Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.740 | 5.790 | 5.710 | 5.770 | 764,735 | +0.00(+0.00%) |
Jan 30, 2014 | 5.770 | 5.800 | 5.750 | 5.770 | 795,511 | +0.03(+0.52%) |
Jan 29, 2014 | 5.780 | 5.810 | 5.740 | 5.740 | 1,006,703 | -0.08(-1.37%) |
Jan 28, 2014 | 5.810 | 5.850 | 5.790 | 5.820 | 768,624 | +0.00(+0.00%) |
Jan 27, 2014 | 5.820 | 5.840 | 5.790 | 5.820 | 926,552 | +0.01(+0.17%) |
Jan 24, 2014 | 5.900 | 5.900 | 5.810 | 5.810 | 1,444,995 | -0.11(-1.86%) |
Jan 23, 2014 | 5.950 | 5.970 | 5.890 | 5.920 | 886,123 | -0.05(-0.84%) |
Jan 22, 2014 | 5.860 | 5.970 | 5.850 | 5.970 | 1,612,071 | +0.11(+1.88%) |
Jan 21, 2014 | 5.880 | 5.940 | 5.840 | 5.860 | 1,623,040 | -0.02(-0.34%) |
Jan 17, 2014 | 5.910 | 5.880 | 5.880 | 5.880 | 810,300 | -0.02(-0.34%) |
Jan 16, 2014 | 5.940 | 5.940 | 5.880 | 5.900 | 823,091 | -0.04(-0.67%) |
Jan 15, 2014 | 5.920 | 5.960 | 5.900 | 5.940 | 991,336 | +0.02(+0.34%) |
Jan 14, 2014 | 5.960 | 5.970 | 5.920 | 5.920 | 1,973,923 | -0.06(-1.00%) |
Jan 13, 2014 | 5.920 | 5.980 | 5.920 | 5.980 | 1,407,270 | +0.06(+1.01%) |
Jan 10, 2014 | 5.880 | 5.920 | 5.860 | 5.920 | 987,430 | +0.06(+1.02%) |
Jan 09, 2014 | 5.850 | 5.880 | 5.840 | 5.860 | 670,703 | +0.01(+0.17%) |
Jan 08, 2014 | 5.860 | 5.870 | 5.850 | 5.850 | 610,156 | -0.03(-0.51%) |
Jan 07, 2014 | 5.850 | 5.890 | 5.850 | 5.880 | 720,093 | +0.02(+0.34%) |
Jan 06, 2014 | 5.850 | 5.880 | 5.810 | 5.860 | 968,567 | +0.03(+0.51%) |
Jan 03, 2014 | 5.790 | 5.830 | 5.770 | 5.830 | 611,530 | +0.04(+0.69%) |
Jan 02, 2014 | 5.770 | 5.790 | 5.760 | 5.790 | 824,181 | +0.03(+0.52%) |
Dec 31, 2013 | 5.830 | 5.760 | 5.760 | 5.760 | 2,386,900 | -0.03(-0.52%) |
Dec 30, 2013 | 5.800 | 5.830 | 5.760 | 5.790 | 2,754,771 | -0.03(-0.52%) |
Dec 27, 2013 | 5.880 | 5.880 | 5.800 | 5.820 | 1,789,202 | -0.08(-1.36%) |
Dec 26, 2013 | 5.910 | 5.920 | 5.860 | 5.900 | 1,636,129 | -0.02(-0.34%) |
Dec 24, 2013 | 5.850 | 5.930 | 5.850 | 5.920 | 980,104 | +0.06(+1.02%) |
Dec 23, 2013 | 5.840 | 5.900 | 5.820 | 5.860 | 1,527,272 | +0.02(+0.34%) |
Dec 20, 2013 | 5.820 | 5.860 | 5.800 | 5.840 | 1,481,711 | +0.02(+0.34%) |
Dec 19, 2013 | 5.820 | 5.850 | 5.800 | 5.820 | 1,791,816 | -0.04(-0.68%) |
Dec 18, 2013 | 5.840 | 5.870 | 5.800 | 5.860 | 1,451,612 | +0.01(+0.17%) |
Dec 17, 2013 | 5.850 | 5.860 | 5.830 | 5.850 | 1,151,936 | +0.00(+0.00%) |
