Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.540 | 8.620 | 8.510 | 8.600 | 391,332 | -0.07(-0.81%) |
Jan 30, 2014 | 8.700 | 8.700 | 8.650 | 8.670 | 216,081 | +0.00(+0.00%) |
Jan 29, 2014 | 8.690 | 8.700 | 8.190 | 8.670 | 335,833 | -0.11(-1.25%) |
Jan 28, 2014 | 8.770 | 8.810 | 8.720 | 8.780 | 322,988 | +0.00(+0.00%) |
Jan 27, 2014 | 8.970 | 9.000 | 8.760 | 8.780 | 417,655 | -0.22(-2.44%) |
Jan 24, 2014 | 9.180 | 9.190 | 8.980 | 9.000 | 903,351 | -0.25(-2.70%) |
Jan 23, 2014 | 9.210 | 9.260 | 9.100 | 9.250 | 453,060 | +0.04(+0.43%) |
Jan 22, 2014 | 9.040 | 9.210 | 9.040 | 9.210 | 502,174 | +0.13(+1.43%) |
Jan 21, 2014 | 9.090 | 9.090 | 8.960 | 9.080 | 430,754 | +0.06(+0.67%) |
Jan 17, 2014 | 8.850 | 9.020 | 9.020 | 9.020 | 328,300 | +0.14(+1.58%) |
Jan 16, 2014 | 8.900 | 8.950 | 8.836 | 8.880 | 168,195 | -0.04(-0.45%) |
Jan 15, 2014 | 8.880 | 9.000 | 8.830 | 8.920 | 340,355 | +0.04(+0.45%) |
Jan 14, 2014 | 8.950 | 8.990 | 8.855 | 8.880 | 200,421 | -0.05(-0.56%) |
Jan 13, 2014 | 8.900 | 8.955 | 8.660 | 8.930 | 286,765 | +0.02(+0.22%) |
Jan 10, 2014 | 8.820 | 8.920 | 8.730 | 8.910 | 194,267 | +0.12(+1.37%) |
Jan 09, 2014 | 8.700 | 8.835 | 8.603 | 8.790 | 239,191 | +0.10(+1.15%) |
Jan 08, 2014 | 9.000 | 9.030 | 8.670 | 8.690 | 216,797 | -0.34(-3.77%) |
Jan 07, 2014 | 8.950 | 9.290 | 8.950 | 9.030 | 2,262,235 | +0.09(+1.01%) |
Jan 06, 2014 | 8.960 | 9.000 | 8.870 | 8.940 | 272,057 | +0.03(+0.34%) |
Jan 03, 2014 | 8.880 | 8.990 | 8.870 | 8.910 | 155,169 | +0.02(+0.22%) |
Jan 02, 2014 | 9.120 | 9.120 | 8.680 | 8.890 | 313,706 | -0.23(-2.52%) |
Dec 31, 2013 | 9.200 | 9.120 | 9.120 | 9.120 | 232,200 | -0.11(-1.19%) |
Dec 30, 2013 | 9.300 | 9.390 | 9.200 | 9.230 | 249,535 | -0.10(-1.07%) |
Dec 27, 2013 | 9.310 | 9.400 | 9.230 | 9.330 | 226,438 | +0.02(+0.21%) |
Dec 26, 2013 | 9.210 | 9.390 | 9.060 | 9.310 | 330,122 | +0.08(+0.87%) |
Dec 24, 2013 | 9.100 | 9.250 | 9.080 | 9.230 | 402,931 | +0.11(+1.21%) |
Dec 23, 2013 | 8.980 | 9.160 | 8.980 | 9.120 | 214,740 | +0.13(+1.45%) |
Dec 20, 2013 | 9.030 | 9.100 | 8.890 | 8.990 | 425,847 | +0.00(+0.00%) |
Dec 19, 2013 | 8.990 | 9.070 | 8.847 | 8.990 | 178,219 | +0.00(+0.00%) |
Dec 18, 2013 | 9.110 | 9.140 | 8.910 | 8.990 | 259,048 | -0.13(-1.43%) |
