Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.460 | 9.660 | 9.370 | 9.660 | 45,623 | +0.24(+2.55%) |
Apr 29, 2014 | 9.450 | 9.500 | 9.350 | 9.420 | 39,219 | -0.03(-0.32%) |
Apr 28, 2014 | 9.260 | 9.450 | 9.240 | 9.450 | 37,339 | +0.05(+0.53%) |
Apr 25, 2014 | 9.510 | 9.530 | 9.310 | 9.400 | 47,384 | -0.13(-1.36%) |
Apr 24, 2014 | 9.660 | 9.750 | 9.510 | 9.530 | 64,553 | -0.15(-1.55%) |
Apr 23, 2014 | 9.400 | 9.750 | 9.380 | 9.680 | 70,470 | +0.20(+2.11%) |
Apr 22, 2014 | 9.200 | 9.480 | 9.200 | 9.480 | 50,000 | +0.22(+2.38%) |
Apr 21, 2014 | 9.400 | 9.480 | 9.160 | 9.260 | 39,162 | -0.14(-1.49%) |
Apr 17, 2014 | 9.400 | 9.400 | 9.400 | 0 | +0.15(+1.62%) | |
Apr 16, 2014 | 9.100 | 9.250 | 9.090 | 9.250 | 91,534 | +0.16(+1.76%) |
Apr 15, 2014 | 9.110 | 9.220 | 9.030 | 9.090 | 64,570 | -0.13(-1.41%) |
Apr 14, 2014 | 9.170 | 9.220 | 9.080 | 9.220 | 57,644 | +0.11(+1.21%) |
Apr 11, 2014 | 8.980 | 9.170 | 8.930 | 9.110 | 84,575 | +0.20(+2.24%) |
Apr 10, 2014 | 8.880 | 9.080 | 8.820 | 8.910 | 73,830 | +0.04(+0.45%) |
Apr 09, 2014 | 8.740 | 8.880 | 8.690 | 8.870 | 65,165 | +0.16(+1.84%) |
Apr 08, 2014 | 8.500 | 8.710 | 8.420 | 8.710 | 53,591 | +0.17(+1.99%) |
Apr 07, 2014 | 8.710 | 8.750 | 8.520 | 8.540 | 22,323 | -0.16(-1.84%) |
Apr 04, 2014 | 8.750 | 8.750 | 8.600 | 8.700 | 39,415 | +0.01(+0.12%) |
Apr 03, 2014 | 8.590 | 8.700 | 8.410 | 8.690 | 53,201 | +0.01(+0.12%) |
Apr 02, 2014 | 8.620 | 8.690 | 8.390 | 8.680 | 37,731 | +0.03(+0.35%) |
Apr 01, 2014 | 8.900 | 8.900 | 8.630 | 8.650 | 57,641 | -0.15(-1.70%) |
Mar 31, 2014 | 8.700 | 8.890 | 8.680 | 8.800 | 98,677 | +0.10(+1.15%) |
Mar 28, 2014 | 8.610 | 8.720 | 8.590 | 8.700 | 44,445 | +0.17(+1.99%) |
Mar 27, 2014 | 8.490 | 8.580 | 8.400 | 8.530 | 42,116 | +0.02(+0.24%) |
Mar 26, 2014 | 8.600 | 8.630 | 8.510 | 8.510 | 46,311 | -0.04(-0.47%) |
Mar 25, 2014 | 8.550 | 8.660 | 8.520 | 8.550 | 52,117 | +0.05(+0.59%) |
Mar 24, 2014 | 8.550 | 8.810 | 8.490 | 8.500 | 72,244 | +0.02(+0.24%) |
Mar 21, 2014 | 8.400 | 8.580 | 8.380 | 8.480 | 53,804 | +0.13(+1.56%) |
Mar 20, 2014 | 8.680 | 8.680 | 8.260 | 8.350 | 164,031 | -0.26(-3.02%) |
Mar 19, 2014 | 8.490 | 8.750 | 8.480 | 8.610 | 170,358 | +0.19(+2.26%) |
