Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.787 | 7.835 | 7.586 | 7.794 | 861,964 | -0.01(-0.09%) |
Apr 29, 2014 | 7.863 | 7.939 | 7.726 | 7.801 | 605,472 | -0.01(-0.09%) |
Apr 28, 2014 | 8.015 | 8.071 | 7.759 | 7.808 | 962,537 | -0.22(-2.76%) |
Apr 25, 2014 | 8.167 | 8.223 | 8.001 | 8.029 | 519,606 | -0.17(-2.11%) |
Apr 24, 2014 | 8.251 | 8.278 | 8.154 | 8.202 | 714,783 | -0.01(-0.08%) |
Apr 23, 2014 | 8.285 | 8.410 | 8.202 | 8.209 | 570,054 | -0.04(-0.50%) |
Apr 22, 2014 | 8.140 | 8.327 | 8.112 | 8.251 | 742,107 | +0.14(+1.71%) |
Apr 21, 2014 | 8.181 | 8.216 | 8.064 | 8.112 | 288,438 | -0.05(-0.59%) |
Apr 17, 2014 | 8.036 | 8.161 | 8.161 | 8.161 | 531,525 | +0.10(+1.20%) |
Apr 16, 2014 | 8.036 | 8.119 | 7.953 | 8.064 | 818,174 | +0.08(+0.95%) |
Apr 15, 2014 | 8.195 | 8.195 | 7.898 | 7.988 | 1,073,923 | -0.10(-1.28%) |
Apr 14, 2014 | 7.981 | 8.105 | 7.918 | 8.091 | 741,080 | +0.17(+2.10%) |
Apr 11, 2014 | 8.077 | 8.084 | 7.794 | 7.925 | 758,420 | -0.21(-2.64%) |
Apr 10, 2014 | 8.285 | 8.368 | 8.098 | 8.140 | 665,810 | -0.18(-2.16%) |
Apr 09, 2014 | 8.140 | 8.347 | 8.140 | 8.320 | 797,626 | +0.19(+2.30%) |
Apr 08, 2014 | 8.077 | 8.209 | 8.043 | 8.133 | 548,040 | +0.01(+0.17%) |
Apr 07, 2014 | 8.278 | 8.389 | 8.050 | 8.119 | 1,190,798 | -0.28(-3.30%) |
Apr 04, 2014 | 8.237 | 8.465 | 8.209 | 8.396 | 973,482 | +0.19(+2.36%) |
Apr 03, 2014 | 8.403 | 8.527 | 8.202 | 8.202 | 1,696,858 | -0.17(-2.07%) |
Apr 02, 2014 | 8.479 | 8.520 | 8.365 | 8.375 | 667,231 | -0.11(-1.30%) |
Apr 01, 2014 | 8.292 | 8.527 | 8.292 | 8.486 | 924,492 | +0.19(+2.25%) |
Mar 31, 2014 | 8.354 | 8.486 | 8.171 | 8.299 | 1,610,465 | -0.02(-0.25%) |
Mar 28, 2014 | 8.195 | 8.341 | 8.167 | 8.320 | 809,725 | +0.17(+2.04%) |
Mar 27, 2014 | 8.105 | 8.244 | 8.001 | 8.154 | 865,005 | +0.02(+0.26%) |
Mar 26, 2014 | 8.382 | 8.430 | 8.064 | 8.133 | 969,620 | -0.17(-2.08%) |
Mar 25, 2014 | 8.410 | 8.569 | 8.271 | 8.306 | 998,262 | -0.07(-0.83%) |
Mar 24, 2014 | 8.638 | 8.659 | 8.237 | 8.375 | 1,112,423 | -0.23(-2.65%) |
Mar 21, 2014 | 8.500 | 8.624 | 8.451 | 8.604 | 1,051,061 | +0.18(+2.14%) |
Mar 20, 2014 | 8.624 | 8.645 | 8.365 | 8.424 | 805,562 | -0.23(-2.64%) |
Mar 19, 2014 | 8.666 | 8.839 | 8.548 | 8.652 | 596,148 | +0.01(+0.08%) |
Mar 18, 2014 | 8.527 | 8.783 | 8.520 | 8.645 | 1,067,252 | +0.11(+1.30%) |