Dec 17, 2013 | 9.170 | 9.250 | 9.060 | 9.120 | 203,196 | -0.11(-1.19%) |
Dec 16, 2013 | 8.920 | 9.350 | 8.920 | 9.230 | 804,284 | +0.31(+3.48%) |
Dec 13, 2013 | 8.970 | 8.970 | 8.890 | 8.920 | 224,896 | +0.01(+0.11%) |
Dec 12, 2013 | 8.870 | 8.960 | 8.870 | 8.910 | 236,003 | +0.01(+0.11%) |
Dec 11, 2013 | 8.890 | 8.960 | 8.810 | 8.900 | 342,458 | -0.01(-0.11%) |
Dec 10, 2013 | 8.920 | 8.990 | 8.880 | 8.910 | 286,967 | -0.05(-0.56%) |
Dec 09, 2013 | 8.920 | 8.980 | 8.860 | 8.960 | 330,487 | +0.04(+0.45%) |
Dec 06, 2013 | 8.960 | 8.980 | 8.850 | 8.920 | 288,327 | +0.02(+0.22%) |
Dec 05, 2013 | 8.680 | 8.910 | 8.610 | 8.900 | 341,997 | +0.23(+2.65%) |
Dec 04, 2013 | 8.690 | 8.750 | 8.610 | 8.670 | 269,447 | -0.03(-0.34%) |
Dec 03, 2013 | 8.630 | 8.815 | 8.610 | 8.700 | 332,500 | +0.02(+0.23%) |
Dec 02, 2013 | 8.960 | 8.990 | 8.521 | 8.680 | 281,875 | -0.28(-3.13%) |
Nov 29, 2013 | 8.950 | 9.000 | 8.800 | 8.960 | 126,565 | +0.07(+0.79%) |
Nov 27, 2013 | 8.920 | 8.940 | 8.860 | 8.890 | 114,304 | -0.01(-0.11%) |
Nov 26, 2013 | 8.900 | 9.000 | 8.860 | 8.900 | 231,471 | -0.02(-0.22%) |
Nov 25, 2013 | 8.980 | 9.000 | 8.900 | 8.920 | 262,493 | -0.07(-0.78%) |
Nov 22, 2013 | 8.960 | 9.010 | 8.915 | 8.990 | 325,730 | +0.01(+0.11%) |
Nov 21, 2013 | 8.880 | 9.020 | 8.860 | 8.980 | 436,505 | +0.10(+1.13%) |
Nov 20, 2013 | 8.930 | 8.940 | 8.860 | 8.880 | 402,053 | -0.06(-0.67%) |
Nov 19, 2013 | 8.990 | 9.080 | 8.870 | 8.940 | 603,980 | -0.07(-0.78%) |
Nov 18, 2013 | 9.050 | 9.100 | 8.970 | 9.010 | 746,615 | +0.00(+0.00%) |
Nov 15, 2013 | 9.010 | 9.050 | 8.950 | 9.010 | 1,615,878 | -0.04(-0.44%) |
Nov 14, 2013 | 9.000 | 9.100 | 8.985 | 9.050 | 346,800 | +0.06(+0.67%) |
Nov 12, 2013 | 8.960 | 9.000 | 8.850 | 8.990 | 521,637 | -0.03(-0.33%) |
Nov 11, 2013 | 8.780 | 9.050 | 8.780 | 9.020 | 1,067,336 | +0.25(+2.85%) |
Nov 08, 2013 | 8.450 | 8.870 | 8.400 | 8.770 | 524,688 | +0.35(+4.16%) |
Nov 07, 2013 | 8.480 | 8.500 | 8.300 | 8.420 | 1,188,119 | -0.06(-0.71%) |
Nov 06, 2013 | 8.410 | 8.480 | 8.320 | 8.480 | 355,083 | +0.08(+0.95%) |
Nov 05, 2013 | 8.330 | 8.450 | 8.250 | 8.400 | 211,651 | +0.06(+0.72%) |
Nov 04, 2013 | 8.240 | 8.390 | 8.220 | 8.340 | 759,421 | +0.13(+1.58%) |
Nov 01, 2013 | 8.120 | 8.240 | 8.030 | 8.210 | 513,532 | +0.05(+0.61%) |