Mar 18, 2014 | 8.200 | 8.490 | 8.200 | 8.420 | 281,172 | +0.38(+4.73%) |
Mar 17, 2014 | 7.870 | 8.070 | 7.870 | 8.040 | 90,612 | +0.21(+2.68%) |
Mar 14, 2014 | 7.700 | 7.850 | 7.630 | 7.830 | 49,299 | +0.18(+2.35%) |
Mar 13, 2014 | 7.710 | 7.710 | 7.540 | 7.650 | 53,393 | +0.11(+1.46%) |
Mar 12, 2014 | 7.700 | 7.700 | 7.500 | 7.540 | 97,822 | -0.31(-3.95%) |
Mar 11, 2014 | 7.750 | 7.880 | 7.700 | 7.850 | 22,053 | +0.12(+1.55%) |
Mar 10, 2014 | 7.940 | 7.940 | 7.660 | 7.730 | 49,139 | -0.21(-2.64%) |
Mar 07, 2014 | 7.940 | 8.020 | 7.810 | 7.940 | 21,296 | +0.01(+0.13%) |
Mar 06, 2014 | 7.900 | 7.960 | 7.880 | 7.930 | 8,061 | +0.06(+0.76%) |
Mar 05, 2014 | 7.860 | 8.050 | 7.850 | 7.870 | 26,477 | +0.02(+0.25%) |
Mar 04, 2014 | 7.900 | 7.910 | 7.850 | 7.850 | 21,590 | -0.05(-0.63%) |
Mar 03, 2014 | 8.000 | 8.000 | 7.860 | 7.900 | 21,098 | -0.10(-1.25%) |
Feb 28, 2014 | 7.930 | 8.030 | 7.870 | 8.000 | 19,609 | +0.08(+1.01%) |
Feb 27, 2014 | 7.970 | 8.010 | 7.890 | 7.920 | 28,247 | -0.08(-1.00%) |
Feb 26, 2014 | 7.960 | 8.050 | 7.870 | 8.000 | 23,278 | +0.03(+0.38%) |
Feb 25, 2014 | 8.200 | 8.200 | 7.950 | 7.970 | 0 | -0.19(-2.33%) |
Feb 24, 2014 | 8.070 | 8.190 | 8.060 | 8.160 | 25,671 | +0.10(+1.24%) |
Feb 21, 2014 | 8.230 | 8.250 | 8.000 | 8.060 | 36,204 | -0.17(-2.07%) |
Feb 20, 2014 | 8.150 | 8.270 | 8.110 | 8.230 | 31,260 | +0.04(+0.49%) |
Feb 19, 2014 | 8.150 | 8.380 | 8.150 | 8.190 | 45,989 | +0.01(+0.12%) |
Feb 18, 2014 | 8.110 | 8.200 | 8.090 | 8.180 | 45,869 | +0.16(+2.00%) |
Feb 14, 2014 | 8.020 | 8.020 | 8.020 | 0 | +0.18(+2.30%) | |
Feb 13, 2014 | 7.910 | 7.960 | 7.780 | 7.840 | 21,957 | -0.06(-0.76%) |
Feb 12, 2014 | 7.890 | 7.920 | 7.830 | 7.900 | 32,202 | +0.10(+1.28%) |
Feb 11, 2014 | 7.790 | 7.870 | 7.700 | 7.800 | 27,484 | +0.04(+0.52%) |
Feb 10, 2014 | 7.790 | 7.900 | 7.720 | 7.760 | 33,300 | -0.12(-1.52%) |
Feb 07, 2014 | 7.930 | 7.960 | 7.760 | 7.880 | 19,850 | -0.05(-0.63%) |
Feb 06, 2014 | 7.880 | 8.040 | 7.850 | 7.930 | 40,335 | +0.05(+0.63%) |
Feb 05, 2014 | 7.980 | 7.980 | 7.750 | 7.880 | 36,996 | -0.05(-0.63%) |
Feb 04, 2014 | 7.740 | 7.990 | 7.570 | 7.930 | 56,581 | +0.21(+2.72%) |
Feb 03, 2014 | 7.780 | 7.795 | 7.670 | 7.720 | 28,021 | -0.10(-1.28%) |