Mar 17, 2014 | 8.583 | 8.673 | 8.507 | 8.534 | 386,767 | -0.01(-0.08%) |
Mar 14, 2014 | 8.576 | 8.728 | 8.514 | 8.541 | 516,942 | -0.08(-0.96%) |
Mar 13, 2014 | 8.804 | 8.915 | 8.486 | 8.624 | 916,745 | -0.16(-1.81%) |
Mar 12, 2014 | 8.804 | 8.839 | 8.652 | 8.783 | 715,496 | -0.09(-1.01%) |
Mar 11, 2014 | 9.233 | 9.275 | 8.839 | 8.873 | 897,005 | -0.37(-3.97%) |
Mar 10, 2014 | 9.296 | 9.330 | 9.185 | 9.240 | 1,397,674 | -0.13(-1.40%) |
Mar 07, 2014 | 9.386 | 9.510 | 9.282 | 9.372 | 1,283,990 | +0.06(+0.67%) |
Mar 06, 2014 | 9.531 | 9.642 | 9.226 | 9.310 | 1,575,951 | -0.07(-0.74%) |
Mar 05, 2014 | 9.275 | 9.510 | 9.247 | 9.379 | 1,457,842 | +0.14(+1.50%) |
Mar 04, 2014 | 9.074 | 9.372 | 9.067 | 9.240 | 2,455,818 | +0.25(+2.77%) |
Mar 03, 2014 | 8.894 | 9.033 | 8.846 | 8.991 | 755,727 | -0.02(-0.23%) |
Feb 28, 2014 | 8.756 | 9.047 | 8.728 | 9.012 | 1,937,757 | +0.23(+2.60%) |
Feb 27, 2014 | 8.631 | 8.832 | 8.548 | 8.783 | 736,337 | +0.21(+2.42%) |
Feb 26, 2014 | 8.590 | 8.707 | 8.555 | 8.576 | 956,021 | -0.09(-1.04%) |
Feb 25, 2014 | 8.694 | 8.721 | 8.624 | 8.666 | 697,145 | -0.01(-0.16%) |
Feb 24, 2014 | 8.403 | 8.825 | 8.403 | 8.680 | 1,857,768 | +0.28(+3.29%) |
Feb 21, 2014 | 8.458 | 8.534 | 8.382 | 8.403 | 627,499 | +0.00(+0.00%) |
Feb 20, 2014 | 8.223 | 8.451 | 8.209 | 8.403 | 1,063,389 | +0.17(+2.02%) |
Feb 19, 2014 | 8.534 | 8.590 | 8.230 | 8.237 | 1,689,279 | -0.39(-4.57%) |
Feb 18, 2014 | 8.437 | 8.943 | 8.389 | 8.631 | 2,472,255 | -0.15(-1.73%) |
Feb 14, 2014 | 8.790 | 8.783 | 8.783 | 8.783 | 1,835,996 | -0.01(-0.08%) |
Feb 13, 2014 | 8.818 | 8.867 | 8.700 | 8.790 | 1,224,627 | -0.13(-1.47%) |
Feb 12, 2014 | 9.067 | 9.081 | 8.880 | 8.922 | 1,759,302 | -0.12(-1.38%) |
Feb 11, 2014 | 8.742 | 9.109 | 8.735 | 9.047 | 2,309,246 | +0.29(+3.32%) |
Feb 10, 2014 | 8.735 | 8.770 | 8.576 | 8.756 | 750,676 | +0.01(+0.16%) |
Feb 07, 2014 | 8.714 | 8.811 | 8.621 | 8.742 | 1,170,904 | +0.10(+1.20%) |
Feb 06, 2014 | 8.604 | 8.702 | 8.555 | 8.638 | 791,292 | +0.06(+0.65%) |
Feb 05, 2014 | 8.541 | 8.652 | 8.320 | 8.583 | 1,819,335 | +0.04(+0.49%) |
Feb 04, 2014 | 8.216 | 8.555 | 8.154 | 8.541 | 1,507,322 | +0.28(+3.35%) |
Feb 03, 2014 | 8.576 | 8.811 | 8.230 | 8.264 | 2,644,504 | -0.19(-2.21%) |
Jan 31, 2014 | 8.313 | 8.562 | 8.306 | 8.451 | 1,299,643 | +0.13(+1.58%) |