Oct 31, 2013 | 8.160 | 8.210 | 8.010 | 8.160 | 501,208 | +0.02(+0.25%) |
Oct 30, 2013 | 8.170 | 8.240 | 8.010 | 8.140 | 252,414 | -0.04(-0.49%) |
Oct 29, 2013 | 8.040 | 8.190 | 8.040 | 8.180 | 406,451 | +0.11(+1.36%) |
Oct 28, 2013 | 7.840 | 8.180 | 7.840 | 8.070 | 527,911 | +0.18(+2.28%) |
Oct 25, 2013 | 7.720 | 8.000 | 7.610 | 7.890 | 450,066 | -0.07(-0.88%) |
Oct 24, 2013 | 7.800 | 8.000 | 7.750 | 7.960 | 317,526 | +0.16(+2.05%) |
Oct 23, 2013 | 7.510 | 7.820 | 7.500 | 7.800 | 1,807,866 | +0.29(+3.86%) |
Oct 22, 2013 | 7.660 | 7.660 | 7.250 | 7.510 | 270,323 | -0.15(-1.96%) |
Oct 21, 2013 | 7.580 | 7.670 | 7.550 | 7.660 | 112,558 | +0.10(+1.32%) |
Oct 18, 2013 | 7.530 | 7.560 | 7.440 | 7.560 | 336,995 | +0.11(+1.48%) |
Oct 17, 2013 | 7.450 | 7.540 | 7.440 | 7.450 | 204,343 | -0.05(-0.67%) |
Oct 16, 2013 | 7.430 | 7.530 | 7.430 | 7.500 | 131,331 | +0.07(+0.94%) |
Oct 15, 2013 | 7.350 | 7.450 | 7.315 | 7.430 | 139,238 | +0.07(+0.95%) |
Oct 14, 2013 | 7.350 | 7.420 | 7.320 | 7.360 | 63,205 | -0.04(-0.54%) |
Oct 11, 2013 | 7.190 | 7.440 | 7.180 | 7.400 | 98,522 | +0.19(+2.64%) |
Oct 10, 2013 | 7.080 | 7.230 | 7.080 | 7.210 | 70,199 | +0.20(+2.85%) |
Oct 09, 2013 | 7.070 | 7.120 | 6.990 | 7.010 | 326,321 | -0.04(-0.57%) |
Oct 08, 2013 | 7.240 | 7.250 | 7.040 | 7.050 | 150,989 | -0.20(-2.76%) |
Oct 07, 2013 | 7.300 | 7.330 | 7.250 | 7.250 | 69,513 | -0.08(-1.09%) |
Oct 04, 2013 | 7.210 | 7.350 | 7.210 | 7.330 | 69,511 | +0.10(+1.38%) |
Oct 03, 2013 | 7.510 | 7.537 | 7.230 | 7.230 | 665,487 | -0.27(-3.60%) |
Oct 02, 2013 | 7.440 | 7.530 | 7.365 | 7.500 | 117,040 | +0.01(+0.13%) |
Oct 01, 2013 | 7.420 | 7.520 | 7.420 | 7.490 | 135,563 | -0.02(-0.27%) |
Sep 27, 2013 | 7.450 | 7.540 | 7.450 | 7.510 | 81,357 | +0.05(+0.67%) |
Sep 26, 2013 | 7.460 | 7.520 | 7.360 | 7.460 | 106,630 | +0.00(+0.00%) |
Sep 25, 2013 | 7.490 | 7.580 | 7.440 | 7.460 | 92,485 | -0.05(-0.67%) |
Sep 24, 2013 | 7.550 | 7.605 | 7.490 | 7.510 | 547,743 | -0.06(-0.79%) |
Sep 23, 2013 | 7.570 | 7.620 | 7.430 | 7.570 | 216,542 | +0.04(+0.53%) |
Sep 20, 2013 | 7.460 | 7.540 | 7.390 | 7.530 | 454,651 | +0.12(+1.62%) |
Sep 19, 2013 | 7.380 | 7.460 | 7.350 | 7.410 | 174,290 | +0.08(+1.09%) |
Sep 18, 2013 | 7.240 | 7.417 | 7.240 | 7.330 | 248,027 | +0.10(+1.38%) |