Jan 31, 2014 | 7.800 | 7.890 | 7.760 | 7.820 | 32,108 | -0.01(-0.13%) |
Jan 30, 2014 | 7.900 | 7.900 | 7.800 | 7.830 | 49,571 | +0.00(+0.00%) |
Jan 29, 2014 | 7.950 | 7.950 | 7.780 | 7.830 | 41,611 | -0.15(-1.88%) |
Jan 28, 2014 | 7.900 | 8.100 | 7.900 | 7.980 | 34,409 | +0.08(+1.01%) |
Jan 27, 2014 | 8.150 | 8.150 | 7.790 | 7.900 | 75,139 | -0.26(-3.19%) |
Jan 24, 2014 | 8.240 | 8.270 | 8.040 | 8.160 | 38,629 | -0.16(-1.92%) |
Jan 23, 2014 | 8.340 | 8.360 | 8.200 | 8.320 | 31,689 | -0.04(-0.48%) |
Jan 22, 2014 | 8.200 | 8.500 | 8.200 | 8.360 | 51,948 | +0.16(+1.95%) |
Jan 21, 2014 | 8.160 | 8.210 | 8.080 | 8.200 | 27,527 | +0.00(+0.00%) |
Jan 20, 2014 | 8.110 | 8.200 | 8.110 | 8.200 | 22,985 | +0.12(+1.49%) |
Jan 17, 2014 | 7.950 | 8.100 | 7.910 | 8.080 | 22,376 | +0.11(+1.38%) |
Jan 16, 2014 | 7.770 | 8.100 | 7.770 | 7.970 | 31,997 | +0.16(+2.05%) |
Jan 15, 2014 | 7.780 | 7.930 | 7.550 | 7.810 | 98,160 | +0.03(+0.39%) |
Jan 14, 2014 | 7.850 | 7.870 | 7.770 | 7.780 | 43,090 | -0.13(-1.64%) |
Jan 13, 2014 | 8.070 | 8.210 | 7.880 | 7.910 | 47,048 | -0.25(-3.06%) |
Jan 10, 2014 | 8.000 | 8.170 | 8.000 | 8.160 | 30,059 | +0.15(+1.87%) |
Jan 09, 2014 | 8.110 | 8.110 | 7.930 | 8.010 | 82,797 | -0.09(-1.11%) |
Jan 08, 2014 | 8.050 | 8.150 | 8.020 | 8.100 | 38,584 | +0.05(+0.62%) |
Jan 07, 2014 | 8.200 | 8.200 | 8.000 | 8.050 | 78,180 | -0.17(-2.07%) |
Jan 06, 2014 | 8.450 | 8.450 | 8.160 | 8.220 | 39,751 | -0.20(-2.38%) |
Jan 03, 2014 | 8.400 | 8.490 | 8.270 | 8.420 | 26,051 | -0.03(-0.36%) |
Jan 02, 2014 | 8.410 | 8.470 | 8.320 | 8.450 | 29,622 | +0.02(+0.24%) |
Dec 31, 2013 | 8.430 | 8.430 | 8.430 | 0 | +0.05(+0.60%) | |
Dec 30, 2013 | 8.100 | 8.470 | 8.100 | 8.380 | 27,991 | +0.12(+1.45%) |
Dec 27, 2013 | 8.290 | 8.400 | 8.260 | 8.260 | 34,928 | -0.18(-2.13%) |
Dec 24, 2013 | 8.440 | 8.440 | 8.440 | 0 | -0.12(-1.40%) | |
Dec 23, 2013 | 8.600 | 8.650 | 8.560 | 8.560 | 17,454 | -0.04(-0.47%) |
Dec 20, 2013 | 8.600 | 8.690 | 8.600 | 8.600 | 39,490 | -0.02(-0.23%) |
Dec 19, 2013 | 8.660 | 8.830 | 8.600 | 8.620 | 63,434 | -0.10(-1.15%) |
Dec 18, 2013 | 8.650 | 8.760 | 8.550 | 8.720 | 32,947 | +0.11(+1.28%) |
Dec 17, 2013 | 8.560 | 8.640 | 8.530 | 8.610 | 32,188 | +0.01(+0.12%) |
