Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.382 | 7.704 | 7.293 | 7.686 | 7,271,990 | +0.26(+3.49%) |
Apr 29, 2014 | 7.445 | 7.507 | 7.271 | 7.427 | 4,475,345 | +0.04(+0.61%) |
Apr 28, 2014 | 7.534 | 7.579 | 7.150 | 7.382 | 7,278,936 | -0.11(-1.43%) |
Apr 25, 2014 | 7.740 | 7.758 | 7.481 | 7.489 | 8,167,124 | -0.29(-3.79%) |
Apr 24, 2014 | 7.999 | 7.999 | 7.767 | 7.784 | 8,433,538 | -0.13(-1.69%) |
Apr 23, 2014 | 8.008 | 8.070 | 7.811 | 7.918 | 9,453,283 | -0.06(-0.78%) |
Apr 22, 2014 | 7.776 | 8.044 | 7.677 | 7.981 | 17,619,006 | +0.54(+7.20%) |
Apr 21, 2014 | 7.463 | 7.530 | 7.364 | 7.445 | 5,910,541 | +0.01(+0.12%) |
Apr 17, 2014 | 7.248 | 7.436 | 7.436 | 7.436 | 7,049,292 | +0.17(+2.34%) |
Apr 16, 2014 | 7.150 | 7.284 | 7.052 | 7.266 | 5,745,077 | +0.16(+2.26%) |
Apr 15, 2014 | 7.025 | 7.228 | 6.895 | 7.105 | 8,837,078 | +0.11(+1.53%) |
Apr 14, 2014 | 7.293 | 7.436 | 6.837 | 6.998 | 11,324,081 | -0.18(-2.49%) |
Apr 11, 2014 | 7.355 | 7.373 | 7.052 | 7.177 | 9,140,541 | -0.27(-3.60%) |
Apr 10, 2014 | 7.802 | 7.802 | 7.284 | 7.445 | 9,756,912 | -0.36(-4.58%) |
Apr 09, 2014 | 7.543 | 7.865 | 7.543 | 7.802 | 7,135,511 | +0.29(+3.93%) |
Apr 08, 2014 | 7.311 | 7.633 | 7.311 | 7.507 | 13,032,457 | +0.35(+4.87%) |
Apr 07, 2014 | 7.275 | 7.329 | 7.114 | 7.159 | 8,113,099 | -0.22(-3.03%) |
Apr 04, 2014 | 7.624 | 7.713 | 7.373 | 7.382 | 5,174,668 | -0.16(-2.13%) |
Apr 03, 2014 | 7.659 | 7.695 | 7.507 | 7.543 | 3,978,789 | -0.14(-1.86%) |
Apr 02, 2014 | 7.784 | 7.883 | 7.615 | 7.686 | 6,512,877 | -0.09(-1.15%) |
Apr 01, 2014 | 7.606 | 7.784 | 7.561 | 7.776 | 5,256,536 | +0.16(+2.11%) |
Mar 31, 2014 | 7.355 | 7.633 | 7.302 | 7.615 | 7,677,044 | +0.33(+4.54%) |
Mar 28, 2014 | 7.177 | 7.409 | 7.177 | 7.284 | 4,472,737 | +0.11(+1.49%) |
Mar 27, 2014 | 7.186 | 7.355 | 7.078 | 7.177 | 5,706,882 | -0.02(-0.25%) |
Mar 26, 2014 | 7.436 | 7.463 | 7.159 | 7.195 | 6,529,190 | -0.16(-2.19%) |
Mar 25, 2014 | 7.543 | 7.641 | 7.329 | 7.355 | 6,070,230 | -0.11(-1.44%) |
Mar 24, 2014 | 7.722 | 7.722 | 7.373 | 7.463 | 7,184,968 | -0.20(-2.57%) |
Mar 21, 2014 | 7.892 | 7.910 | 7.646 | 7.659 | 6,185,431 | -0.22(-2.83%) |
Mar 20, 2014 | 7.847 | 7.972 | 7.767 | 7.883 | 4,362,054 | +0.01(+0.11%) |
Mar 19, 2014 | 7.910 | 7.981 | 7.793 | 7.874 | 3,518,554 | -0.04(-0.45%) |
Mar 18, 2014 | 7.811 | 8.008 | 7.749 | 7.910 | 4,963,559 | +0.13(+1.61%) |