Sep 17, 2013 | 7.180 | 7.290 | 7.160 | 7.230 | 202,971 | +0.05(+0.70%) |
Sep 16, 2013 | 7.170 | 7.220 | 7.170 | 7.180 | 220,406 | +0.07(+0.98%) |
Sep 13, 2013 | 6.850 | 7.278 | 6.750 | 7.110 | 476,359 | +0.30(+4.41%) |
Sep 12, 2013 | 6.690 | 6.840 | 6.690 | 6.810 | 163,414 | +0.16(+2.41%) |
Sep 11, 2013 | 6.600 | 6.670 | 6.550 | 6.650 | 147,473 | +0.05(+0.76%) |
Sep 10, 2013 | 6.620 | 6.640 | 6.570 | 6.600 | 569,869 | -0.01(-0.15%) |
Sep 09, 2013 | 6.800 | 6.800 | 6.540 | 6.610 | 493,401 | -0.19(-2.79%) |
Sep 06, 2013 | 6.840 | 6.840 | 6.650 | 6.800 | 107,902 | -0.01(-0.15%) |
Sep 05, 2013 | 6.880 | 6.890 | 6.770 | 6.810 | 95,147 | -0.08(-1.16%) |
Sep 04, 2013 | 6.780 | 6.890 | 6.720 | 6.890 | 234,699 | +0.13(+1.92%) |
Sep 03, 2013 | 6.890 | 6.950 | 6.740 | 6.760 | 310,677 | -0.09(-1.31%) |
Aug 30, 2013 | 6.990 | 6.990 | 6.790 | 6.850 | 131,127 | -0.17(-2.42%) |
Aug 29, 2013 | 6.890 | 7.020 | 6.820 | 7.020 | 126,469 | +0.10(+1.45%) |
Aug 28, 2013 | 6.950 | 6.980 | 6.890 | 6.920 | 128,097 | -0.05(-0.72%) |
Aug 27, 2013 | 7.060 | 7.080 | 6.930 | 6.970 | 215,419 | -0.13(-1.83%) |
Aug 26, 2013 | 7.090 | 7.200 | 7.060 | 7.100 | 140,174 | -0.01(-0.14%) |
Aug 23, 2013 | 7.130 | 7.160 | 7.060 | 7.110 | 150,086 | -0.03(-0.42%) |
Aug 22, 2013 | 7.040 | 7.180 | 7.040 | 7.140 | 126,173 | +0.09(+1.28%) |
Aug 21, 2013 | 7.170 | 7.220 | 7.030 | 7.050 | 132,971 | -0.16(-2.22%) |
Aug 20, 2013 | 7.250 | 7.300 | 7.110 | 7.210 | 3,476,820 | -0.03(-0.41%) |
Aug 19, 2013 | 7.200 | 7.250 | 7.170 | 7.240 | 404,835 | -0.02(-0.28%) |
Aug 16, 2013 | 7.300 | 7.300 | 7.245 | 7.260 | 253,320 | -0.04(-0.55%) |
Aug 15, 2013 | 7.300 | 7.320 | 7.220 | 7.300 | 136,983 | -0.01(-0.14%) |
Aug 14, 2013 | 7.320 | 7.320 | 7.285 | 7.310 | 67,240 | -0.02(-0.27%) |
Aug 13, 2013 | 7.310 | 7.410 | 7.280 | 7.330 | 65,509 | +0.01(+0.14%) |
Aug 12, 2013 | 7.280 | 7.320 | 7.230 | 7.320 | 117,631 | +0.03(+0.41%) |
Aug 09, 2013 | 7.250 | 7.300 | 7.245 | 7.290 | 134,733 | +0.03(+0.41%) |
Aug 08, 2013 | 7.310 | 7.340 | 7.250 | 7.260 | 130,610 | -0.02(-0.27%) |
Aug 07, 2013 | 7.250 | 7.310 | 7.245 | 7.280 | 159,325 | +0.03(+0.41%) |
Aug 06, 2013 | 7.350 | 7.380 | 7.250 | 7.250 | 680,814 | -0.13(-1.76%) |
Aug 05, 2013 | 7.350 | 7.400 | 7.230 | 7.380 | 178,996 | +0.05(+0.68%) |