Jan 30, 2014 | 8.389 | 8.424 | 8.320 | 8.320 | 653,542 | +0.02(+0.25%) |
Jan 29, 2014 | 8.174 | 8.417 | 8.057 | 8.299 | 1,029,125 | -0.01(-0.08%) |
Jan 28, 2014 | 8.181 | 8.396 | 8.174 | 8.306 | 1,506,584 | +0.27(+3.36%) |
Jan 27, 2014 | 8.244 | 8.244 | 7.991 | 8.036 | 2,018,802 | -0.01(-0.09%) |
Jan 24, 2014 | 8.576 | 8.576 | 8.029 | 8.043 | 4,451,828 | -0.64(-7.41%) |
Jan 23, 2014 | 8.825 | 8.887 | 8.570 | 8.687 | 2,304,357 | -0.20(-2.26%) |
Jan 22, 2014 | 9.081 | 9.109 | 8.818 | 8.887 | 1,085,506 | -0.18(-1.98%) |
Jan 21, 2014 | 9.102 | 9.178 | 8.963 | 9.067 | 1,376,988 | -0.01(-0.15%) |
Jan 17, 2014 | 9.206 | 9.081 | 9.081 | 9.081 | 2,566,320 | -0.11(-1.20%) |
Jan 16, 2014 | 9.005 | 9.261 | 8.943 | 9.192 | 3,743,945 | +0.40(+4.57%) |
Jan 15, 2014 | 8.507 | 8.853 | 8.493 | 8.790 | 1,898,025 | +0.28(+3.25%) |
Jan 14, 2014 | 8.444 | 8.610 | 8.334 | 8.514 | 1,501,510 | +0.10(+1.23%) |
Jan 13, 2014 | 8.652 | 8.721 | 8.354 | 8.410 | 2,136,527 | -0.02(-0.25%) |
Jan 10, 2014 | 8.444 | 8.456 | 8.237 | 8.430 | 1,836,477 | -0.14(-1.62%) |
Jan 09, 2014 | 8.777 | 8.797 | 8.465 | 8.569 | 1,647,813 | -0.28(-3.13%) |
Jan 08, 2014 | 8.777 | 8.912 | 8.687 | 8.846 | 1,002,809 | +0.02(+0.24%) |
Jan 07, 2014 | 9.026 | 9.143 | 8.790 | 8.825 | 1,483,074 | -0.20(-2.22%) |
Jan 06, 2014 | 9.220 | 9.282 | 8.998 | 9.026 | 1,116,552 | -0.19(-2.03%) |
Jan 03, 2014 | 9.240 | 9.240 | 9.074 | 9.213 | 851,120 | +0.01(+0.08%) |
Jan 02, 2014 | 9.116 | 9.206 | 8.894 | 9.206 | 1,662,768 | +0.01(+0.08%) |
Dec 31, 2013 | 9.040 | 9.199 | 9.199 | 9.199 | 1,206,515 | +0.21(+2.31%) |
Dec 30, 2013 | 9.344 | 9.344 | 8.963 | 8.991 | 2,118,415 | -0.33(-3.56%) |
Dec 27, 2013 | 9.586 | 9.621 | 9.178 | 9.323 | 1,653,126 | -0.12(-1.25%) |
Dec 26, 2013 | 9.337 | 9.638 | 9.296 | 9.441 | 1,948,010 | +0.12(+1.34%) |
Dec 24, 2013 | 9.254 | 9.358 | 9.213 | 9.316 | 571,746 | +0.08(+0.82%) |
Dec 23, 2013 | 9.206 | 9.254 | 9.060 | 9.240 | 1,334,272 | +0.07(+0.75%) |
Dec 20, 2013 | 9.067 | 9.289 | 9.067 | 9.171 | 1,971,658 | +0.17(+1.92%) |
Dec 19, 2013 | 8.777 | 9.150 | 8.763 | 8.998 | 3,284,569 | +0.25(+2.85%) |
Dec 18, 2013 | 8.417 | 8.749 | 8.417 | 8.749 | 2,896,991 | +0.33(+3.95%) |
Dec 17, 2013 | 8.375 | 8.430 | 8.257 | 8.417 | 1,085,777 | -0.01(-0.16%) |
Dec 16, 2013 | 8.638 | 8.652 | 8.403 | 8.430 | 1,375,155 | -0.06(-0.73%) |
