%) |
Feb 25, 2014 | 8.044 | 8.138 | 7.964 | 7.982 | 5,737,934 | -0.04(-0.44%) |
Feb 24, 2014 | 7.938 | 8.124 | 7.938 | 8.018 | 3,909,313 | +0.08(+1.01%) |
Feb 21, 2014 | 8.116 | 8.133 | 7.920 | 7.938 | 4,254,548 | -0.16(-1.98%) |
Feb 20, 2014 | 7.884 | 8.124 | 7.867 | 8.098 | 4,515,534 | +0.20(+2.59%) |
Feb 19, 2014 | 8.044 | 8.107 | 7.862 | 7.893 | 6,119,383 | -0.19(-2.31%) |
Feb 18, 2014 | 7.867 | 8.089 | 7.831 | 8.080 | 7,397,441 | +0.28(+3.53%) |
Feb 14, 2014 | 7.778 | 7.804 | 7.804 | 7.804 | 3,562,338 | +0.01(+0.11%) |
Feb 13, 2014 | 7.742 | 7.858 | 7.618 | 7.795 | 3,909,076 | +0.01(+0.11%) |
Feb 12, 2014 | 7.858 | 7.875 | 7.680 | 7.787 | 5,382,250 | +0.10(+1.27%) |
Feb 11, 2014 | 7.476 | 7.805 | 7.431 | 7.689 | 9,082,618 | +0.24(+3.22%) |
Feb 10, 2014 | 7.484 | 7.573 | 7.378 | 7.449 | 4,136,131 | -0.06(-0.83%) |
Feb 07, 2014 | 7.431 | 7.609 | 7.396 | 7.511 | 7,021,964 | +0.12(+1.56%) |
Feb 06, 2014 | 7.431 | 7.573 | 7.360 | 7.396 | 5,731,716 | +0.00(+0.00%) |
Feb 05, 2014 | 7.333 | 7.440 | 7.094 | 7.396 | 7,002,561 | +0.19(+2.59%) |
Feb 04, 2014 | 7.280 | 7.351 | 7.093 | 7.209 | 7,334,239 | -0.04(-0.49%) |
Feb 03, 2014 | 7.538 | 7.644 | 7.209 | 7.244 | 7,226,206 | -0.30(-4.00%) |
Jan 31, 2014 | 7.396 | 7.644 | 7.351 | 7.547 | 4,594,221 | -0.04(-0.59%) |
Jan 30, 2014 | 7.556 | 7.653 | 7.529 | 7.591 | 4,958,802 | +0.14(+1.91%) |
Jan 29, 2014 | 7.671 | 7.680 | 7.422 | 7.449 | 7,742,101 | -0.34(-4.34%) |
Jan 28, 2014 | 7.493 | 7.920 | 7.467 | 7.787 | 11,101,176 | +0.29(+3.91%) |
Jan 27, 2014 | 7.733 | 7.760 | 7.182 | 7.493 | 12,073,419 | +0.04(+0.48%) |
Jan 24, 2014 | 7.973 | 7.991 | 7.431 | 7.458 | 18,959,678 | -0.71(-8.71%) |
Jan 23, 2014 | 8.320 | 8.409 | 7.778 | 8.169 | 19,085,332 | +0.10(+1.21%) |
Jan 22, 2014 | 8.000 | 8.071 | 7.884 | 8.071 | 7,540,032 | +0.09(+1.11%) |
Jan 21, 2014 | 8.000 | 8.071 | 7.804 | 7.982 | 5,077,961 | +0.05(+0.67%) |
Jan 17, 2014 | 7.955 | 7.929 | 7.929 | 7.929 | 5,876,930 | -0.03(-0.34%) |
Jan 16, 2014 | 7.947 | 7.982 | 7.884 | 7.955 | 3,441,119 | -0.02(-0.22%) |
Jan 15, 2014 | 7.858 | 7.991 | 7.822 | 7.973 | 8,093,560 | +0.12(+1.47%) |
Jan 14, 2014 | 7.733 | 7.898 | 7.680 | 7.858 | 7,562,879 | +0.15(+1.96%) |
Jan 13, 2014 | 7.831 | 7.893 | 7.609 | 7.707 | 9,789,232 | -0.13(-1.70%) |
Jan 10, 2014 | 7.813 | 7.867 | 7.662 | 7.840 | 7,625,581 | +0.02(+0.23%) |
Jan 09, 2014 | 7.778 | 7.840 | 7.573 | 7.822 | 10,298,109 | +0.11(+1.38%) |
Jan 08, 2014 | 7.378 | 7.724 | 7.351 | 7.715 | 12,088,157 | +0.31(+4.20%) |