Aug 02, 2013 | 7.250 | 7.330 | 7.200 | 7.330 | 158,180 | +0.06(+0.83%) |
Aug 01, 2013 | 7.250 | 7.298 | 7.250 | 7.270 | 118,959 | +0.01(+0.14%) |
Jul 31, 2013 | 7.240 | 7.300 | 7.230 | 7.260 | 152,011 | +0.00(+0.00%) |
Jul 30, 2013 | 7.300 | 7.370 | 7.110 | 7.260 | 333,135 | -0.27(-3.59%) |
Jul 29, 2013 | 7.600 | 7.730 | 7.420 | 7.530 | 165,099 | -0.02(-0.26%) |
Jul 26, 2013 | 7.550 | 7.595 | 7.340 | 7.550 | 224,785 | +0.03(+0.40%) |
Jul 25, 2013 | 7.430 | 7.570 | 7.420 | 7.520 | 97,257 | +0.09(+1.21%) |
Jul 24, 2013 | 7.420 | 7.430 | 7.380 | 7.430 | 82,272 | +0.03(+0.41%) |
Jul 23, 2013 | 7.540 | 7.550 | 7.380 | 7.400 | 110,494 | -0.15(-1.99%) |
Jul 22, 2013 | 7.380 | 7.660 | 7.350 | 7.550 | 234,390 | +0.18(+2.44%) |
Jul 19, 2013 | 7.160 | 7.420 | 7.160 | 7.370 | 225,598 | +0.14(+1.94%) |
Jul 18, 2013 | 7.230 | 7.340 | 7.177 | 7.230 | 330,511 | -0.01(-0.14%) |
Jul 17, 2013 | 7.180 | 7.250 | 7.120 | 7.240 | 159,841 | +0.03(+0.42%) |
Jul 16, 2013 | 7.090 | 7.249 | 7.090 | 7.210 | 394,924 | +0.08(+1.12%) |
Jul 15, 2013 | 7.060 | 7.190 | 7.040 | 7.130 | 150,293 | +0.03(+0.42%) |
Jul 12, 2013 | 7.090 | 7.180 | 7.070 | 7.100 | 81,132 | -0.01(-0.14%) |
Jul 11, 2013 | 7.100 | 7.200 | 7.030 | 7.110 | 132,667 | +0.01(+0.14%) |
Jul 10, 2013 | 7.030 | 7.100 | 7.010 | 7.100 | 123,227 | +0.05(+0.71%) |
Jul 09, 2013 | 6.980 | 7.091 | 6.980 | 7.050 | 248,701 | +0.05(+0.71%) |
Jul 08, 2013 | 6.950 | 7.060 | 6.920 | 7.000 | 181,817 | +0.04(+0.57%) |
Jul 05, 2013 | 6.970 | 6.990 | 6.830 | 6.960 | 155,390 | +0.08(+1.16%) |
Jul 03, 2013 | 6.810 | 6.880 | 6.780 | 6.880 | 65,604 | +0.07(+1.03%) |
Jul 02, 2013 | 6.760 | 6.820 | 6.730 | 6.810 | 95,142 | +0.03(+0.44%) |
Jul 01, 2013 | 6.740 | 6.780 | 6.710 | 6.780 | 65,670 | +0.07(+1.04%) |
Jun 28, 2013 | 6.680 | 6.780 | 6.680 | 6.710 | 201,277 | +0.00(+0.00%) |
Jun 27, 2013 | 6.670 | 6.720 | 6.670 | 6.710 | 77,152 | +0.05(+0.75%) |
Jun 26, 2013 | 6.750 | 6.750 | 6.660 | 6.660 | 57,342 | -0.07(-1.04%) |
Jun 25, 2013 | 6.670 | 6.740 | 6.590 | 6.730 | 105,185 | +0.08(+1.20%) |
Jun 24, 2013 | 6.650 | 6.740 | 6.620 | 6.650 | 111,831 | -0.06(-0.89%) |
Jun 21, 2013 | 6.560 | 6.740 | 6.540 | 6.710 | 188,245 | +0.03(+0.45%) |