Mar 17, 2014 | 7.704 | 7.843 | 7.695 | 7.784 | 4,594,962 | +0.17(+2.23%) |
Mar 14, 2014 | 7.695 | 7.802 | 7.561 | 7.615 | 6,490,936 | -0.10(-1.27%) |
Mar 13, 2014 | 7.945 | 7.986 | 7.668 | 7.713 | 6,127,497 | -0.27(-3.36%) |
Mar 12, 2014 | 7.972 | 8.061 | 7.901 | 7.981 | 6,263,350 | -0.03(-0.33%) |
Mar 11, 2014 | 8.106 | 8.249 | 7.972 | 8.008 | 5,785,038 | -0.12(-1.43%) |
Mar 10, 2014 | 8.231 | 8.267 | 8.070 | 8.124 | 4,628,201 | -0.13(-1.52%) |
Mar 07, 2014 | 8.356 | 8.365 | 8.142 | 8.249 | 5,104,981 | -0.04(-0.43%) |
Mar 06, 2014 | 8.079 | 8.352 | 7.954 | 8.285 | 11,072,254 | +0.21(+2.54%) |
Mar 05, 2014 | 8.142 | 8.222 | 7.936 | 8.079 | 5,622,302 | -0.07(-0.88%) |
Mar 04, 2014 | 8.070 | 8.187 | 8.026 | 8.151 | 7,011,279 | +0.23(+2.93%) |
Mar 03, 2014 | 7.901 | 7.945 | 7.767 | 7.918 | 4,339,689 | -0.09(-1.12%) |
Feb 28, 2014 | 8.124 | 8.169 | 7.954 | 8.008 | 5,085,425 | -0.12(-1.43%) |
Feb 27, 2014 | 8.088 | 8.160 | 8.035 | 8.124 | 2,289,152 | +0.01(+0.11%) |
Feb 26, 2014 | 8.044 | 8.191 | 7.990 | 8.115 | 5,923,802 | +0.09(+1.11%) |
Feb 25, 2014 | 8.088 | 8.182 | 8.008 | 8.026 | 5,706,779 | -0.04(-0.44%) |
Feb 24, 2014 | 7.981 | 8.169 | 7.981 | 8.061 | 3,888,087 | +0.08(+1.01%) |
Feb 21, 2014 | 8.160 | 8.178 | 7.963 | 7.981 | 4,231,447 | -0.16(-1.98%) |
Feb 20, 2014 | 7.927 | 8.169 | 7.910 | 8.142 | 4,491,016 | +0.21(+2.59%) |
Feb 19, 2014 | 8.088 | 8.151 | 7.905 | 7.936 | 6,086,157 | -0.19(-2.31%) |
Feb 18, 2014 | 7.910 | 8.133 | 7.874 | 8.124 | 7,357,276 | +0.28(+3.53%) |
Feb 14, 2014 | 7.820 | 7.847 | 7.847 | 7.847 | 3,542,996 | +0.01(+0.11%) |
Feb 13, 2014 | 7.784 | 7.901 | 7.659 | 7.838 | 3,887,851 | +0.01(+0.11%) |
Feb 12, 2014 | 7.901 | 7.918 | 7.722 | 7.829 | 5,353,027 | +0.10(+1.27%) |
Feb 11, 2014 | 7.516 | 7.848 | 7.472 | 7.731 | 9,033,303 | +0.24(+3.22%) |
Feb 10, 2014 | 7.525 | 7.615 | 7.418 | 7.489 | 4,113,674 | -0.06(-0.83%) |
Feb 07, 2014 | 7.472 | 7.650 | 7.436 | 7.552 | 6,983,837 | +0.12(+1.56%) |
Feb 06, 2014 | 7.472 | 7.615 | 7.400 | 7.436 | 5,700,595 | +0.00(+0.00%) |
Feb 05, 2014 | 7.373 | 7.481 | 7.133 | 7.436 | 6,964,540 | +0.19(+2.59%) |
Feb 04, 2014 | 7.320 | 7.391 | 7.132 | 7.248 | 7,294,417 | -0.04(-0.49%) |
Feb 03, 2014 | 7.579 | 7.686 | 7.248 | 7.284 | 7,186,970 | -0.30(-4.00%) |
Jan 31, 2014 | 7.436 | 7.686 | 7.391 | 7.588 | 4,569,276 | -0.04(-0.59%) |