Jan 07, 2014 | 7.360 | 7.431 | 7.271 | 7.404 | 6,005,106 | +0.09(+1.22%) |
Jan 06, 2014 | 7.493 | 7.502 | 7.280 | 7.316 | 5,294,232 | -0.15(-2.02%) |
Jan 03, 2014 | 7.467 | 7.529 | 7.422 | 7.467 | 3,374,268 | +0.00(+0.00%) |
Jan 02, 2014 | 7.449 | 7.520 | 7.378 | 7.467 | 5,747,052 | -0.04(-0.47%) |
Dec 31, 2013 | 7.440 | 7.502 | 7.502 | 7.502 | 4,961,848 | +0.08(+1.08%) |
Dec 30, 2013 | 7.476 | 7.609 | 7.396 | 7.422 | 2,690,958 | -0.04(-0.60%) |
Dec 27, 2013 | 7.529 | 7.556 | 7.404 | 7.467 | 2,949,642 | -0.02(-0.24%) |
Dec 26, 2013 | 7.609 | 7.724 | 7.476 | 7.484 | 3,546,480 | -0.09(-1.17%) |
Dec 24, 2013 | 7.529 | 7.609 | 7.480 | 7.573 | 3,189,096 | +0.09(+1.19%) |
Dec 23, 2013 | 7.440 | 7.529 | 7.342 | 7.484 | 3,742,859 | +0.08(+1.08%) |
Dec 20, 2013 | 7.378 | 7.511 | 7.360 | 7.404 | 12,878,051 | +0.14(+1.96%) |
Dec 19, 2013 | 7.404 | 7.476 | 7.236 | 7.262 | 6,101,173 | -0.15(-2.04%) |
Dec 18, 2013 | 7.236 | 7.440 | 7.155 | 7.413 | 7,624,332 | +0.19(+2.58%) |
Dec 17, 2013 | 7.316 | 7.342 | 7.200 | 7.227 | 4,484,751 | -0.09(-1.22%) |
Dec 16, 2013 | 7.431 | 7.449 | 7.236 | 7.316 | 4,146,764 | -0.06(-0.84%) |
Dec 13, 2013 | 7.422 | 7.476 | 7.298 | 7.378 | 3,560,704 | -0.04(-0.48%) |
Dec 12, 2013 | 7.262 | 7.476 | 7.244 | 7.413 | 6,943,856 | +0.14(+1.96%) |
Dec 11, 2013 | 7.476 | 7.502 | 7.218 | 7.271 | 6,219,894 | -0.20(-2.73%) |
Dec 10, 2013 | 7.520 | 7.680 | 7.467 | 7.476 | 6,993,318 | -0.08(-1.06%) |
Dec 09, 2013 | 7.484 | 7.618 | 7.378 | 7.556 | 6,084,238 | +0.17(+2.29%) |
Dec 06, 2013 | 7.413 | 7.520 | 7.316 | 7.387 | 5,814,886 | +0.02(+0.24%) |
Dec 05, 2013 | 7.458 | 7.591 | 7.351 | 7.369 | 12,244,613 | +0.17(+2.35%) |
Dec 04, 2013 | 6.995 | 7.289 | 6.942 | 7.200 | 6,006,579 | +0.17(+2.40%) |
Dec 03, 2013 | 7.031 | 7.115 | 6.916 | 7.031 | 8,279,408 | -0.08(-1.13%) |
Dec 02, 2013 | 7.209 | 7.324 | 7.089 | 7.111 | 4,765,550 | -0.10(-1.36%) |
Nov 29, 2013 | 7.244 | 7.244 | 7.147 | 7.209 | 2,336,007 | +0.01(+0.12%) |
Nov 27, 2013 | 7.173 | 7.200 | 7.058 | 7.200 | 3,821,505 | +0.05(+0.75%) |
Nov 26, 2013 | 6.951 | 7.164 | 6.773 | 7.147 | 6,006,806 | +0.19(+2.68%) |
Nov 25, 2013 | 7.111 | 7.120 | 6.889 | 6.960 | 5,730,849 | -0.10(-1.39%) |
Nov 22, 2013 | 7.120 | 7.147 | 7.031 | 7.058 | 4,635,353 | -0.01(-0.13%) |
Nov 21, 2013 | 6.862 | 7.129 | 6.844 | 7.067 | 10,543,089 | +0.28(+4.06%) |
Nov 20, 2013 | 6.809 | 7.000 | 6.738 | 6.791 | 5,606,062 | +0.01(+0.13%) |
Nov 19, 2013 | 6.800 | 6.987 | 6.756 | 6.782 | 4,771,536 | -0.04(-0.52%) |