Jun 20, 2013 | 6.650 | 6.730 | 6.550 | 6.680 | 107,431 | +0.01(+0.15%) |
Jun 19, 2013 | 6.660 | 6.699 | 6.630 | 6.670 | 236,808 | -0.01(-0.15%) |
Jun 18, 2013 | 6.680 | 6.690 | 6.610 | 6.680 | 187,192 | -0.01(-0.15%) |
Jun 17, 2013 | 6.720 | 6.750 | 6.580 | 6.690 | 196,296 | +0.04(+0.60%) |
Jun 14, 2013 | 6.690 | 6.870 | 6.650 | 6.650 | 149,189 | -0.09(-1.34%) |
Jun 13, 2013 | 6.630 | 6.760 | 6.550 | 6.740 | 159,587 | +0.09(+1.35%) |
Jun 12, 2013 | 6.720 | 6.720 | 6.610 | 6.650 | 94,542 | -0.02(-0.30%) |
Jun 11, 2013 | 6.650 | 6.680 | 6.620 | 6.670 | 33,308 | -0.02(-0.30%) |
Jun 10, 2013 | 6.690 | 6.750 | 6.610 | 6.690 | 128,399 | +0.04(+0.60%) |
Jun 07, 2013 | 6.720 | 6.720 | 6.580 | 6.650 | 143,252 | -0.02(-0.30%) |
Jun 06, 2013 | 6.630 | 6.680 | 6.580 | 6.670 | 139,860 | +0.03(+0.45%) |
Jun 05, 2013 | 6.650 | 6.700 | 6.550 | 6.640 | 131,491 | -0.01(-0.15%) |
Jun 04, 2013 | 6.720 | 6.740 | 6.540 | 6.650 | 141,952 | -0.07(-1.04%) |
Jun 03, 2013 | 6.650 | 6.750 | 6.600 | 6.720 | 267,930 | +0.06(+0.90%) |
May 31, 2013 | 6.620 | 6.700 | 6.590 | 6.660 | 239,375 | -0.01(-0.15%) |
May 30, 2013 | 6.600 | 6.680 | 6.580 | 6.670 | 61,209 | +0.07(+1.06%) |
May 29, 2013 | 6.570 | 6.630 | 6.530 | 6.600 | 67,431 | +0.00(+0.00%) |
May 28, 2013 | 6.530 | 6.650 | 6.420 | 6.600 | 547,284 | +0.13(+2.01%) |
May 24, 2013 | 6.330 | 6.480 | 6.310 | 6.470 | 51,487 | +0.09(+1.41%) |
May 23, 2013 | 6.450 | 6.580 | 6.300 | 6.380 | 195,896 | -0.11(-1.69%) |
May 22, 2013 | 6.640 | 6.700 | 6.410 | 6.490 | 128,152 | -0.18(-2.70%) |
May 21, 2013 | 6.680 | 6.700 | 6.600 | 6.670 | 43,722 | -0.02(-0.30%) |
May 20, 2013 | 6.590 | 6.700 | 6.570 | 6.690 | 89,797 | +0.07(+1.06%) |
May 17, 2013 | 6.600 | 6.690 | 6.480 | 6.620 | 120,391 | +0.00(+0.00%) |
May 16, 2013 | 6.610 | 6.670 | 6.550 | 6.620 | 77,940 | -0.02(-0.30%) |
May 15, 2013 | 6.570 | 6.650 | 6.550 | 6.640 | 512,212 | +0.09(+1.37%) |
May 13, 2013 | 6.540 | 6.630 | 6.530 | 6.550 | 82,390 | +0.02(+0.31%) |
May 10, 2013 | 6.510 | 6.560 | 6.470 | 6.530 | 103,049 | +0.01(+0.15%) |
May 09, 2013 | 6.470 | 6.580 | 6.410 | 6.520 | 110,158 | +0.05(+0.77%) |
May 08, 2013 | 6.420 | 6.490 | 6.410 | 6.470 | 55,968 | +0.00(+0.00%) |
May 07, 2013 | 6.480 | 6.530 | 6.420 | 6.470 | 83,381 | -0.05(-0.77%) |