Jan 30, 2014 | 7.597 | 7.695 | 7.570 | 7.633 | 4,931,877 | +0.14(+1.91%) |
Jan 29, 2014 | 7.713 | 7.722 | 7.463 | 7.489 | 7,700,064 | -0.34(-4.34%) |
Jan 28, 2014 | 7.534 | 7.963 | 7.507 | 7.829 | 11,040,901 | +0.29(+3.91%) |
Jan 27, 2014 | 7.776 | 7.802 | 7.221 | 7.534 | 12,007,864 | +0.04(+0.48%) |
Jan 24, 2014 | 8.017 | 8.035 | 7.472 | 7.498 | 18,856,734 | -0.71(-8.71%) |
Jan 23, 2014 | 8.365 | 8.455 | 7.820 | 8.213 | 18,981,704 | +0.10(+1.21%) |
Jan 22, 2014 | 8.044 | 8.115 | 7.927 | 8.115 | 7,499,092 | +0.09(+1.11%) |
Jan 21, 2014 | 8.044 | 8.115 | 7.847 | 8.026 | 5,050,390 | +0.05(+0.67%) |
Jan 17, 2014 | 7.999 | 7.972 | 7.972 | 7.972 | 5,845,020 | -0.03(-0.34%) |
Jan 16, 2014 | 7.990 | 8.026 | 7.927 | 7.999 | 3,422,435 | -0.02(-0.22%) |
Jan 15, 2014 | 7.901 | 8.035 | 7.865 | 8.017 | 8,049,615 | +0.12(+1.47%) |
Jan 14, 2014 | 7.776 | 7.941 | 7.722 | 7.901 | 7,521,816 | +0.15(+1.96%) |
Jan 13, 2014 | 7.874 | 7.936 | 7.650 | 7.749 | 9,736,081 | -0.13(-1.70%) |
Jan 10, 2014 | 7.856 | 7.910 | 7.704 | 7.883 | 7,584,176 | +0.02(+0.23%) |
Jan 09, 2014 | 7.820 | 7.883 | 7.615 | 7.865 | 10,242,194 | +0.11(+1.38%) |
Jan 08, 2014 | 7.418 | 7.767 | 7.391 | 7.758 | 12,022,523 | +0.31(+4.20%) |
Jan 07, 2014 | 7.400 | 7.472 | 7.311 | 7.445 | 5,972,501 | +0.09(+1.22%) |
Jan 06, 2014 | 7.534 | 7.543 | 7.320 | 7.355 | 5,265,486 | -0.15(-2.02%) |
Jan 03, 2014 | 7.507 | 7.570 | 7.463 | 7.507 | 3,355,947 | +0.00(+0.00%) |
Jan 02, 2014 | 7.489 | 7.561 | 7.418 | 7.507 | 5,715,848 | -0.04(-0.47%) |
Dec 31, 2013 | 7.481 | 7.543 | 7.543 | 7.543 | 4,934,907 | +0.08(+1.08%) |
Dec 30, 2013 | 7.516 | 7.650 | 7.436 | 7.463 | 2,676,347 | -0.04(-0.60%) |
Dec 27, 2013 | 7.570 | 7.597 | 7.445 | 7.507 | 2,933,626 | -0.02(-0.24%) |
Dec 26, 2013 | 7.650 | 7.767 | 7.516 | 7.525 | 3,527,224 | -0.09(-1.17%) |
Dec 24, 2013 | 7.570 | 7.650 | 7.521 | 7.615 | 3,171,781 | +0.09(+1.19%) |
Dec 23, 2013 | 7.481 | 7.570 | 7.382 | 7.525 | 3,722,537 | +0.08(+1.08%) |
Dec 20, 2013 | 7.418 | 7.552 | 7.400 | 7.445 | 12,808,128 | +0.14(+1.96%) |
Dec 19, 2013 | 7.445 | 7.516 | 7.275 | 7.302 | 6,068,046 | -0.15(-2.04%) |
Dec 18, 2013 | 7.275 | 7.481 | 7.195 | 7.454 | 7,582,934 | +0.19(+2.58%) |
Dec 17, 2013 | 7.355 | 7.382 | 7.239 | 7.266 | 4,460,401 | -0.09(-1.22%) |
Dec 16, 2013 | 7.472 | 7.489 | 7.275 | 7.355 | 4,124,248 | -0.06(-0.84%) |
Dec 13, 2013 | 7.463 | 7.516 | 7.338 | 7.418 | 3,541,371 | -0.04(-0.48%) |