Dec 16, 2013 | 5.860 | 5.910 | 5.850 | 5.850 | 1,375,385 | -0.01(-0.17%) |
Dec 13, 2013 | 5.940 | 5.940 | 5.860 | 5.860 | 932,413 | -0.06(-1.01%) |
Dec 12, 2013 | 5.920 | 5.930 | 5.880 | 5.920 | 1,176,540 | -0.02(-0.34%) |
Dec 11, 2013 | 5.920 | 5.950 | 5.910 | 5.940 | 1,541,283 | +0.01(+0.17%) |
Dec 10, 2013 | 5.920 | 5.950 | 5.910 | 5.930 | 1,087,796 | +0.02(+0.34%) |
Dec 09, 2013 | 5.900 | 5.930 | 5.890 | 5.910 | 1,227,468 | +0.01(+0.17%) |
Dec 06, 2013 | 5.930 | 5.940 | 5.900 | 5.900 | 1,038,536 | -0.03(-0.51%) |
Dec 05, 2013 | 5.900 | 5.950 | 5.897 | 5.930 | 712,018 | +0.00(+0.00%) |
Dec 04, 2013 | 6.000 | 6.000 | 5.890 | 5.930 | 2,415,953 | -0.07(-1.17%) |
Dec 03, 2013 | 6.000 | 6.080 | 6.000 | 6.000 | 710,296 | +0.00(+0.00%) |
Dec 02, 2013 | 6.030 | 6.050 | 6.000 | 6.000 | 881,031 | -0.04(-0.66%) |
Nov 29, 2013 | 6.000 | 6.050 | 6.000 | 6.040 | 287,077 | +0.02(+0.33%) |
Nov 27, 2013 | 6.020 | 6.040 | 5.990 | 6.020 | 1,948,893 | -0.01(-0.17%) |
Nov 26, 2013 | 6.070 | 6.070 | 6.020 | 6.030 | 837,239 | -0.05(-0.82%) |
Nov 25, 2013 | 6.100 | 6.100 | 6.060 | 6.080 | 755,685 | -0.02(-0.33%) |
Nov 22, 2013 | 6.100 | 6.110 | 6.060 | 6.100 | 743,700 | +0.01(+0.16%) |
Nov 21, 2013 | 6.160 | 6.160 | 6.090 | 6.090 | 1,108,241 | -0.08(-1.30%) |
Nov 20, 2013 | 6.210 | 6.210 | 6.155 | 6.170 | 476,671 | -0.04(-0.64%) |
Nov 19, 2013 | 6.160 | 6.210 | 6.160 | 6.210 | 659,264 | +0.04(+0.73%) |
Nov 18, 2013 | 6.210 | 6.250 | 6.150 | 6.165 | 906,360 | -0.03(-0.40%) |
Nov 15, 2013 | 6.220 | 6.260 | 6.180 | 6.190 | 622,746 | -0.02(-0.32%) |
Nov 14, 2013 | 6.180 | 6.220 | 6.120 | 6.210 | 656,530 | +0.09(+1.47%) |
Nov 12, 2013 | 6.180 | 6.190 | 6.120 | 6.120 | 647,439 | -0.06(-0.97%) |
Nov 11, 2013 | 6.140 | 6.230 | 6.140 | 6.180 | 952,196 | +0.01(+0.16%) |
Nov 08, 2013 | 6.210 | 6.220 | 6.070 | 6.170 | 1,668,414 | -0.07(-1.12%) |
Nov 07, 2013 | 6.380 | 6.380 | 6.230 | 6.240 | 1,103,410 | -0.11(-1.73%) |
Nov 06, 2013 | 6.370 | 6.420 | 6.350 | 6.350 | 667,909 | -0.02(-0.31%) |
Nov 05, 2013 | 6.350 | 6.390 | 6.310 | 6.370 | 675,639 | +0.02(+0.31%) |
Nov 04, 2013 | 6.410 | 6.430 | 6.350 | 6.350 | 748,398 | -0.06(-0.95%) |
Nov 01, 2013 | 6.460 | 6.480 | 6.410 | 6.411 | 486,606 | -0.04(-0.68%) |
Oct 31, 2013 | 6.430 | 6.460 | 6.400 | 6.455 | 538,651 | +0.01(+0.23%) |