May 06, 2013 | 6.420 | 6.540 | 6.400 | 6.520 | 86,387 | +0.12(+1.87%) |
May 03, 2013 | 6.390 | 6.500 | 6.300 | 6.400 | 143,268 | +0.10(+1.59%) |
May 02, 2013 | 6.430 | 6.550 | 6.250 | 6.300 | 87,469 | -0.07(-1.10%) |
May 01, 2013 | 6.480 | 6.540 | 6.360 | 6.370 | 207,938 | -0.12(-1.85%) |
Apr 30, 2013 | 6.480 | 6.550 | 6.430 | 6.490 | 173,872 | +0.03(+0.46%) |
Apr 29, 2013 | 6.450 | 6.520 | 6.405 | 6.460 | 246,249 | +0.07(+1.10%) |
Apr 26, 2013 | 6.430 | 6.460 | 6.340 | 6.390 | 144,326 | -0.04(-0.62%) |
Apr 25, 2013 | 6.260 | 6.490 | 6.260 | 6.430 | 160,354 | +0.17(+2.72%) |
Apr 24, 2013 | 6.160 | 6.280 | 6.150 | 6.260 | 92,111 | +0.08(+1.29%) |
Apr 23, 2013 | 6.240 | 6.240 | 6.120 | 6.180 | 122,429 | -0.01(-0.16%) |
Apr 22, 2013 | 6.140 | 6.220 | 5.990 | 6.190 | 121,654 | +0.04(+0.65%) |
Apr 19, 2013 | 6.160 | 6.240 | 6.130 | 6.150 | 139,808 | -0.02(-0.32%) |
Apr 18, 2013 | 6.090 | 6.210 | 6.070 | 6.170 | 177,462 | +0.07(+1.15%) |
Apr 17, 2013 | 6.110 | 6.190 | 6.000 | 6.100 | 153,489 | -0.04(-0.65%) |
Apr 16, 2013 | 6.070 | 6.150 | 6.010 | 6.140 | 97,917 | +0.09(+1.49%) |
Apr 15, 2013 | 6.170 | 6.230 | 6.030 | 6.050 | 176,476 | -0.17(-2.73%) |
Apr 12, 2013 | 6.140 | 6.230 | 6.051 | 6.220 | 96,752 | +0.04(+0.65%) |
Apr 11, 2013 | 6.170 | 6.200 | 6.140 | 6.180 | 157,348 | -0.02(-0.32%) |
Apr 10, 2013 | 6.190 | 6.250 | 6.100 | 6.200 | 147,639 | +0.05(+0.81%) |
Apr 09, 2013 | 6.280 | 6.280 | 6.150 | 6.150 | 114,040 | -0.14(-2.23%) |
Apr 08, 2013 | 6.150 | 6.320 | 6.105 | 6.290 | 149,743 | +0.14(+2.28%) |
Apr 05, 2013 | 6.150 | 6.250 | 6.100 | 6.150 | 207,313 | -0.14(-2.23%) |
Apr 04, 2013 | 6.330 | 6.360 | 6.250 | 6.290 | 162,517 | -0.02(-0.32%) |
Apr 03, 2013 | 6.410 | 6.410 | 6.300 | 6.310 | 81,436 | -0.11(-1.71%) |
Apr 02, 2013 | 6.370 | 6.480 | 6.370 | 6.420 | 105,485 | +0.06(+0.94%) |
Apr 01, 2013 | 6.360 | 6.410 | 6.250 | 6.360 | 136,520 | -0.02(-0.31%) |
Mar 28, 2013 | 6.450 | 6.450 | 6.300 | 6.380 | 147,384 | -0.05(-0.78%) |
Mar 27, 2013 | 6.500 | 6.500 | 6.400 | 6.430 | 150,284 | -0.12(-1.83%) |
Mar 26, 2013 | 6.550 | 6.590 | 6.490 | 6.550 | 246,038 | +0.02(+0.31%) |
Mar 25, 2013 | 6.380 | 6.530 | 6.380 | 6.530 | 227,251 | +0.17(+2.67%) |
Mar 22, 2013 | 6.440 | 6.500 | 6.310 | 6.360 | 121,364 | -0.08(-1.24%) |