Dec 13, 2013 | 7.932 | 8.507 | 7.925 | 8.493 | 3,261,943 | +0.78(+10.14%) |
Dec 12, 2013 | 7.801 | 7.925 | 7.690 | 7.711 | 550,824 | -0.09(-1.15%) |
Dec 11, 2013 | 7.898 | 7.960 | 7.759 | 7.801 | 556,902 | -0.09(-1.14%) |
Dec 10, 2013 | 7.904 | 7.994 | 7.828 | 7.891 | 704,734 | -0.10(-1.30%) |
Dec 09, 2013 | 7.932 | 7.994 | 7.877 | 7.994 | 839,336 | +0.07(+0.87%) |
Dec 06, 2013 | 8.133 | 8.133 | 7.911 | 7.925 | 532,047 | -0.16(-1.97%) |
Dec 05, 2013 | 7.953 | 8.147 | 7.946 | 8.084 | 1,073,916 | +0.16(+2.01%) |
Dec 04, 2013 | 7.773 | 7.960 | 7.745 | 7.925 | 756,432 | +0.10(+1.24%) |
Dec 03, 2013 | 7.884 | 7.925 | 7.766 | 7.828 | 994,505 | -0.06(-0.79%) |
Dec 02, 2013 | 7.960 | 8.029 | 7.842 | 7.891 | 1,599,707 | -0.03(-0.44%) |
Nov 29, 2013 | 7.988 | 7.998 | 7.849 | 7.925 | 1,056,551 | +0.12(+1.60%) |
Nov 27, 2013 | 7.759 | 7.911 | 7.683 | 7.801 | 1,320,969 | +0.08(+0.99%) |
Nov 26, 2013 | 7.759 | 7.801 | 7.641 | 7.724 | 857,231 | -0.03(-0.36%) |
Nov 25, 2013 | 7.413 | 7.811 | 7.406 | 7.752 | 1,615,744 | +0.37(+4.97%) |
Nov 22, 2013 | 7.392 | 7.398 | 7.212 | 7.385 | 1,852,860 | +0.02(+0.28%) |
Nov 21, 2013 | 7.517 | 7.517 | 7.330 | 7.365 | 1,308,116 | +0.10(+1.43%) |
Nov 20, 2013 | 7.572 | 7.579 | 7.261 | 7.261 | 2,916,131 | -0.29(-3.85%) |
Nov 19, 2013 | 8.043 | 8.126 | 7.461 | 7.551 | 3,825,620 | -0.48(-5.95%) |
Nov 18, 2013 | 8.313 | 8.313 | 8.015 | 8.029 | 1,307,029 | -0.27(-3.25%) |
Nov 15, 2013 | 8.292 | 8.396 | 8.271 | 8.299 | 1,405,101 | +0.04(+0.50%) |
Nov 14, 2013 | 8.271 | 8.375 | 8.195 | 8.257 | 642,236 | +0.08(+1.02%) |
Nov 12, 2013 | 8.167 | 8.202 | 8.091 | 8.174 | 1,320,348 | +0.01(+0.08%) |
Nov 11, 2013 | 7.904 | 8.209 | 7.898 | 8.167 | 1,120,380 | +0.25(+3.15%) |
Nov 08, 2013 | 7.766 | 8.022 | 7.766 | 7.918 | 1,345,897 | +0.16(+2.05%) |
Nov 07, 2013 | 7.946 | 7.994 | 7.745 | 7.759 | 708,114 | -0.14(-1.75%) |
Nov 06, 2013 | 8.306 | 8.306 | 7.877 | 7.898 | 1,104,741 | -0.35(-4.28%) |
Nov 05, 2013 | 8.237 | 8.507 | 8.202 | 8.251 | 1,552,391 | +0.07(+0.85%) |
Nov 04, 2013 | 8.147 | 8.202 | 8.098 | 8.181 | 1,433,104 | +0.12(+1.55%) |
Nov 01, 2013 | 7.904 | 8.074 | 7.891 | 8.057 | 1,015,808 | +0.21(+2.65%) |
Oct 31, 2013 | 7.801 | 7.908 | 7.724 | 7.849 | 979,570 | +0.03(+0.35%) |
Oct 30, 2013 | 8.043 | 8.064 | 7.794 | 7.821 | 1,384,973 | -0.22(-2.75%) |