Dec 12, 2013 | 7.302 | 7.516 | 7.284 | 7.454 | 6,906,153 | +0.14(+1.96%) |
Dec 11, 2013 | 7.516 | 7.543 | 7.257 | 7.311 | 6,186,122 | -0.21(-2.73%) |
Dec 10, 2013 | 7.561 | 7.722 | 7.507 | 7.516 | 6,955,347 | -0.08(-1.06%) |
Dec 09, 2013 | 7.525 | 7.659 | 7.418 | 7.597 | 6,051,203 | +0.17(+2.29%) |
Dec 06, 2013 | 7.454 | 7.561 | 7.355 | 7.427 | 5,783,313 | +0.02(+0.24%) |
Dec 05, 2013 | 7.498 | 7.633 | 7.391 | 7.409 | 12,178,130 | +0.17(+2.35%) |
Dec 04, 2013 | 7.034 | 7.329 | 6.980 | 7.239 | 5,973,966 | +0.17(+2.40%) |
Dec 03, 2013 | 7.069 | 7.154 | 6.953 | 7.069 | 8,234,454 | -0.08(-1.13%) |
Dec 02, 2013 | 7.248 | 7.364 | 7.128 | 7.150 | 4,739,675 | -0.10(-1.36%) |
Nov 29, 2013 | 7.284 | 7.284 | 7.186 | 7.248 | 2,323,323 | +0.01(+0.12%) |
Nov 27, 2013 | 7.212 | 7.239 | 7.096 | 7.239 | 3,800,756 | +0.05(+0.75%) |
Nov 26, 2013 | 6.989 | 7.204 | 6.810 | 7.186 | 5,974,192 | +0.19(+2.68%) |
Nov 25, 2013 | 7.150 | 7.159 | 6.926 | 6.998 | 5,699,732 | -0.10(-1.39%) |
Nov 22, 2013 | 7.159 | 7.186 | 7.069 | 7.096 | 4,610,185 | -0.01(-0.13%) |
Nov 21, 2013 | 6.900 | 7.168 | 6.882 | 7.105 | 10,485,844 | +0.28(+4.06%) |
Nov 20, 2013 | 6.846 | 7.038 | 6.774 | 6.828 | 5,575,623 | +0.01(+0.13%) |
Nov 19, 2013 | 6.837 | 7.025 | 6.792 | 6.819 | 4,745,628 | -0.04(-0.52%) |
Nov 18, 2013 | 7.168 | 7.204 | 6.837 | 6.855 | 8,226,245 | -0.28(-3.88%) |
Nov 15, 2013 | 7.150 | 7.221 | 7.078 | 7.132 | 5,083,300 | -0.04(-0.50%) |
Nov 14, 2013 | 7.016 | 7.177 | 6.926 | 7.168 | 6,335,516 | +0.17(+2.43%) |
Nov 13, 2013 | 6.828 | 6.998 | 6.757 | 6.998 | 6,390,953 | +0.11(+1.56%) |
Nov 12, 2013 | 6.989 | 7.087 | 6.864 | 6.891 | 3,933,611 | -0.14(-2.03%) |
Nov 11, 2013 | 6.980 | 7.043 | 6.909 | 7.034 | 4,531,294 | +0.04(+0.64%) |
Nov 08, 2013 | 6.801 | 7.040 | 6.712 | 6.989 | 9,885,192 | +0.21(+3.03%) |
Nov 07, 2013 | 7.266 | 7.293 | 6.766 | 6.783 | 17,329,340 | -0.46(-6.41%) |
Nov 06, 2013 | 7.498 | 7.525 | 7.221 | 7.248 | 6,165,404 | -0.19(-2.52%) |
Nov 05, 2013 | 7.400 | 7.552 | 7.355 | 7.436 | 9,398,636 | +0.19(+2.59%) |
Nov 04, 2013 | 7.221 | 7.329 | 7.177 | 7.248 | 5,089,630 | +0.05(+0.75%) |
Nov 01, 2013 | 7.293 | 7.293 | 7.105 | 7.195 | 7,809,396 | -0.08(-1.11%) |
Oct 31, 2013 | 7.427 | 7.516 | 7.266 | 7.275 | 8,925,298 | -0.14(-1.93%) |
Oct 30, 2013 | 7.579 | 7.677 | 7.355 | 7.418 | 6,316,070 | -0.17(-2.24%) |