Dec 16, 2013 | 8.830 | 8.950 | 8.550 | 8.600 | 70,591 | -0.22(-2.49%) |
Dec 13, 2013 | 8.160 | 9.400 | 8.160 | 8.820 | 305,680 | +0.47(+5.63%) |
Dec 12, 2013 | 8.110 | 8.350 | 7.870 | 8.350 | 111,618 | +0.20(+2.45%) |
Dec 11, 2013 | 8.330 | 8.400 | 8.020 | 8.150 | 160,749 | -0.22(-2.63%) |
Dec 10, 2013 | 8.290 | 8.410 | 8.290 | 8.370 | 42,116 | +0.08(+0.97%) |
Dec 09, 2013 | 8.400 | 8.410 | 8.290 | 8.290 | 87,856 | -0.11(-1.31%) |
Dec 06, 2013 | 8.210 | 8.450 | 8.210 | 8.400 | 59,690 | +0.10(+1.20%) |
Dec 05, 2013 | 8.230 | 8.300 | 8.150 | 8.300 | 0 | -0.02(-0.24%) |
Dec 04, 2013 | 8.120 | 8.340 | 8.120 | 8.320 | 50,983 | +0.17(+2.09%) |
Dec 03, 2013 | 7.930 | 8.180 | 7.890 | 8.150 | 60,723 | +0.11(+1.37%) |
Dec 02, 2013 | 8.110 | 8.130 | 7.980 | 8.040 | 30,973 | -0.05(-0.62%) |
Nov 29, 2013 | 7.910 | 8.090 | 7.900 | 8.090 | 39,301 | +0.18(+2.28%) |
Nov 28, 2013 | 7.830 | 7.950 | 7.820 | 7.910 | 45,117 | +0.10(+1.28%) |
Nov 27, 2013 | 7.890 | 7.930 | 7.700 | 7.810 | 150,360 | -0.13(-1.64%) |
Nov 26, 2013 | 8.150 | 8.160 | 7.930 | 7.940 | 86,163 | -0.21(-2.58%) |
Nov 25, 2013 | 7.790 | 8.280 | 7.790 | 8.150 | 120,725 | +0.37(+4.76%) |
Nov 22, 2013 | 7.600 | 7.800 | 7.560 | 7.780 | 78,621 | +0.18(+2.37%) |
Nov 21, 2013 | 7.350 | 7.640 | 7.350 | 7.600 | 106,324 | +0.25(+3.40%) |
Nov 20, 2013 | 7.420 | 7.430 | 7.330 | 7.350 | 43,072 | -0.07(-0.94%) |
Nov 19, 2013 | 7.350 | 7.470 | 7.330 | 7.420 | 52,390 | +0.10(+1.37%) |
Nov 18, 2013 | 7.400 | 7.400 | 7.290 | 7.320 | 71,391 | -0.06(-0.81%) |
Nov 15, 2013 | 7.390 | 7.490 | 7.340 | 7.380 | 81,757 | +0.01(+0.14%) |
Nov 14, 2013 | 7.360 | 7.640 | 7.340 | 7.370 | 105,166 | -0.03(-0.41%) |
Nov 12, 2013 | 7.520 | 7.600 | 7.340 | 7.400 | 77,988 | -0.13(-1.73%) |
Nov 11, 2013 | 7.310 | 7.600 | 7.310 | 7.530 | 44,949 | +0.15(+2.03%) |
Nov 08, 2013 | 7.280 | 7.460 | 7.280 | 7.380 | 61,334 | +0.10(+1.37%) |
Nov 07, 2013 | 7.350 | 7.400 | 7.230 | 7.280 | 99,485 | -0.10(-1.36%) |
Nov 06, 2013 | 7.400 | 7.460 | 7.330 | 7.380 | 61,050 | -0.02(-0.27%) |
Nov 05, 2013 | 7.370 | 7.500 | 7.310 | 7.400 | 57,071 | +0.00(+0.00%) |
Nov 04, 2013 | 7.580 | 7.580 | 7.360 | 7.400 | 57,859 | -0.10(-1.33%) |
Nov 01, 2013 | 7.670 | 7.730 | 7.420 | 7.500 | 65,442 | -0.21(-2.72%) |