Mar 21, 2013 | 6.470 | 6.520 | 6.415 | 6.440 | 164,859 | -0.10(-1.53%) |
Mar 20, 2013 | 6.540 | 6.540 | 6.430 | 6.540 | 124,655 | +0.01(+0.15%) |
Mar 19, 2013 | 6.470 | 6.560 | 6.460 | 6.530 | 69,573 | +0.05(+0.77%) |
Mar 18, 2013 | 6.480 | 6.510 | 6.400 | 6.480 | 164,430 | -0.07(-1.07%) |
Mar 15, 2013 | 6.490 | 6.550 | 6.460 | 6.550 | 200,419 | +0.03(+0.46%) |
Mar 14, 2013 | 6.350 | 6.540 | 6.350 | 6.520 | 134,029 | +0.17(+2.68%) |
Mar 13, 2013 | 6.380 | 6.390 | 6.310 | 6.350 | 69,185 | -0.01(-0.16%) |
Mar 12, 2013 | 6.310 | 6.430 | 6.310 | 6.360 | 81,196 | +0.02(+0.32%) |
Mar 11, 2013 | 6.380 | 6.450 | 6.270 | 6.340 | 172,722 | -0.11(-1.71%) |
Mar 08, 2013 | 6.500 | 6.520 | 6.420 | 6.450 | 129,414 | +0.00(+0.00%) |
Mar 07, 2013 | 6.400 | 6.470 | 6.330 | 6.450 | 117,850 | +0.04(+0.62%) |
Mar 06, 2013 | 6.470 | 6.470 | 6.330 | 6.410 | 143,202 | -0.06(-0.93%) |
Mar 05, 2013 | 6.400 | 6.500 | 6.330 | 6.470 | 203,941 | +0.04(+0.62%) |
Mar 04, 2013 | 6.370 | 6.530 | 6.370 | 6.430 | 168,494 | +0.04(+0.63%) |
Mar 01, 2013 | 6.280 | 6.410 | 6.200 | 6.390 | 201,713 | +0.03(+0.47%) |
Feb 28, 2013 | 6.270 | 6.440 | 6.250 | 6.360 | 127,087 | +0.04(+0.63%) |
Feb 27, 2013 | 6.330 | 6.510 | 6.300 | 6.320 | 154,912 | -0.02(-0.32%) |
Feb 26, 2013 | 6.300 | 6.360 | 6.250 | 6.340 | 123,276 | -0.18(-2.76%) |
Feb 22, 2013 | 6.480 | 6.520 | 6.420 | 6.520 | 207,299 | +0.08(+1.24%) |
Feb 21, 2013 | 6.450 | 6.540 | 6.410 | 6.440 | 190,220 | -0.03(-0.46%) |
Feb 20, 2013 | 6.430 | 6.550 | 6.390 | 6.470 | 405,080 | -0.01(-0.15%) |
Feb 19, 2013 | 6.300 | 6.480 | 6.260 | 6.480 | 334,799 | +0.19(+3.02%) |
Feb 15, 2013 | 6.280 | 6.300 | 6.240 | 6.290 | 146,345 | +0.06(+0.96%) |
Feb 14, 2013 | 6.230 | 6.320 | 6.100 | 6.230 | 119,503 | -0.08(-1.27%) |
Feb 13, 2013 | 6.250 | 6.310 | 6.130 | 6.310 | 176,166 | +0.10(+1.61%) |
Feb 12, 2013 | 6.210 | 6.270 | 6.190 | 6.210 | 67,737 | +0.02(+0.32%) |
Feb 11, 2013 | 6.120 | 6.250 | 6.050 | 6.190 | 128,143 | +0.06(+0.98%) |
Feb 08, 2013 | 5.960 | 6.180 | 5.960 | 6.130 | 127,054 | +0.17(+2.85%) |
Feb 07, 2013 | 5.990 | 6.030 | 5.930 | 5.960 | 34,818 | -0.05(-0.83%) |
Feb 06, 2013 | 6.050 | 6.050 | 5.960 | 6.010 | 83,223 | -0.05(-0.83%) |
Feb 04, 2013 | 6.060 | 6.110 | 6.021 | 6.060 | 194,194 | -0.04(-0.66%) |