Oct 29, 2013 | 7.489 | 7.588 | 7.418 | 7.588 | 5,093,553 | +0.12(+1.55%) |
Oct 28, 2013 | 7.373 | 7.534 | 7.373 | 7.472 | 7,010,510 | +0.06(+0.84%) |
Oct 25, 2013 | 7.338 | 7.418 | 7.204 | 7.409 | 6,840,302 | +0.08(+1.10%) |
Oct 24, 2013 | 7.186 | 7.358 | 7.132 | 7.329 | 6,671,450 | +0.15(+2.12%) |
Oct 23, 2013 | 7.177 | 7.239 | 7.052 | 7.177 | 7,156,705 | -0.05(-0.74%) |
Oct 22, 2013 | 7.239 | 7.481 | 7.204 | 7.230 | 9,690,683 | +0.03(+0.37%) |
Oct 21, 2013 | 7.400 | 7.436 | 7.186 | 7.204 | 7,597,755 | -0.19(-2.54%) |
Oct 18, 2013 | 7.427 | 7.463 | 7.186 | 7.391 | 8,936,712 | +0.06(+0.85%) |
Oct 17, 2013 | 7.400 | 7.498 | 7.293 | 7.329 | 12,491,578 | -0.12(-1.56%) |
Oct 16, 2013 | 6.953 | 7.579 | 6.944 | 7.445 | 47,925,600 | +0.96(+14.74%) |
Oct 15, 2013 | 6.783 | 6.792 | 6.417 | 6.489 | 11,121,804 | -0.29(-4.35%) |
Oct 14, 2013 | 6.614 | 6.828 | 6.480 | 6.783 | 9,279,770 | +0.08(+1.20%) |
Oct 11, 2013 | 6.471 | 6.730 | 6.417 | 6.703 | 12,737,658 | +0.21(+3.31%) |
Oct 10, 2013 | 6.265 | 6.497 | 6.238 | 6.489 | 11,744,764 | +0.34(+5.52%) |
Oct 09, 2013 | 6.229 | 6.292 | 5.917 | 6.149 | 11,104,974 | -0.05(-0.86%) |
Oct 08, 2013 | 6.381 | 6.435 | 6.176 | 6.203 | 8,948,790 | -0.15(-2.39%) |
Oct 07, 2013 | 6.346 | 6.497 | 6.305 | 6.354 | 5,354,434 | -0.08(-1.25%) |
Oct 04, 2013 | 6.417 | 6.542 | 6.390 | 6.435 | 5,676,985 | +0.03(+0.42%) |
Oct 03, 2013 | 6.471 | 6.569 | 6.337 | 6.408 | 6,984,298 | -0.10(-1.51%) |
Oct 02, 2013 | 6.408 | 6.587 | 6.408 | 6.506 | 4,657,750 | -0.02(-0.27%) |
Oct 01, 2013 | 6.524 | 6.649 | 6.444 | 6.524 | 4,205,211 | +0.02(+0.27%) |
Sep 30, 2013 | 6.372 | 6.551 | 6.301 | 6.506 | 6,528,293 | +0.02(+0.28%) |
Sep 27, 2013 | 6.533 | 6.667 | 6.466 | 6.489 | 9,282,935 | -0.09(-1.36%) |
Sep 26, 2013 | 6.462 | 6.578 | 6.408 | 6.578 | 6,675,375 | +0.14(+2.22%) |
Sep 25, 2013 | 6.453 | 6.542 | 6.408 | 6.435 | 7,670,427 | -0.02(-0.28%) |
Sep 24, 2013 | 6.569 | 6.587 | 6.372 | 6.453 | 9,268,277 | -0.04(-0.69%) |
Sep 23, 2013 | 6.632 | 6.649 | 6.435 | 6.497 | 7,457,650 | -0.18(-2.68%) |
Sep 20, 2013 | 6.918 | 6.940 | 6.667 | 6.676 | 7,262,393 | -0.18(-2.61%) |
Sep 19, 2013 | 6.926 | 7.096 | 6.810 | 6.855 | 12,552,251 | -0.03(-0.39%) |
Sep 18, 2013 | 6.730 | 6.989 | 6.596 | 6.882 | 10,090,052 | +0.14(+2.12%) |
Sep 17, 2013 | 6.551 | 6.775 | 6.551 | 6.739 | 6,940,050 | +0.15(+2.31%) |