Nov 18, 2013 | 7.129 | 7.164 | 6.800 | 6.818 | 8,271,154 | -0.28(-3.88%) |
Nov 15, 2013 | 7.111 | 7.182 | 7.040 | 7.093 | 5,111,051 | -0.04(-0.50%) |
Nov 14, 2013 | 6.978 | 7.138 | 6.889 | 7.129 | 6,370,103 | +0.17(+2.43%) |
Nov 13, 2013 | 6.791 | 6.960 | 6.720 | 6.960 | 6,425,843 | +0.11(+1.56%) |
Nov 12, 2013 | 6.951 | 7.049 | 6.827 | 6.853 | 3,955,086 | -0.14(-2.03%) |
Nov 11, 2013 | 6.942 | 7.004 | 6.871 | 6.995 | 4,556,032 | +0.04(+0.64%) |
Nov 08, 2013 | 6.764 | 7.002 | 6.676 | 6.951 | 9,939,158 | +0.20(+3.03%) |
Nov 07, 2013 | 7.227 | 7.253 | 6.729 | 6.747 | 17,423,946 | -0.46(-6.41%) |
Nov 06, 2013 | 7.458 | 7.484 | 7.182 | 7.209 | 6,199,062 | -0.19(-2.52%) |
Nov 05, 2013 | 7.360 | 7.511 | 7.316 | 7.396 | 9,449,946 | +0.19(+2.59%) |
Nov 04, 2013 | 7.182 | 7.289 | 7.138 | 7.209 | 5,117,415 | +0.05(+0.75%) |
Nov 01, 2013 | 7.253 | 7.253 | 7.067 | 7.155 | 7,852,030 | -0.08(-1.11%) |
Oct 31, 2013 | 7.387 | 7.476 | 7.227 | 7.236 | 8,974,023 | -0.14(-1.93%) |
Oct 30, 2013 | 7.538 | 7.636 | 7.316 | 7.378 | 6,350,551 | -0.17(-2.24%) |
Oct 29, 2013 | 7.449 | 7.547 | 7.378 | 7.547 | 5,121,360 | +0.12(+1.55%) |
Oct 28, 2013 | 7.333 | 7.493 | 7.333 | 7.431 | 7,048,782 | +0.06(+0.84%) |
Oct 25, 2013 | 7.298 | 7.378 | 7.164 | 7.369 | 6,877,645 | +0.08(+1.10%) |
Oct 24, 2013 | 7.147 | 7.318 | 7.093 | 7.289 | 6,707,871 | +0.15(+2.12%) |
Oct 23, 2013 | 7.138 | 7.200 | 7.013 | 7.138 | 7,195,776 | -0.05(-0.74%) |
Oct 22, 2013 | 7.200 | 7.440 | 7.164 | 7.191 | 9,743,587 | +0.03(+0.37%) |
Oct 21, 2013 | 7.360 | 7.396 | 7.147 | 7.164 | 7,639,234 | -0.19(-2.54%) |
Oct 18, 2013 | 7.387 | 7.422 | 7.147 | 7.351 | 8,985,500 | +0.06(+0.85%) |
Oct 17, 2013 | 7.360 | 7.458 | 7.253 | 7.289 | 12,559,773 | -0.12(-1.56%) |
Oct 16, 2013 | 6.916 | 7.538 | 6.907 | 7.404 | 48,187,240 | +0.95(+14.74%) |
Oct 15, 2013 | 6.747 | 6.756 | 6.382 | 6.453 | 11,182,521 | -0.29(-4.35%) |
Oct 14, 2013 | 6.578 | 6.791 | 6.444 | 6.747 | 9,330,431 | +0.08(+1.20%) |
Oct 11, 2013 | 6.436 | 6.693 | 6.382 | 6.667 | 12,807,196 | +0.21(+3.31%) |
Oct 10, 2013 | 6.231 | 6.462 | 6.204 | 6.453 | 11,808,882 | +0.34(+5.52%) |
Oct 09, 2013 | 6.196 | 6.258 | 5.884 | 6.116 | 11,165,599 | -0.05(-0.86%) |
Oct 08, 2013 | 6.347 | 6.400 | 6.142 | 6.169 | 8,997,644 | -0.15(-2.39%) |
Oct 07, 2013 | 6.311 | 6.462 | 6.271 | 6.320 | 5,383,665 | -0.08(-1.25%) |
Oct 04, 2013 | 6.382 | 6.507 | 6.356 | 6.400 | 5,707,977 | +0.03(+0.42%) |