Oct 30, 2013 | 6.490 | 6.490 | 6.420 | 6.440 | 612,076 | -0.03(-0.46%) |
Oct 29, 2013 | 6.580 | 6.580 | 6.460 | 6.470 | 874,276 | -0.11(-1.67%) |
Oct 28, 2013 | 6.590 | 6.610 | 6.570 | 6.580 | 1,108,016 | +0.01(+0.15%) |
Oct 25, 2013 | 6.510 | 6.570 | 6.500 | 6.570 | 1,170,098 | +0.08(+1.23%) |
Oct 24, 2013 | 6.470 | 6.520 | 6.420 | 6.490 | 1,286,047 | +0.04(+0.62%) |
Oct 23, 2013 | 6.360 | 6.470 | 6.320 | 6.450 | 3,209,196 | +0.14(+2.22%) |
Oct 22, 2013 | 6.280 | 6.320 | 6.260 | 6.310 | 1,100,400 | +0.06(+0.96%) |
Oct 21, 2013 | 6.220 | 6.290 | 6.220 | 6.250 | 820,243 | +0.00(+0.00%) |
Oct 18, 2013 | 6.190 | 6.270 | 6.160 | 6.250 | 1,863,403 | +0.09(+1.46%) |
Oct 17, 2013 | 6.070 | 6.180 | 6.000 | 6.160 | 2,043,425 | +0.11(+1.82%) |
Oct 16, 2013 | 6.110 | 6.140 | 6.000 | 6.050 | 4,482,052 | -0.06(-0.98%) |
Oct 15, 2013 | 6.120 | 6.130 | 6.090 | 6.110 | 556,745 | +0.01(+0.16%) |
Oct 14, 2013 | 6.130 | 6.130 | 6.090 | 6.100 | 505,236 | -0.04(-0.65%) |
Oct 11, 2013 | 6.130 | 6.150 | 6.090 | 6.140 | 456,602 | +0.02(+0.33%) |
Oct 10, 2013 | 6.070 | 6.150 | 6.060 | 6.120 | 499,733 | +0.06(+0.99%) |
Oct 09, 2013 | 6.060 | 6.070 | 6.020 | 6.060 | 832,858 | +0.01(+0.17%) |
Oct 08, 2013 | 6.090 | 6.120 | 6.050 | 6.050 | 846,733 | -0.05(-0.82%) |
Oct 07, 2013 | 6.100 | 6.110 | 6.080 | 6.100 | 728,358 | +0.00(+0.00%) |
Oct 04, 2013 | 6.130 | 6.170 | 6.100 | 6.100 | 1,076,268 | -0.04(-0.65%) |
Oct 03, 2013 | 6.130 | 6.180 | 6.125 | 6.140 | 788,804 | +0.01(+0.16%) |
Oct 02, 2013 | 6.120 | 6.160 | 6.110 | 6.130 | 1,118,172 | +0.00(+0.00%) |
Oct 01, 2013 | 6.080 | 6.140 | 6.080 | 6.130 | 676,827 | +0.07(+1.16%) |
Sep 30, 2013 | 6.100 | 6.110 | 6.060 | 6.060 | 753,398 | -0.06(-0.98%) |
Sep 27, 2013 | 6.080 | 6.120 | 6.080 | 6.120 | 700,417 | +0.01(+0.16%) |
Sep 26, 2013 | 6.120 | 6.150 | 6.100 | 6.110 | 916,347 | -0.03(-0.49%) |
Sep 25, 2013 | 6.110 | 6.160 | 6.130 | 6.140 | 933,707 | +0.01(+0.16%) |
Sep 24, 2013 | 6.100 | 6.130 | 6.090 | 6.130 | 420,398 | +0.00(+0.00%) |
Sep 23, 2013 | 6.100 | 6.150 | 6.080 | 6.130 | 978,695 | +0.03(+0.49%) |
Sep 20, 2013 | 6.100 | 6.140 | 6.080 | 6.100 | 1,033,740 | +0.00(+0.00%) |
Sep 19, 2013 | 6.190 | 6.190 | 6.040 | 6.100 | 1,497,467 | -0.04(-0.73%) |
Sep 18, 2013 | 6.030 | 6.200 | 6.010 | 6.145 | 1,610,463 | +0.09(+1.57%) |