Oct 29, 2013 | 8.071 | 8.161 | 8.036 | 8.043 | 1,028,042 | +0.01(+0.17%) |
Oct 28, 2013 | 8.195 | 8.195 | 7.960 | 8.029 | 714,810 | -0.18(-2.19%) |
Oct 25, 2013 | 8.126 | 8.306 | 8.119 | 8.209 | 735,483 | +0.08(+1.02%) |
Oct 24, 2013 | 8.341 | 8.341 | 8.105 | 8.126 | 1,374,185 | -0.20(-2.41%) |
Oct 23, 2013 | 8.417 | 8.422 | 8.292 | 8.327 | 713,731 | -0.12(-1.39%) |
Oct 22, 2013 | 8.659 | 8.666 | 8.437 | 8.444 | 1,008,881 | -0.15(-1.69%) |
Oct 21, 2013 | 8.756 | 8.756 | 8.551 | 8.590 | 1,404,626 | -0.13(-1.51%) |
Oct 18, 2013 | 8.583 | 8.742 | 8.548 | 8.721 | 1,060,185 | +0.19(+2.19%) |
Oct 17, 2013 | 8.479 | 8.555 | 8.368 | 8.534 | 710,666 | +0.07(+0.82%) |
Oct 16, 2013 | 8.320 | 8.541 | 8.292 | 8.465 | 1,028,872 | +0.18(+2.17%) |
Oct 15, 2013 | 8.133 | 8.389 | 8.119 | 8.285 | 952,659 | +0.12(+1.53%) |
Oct 14, 2013 | 7.981 | 8.161 | 7.967 | 8.161 | 553,658 | +0.03(+0.43%) |
Oct 11, 2013 | 8.202 | 8.223 | 8.001 | 8.126 | 788,329 | -0.08(-1.01%) |
Oct 10, 2013 | 8.133 | 8.257 | 8.008 | 8.209 | 1,185,530 | +0.25(+3.13%) |
Oct 09, 2013 | 7.994 | 8.057 | 7.724 | 7.960 | 1,578,712 | -0.05(-0.60%) |
Oct 08, 2013 | 8.514 | 8.548 | 7.960 | 8.008 | 2,212,732 | -0.53(-6.16%) |
Oct 07, 2013 | 8.437 | 8.597 | 8.382 | 8.534 | 1,034,426 | +0.00(+0.00%) |
Oct 04, 2013 | 8.534 | 8.576 | 8.458 | 8.534 | 955,775 | +0.02(+0.24%) |
Oct 03, 2013 | 8.562 | 8.617 | 8.426 | 8.514 | 1,185,584 | -0.06(-0.73%) |
Oct 02, 2013 | 8.583 | 8.590 | 8.479 | 8.576 | 1,398,266 | -0.05(-0.56%) |
Oct 01, 2013 | 8.368 | 8.652 | 8.368 | 8.624 | 1,446,738 | +0.17(+2.05%) |
Sep 27, 2013 | 8.437 | 8.465 | 8.306 | 8.451 | 1,396,410 | -0.07(-0.81%) |
Sep 26, 2013 | 8.797 | 8.811 | 8.361 | 8.520 | 2,062,181 | -0.19(-2.15%) |
Sep 25, 2013 | 8.652 | 8.770 | 8.572 | 8.707 | 2,866,594 | +0.09(+1.04%) |
Sep 24, 2013 | 8.320 | 8.671 | 8.271 | 8.617 | 1,854,010 | +0.30(+3.66%) |
Sep 23, 2013 | 8.458 | 8.570 | 8.223 | 8.313 | 953,952 | -0.14(-1.64%) |
Sep 20, 2013 | 8.756 | 8.756 | 8.327 | 8.451 | 2,372,520 | -0.27(-3.10%) |
Sep 19, 2013 | 8.500 | 8.873 | 8.458 | 8.721 | 3,740,189 | +0.37(+4.48%) |
Sep 18, 2013 | 8.306 | 8.437 | 8.237 | 8.347 | 1,410,909 | +0.03(+0.42%) |
Sep 17, 2013 | 8.105 | 8.334 | 8.071 | 8.313 | 1,998,901 | +0.20(+2.47%) |
Sep 16, 2013 | 8.183 | 8.240 | 8.008 | 8.112 | 2,264,375 | -0.02(-0.26%) |