Sep 16, 2013 | 6.524 | 6.721 | 6.453 | 6.587 | 6,932,613 | +0.13(+2.08%) |
Sep 13, 2013 | 6.363 | 6.524 | 6.319 | 6.453 | 3,691,860 | +0.11(+1.69%) |
Sep 12, 2013 | 6.444 | 6.522 | 6.301 | 6.346 | 5,135,764 | -0.12(-1.80%) |
Sep 11, 2013 | 6.649 | 6.658 | 6.444 | 6.462 | 8,109,959 | -0.21(-3.21%) |
Sep 10, 2013 | 6.435 | 6.694 | 6.417 | 6.676 | 10,088,826 | +0.29(+4.48%) |
Sep 09, 2013 | 6.328 | 6.417 | 6.283 | 6.390 | 5,622,483 | +0.08(+1.27%) |
Sep 06, 2013 | 6.480 | 6.497 | 6.131 | 6.310 | 8,946,335 | -0.13(-2.08%) |
Sep 05, 2013 | 6.480 | 6.578 | 6.435 | 6.444 | 3,991,628 | -0.04(-0.55%) |
Sep 04, 2013 | 6.426 | 6.497 | 6.337 | 6.480 | 4,850,835 | +0.02(+0.28%) |
Sep 03, 2013 | 6.551 | 6.587 | 6.337 | 6.462 | 5,018,327 | +0.01(+0.14%) |
Aug 30, 2013 | 6.614 | 6.658 | 6.390 | 6.453 | 7,338,323 | -0.01(-0.14%) |
Aug 29, 2013 | 6.301 | 6.560 | 6.301 | 6.462 | 7,479,630 | +0.16(+2.55%) |
Aug 28, 2013 | 6.149 | 6.373 | 6.131 | 6.301 | 5,681,623 | +0.13(+2.03%) |
Aug 27, 2013 | 6.337 | 6.417 | 6.167 | 6.176 | 7,966,925 | -0.30(-4.69%) |
Aug 26, 2013 | 6.444 | 6.640 | 6.390 | 6.480 | 5,485,430 | +0.04(+0.69%) |
Aug 23, 2013 | 6.489 | 6.515 | 6.301 | 6.435 | 5,409,207 | -0.04(-0.55%) |
Aug 22, 2013 | 6.283 | 6.529 | 6.274 | 6.471 | 5,202,053 | +0.21(+3.28%) |
Aug 21, 2013 | 6.328 | 6.444 | 6.194 | 6.265 | 7,653,433 | -0.13(-1.96%) |
Aug 20, 2013 | 6.077 | 6.390 | 6.052 | 6.390 | 10,049,003 | +0.33(+5.46%) |
Aug 19, 2013 | 6.381 | 6.381 | 6.033 | 6.060 | 11,632,441 | -0.37(-5.70%) |
Aug 16, 2013 | 6.301 | 6.632 | 6.301 | 6.426 | 7,569,282 | +0.13(+2.13%) |
Aug 15, 2013 | 6.283 | 6.346 | 6.149 | 6.292 | 8,194,715 | -0.13(-1.95%) |
Aug 14, 2013 | 6.506 | 6.649 | 6.390 | 6.417 | 6,985,897 | -0.09(-1.37%) |
Aug 13, 2013 | 6.721 | 6.721 | 6.346 | 6.506 | 17,396,138 | -0.19(-2.80%) |
Aug 12, 2013 | 6.801 | 6.926 | 6.685 | 6.694 | 6,549,010 | -0.17(-2.47%) |
Aug 09, 2013 | 6.810 | 7.007 | 6.801 | 6.864 | 7,185,170 | -0.01(-0.13%) |
Aug 08, 2013 | 6.873 | 7.007 | 6.819 | 6.873 | 6,623,513 | +0.11(+1.59%) |
Aug 07, 2013 | 6.846 | 6.846 | 6.578 | 6.766 | 7,862,356 | -0.13(-1.82%) |
Aug 06, 2013 | 7.150 | 7.163 | 6.712 | 6.891 | 13,511,835 | -0.28(-3.87%) |
Aug 05, 2013 | 7.168 | 7.266 | 7.078 | 7.168 | 5,605,629 | -0.02(-0.25%) |
Aug 02, 2013 | 7.177 | 7.293 | 7.025 | 7.186 | 11,646,910 | +0.06(+0.88%) |
Aug 01, 2013 | 6.962 | 7.275 | 6.944 | 7.123 | 14,042,886 | +0.29(+4.32%) |