Sep 17, 2013 | 6.030 | 6.068 | 6.030 | 6.050 | 854,089 | +0.02(+0.33%) |
Sep 16, 2013 | 6.050 | 6.060 | 6.020 | 6.030 | 879,050 | +0.04(+0.67%) |
Sep 13, 2013 | 6.010 | 6.020 | 5.970 | 5.990 | 813,641 | -0.00(-0.08%) |
Sep 12, 2013 | 6.030 | 6.050 | 5.970 | 5.995 | 933,780 | -0.04(-0.75%) |
Sep 11, 2013 | 6.050 | 6.070 | 6.010 | 6.040 | 816,728 | -0.02(-0.33%) |
Sep 10, 2013 | 6.010 | 6.060 | 5.990 | 6.060 | 1,657,234 | +0.09(+1.51%) |
Sep 09, 2013 | 5.960 | 6.010 | 5.950 | 5.970 | 1,021,899 | +0.03(+0.51%) |
Sep 06, 2013 | 5.930 | 5.990 | 5.930 | 5.940 | 1,048,514 | +0.02(+0.34%) |
Sep 05, 2013 | 6.060 | 6.080 | 5.900 | 5.920 | 2,382,597 | -0.16(-2.63%) |
Sep 04, 2013 | 6.030 | 6.090 | 6.020 | 6.080 | 1,172,678 | +0.04(+0.66%) |
Sep 03, 2013 | 6.030 | 6.080 | 6.030 | 6.040 | 912,196 | +0.01(+0.17%) |
Aug 30, 2013 | 6.010 | 6.050 | 6.000 | 6.030 | 770,530 | +0.02(+0.33%) |
Aug 29, 2013 | 6.060 | 6.060 | 5.990 | 6.010 | 980,936 | -0.04(-0.66%) |
Aug 28, 2013 | 5.950 | 6.100 | 5.950 | 6.050 | 843,893 | +0.04(+0.67%) |
Aug 27, 2013 | 6.030 | 6.100 | 5.900 | 6.010 | 1,162,479 | -0.09(-1.48%) |
Aug 26, 2013 | 6.150 | 6.190 | 6.100 | 6.100 | 1,493,310 | -0.08(-1.29%) |
Aug 23, 2013 | 6.140 | 6.180 | 6.100 | 6.180 | 1,088,555 | +0.02(+0.32%) |
Aug 22, 2013 | 6.060 | 6.190 | 6.050 | 6.160 | 1,159,959 | +0.08(+1.32%) |
Aug 21, 2013 | 6.050 | 6.080 | 6.020 | 6.080 | 1,196,009 | +0.01(+0.16%) |
Aug 20, 2013 | 6.050 | 6.100 | 6.030 | 6.070 | 1,104,992 | +0.00(+0.00%) |
Aug 19, 2013 | 6.170 | 6.210 | 6.070 | 6.070 | 1,671,907 | -0.13(-2.10%) |
Aug 16, 2013 | 6.180 | 6.248 | 6.180 | 6.200 | 836,370 | +0.01(+0.16%) |
Aug 15, 2013 | 6.200 | 6.220 | 6.160 | 6.190 | 1,462,676 | -0.04(-0.64%) |
Aug 14, 2013 | 6.120 | 6.260 | 6.120 | 6.230 | 1,770,202 | +0.06(+0.97%) |
Aug 13, 2013 | 6.090 | 6.210 | 6.050 | 6.170 | 2,696,365 | +0.06(+0.98%) |
Aug 12, 2013 | 6.060 | 6.120 | 6.060 | 6.110 | 1,084,533 | +0.01(+0.16%) |
Aug 09, 2013 | 6.010 | 6.100 | 6.010 | 6.100 | 1,000,558 | +0.04(+0.66%) |
Aug 08, 2013 | 5.860 | 6.060 | 5.860 | 6.060 | 2,357,530 | +0.18(+3.06%) |
Aug 07, 2013 | 5.840 | 5.910 | 5.820 | 5.880 | 1,808,074 | +0.02(+0.34%) |
Aug 06, 2013 | 5.850 | 5.910 | 5.830 | 5.860 | 2,178,548 | -0.02(-0.34%) |
Aug 05, 2013 | 6.010 | 6.010 | 5.860 | 5.880 | 3,240,792 | -0.16(-2.65%) |