Oct 31, 2013 | 7.580 | 7.710 | 7.540 | 7.710 | 27,890 | +0.08(+1.05%) |
Oct 30, 2013 | 7.700 | 7.750 | 7.570 | 7.630 | 28,976 | -0.05(-0.65%) |
Oct 29, 2013 | 7.750 | 7.930 | 7.680 | 7.680 | 41,028 | -0.14(-1.79%) |
Oct 28, 2013 | 7.700 | 7.820 | 7.700 | 7.820 | 102,268 | +0.22(+2.89%) |
Oct 25, 2013 | 7.480 | 7.670 | 7.480 | 7.600 | 57,542 | +0.10(+1.33%) |
Oct 24, 2013 | 7.470 | 7.520 | 7.400 | 7.500 | 47,483 | +0.07(+0.94%) |
Oct 23, 2013 | 7.400 | 7.470 | 7.290 | 7.430 | 36,621 | +0.06(+0.81%) |
Oct 22, 2013 | 7.350 | 7.400 | 7.300 | 7.370 | 67,356 | +0.03(+0.41%) |
Oct 21, 2013 | 7.380 | 7.390 | 7.310 | 7.340 | 42,596 | -0.02(-0.27%) |
Oct 18, 2013 | 7.440 | 7.450 | 7.320 | 7.360 | 53,925 | -0.04(-0.54%) |
Oct 17, 2013 | 7.390 | 7.430 | 7.360 | 7.400 | 73,547 | +0.05(+0.68%) |
Oct 16, 2013 | 7.390 | 7.400 | 7.260 | 7.350 | 54,809 | +0.00(+0.00%) |
Oct 15, 2013 | 7.250 | 7.450 | 7.250 | 7.350 | 82,571 | +0.19(+2.65%) |
Oct 11, 2013 | 7.160 | 7.160 | 7.160 | 0 | -0.05(-0.69%) | |
Oct 10, 2013 | 7.150 | 7.300 | 7.140 | 7.210 | 67,123 | +0.05(+0.70%) |
Oct 09, 2013 | 7.240 | 7.320 | 7.150 | 7.160 | 46,425 | -0.13(-1.78%) |
Oct 08, 2013 | 7.170 | 7.330 | 7.140 | 7.290 | 53,701 | +0.12(+1.67%) |
Oct 07, 2013 | 7.270 | 7.270 | 7.140 | 7.170 | 29,799 | -0.16(-2.18%) |
Oct 04, 2013 | 7.240 | 7.420 | 7.240 | 7.330 | 46,756 | +0.03(+0.41%) |
Oct 03, 2013 | 7.200 | 7.320 | 7.200 | 7.300 | 60,692 | +0.06(+0.83%) |
Oct 02, 2013 | 7.200 | 7.250 | 7.200 | 7.240 | 53,399 | +0.01(+0.14%) |
Oct 01, 2013 | 7.160 | 7.290 | 7.160 | 7.230 | 51,978 | +0.08(+1.12%) |
Sep 27, 2013 | 7.100 | 7.200 | 7.020 | 7.150 | 77,977 | +0.10(+1.42%) |
Sep 26, 2013 | 7.200 | 7.200 | 6.990 | 7.050 | 50,550 | -0.17(-2.35%) |
Sep 25, 2013 | 7.190 | 7.260 | 7.190 | 7.220 | 28,260 | +0.03(+0.42%) |
Sep 24, 2013 | 7.350 | 7.350 | 7.150 | 7.190 | 60,137 | -0.12(-1.64%) |
Sep 23, 2013 | 7.320 | 7.350 | 7.290 | 7.310 | 20,178 | -0.04(-0.54%) |
Sep 20, 2013 | 7.340 | 7.350 | 7.300 | 7.350 | 29,910 | -0.02(-0.27%) |
Sep 19, 2013 | 7.360 | 7.410 | 7.320 | 7.370 | 20,181 | -0.01(-0.14%) |
Sep 18, 2013 | 7.390 | 7.440 | 7.360 | 7.380 | 53,477 | -0.03(-0.40%) |
Sep 17, 2013 | 7.420 | 7.420 | 7.350 | 7.410 | 37,269 | -0.03(-0.40%) |