Jul 31, 2013 | 6.864 | 7.034 | 6.801 | 6.828 | 9,212,705 | +0.00(+0.00%) |
Jul 30, 2013 | 6.632 | 6.837 | 6.632 | 6.828 | 6,895,499 | +0.20(+2.97%) |
Jul 29, 2013 | 6.667 | 6.721 | 6.497 | 6.632 | 8,897,477 | -0.07(-1.07%) |
Jul 26, 2013 | 6.721 | 6.873 | 6.654 | 6.703 | 8,729,823 | -0.06(-0.92%) |
Jul 25, 2013 | 6.649 | 6.864 | 6.614 | 6.766 | 9,457,996 | +0.07(+1.07%) |
Jul 24, 2013 | 6.819 | 6.819 | 6.578 | 6.694 | 18,351,052 | +0.13(+1.90%) |
Jul 23, 2013 | 6.667 | 6.837 | 6.426 | 6.569 | 36,507,984 | +0.61(+10.19%) |
Jul 22, 2013 | 6.001 | 6.051 | 5.765 | 5.961 | 13,321,003 | -0.09(-1.48%) |
Jul 19, 2013 | 5.934 | 6.135 | 5.827 | 6.051 | 9,195,065 | +0.11(+1.80%) |
Jul 18, 2013 | 5.693 | 6.019 | 5.693 | 5.943 | 20,479,254 | +0.24(+4.23%) |
Jul 17, 2013 | 5.479 | 5.782 | 5.452 | 5.702 | 14,432,873 | +0.24(+4.42%) |
Jul 16, 2013 | 5.353 | 5.488 | 5.309 | 5.461 | 7,061,470 | +0.10(+1.83%) |
Jul 15, 2013 | 5.452 | 5.496 | 5.353 | 5.362 | 5,109,861 | -0.06(-1.15%) |
Jul 12, 2013 | 5.416 | 5.488 | 5.353 | 5.425 | 4,209,505 | +0.00(+0.00%) |
Jul 11, 2013 | 5.407 | 5.443 | 5.260 | 5.425 | 8,102,933 | +0.15(+2.88%) |
Jul 10, 2013 | 5.514 | 5.532 | 5.255 | 5.273 | 9,811,205 | -0.26(-4.68%) |
Jul 09, 2013 | 5.693 | 5.711 | 5.434 | 5.532 | 5,498,731 | -0.11(-1.90%) |
Jul 08, 2013 | 5.595 | 5.666 | 5.550 | 5.639 | 5,388,971 | +0.09(+1.61%) |
Jul 05, 2013 | 5.532 | 5.568 | 5.371 | 5.550 | 8,185,296 | +0.14(+2.64%) |
Jul 03, 2013 | 5.345 | 5.452 | 5.336 | 5.407 | 2,786,917 | -0.01(-0.16%) |
Jul 02, 2013 | 5.505 | 5.577 | 5.336 | 5.416 | 6,529,503 | -0.08(-1.46%) |
Jul 01, 2013 | 5.532 | 5.684 | 5.479 | 5.496 | 6,052,342 | +0.07(+1.32%) |
Jun 28, 2013 | 5.541 | 5.586 | 5.425 | 5.425 | 12,673,705 | -0.20(-3.50%) |
Jun 27, 2013 | 5.452 | 5.693 | 5.434 | 5.622 | 11,946,220 | +0.24(+4.48%) |
Jun 26, 2013 | 5.345 | 5.470 | 5.327 | 5.380 | 7,032,364 | +0.11(+2.03%) |
Jun 25, 2013 | 5.067 | 5.300 | 4.996 | 5.273 | 11,049,232 | +0.28(+5.55%) |
Jun 24, 2013 | 5.090 | 5.152 | 4.924 | 4.996 | 14,860,994 | -0.28(-5.25%) |
Jun 21, 2013 | 5.416 | 5.501 | 4.924 | 5.273 | 26,427,692 | -0.13(-2.32%) |
Jun 20, 2013 | 5.532 | 5.550 | 5.291 | 5.398 | 15,138,099 | -0.28(-4.88%) |
Jun 19, 2013 | 5.738 | 5.854 | 5.644 | 5.675 | 10,043,768 | -0.08(-1.40%) |
Jun 18, 2013 | 5.613 | 5.756 | 5.586 | 5.756 | 6,678,057 | +0.17(+3.04%) |