Aug 02, 2013 | 6.070 | 6.070 | 6.010 | 6.040 | 1,033,640 | -0.04(-0.66%) |
Aug 01, 2013 | 6.120 | 6.120 | 6.040 | 6.080 | 1,066,036 | +0.02(+0.33%) |
Jul 31, 2013 | 6.150 | 6.150 | 6.060 | 6.060 | 1,199,100 | -0.09(-1.46%) |
Jul 30, 2013 | 6.160 | 6.160 | 6.120 | 6.150 | 1,125,223 | -0.02(-0.32%) |
Jul 29, 2013 | 6.140 | 6.180 | 6.130 | 6.170 | 918,601 | -0.02(-0.32%) |
Jul 26, 2013 | 6.250 | 6.250 | 6.180 | 6.190 | 971,739 | -0.05(-0.80%) |
Jul 25, 2013 | 6.150 | 6.240 | 6.120 | 6.240 | 1,027,594 | +0.09(+1.46%) |
Jul 24, 2013 | 6.220 | 6.240 | 6.150 | 6.150 | 1,137,297 | -0.10(-1.60%) |
Jul 23, 2013 | 6.180 | 6.250 | 6.150 | 6.250 | 1,399,354 | +0.10(+1.63%) |
Jul 22, 2013 | 6.080 | 6.150 | 6.070 | 6.150 | 1,203,107 | +0.08(+1.32%) |
Jul 19, 2013 | 6.140 | 6.150 | 6.060 | 6.070 | 2,054,789 | -0.06(-0.98%) |
Jul 18, 2013 | 6.150 | 6.170 | 6.100 | 6.130 | 1,484,286 | -0.01(-0.16%) |
Jul 17, 2013 | 6.140 | 6.210 | 6.115 | 6.140 | 1,601,355 | +0.02(+0.33%) |
Jul 16, 2013 | 6.180 | 6.190 | 6.110 | 6.120 | 1,294,166 | -0.05(-0.81%) |
Jul 15, 2013 | 6.170 | 6.180 | 6.150 | 6.170 | 771,933 | +0.00(+0.00%) |
Jul 12, 2013 | 6.230 | 6.250 | 6.170 | 6.170 | 612,679 | -0.09(-1.44%) |
Jul 11, 2013 | 6.130 | 6.260 | 6.110 | 6.260 | 1,706,924 | +0.17(+2.79%) |
Jul 10, 2013 | 6.070 | 6.100 | 6.060 | 6.090 | 1,012,055 | +0.01(+0.16%) |
Jul 09, 2013 | 6.050 | 6.080 | 6.020 | 6.080 | 1,198,749 | +0.03(+0.50%) |
Jul 08, 2013 | 6.010 | 6.090 | 5.980 | 6.050 | 1,777,246 | +0.05(+0.83%) |
Jul 05, 2013 | 6.130 | 6.130 | 6.000 | 6.000 | 1,317,067 | -0.17(-2.76%) |
Jul 03, 2013 | 6.140 | 6.200 | 6.120 | 6.170 | 418,915 | -0.03(-0.48%) |
Jul 02, 2013 | 6.260 | 6.273 | 6.180 | 6.200 | 826,229 | -0.08(-1.27%) |
Jul 01, 2013 | 6.220 | 6.290 | 6.200 | 6.280 | 1,146,885 | +0.08(+1.29%) |
Jun 28, 2013 | 6.200 | 6.300 | 6.160 | 6.200 | 1,413,324 | -0.04(-0.64%) |
Jun 27, 2013 | 6.120 | 6.270 | 6.120 | 6.240 | 1,212,972 | +0.10(+1.63%) |
Jun 26, 2013 | 6.060 | 6.170 | 6.010 | 6.140 | 1,329,726 | +0.11(+1.82%) |
Jun 25, 2013 | 6.120 | 6.120 | 6.010 | 6.030 | 2,385,237 | -0.04(-0.66%) |
Jun 24, 2013 | 6.120 | 6.140 | 5.980 | 6.070 | 2,863,127 | -0.09(-1.46%) |
Jun 21, 2013 | 6.250 | 6.330 | 6.150 | 6.160 | 2,407,261 | -0.09(-1.44%) |
Jun 20, 2013 | 6.420 | 6.420 | 6.250 | 6.250 | 1,980,616 | -0.24(-3.70%) |