Sep 16, 2013 | 7.430 | 7.450 | 7.330 | 7.440 | 37,469 | +0.01(+0.13%) |
Sep 13, 2013 | 7.420 | 7.490 | 7.420 | 7.430 | 8,180 | -0.03(-0.40%) |
Sep 12, 2013 | 7.440 | 7.500 | 7.380 | 7.460 | 40,821 | +0.06(+0.81%) |
Sep 11, 2013 | 7.470 | 7.470 | 7.350 | 7.400 | 104,254 | +0.14(+1.93%) |
Sep 10, 2013 | 7.310 | 7.330 | 7.160 | 7.260 | 29,866 | -0.05(-0.68%) |
Sep 09, 2013 | 7.300 | 7.430 | 7.260 | 7.310 | 40,890 | +0.02(+0.27%) |
Sep 06, 2013 | 7.490 | 7.520 | 7.280 | 7.290 | 105,273 | -0.21(-2.80%) |
Sep 05, 2013 | 7.330 | 7.510 | 7.330 | 7.500 | 58,194 | +0.23(+3.16%) |
Sep 04, 2013 | 7.270 | 7.370 | 7.240 | 7.270 | 38,927 | -0.03(-0.41%) |
Sep 03, 2013 | 7.350 | 7.410 | 7.280 | 7.300 | 25,831 | -0.02(-0.27%) |
Aug 30, 2013 | 7.320 | 7.320 | 7.320 | 0 | +0.01(+0.14%) | |
Aug 29, 2013 | 7.350 | 7.400 | 7.200 | 7.310 | 19,469 | -0.10(-1.35%) |
Aug 28, 2013 | 7.310 | 7.410 | 7.280 | 7.410 | 32,843 | +0.02(+0.27%) |
Aug 27, 2013 | 7.490 | 7.490 | 7.250 | 7.390 | 47,868 | -0.16(-2.12%) |
Aug 26, 2013 | 7.700 | 7.740 | 7.540 | 7.550 | 53,571 | -0.11(-1.44%) |
Aug 23, 2013 | 7.600 | 7.740 | 7.560 | 7.660 | 50,493 | +0.05(+0.66%) |
Aug 22, 2013 | 7.460 | 7.610 | 7.460 | 7.610 | 54,797 | +0.15(+2.01%) |
Aug 21, 2013 | 7.410 | 7.540 | 7.340 | 7.460 | 88,810 | +0.06(+0.81%) |
Aug 20, 2013 | 7.300 | 7.415 | 7.280 | 7.400 | 59,056 | +0.06(+0.82%) |
Aug 19, 2013 | 7.260 | 7.350 | 7.170 | 7.340 | 49,278 | -0.06(-0.81%) |
Aug 16, 2013 | 7.400 | 7.430 | 7.300 | 7.400 | 80,432 | +0.10(+1.37%) |
Aug 15, 2013 | 6.860 | 7.340 | 6.860 | 7.300 | 137,296 | +0.37(+5.34%) |
Aug 14, 2013 | 6.730 | 6.980 | 6.730 | 6.930 | 148,133 | +0.22(+3.28%) |
Aug 13, 2013 | 6.630 | 6.710 | 6.630 | 6.710 | 31,072 | +0.08(+1.21%) |
Aug 12, 2013 | 6.460 | 6.670 | 6.460 | 6.630 | 110,202 | +0.17(+2.63%) |
Aug 09, 2013 | 6.420 | 6.460 | 6.370 | 6.460 | 31,835 | +0.02(+0.31%) |
Aug 08, 2013 | 6.420 | 6.440 | 6.390 | 6.440 | 25,751 | +0.03(+0.47%) |
Aug 07, 2013 | 6.360 | 6.430 | 6.350 | 6.410 | 61,687 | +0.06(+0.94%) |
Aug 06, 2013 | 6.305 | 6.360 | 6.260 | 6.350 | 50,036 | +0.09(+1.44%) |
Aug 02, 2013 | 6.260 | 6.260 | 6.260 | 0 | +0.00(+0.00%) | |