Sep 13, 2013 | 8.237 | 8.285 | 7.932 | 8.133 | 3,042,543 | -0.20(-2.41%) |
Sep 12, 2013 | 8.569 | 8.617 | 8.313 | 8.334 | 2,327,613 | -0.24(-2.82%) |
Sep 11, 2013 | 8.673 | 8.818 | 8.514 | 8.576 | 2,028,168 | -0.15(-1.74%) |
Sep 10, 2013 | 8.929 | 9.060 | 8.666 | 8.728 | 1,683,083 | -0.10(-1.18%) |
Sep 09, 2013 | 8.936 | 9.164 | 8.756 | 8.832 | 3,504,903 | -0.05(-0.55%) |
Sep 06, 2013 | 8.527 | 8.915 | 8.493 | 8.880 | 3,954,101 | +0.49(+5.86%) |
Sep 05, 2013 | 8.133 | 8.458 | 8.133 | 8.389 | 3,005,581 | +0.29(+3.59%) |
Sep 04, 2013 | 7.780 | 8.188 | 7.759 | 8.098 | 2,266,240 | +0.33(+4.28%) |
Sep 03, 2013 | 7.648 | 7.794 | 7.607 | 7.766 | 1,253,531 | +0.25(+3.31%) |
Aug 30, 2013 | 7.621 | 7.655 | 7.434 | 7.517 | 1,053,352 | -0.12(-1.54%) |
Aug 29, 2013 | 7.655 | 7.724 | 7.524 | 7.635 | 796,628 | -0.01(-0.09%) |
Aug 28, 2013 | 7.662 | 7.759 | 7.586 | 7.641 | 1,194,800 | +0.03(+0.36%) |
Aug 27, 2013 | 7.939 | 7.988 | 7.607 | 7.614 | 1,598,874 | -0.42(-5.25%) |
Aug 26, 2013 | 7.994 | 8.154 | 7.974 | 8.036 | 1,764,001 | +0.15(+1.84%) |
Aug 23, 2013 | 7.752 | 8.133 | 7.676 | 7.891 | 2,735,413 | +0.16(+2.06%) |
Aug 22, 2013 | 7.558 | 7.787 | 7.558 | 7.731 | 1,057,980 | +0.21(+2.76%) |
Aug 21, 2013 | 7.572 | 7.731 | 7.392 | 7.524 | 1,203,692 | -0.05(-0.64%) |
Aug 20, 2013 | 7.344 | 7.634 | 7.219 | 7.572 | 1,639,093 | +0.46(+6.42%) |
Aug 19, 2013 | 7.489 | 7.600 | 7.053 | 7.115 | 1,705,982 | -0.37(-4.99%) |
Aug 16, 2013 | 7.635 | 7.850 | 7.465 | 7.489 | 2,232,703 | -0.17(-2.17%) |
Aug 15, 2013 | 7.614 | 7.759 | 7.517 | 7.655 | 1,969,994 | -0.01(-0.09%) |
Aug 14, 2013 | 7.268 | 7.787 | 7.164 | 7.662 | 4,516,235 | +0.42(+5.73%) |
Aug 13, 2013 | 7.233 | 7.378 | 7.233 | 7.247 | 1,143,202 | +0.01(+0.19%) |
Aug 12, 2013 | 7.316 | 7.448 | 7.198 | 7.233 | 751,192 | -0.10(-1.32%) |
Aug 09, 2013 | 7.219 | 7.455 | 7.174 | 7.330 | 1,173,322 | +0.28(+4.03%) |
Aug 08, 2013 | 6.970 | 7.212 | 6.970 | 7.046 | 931,898 | +0.08(+1.09%) |
Aug 07, 2013 | 6.887 | 6.977 | 6.797 | 6.970 | 854,486 | +0.07(+1.00%) |
Aug 06, 2013 | 6.935 | 6.991 | 6.832 | 6.901 | 437,483 | -0.06(-0.80%) |
Aug 05, 2013 | 6.908 | 6.998 | 6.866 | 6.956 | 307,211 | +0.06(+0.80%) |
Aug 02, 2013 | 7.012 | 7.053 | 6.870 | 6.901 | 546,344 | -0.12(-1.68%) |
Aug 01, 2013 | 6.852 | 7.095 | 6.804 | 7.018 | 1,073,290 | +0.21(+3.15%) |