Jun 19, 2013 | 6.600 | 6.640 | 6.460 | 6.490 | 1,609,952 | -0.11(-1.67%) |
Jun 18, 2013 | 6.540 | 6.650 | 6.350 | 6.600 | 2,840,137 | +0.01(+0.15%) |
Jun 17, 2013 | 6.670 | 6.750 | 6.530 | 6.590 | 1,625,570 | -0.07(-1.05%) |
Jun 14, 2013 | 6.430 | 6.660 | 6.430 | 6.660 | 2,643,289 | +0.22(+3.42%) |
Jun 13, 2013 | 6.270 | 6.440 | 6.230 | 6.440 | 2,234,741 | +0.16(+2.55%) |
Jun 12, 2013 | 6.400 | 6.440 | 6.250 | 6.280 | 3,478,214 | -0.12(-1.88%) |
Jun 11, 2013 | 6.440 | 6.450 | 6.360 | 6.400 | 3,028,416 | -0.11(-1.69%) |
Jun 10, 2013 | 6.620 | 6.640 | 6.510 | 6.510 | 2,244,334 | -0.15(-2.25%) |
Jun 07, 2013 | 6.720 | 6.720 | 6.650 | 6.660 | 924,164 | -0.05(-0.75%) |
Jun 06, 2013 | 6.630 | 6.710 | 6.570 | 6.710 | 1,549,779 | +0.06(+0.90%) |
Jun 05, 2013 | 6.560 | 6.670 | 6.500 | 6.650 | 2,717,176 | +0.06(+0.91%) |
Jun 04, 2013 | 6.680 | 6.690 | 6.560 | 6.590 | 2,636,523 | -0.11(-1.64%) |
Jun 03, 2013 | 6.670 | 6.740 | 6.620 | 6.700 | 2,383,439 | +0.00(+0.00%) |
May 31, 2013 | 6.880 | 6.930 | 6.590 | 6.700 | 4,337,516 | -0.23(-3.32%) |
May 30, 2013 | 6.920 | 7.020 | 6.910 | 6.930 | 1,714,140 | -0.05(-0.72%) |
May 29, 2013 | 7.050 | 7.070 | 6.890 | 6.980 | 3,429,891 | -0.16(-2.24%) |
May 28, 2013 | 7.240 | 7.280 | 7.110 | 7.140 | 1,595,249 | -0.08(-1.18%) |
May 24, 2013 | 7.280 | 7.290 | 7.200 | 7.225 | 885,163 | -0.08(-1.03%) |
May 23, 2013 | 7.200 | 7.302 | 7.140 | 7.300 | 990,190 | +0.06(+0.83%) |
May 22, 2013 | 7.400 | 7.410 | 7.210 | 7.240 | 1,580,155 | -0.16(-2.16%) |
May 21, 2013 | 7.430 | 7.440 | 7.360 | 7.400 | 1,236,916 | -0.02(-0.27%) |
May 20, 2013 | 7.310 | 7.440 | 7.310 | 7.420 | 2,291,911 | +0.13(+1.78%) |
May 17, 2013 | 7.080 | 7.330 | 7.060 | 7.290 | 4,039,580 | +0.22(+3.13%) |
May 16, 2013 | 7.220 | 7.230 | 7.025 | 7.069 | 2,645,035 | -0.15(-2.09%) |
May 15, 2013 | 7.200 | 7.240 | 7.150 | 7.220 | 1,834,642 | +0.04(+0.56%) |
May 13, 2013 | 7.460 | 7.460 | 7.010 | 7.180 | 6,064,109 | -0.27(-3.62%) |
May 10, 2013 | 7.510 | 7.540 | 7.440 | 7.450 | 1,524,671 | -0.04(-0.53%) |
May 09, 2013 | 7.610 | 7.610 | 7.480 | 7.490 | 1,357,144 | -0.14(-1.83%) |
May 08, 2013 | 7.600 | 7.630 | 7.590 | 7.630 | 647,013 | +0.03(+0.39%) |
May 07, 2013 | 7.680 | 7.680 | 7.580 | 7.600 | 961,715 | -0.07(-0.91%) |