Aug 01, 2013 | 6.320 | 6.340 | 6.260 | 6.260 | 33,413 | -0.04(-0.63%) |
Jul 31, 2013 | 6.270 | 6.330 | 6.270 | 6.300 | 31,288 | +0.01(+0.16%) |
Jul 30, 2013 | 6.270 | 6.290 | 6.250 | 6.290 | 30,061 | +0.03(+0.48%) |
Jul 29, 2013 | 6.230 | 6.270 | 6.210 | 6.260 | 45,932 | +0.01(+0.16%) |
Jul 26, 2013 | 6.170 | 6.320 | 6.170 | 6.250 | 68,660 | +0.07(+1.13%) |
Jul 25, 2013 | 6.200 | 6.200 | 6.130 | 6.180 | 72,959 | -0.07(-1.12%) |
Jul 24, 2013 | 6.320 | 6.350 | 6.210 | 6.250 | 47,368 | -0.09(-1.42%) |
Jul 23, 2013 | 6.340 | 6.400 | 6.320 | 6.340 | 33,374 | +0.00(+0.00%) |
Jul 22, 2013 | 6.280 | 6.350 | 6.240 | 6.340 | 33,512 | +0.07(+1.12%) |
Jul 19, 2013 | 6.300 | 6.310 | 6.260 | 6.270 | 48,225 | -0.06(-0.95%) |
Jul 18, 2013 | 6.390 | 6.400 | 6.280 | 6.330 | 35,401 | -0.06(-0.94%) |
Jul 17, 2013 | 6.220 | 6.430 | 6.210 | 6.390 | 86,354 | +0.08(+1.27%) |
Jul 16, 2013 | 6.450 | 6.460 | 6.290 | 6.310 | 79,491 | -0.15(-2.32%) |
Jul 15, 2013 | 6.520 | 6.540 | 6.460 | 6.460 | 38,520 | -0.09(-1.37%) |
Jul 12, 2013 | 6.530 | 6.580 | 6.500 | 6.550 | 50,649 | +0.06(+0.92%) |
Jul 11, 2013 | 6.550 | 6.550 | 6.460 | 6.490 | 71,350 | +0.06(+0.93%) |
Jul 10, 2013 | 6.480 | 6.570 | 6.410 | 6.430 | 133,510 | -0.07(-1.08%) |
Jul 09, 2013 | 6.420 | 6.540 | 6.420 | 6.500 | 244,936 | +0.05(+0.78%) |
Jul 08, 2013 | 6.440 | 6.490 | 6.420 | 6.450 | 45,405 | +0.04(+0.62%) |
Jul 05, 2013 | 6.300 | 6.440 | 6.300 | 6.410 | 30,421 | +0.08(+1.26%) |
Jul 04, 2013 | 6.310 | 6.390 | 6.300 | 6.330 | 36,661 | +0.02(+0.32%) |
Jul 03, 2013 | 6.320 | 6.450 | 6.310 | 6.310 | 50,591 | -0.01(-0.16%) |
Jul 02, 2013 | 6.380 | 6.380 | 6.300 | 6.320 | 39,860 | -0.01(-0.16%) |
Jun 28, 2013 | 6.330 | 6.330 | 6.330 | 0 | +0.18(+2.93%) | |
Jun 26, 2013 | 6.150 | 6.210 | 6.100 | 6.150 | 93,872 | -0.06(-0.97%) |
Jun 25, 2013 | 6.120 | 6.280 | 6.120 | 6.210 | 61,304 | +0.05(+0.81%) |
Jun 24, 2013 | 6.210 | 6.210 | 6.110 | 6.160 | 70,177 | -0.09(-1.44%) |
Jun 21, 2013 | 6.190 | 6.310 | 6.190 | 6.250 | 145,779 | +0.03(+0.48%) |
Jun 20, 2013 | 6.150 | 6.320 | 6.150 | 6.220 | 72,755 | +0.00(+0.00%) |
Jun 19, 2013 | 6.350 | 6.350 | 6.210 | 6.220 | 55,351 | -0.08(-1.27%) |
Jun 18, 2013 | 6.300 | 6.350 | 6.250 | 6.300 | 65,013 | +0.00(+0.00%) |