Jul 31, 2013 | 6.790 | 6.839 | 6.679 | 6.804 | 892,979 | +0.03(+0.41%) |
Jul 30, 2013 | 7.088 | 7.185 | 6.700 | 6.776 | 1,572,601 | -0.27(-3.83%) |
Jul 29, 2013 | 7.268 | 7.268 | 7.033 | 7.046 | 758,421 | -0.19(-2.68%) |
Jul 26, 2013 | 7.219 | 7.288 | 7.136 | 7.240 | 512,886 | -0.01(-0.10%) |
Jul 25, 2013 | 7.157 | 7.358 | 7.129 | 7.247 | 650,151 | +0.03(+0.38%) |
Jul 24, 2013 | 7.268 | 7.461 | 7.219 | 7.219 | 1,249,770 | -0.10(-1.42%) |
Jul 23, 2013 | 7.323 | 7.371 | 7.240 | 7.323 | 780,340 | +0.03(+0.38%) |
Jul 22, 2013 | 7.413 | 7.468 | 7.226 | 7.295 | 778,347 | -0.15(-1.95%) |
Jul 19, 2013 | 7.558 | 7.572 | 7.351 | 7.441 | 1,521,805 | -0.12(-1.65%) |
Jul 18, 2013 | 6.942 | 7.579 | 6.942 | 7.565 | 2,742,242 | +0.54(+7.68%) |
Jul 17, 2013 | 6.942 | 7.039 | 6.908 | 7.026 | 697,694 | +0.10(+1.40%) |
Jul 16, 2013 | 7.005 | 7.025 | 6.894 | 6.928 | 378,836 | -0.06(-0.79%) |
Jul 15, 2013 | 6.922 | 7.032 | 6.915 | 6.984 | 345,666 | +0.06(+0.80%) |
Jul 12, 2013 | 6.956 | 7.024 | 6.866 | 6.928 | 448,442 | -0.03(-0.50%) |
Jul 11, 2013 | 6.915 | 6.970 | 6.845 | 6.963 | 420,601 | +0.15(+2.24%) |
Jul 10, 2013 | 6.755 | 6.818 | 6.714 | 6.811 | 710,625 | +0.06(+0.92%) |
Jul 09, 2013 | 6.707 | 6.922 | 6.679 | 6.749 | 1,087,533 | +0.07(+1.04%) |
Jul 08, 2013 | 6.873 | 6.873 | 6.672 | 6.679 | 671,269 | -0.17(-2.43%) |
Jul 05, 2013 | 6.790 | 6.901 | 6.704 | 6.845 | 908,276 | +0.11(+1.64%) |
Jul 03, 2013 | 6.783 | 6.852 | 6.714 | 6.735 | 551,193 | -0.05(-0.71%) |
Jul 02, 2013 | 6.873 | 7.012 | 6.686 | 6.783 | 915,492 | -0.08(-1.21%) |
Jul 01, 2013 | 7.025 | 7.039 | 6.818 | 6.866 | 861,301 | -0.08(-1.20%) |
Jun 28, 2013 | 6.769 | 7.102 | 6.749 | 6.949 | 1,067,848 | +0.17(+2.45%) |
Jun 27, 2013 | 6.672 | 6.818 | 6.672 | 6.783 | 841,467 | +0.12(+1.77%) |
Jun 26, 2013 | 6.693 | 6.755 | 6.631 | 6.665 | 874,734 | +0.00(+0.00%) |
Jun 25, 2013 | 6.665 | 6.700 | 6.548 | 6.665 | 873,645 | +0.05(+0.73%) |
Jun 24, 2013 | 6.652 | 6.762 | 6.492 | 6.617 | 1,893,371 | -0.17(-2.55%) |
Jun 21, 2013 | 6.686 | 6.832 | 6.610 | 6.790 | 1,073,937 | +0.15(+2.29%) |
Jun 20, 2013 | 6.922 | 6.977 | 6.575 | 6.638 | 2,382,557 | -0.39(-5.61%) |
Jun 19, 2013 | 7.074 | 7.192 | 6.984 | 7.032 | 972,164 | -0.04(-0.59%) |
Jun 18, 2013 | 6.949 | 7.095 | 6.928 | 7.074 | 1,599,713 | +0.14(+2.00%) |