Oct 03, 2013 | 6.436 | 6.533 | 6.302 | 6.373 | 7,022,428 | -0.10(-1.51%) |
Oct 02, 2013 | 6.373 | 6.551 | 6.373 | 6.471 | 4,683,178 | -0.02(-0.27%) |
Oct 01, 2013 | 6.489 | 6.613 | 6.409 | 6.489 | 4,228,168 | +0.02(+0.27%) |
Sep 30, 2013 | 6.338 | 6.516 | 6.267 | 6.471 | 6,563,933 | +0.02(+0.28%) |
Sep 27, 2013 | 6.498 | 6.631 | 6.431 | 6.453 | 9,333,613 | -0.09(-1.36%) |
Sep 26, 2013 | 6.427 | 6.542 | 6.373 | 6.542 | 6,711,817 | +0.14(+2.22%) |
Sep 25, 2013 | 6.418 | 6.507 | 6.373 | 6.400 | 7,712,302 | -0.02(-0.28%) |
Sep 24, 2013 | 6.533 | 6.551 | 6.338 | 6.418 | 9,318,876 | -0.04(-0.69%) |
Sep 23, 2013 | 6.596 | 6.613 | 6.400 | 6.462 | 7,498,363 | -0.18(-2.68%) |
Sep 20, 2013 | 6.880 | 6.902 | 6.631 | 6.640 | 7,302,041 | -0.18(-2.61%) |
Sep 19, 2013 | 6.889 | 7.058 | 6.773 | 6.818 | 12,620,777 | -0.03(-0.39%) |
Sep 18, 2013 | 6.693 | 6.951 | 6.560 | 6.844 | 10,145,137 | +0.14(+2.12%) |
Sep 17, 2013 | 6.516 | 6.738 | 6.516 | 6.702 | 6,977,938 | +0.15(+2.31%) |
Sep 16, 2013 | 6.489 | 6.684 | 6.418 | 6.551 | 6,970,460 | +0.13(+2.08%) |
Sep 13, 2013 | 6.329 | 6.489 | 6.284 | 6.418 | 3,712,015 | +0.11(+1.69%) |
Sep 12, 2013 | 6.409 | 6.486 | 6.267 | 6.311 | 5,163,802 | -0.12(-1.80%) |
Sep 11, 2013 | 6.613 | 6.622 | 6.409 | 6.427 | 8,154,233 | -0.21(-3.21%) |
Sep 10, 2013 | 6.400 | 6.658 | 6.382 | 6.640 | 10,143,904 | +0.28(+4.48%) |
Sep 09, 2013 | 6.293 | 6.382 | 6.249 | 6.356 | 5,653,178 | +0.08(+1.27%) |
Sep 06, 2013 | 6.444 | 6.462 | 6.098 | 6.276 | 8,995,176 | -0.13(-2.08%) |
Sep 05, 2013 | 6.444 | 6.542 | 6.400 | 6.409 | 4,013,419 | -0.04(-0.55%) |
Sep 04, 2013 | 6.391 | 6.462 | 6.302 | 6.444 | 4,877,317 | +0.02(+0.28%) |
Sep 03, 2013 | 6.516 | 6.551 | 6.302 | 6.427 | 5,045,723 | +0.01(+0.14%) |
Aug 30, 2013 | 6.578 | 6.622 | 6.356 | 6.418 | 7,378,385 | -0.01(-0.14%) |
Aug 29, 2013 | 6.267 | 6.524 | 6.267 | 6.427 | 7,520,463 | +0.16(+2.55%) |
Aug 28, 2013 | 6.116 | 6.339 | 6.098 | 6.267 | 5,712,640 | +0.12(+2.03%) |
Aug 27, 2013 | 6.302 | 6.382 | 6.133 | 6.142 | 8,010,419 | -0.30(-4.69%) |
Aug 26, 2013 | 6.409 | 6.604 | 6.356 | 6.444 | 5,515,377 | +0.04(+0.69%) |
Aug 23, 2013 | 6.453 | 6.480 | 6.267 | 6.400 | 5,438,737 | -0.04(-0.55%) |
Aug 22, 2013 | 6.249 | 6.493 | 6.240 | 6.436 | 5,230,453 | +0.20(+3.28%) |
Aug 21, 2013 | 6.293 | 6.409 | 6.161 | 6.231 | 7,695,215 | -0.12(-1.96%) |
Aug 20, 2013 | 6.044 | 6.356 | 6.019 | 6.356 | 10,103,863 | +0.33(+5.46%) |
Aug 19, 2013 | 6.347 | 6.347 | 6.000 | 6.027 | 11,695,946 | -0.36(-5.70%) |