Jun 17, 2013 | 6.180 | 6.380 | 6.180 | 6.300 | 71,551 | +0.10(+1.61%) |
Jun 14, 2013 | 6.120 | 6.210 | 6.090 | 6.200 | 55,062 | +0.09(+1.47%) |
Jun 13, 2013 | 6.110 | 6.160 | 6.100 | 6.110 | 33,574 | +0.00(+0.00%) |
Jun 12, 2013 | 6.170 | 6.200 | 6.070 | 6.110 | 92,918 | -0.05(-0.81%) |
Jun 11, 2013 | 6.150 | 6.230 | 6.060 | 6.160 | 81,103 | +0.03(+0.49%) |
Jun 10, 2013 | 6.130 | 6.160 | 6.110 | 6.130 | 26,240 | -0.05(-0.81%) |
Jun 07, 2013 | 6.280 | 6.350 | 6.180 | 6.180 | 97,138 | -0.09(-1.44%) |
Jun 06, 2013 | 6.130 | 6.300 | 6.130 | 6.270 | 59,596 | +0.10(+1.62%) |
Jun 05, 2013 | 6.000 | 6.200 | 6.000 | 6.170 | 102,928 | +0.12(+1.98%) |
Jun 04, 2013 | 6.070 | 6.090 | 6.050 | 6.050 | 93,155 | -0.03(-0.49%) |
Jun 03, 2013 | 6.080 | 6.160 | 6.060 | 6.080 | 83,117 | +0.03(+0.50%) |
May 31, 2013 | 6.100 | 6.165 | 6.050 | 6.050 | 426,030 | -0.05(-0.82%) |
May 30, 2013 | 6.100 | 6.160 | 6.080 | 6.100 | 93,683 | +0.00(+0.00%) |
May 29, 2013 | 6.060 | 6.200 | 6.060 | 6.100 | 98,246 | -0.03(-0.49%) |
May 28, 2013 | 6.190 | 6.200 | 6.130 | 6.130 | 109,554 | -0.03(-0.49%) |
May 27, 2013 | 6.100 | 6.170 | 6.100 | 6.160 | 31,604 | +0.03(+0.49%) |
May 24, 2013 | 6.070 | 6.160 | 6.040 | 6.130 | 53,636 | +0.04(+0.66%) |
May 23, 2013 | 6.130 | 6.190 | 6.080 | 6.090 | 75,696 | -0.05(-0.81%) |
May 22, 2013 | 6.170 | 6.200 | 6.130 | 6.140 | 109,015 | +0.01(+0.16%) |
May 21, 2013 | 6.170 | 6.210 | 6.110 | 6.130 | 102,719 | -0.04(-0.65%) |
May 17, 2013 | 6.170 | 6.170 | 6.170 | 0 | -0.09(-1.44%) | |
May 16, 2013 | 6.240 | 6.300 | 6.120 | 6.260 | 159,625 | -0.04(-0.63%) |
May 15, 2013 | 6.400 | 6.400 | 6.240 | 6.300 | 77,609 | -0.17(-2.63%) |
May 13, 2013 | 6.420 | 6.470 | 6.360 | 6.470 | 11,184 | -0.01(-0.15%) |
May 10, 2013 | 6.470 | 6.500 | 6.400 | 6.480 | 37,432 | -0.01(-0.15%) |
May 09, 2013 | 6.490 | 6.490 | 6.390 | 6.490 | 29,250 | +0.02(+0.31%) |
May 08, 2013 | 6.280 | 6.500 | 6.280 | 6.470 | 78,310 | +0.07(+1.09%) |
May 07, 2013 | 6.420 | 6.420 | 6.250 | 6.400 | 61,910 | +0.06(+0.95%) |
May 06, 2013 | 6.320 | 6.460 | 6.320 | 6.340 | 83,253 | -0.10(-1.55%) |
May 03, 2013 | 6.450 | 6.500 | 6.420 | 6.440 | 53,007 | +0.01(+0.16%) |
May 02, 2013 | 6.520 | 6.520 | 6.390 | 6.430 | 83,387 | -0.03(-0.46%) |