May 06, 2013 | 7.700 | 7.720 | 7.640 | 7.670 | 656,639 | -0.05(-0.65%) |
May 03, 2013 | 7.680 | 7.720 | 7.660 | 7.720 | 686,938 | +0.06(+0.78%) |
May 02, 2013 | 7.600 | 7.670 | 7.590 | 7.660 | 357,890 | +0.07(+0.92%) |
May 01, 2013 | 7.650 | 7.670 | 7.580 | 7.590 | 674,564 | -0.03(-0.39%) |
Apr 30, 2013 | 7.630 | 7.680 | 7.620 | 7.620 | 684,886 | -0.02(-0.26%) |
Apr 29, 2013 | 7.700 | 7.720 | 7.640 | 7.640 | 585,626 | -0.06(-0.78%) |
Apr 26, 2013 | 7.720 | 7.760 | 7.690 | 7.700 | 272,500 | -0.06(-0.77%) |
Apr 25, 2013 | 7.750 | 7.760 | 7.710 | 7.760 | 406,740 | +0.02(+0.26%) |
Apr 24, 2013 | 7.730 | 7.740 | 7.690 | 7.740 | 392,502 | +0.02(+0.26%) |
Apr 23, 2013 | 7.640 | 7.730 | 7.630 | 7.720 | 761,042 | +0.10(+1.31%) |
Apr 22, 2013 | 7.540 | 7.620 | 7.530 | 7.620 | 690,219 | +0.06(+0.79%) |
Apr 19, 2013 | 7.540 | 7.600 | 7.510 | 7.560 | 409,396 | +0.03(+0.40%) |
Apr 18, 2013 | 7.560 | 7.560 | 7.500 | 7.530 | 950,347 | -0.02(-0.26%) |
Apr 17, 2013 | 7.640 | 7.670 | 7.500 | 7.550 | 1,707,040 | -0.13(-1.69%) |
Apr 16, 2013 | 7.670 | 7.700 | 7.640 | 7.680 | 664,450 | +0.02(+0.26%) |
Apr 15, 2013 | 7.740 | 7.760 | 7.650 | 7.660 | 631,498 | -0.08(-1.03%) |
Apr 12, 2013 | 7.670 | 7.740 | 7.650 | 7.740 | 558,085 | +0.03(+0.39%) |
Apr 11, 2013 | 7.700 | 7.720 | 7.650 | 7.710 | 900,618 | +0.00(+0.00%) |
Apr 10, 2013 | 7.710 | 7.720 | 7.700 | 7.710 | 485,023 | +0.00(+0.00%) |
Apr 09, 2013 | 7.720 | 7.720 | 7.700 | 7.710 | 478,529 | -0.01(-0.13%) |
Apr 08, 2013 | 7.730 | 7.750 | 7.700 | 7.720 | 503,892 | -0.02(-0.26%) |
Apr 05, 2013 | 7.710 | 7.740 | 7.700 | 7.740 | 371,287 | +0.00(+0.00%) |
Apr 04, 2013 | 7.740 | 7.740 | 7.710 | 7.740 | 449,943 | +0.00(+0.00%) |
Apr 03, 2013 | 7.740 | 7.740 | 7.700 | 7.740 | 481,960 | +0.02(+0.26%) |
Apr 02, 2013 | 7.690 | 7.730 | 7.650 | 7.720 | 710,332 | +0.06(+0.78%) |
Apr 01, 2013 | 7.730 | 7.730 | 7.640 | 7.660 | 504,097 | -0.12(-1.54%) |
Mar 28, 2013 | 7.640 | 7.780 | 7.630 | 7.780 | 937,452 | +0.15(+1.97%) |
Mar 27, 2013 | 7.640 | 7.680 | 7.620 | 7.630 | 499,996 | -0.01(-0.13%) |
Mar 26, 2013 | 7.590 | 7.640 | 7.580 | 7.640 | 496,114 | +0.03(+0.39%) |
Mar 25, 2013 | 7.630 | 7.650 | 7.600 | 7.610 | 550,300 | -0.01(-0.13%) |
Mar 22, 2013 | 7.590 | 7.650 | 7.590 | 7.620 | 640,785 | +0.03(+0.40%) |
Mar 21, 2013 | 7.560 | 7.600 | 7.520 | 7.590 | 781,231 | +0.02(+0.25%) |