Aug 16, 2013 | 6.267 | 6.596 | 6.267 | 6.391 | 7,610,604 | +0.13(+2.13%) |
Aug 15, 2013 | 6.249 | 6.311 | 6.116 | 6.258 | 8,239,452 | -0.12(-1.95%) |
Aug 14, 2013 | 6.471 | 6.613 | 6.356 | 6.382 | 7,024,035 | -0.09(-1.37%) |
Aug 13, 2013 | 6.684 | 6.684 | 6.311 | 6.471 | 17,491,110 | -0.19(-2.80%) |
Aug 12, 2013 | 6.764 | 6.889 | 6.649 | 6.658 | 6,584,762 | -0.17(-2.47%) |
Aug 09, 2013 | 6.773 | 6.969 | 6.764 | 6.827 | 7,224,396 | -0.01(-0.13%) |
Aug 08, 2013 | 6.836 | 6.969 | 6.782 | 6.836 | 6,659,672 | +0.11(+1.59%) |
Aug 07, 2013 | 6.809 | 6.809 | 6.542 | 6.729 | 7,905,279 | -0.12(-1.82%) |
Aug 06, 2013 | 7.111 | 7.124 | 6.676 | 6.853 | 13,585,599 | -0.28(-3.87%) |
Aug 05, 2013 | 7.129 | 7.227 | 7.040 | 7.129 | 5,636,232 | -0.02(-0.25%) |
Aug 02, 2013 | 7.138 | 7.253 | 6.987 | 7.147 | 11,710,493 | +0.06(+0.88%) |
Aug 01, 2013 | 6.924 | 7.236 | 6.907 | 7.084 | 14,119,550 | +0.29(+4.32%) |
Jul 31, 2013 | 6.827 | 6.995 | 6.764 | 6.791 | 9,263,000 | +0.00(+0.00%) |
Jul 30, 2013 | 6.596 | 6.800 | 6.596 | 6.791 | 6,933,144 | +0.20(+2.96%) |
Jul 29, 2013 | 6.631 | 6.684 | 6.462 | 6.596 | 8,946,051 | -0.07(-1.07%) |
Jul 26, 2013 | 6.684 | 6.836 | 6.618 | 6.667 | 8,777,481 | -0.06(-0.92%) |
Jul 25, 2013 | 6.613 | 6.827 | 6.578 | 6.729 | 9,509,630 | +0.07(+1.07%) |
Jul 24, 2013 | 6.782 | 6.782 | 6.542 | 6.658 | 18,451,236 | +0.12(+1.90%) |
Jul 23, 2013 | 6.631 | 6.800 | 6.391 | 6.533 | 36,707,292 | +0.60(+10.19%) |
Jul 22, 2013 | 5.969 | 6.018 | 5.733 | 5.929 | 13,393,726 | -0.09(-1.48%) |
Jul 19, 2013 | 5.902 | 6.102 | 5.796 | 6.018 | 9,245,263 | +0.11(+1.80%) |
Jul 18, 2013 | 5.662 | 5.987 | 5.662 | 5.911 | 20,591,056 | +0.24(+4.23%) |
Jul 17, 2013 | 5.449 | 5.751 | 5.422 | 5.671 | 14,511,666 | +0.24(+4.42%) |
Jul 16, 2013 | 5.324 | 5.458 | 5.280 | 5.431 | 7,100,021 | +0.10(+1.83%) |
Jul 15, 2013 | 5.422 | 5.467 | 5.324 | 5.333 | 5,137,757 | -0.06(-1.15%) |
Jul 12, 2013 | 5.387 | 5.458 | 5.324 | 5.396 | 4,232,486 | +0.00(+0.00%) |
Jul 11, 2013 | 5.378 | 5.413 | 5.231 | 5.396 | 8,147,169 | +0.15(+2.88%) |
Jul 10, 2013 | 5.484 | 5.502 | 5.227 | 5.244 | 9,864,767 | -0.26(-4.68%) |
Jul 09, 2013 | 5.662 | 5.680 | 5.404 | 5.502 | 5,528,750 | -0.11(-1.90%) |
Jul 08, 2013 | 5.564 | 5.636 | 5.520 | 5.609 | 5,418,391 | +0.09(+1.61%) |
Jul 05, 2013 | 5.502 | 5.538 | 5.342 | 5.520 | 8,229,982 | +0.14(+2.64%) |
Jul 03, 2013 | 5.316 | 5.422 | 5.307 | 5.378 | 2,802,132 | -0.01(-0.17%) |
Jul 02, 2013 | 5.476 | 5.547 | 5.307 | 5.387 | 6,565,149 | -0.08(-1.46%) |