Jun 17, 2013 | 5.505 | 5.720 | 5.461 | 5.586 | 8,747,264 | +0.16(+2.97%) |
Jun 14, 2013 | 5.470 | 5.541 | 5.389 | 5.425 | 4,884,071 | -0.05(-0.98%) |
Jun 13, 2013 | 5.345 | 5.488 | 5.201 | 5.479 | 7,718,174 | +0.05(+0.99%) |
Jun 12, 2013 | 5.595 | 5.675 | 5.371 | 5.425 | 7,436,994 | -0.11(-1.94%) |
Jun 11, 2013 | 5.586 | 5.613 | 5.452 | 5.532 | 6,905,008 | -0.16(-2.83%) |
Jun 10, 2013 | 5.568 | 5.765 | 5.541 | 5.693 | 11,832,429 | +0.22(+4.08%) |
Jun 07, 2013 | 5.345 | 5.496 | 5.278 | 5.470 | 9,251,789 | +0.15(+2.86%) |
Jun 06, 2013 | 5.148 | 5.327 | 4.951 | 5.318 | 15,074,793 | +0.14(+2.76%) |
Jun 05, 2013 | 5.327 | 5.349 | 5.103 | 5.175 | 10,376,771 | -0.19(-3.50%) |
Jun 04, 2013 | 5.488 | 5.614 | 5.282 | 5.362 | 10,416,642 | -0.13(-2.28%) |
Jun 03, 2013 | 5.550 | 5.675 | 5.327 | 5.488 | 13,861,938 | -0.04(-0.65%) |
May 31, 2013 | 5.505 | 5.631 | 5.496 | 5.523 | 9,701,424 | -0.03(-0.48%) |
May 30, 2013 | 5.550 | 5.631 | 5.496 | 5.550 | 11,173,659 | +0.02(+0.32%) |
May 29, 2013 | 5.657 | 5.782 | 5.452 | 5.532 | 12,349,912 | -0.24(-4.18%) |
May 28, 2013 | 5.488 | 5.809 | 5.488 | 5.774 | 15,107,207 | +0.38(+7.13%) |
May 24, 2013 | 5.461 | 5.488 | 5.282 | 5.389 | 6,661,066 | -0.09(-1.63%) |
May 23, 2013 | 5.264 | 5.586 | 5.193 | 5.479 | 11,983,965 | +0.10(+1.83%) |
May 22, 2013 | 5.648 | 5.845 | 5.246 | 5.380 | 17,242,264 | -0.27(-4.75%) |
May 21, 2013 | 5.577 | 5.702 | 5.568 | 5.648 | 11,051,812 | +0.14(+2.60%) |
May 20, 2013 | 5.389 | 5.604 | 5.371 | 5.505 | 11,358,313 | +0.08(+1.48%) |
May 17, 2013 | 5.389 | 5.496 | 5.327 | 5.425 | 10,286,738 | +0.10(+1.85%) |
May 16, 2013 | 5.675 | 5.675 | 5.282 | 5.327 | 16,300,084 | -0.21(-3.87%) |
May 15, 2013 | 5.523 | 5.899 | 5.380 | 5.541 | 21,213,700 | +0.34(+6.53%) |
May 13, 2013 | 5.094 | 5.237 | 5.076 | 5.202 | 11,408,708 | +0.06(+1.22%) |
May 10, 2013 | 5.202 | 5.246 | 5.094 | 5.139 | 10,181,102 | -0.01(-0.17%) |
May 09, 2013 | 5.014 | 5.228 | 5.014 | 5.148 | 15,081,459 | +0.11(+2.13%) |
May 08, 2013 | 5.121 | 5.193 | 4.969 | 5.041 | 14,880,833 | -0.05(-1.05%) |
May 07, 2013 | 5.041 | 5.282 | 4.924 | 5.094 | 21,928,868 | +0.17(+3.45%) |
May 06, 2013 | 4.701 | 5.130 | 4.692 | 4.924 | 19,554,130 | +0.22(+4.75%) |
May 03, 2013 | 4.781 | 4.907 | 4.674 | 4.701 | 9,093,266 | -0.01(-0.19%) |
May 02, 2013 | 4.612 | 4.817 | 4.549 | 4.710 | 9,288,302 | +0.13(+2.93%) |