Mar 20, 2013 | 7.620 | 7.650 | 7.570 | 7.571 | 695,488 | -0.01(-0.11%) |
Mar 19, 2013 | 7.530 | 7.640 | 7.530 | 7.580 | 800,546 | +0.06(+0.80%) |
Mar 18, 2013 | 7.550 | 7.640 | 7.500 | 7.520 | 1,506,471 | -0.03(-0.40%) |
Mar 15, 2013 | 7.710 | 7.740 | 7.550 | 7.550 | 921,076 | -0.18(-2.33%) |
Mar 14, 2013 | 7.730 | 7.730 | 7.660 | 7.730 | 730,965 | -0.01(-0.13%) |
Mar 13, 2013 | 7.700 | 7.740 | 7.700 | 7.740 | 456,478 | +0.03(+0.39%) |
Mar 12, 2013 | 7.750 | 7.760 | 7.550 | 7.710 | 1,445,746 | -0.04(-0.52%) |
Mar 11, 2013 | 7.770 | 7.780 | 7.750 | 7.750 | 649,173 | -0.03(-0.39%) |
Mar 08, 2013 | 7.770 | 7.790 | 7.760 | 7.780 | 880,089 | +0.02(+0.26%) |
Mar 07, 2013 | 7.770 | 7.780 | 7.740 | 7.760 | 507,291 | +0.00(+0.00%) |
Mar 06, 2013 | 7.770 | 7.780 | 7.730 | 7.760 | 458,798 | +0.00(+0.00%) |
Mar 05, 2013 | 7.750 | 7.790 | 7.740 | 7.760 | 700,956 | +0.00(+0.00%) |
Mar 04, 2013 | 7.760 | 7.780 | 7.720 | 7.760 | 689,093 | -0.02(-0.26%) |
Mar 01, 2013 | 7.800 | 7.800 | 7.760 | 7.780 | 471,819 | -0.02(-0.26%) |
Feb 28, 2013 | 7.800 | 7.810 | 7.790 | 7.800 | 422,170 | +0.02(+0.26%) |
Feb 27, 2013 | 7.760 | 7.800 | 7.750 | 7.780 | 699,291 | +0.03(+0.39%) |
Feb 26, 2013 | 7.780 | 7.790 | 7.710 | 7.750 | 679,705 | -0.04(-0.51%) |
Feb 25, 2013 | 7.830 | 7.850 | 7.790 | 7.790 | 558,448 | -0.02(-0.26%) |
Feb 22, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 467,174 | +0.02(+0.26%) |
Feb 21, 2013 | 7.820 | 7.830 | 7.780 | 7.790 | 427,469 | -0.02(-0.26%) |
Feb 20, 2013 | 7.810 | 7.830 | 7.790 | 7.810 | 451,050 | +0.02(+0.26%) |
Feb 19, 2013 | 7.820 | 7.880 | 7.790 | 7.790 | 973,670 | -0.02(-0.26%) |
Feb 15, 2013 | 7.800 | 7.820 | 7.785 | 7.810 | 498,964 | +0.03(+0.39%) |
Feb 14, 2013 | 7.790 | 7.800 | 7.770 | 7.780 | 515,501 | +0.00(+0.00%) |
Feb 13, 2013 | 7.780 | 7.810 | 7.770 | 7.780 | 761,103 | +0.01(+0.13%) |
Feb 12, 2013 | 7.790 | 7.800 | 7.750 | 7.770 | 644,290 | -0.01(-0.13%) |
Feb 11, 2013 | 7.790 | 7.800 | 7.750 | 7.780 | 527,781 | +0.01(+0.13%) |
Feb 08, 2013 | 7.800 | 7.810 | 7.750 | 7.770 | 724,808 | -0.02(-0.26%) |
Feb 07, 2013 | 7.790 | 7.880 | 7.780 | 7.790 | 844,508 | -0.02(-0.26%) |
Feb 06, 2013 | 7.830 | 7.840 | 7.760 | 7.810 | 1,081,472 | -0.04(-0.51%) |
Feb 04, 2013 | 7.880 | 7.890 | 7.830 | 7.850 | 610,005 | -0.04(-0.51%) |