Jun 17, 2013 | 7.018 | 7.046 | 6.901 | 6.935 | 904,746 | +0.00(+0.00%) |
Jun 14, 2013 | 7.060 | 7.095 | 6.887 | 6.935 | 876,974 | -0.03(-0.40%) |
Jun 13, 2013 | 6.762 | 7.088 | 6.701 | 6.963 | 1,327,405 | +0.21(+3.18%) |
Jun 12, 2013 | 6.686 | 6.776 | 6.672 | 6.749 | 1,029,047 | +0.09(+1.35%) |
Jun 11, 2013 | 6.645 | 6.672 | 6.527 | 6.659 | 699,152 | +0.04(+0.63%) |
Jun 10, 2013 | 6.700 | 6.721 | 6.589 | 6.617 | 594,352 | -0.08(-1.24%) |
Jun 07, 2013 | 6.589 | 6.735 | 6.520 | 6.700 | 899,460 | +0.09(+1.36%) |
Jun 06, 2013 | 6.575 | 6.642 | 6.520 | 6.610 | 598,592 | +0.03(+0.42%) |
Jun 05, 2013 | 6.686 | 6.707 | 6.575 | 6.582 | 608,502 | -0.13(-1.96%) |
Jun 04, 2013 | 6.776 | 6.942 | 6.693 | 6.714 | 953,556 | -0.13(-1.92%) |
Jun 03, 2013 | 6.998 | 7.012 | 6.686 | 6.845 | 1,607,791 | -0.17(-2.37%) |
May 31, 2013 | 7.053 | 7.108 | 7.005 | 7.012 | 1,085,703 | -0.10(-1.46%) |
May 30, 2013 | 7.060 | 7.115 | 6.998 | 7.115 | 960,810 | +0.04(+0.59%) |
May 29, 2013 | 7.018 | 7.164 | 6.997 | 7.074 | 929,459 | +0.00(+0.00%) |
May 28, 2013 | 7.032 | 7.185 | 6.991 | 7.074 | 1,427,864 | +0.11(+1.59%) |
May 24, 2013 | 7.095 | 7.122 | 6.852 | 6.963 | 1,622,740 | -0.12(-1.66%) |
May 23, 2013 | 6.922 | 7.178 | 6.818 | 7.081 | 2,635,541 | +0.08(+1.19%) |
May 22, 2013 | 7.240 | 7.676 | 6.904 | 6.998 | 5,242,463 | -0.47(-6.30%) |
May 21, 2013 | 7.648 | 7.676 | 7.399 | 7.468 | 2,857,765 | +0.07(+0.94%) |
May 20, 2013 | 7.337 | 7.496 | 7.282 | 7.399 | 1,898,061 | +0.04(+0.56%) |
May 17, 2013 | 7.316 | 7.413 | 7.192 | 7.358 | 1,530,602 | +0.16(+2.21%) |
May 16, 2013 | 7.067 | 7.600 | 7.060 | 7.198 | 4,737,793 | +0.19(+2.77%) |
May 15, 2013 | 6.783 | 7.005 | 6.762 | 7.005 | 1,218,130 | +0.21(+3.16%) |
May 13, 2013 | 6.942 | 6.977 | 6.749 | 6.790 | 949,383 | -0.15(-2.19%) |
May 10, 2013 | 6.693 | 6.991 | 6.659 | 6.942 | 1,478,884 | +0.24(+3.51%) |
May 09, 2013 | 6.665 | 6.832 | 6.555 | 6.707 | 1,018,436 | +0.01(+0.21%) |
May 08, 2013 | 6.776 | 6.776 | 6.645 | 6.693 | 699,563 | -0.09(-1.33%) |
May 07, 2013 | 6.783 | 6.922 | 6.735 | 6.783 | 1,104,367 | +0.00(+0.00%) |
May 06, 2013 | 6.645 | 6.845 | 6.631 | 6.783 | 828,566 | +0.15(+2.30%) |
May 03, 2013 | 6.520 | 6.745 | 6.486 | 6.631 | 1,600,291 | +0.15(+2.24%) |
May 02, 2013 | 6.368 | 6.548 | 6.337 | 6.486 | 892,060 | +0.17(+2.74%) |