Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.145 | 8.565 | 8.094 | 8.425 | 147,228 | +0.32(+3.90%) |
Feb 27, 2014 | 7.991 | 8.160 | 7.991 | 8.109 | 58,798 | +0.06(+0.73%) |
Feb 26, 2014 | 8.028 | 8.234 | 8.013 | 8.050 | 49,769 | +0.01(+0.18%) |
Feb 25, 2014 | 8.087 | 8.168 | 7.844 | 8.035 | 66,580 | -0.08(-1.00%) |
Feb 24, 2014 | 8.160 | 8.219 | 8.052 | 8.116 | 78,839 | -0.01(-0.09%) |
Feb 21, 2014 | 8.197 | 8.241 | 8.057 | 8.123 | 71,165 | -0.03(-0.36%) |
Feb 20, 2014 | 7.822 | 8.270 | 7.793 | 8.153 | 88,957 | +0.34(+4.33%) |
Feb 19, 2014 | 7.873 | 7.947 | 7.785 | 7.815 | 39,113 | -0.06(-0.75%) |
Feb 18, 2014 | 7.763 | 7.925 | 7.763 | 7.873 | 60,918 | +0.10(+1.32%) |
Feb 14, 2014 | 7.896 | 7.771 | 7.771 | 7.771 | 75,494 | -0.12(-1.49%) |
Feb 13, 2014 | 7.484 | 7.976 | 7.484 | 7.888 | 74,920 | +0.34(+4.48%) |
Feb 12, 2014 | 7.506 | 7.601 | 7.506 | 7.550 | 79,274 | +0.06(+0.79%) |
Feb 11, 2014 | 7.366 | 7.572 | 7.366 | 7.491 | 75,252 | +0.10(+1.39%) |
Feb 10, 2014 | 7.227 | 7.454 | 7.050 | 7.388 | 117,517 | +0.22(+3.08%) |
Feb 07, 2014 | 7.013 | 7.204 | 6.903 | 7.168 | 62,919 | +0.17(+2.42%) |
Feb 06, 2014 | 6.830 | 7.195 | 6.815 | 6.999 | 112,088 | +0.17(+2.48%) |
Feb 05, 2014 | 6.896 | 6.984 | 6.763 | 6.830 | 92,523 | -0.14(-2.00%) |
Feb 04, 2014 | 7.043 | 7.043 | 6.779 | 6.969 | 104,620 | -0.04(-0.63%) |
Feb 03, 2014 | 7.300 | 7.300 | 6.910 | 7.013 | 147,066 | -0.34(-4.60%) |
Jan 31, 2014 | 7.197 | 7.395 | 7.087 | 7.351 | 77,012 | -0.01(-0.20%) |
Jan 30, 2014 | 7.153 | 7.403 | 7.087 | 7.366 | 120,959 | +0.26(+3.73%) |
Jan 29, 2014 | 7.249 | 7.337 | 7.057 | 7.102 | 162,395 | -0.26(-3.50%) |
Jan 28, 2014 | 7.359 | 7.484 | 7.197 | 7.359 | 119,454 | +0.00(+0.00%) |
Jan 27, 2014 | 7.307 | 7.476 | 7.197 | 7.359 | 163,385 | +0.04(+0.60%) |
Jan 24, 2014 | 7.219 | 7.447 | 7.212 | 7.315 | 132,978 | +0.00(+0.00%) |
Jan 23, 2014 | 7.344 | 7.469 | 7.244 | 7.315 | 105,622 | -0.16(-2.16%) |
Jan 22, 2014 | 7.396 | 7.535 | 7.360 | 7.476 | 193,028 | +0.08(+1.09%) |
Jan 21, 2014 | 7.263 | 7.469 | 7.204 | 7.396 | 182,516 | +0.12(+1.62%) |
Jan 17, 2014 | 7.476 | 7.278 | 7.278 | 7.278 | 62,980 | -0.15(-2.08%) |
Jan 16, 2014 | 7.278 | 7.491 | 7.190 | 7.432 | 88,364 | +0.10(+1.40%) |
Jan 15, 2014 | 7.330 | 7.499 | 7.285 | 7.329 | 80,277 | +0.07(+1.01%) |
Jan 14, 2014 | 7.204 | 7.338 | 7.168 | 7.256 | 53,832 | +0.07(+0.92%) |
Jan 13, 2014 | 7.028 | 7.499 | 7.011 | 7.190 | 209,851 | +0.12(+1.77%) |
Jan 10, 2014 | 6.940 | 7.079 | 6.852 | 7.065 | 82,980 | +0.03(+0.42%) |
Jan 09, 2014 | 7.138 | 7.234 | 6.969 | 7.035 | 101,424 | -0.01(-0.10%) |
Jan 08, 2014 | 7.719 | 7.719 | 6.810 | 7.043 | 610,161 | -0.69(-8.94%) |
Jan 07, 2014 | 7.425 | 7.851 | 7.425 | 7.734 | 129,984 | +0.33(+4.47%) |
Jan 06, 2014 | 7.616 | 7.616 | 7.374 | 7.403 | 152,801 | -0.14(-1.85%) |
Jan 03, 2014 | 7.491 | 7.616 | 7.410 | 7.543 | 158,277 | +0.02(+0.29%) |
Jan 02, 2014 | 7.513 | 7.557 | 7.374 | 7.521 | 74,078 | +0.01(+0.20%) |
Dec 31, 2013 | 7.499 | 7.506 | 7.506 | 7.506 | 244,303 | +0.04(+0.59%) |
Dec 30, 2013 | 7.410 | 7.521 | 7.381 | 7.462 | 101,988 | +0.07(+0.89%) |
Dec 27, 2013 | 7.646 | 7.646 | 7.366 | 7.396 | 97,450 | -0.15(-2.04%) |
Dec 26, 2013 | 7.506 | 7.623 | 7.403 | 7.550 | 127,735 | +0.06(+0.79%) |
Dec 24, 2013 | 7.359 | 7.528 | 7.359 | 7.491 | 44,911 | +0.12(+1.70%) |
Dec 23, 2013 | 7.521 | 7.579 | 7.329 | 7.366 | 297,329 | -0.08(-1.09%) |
Dec 20, 2013 | 7.550 | 7.682 | 7.410 | 7.447 | 218,845 | -0.07(-0.88%) |
Dec 19, 2013 | 7.535 | 7.690 | 7.381 | 7.513 | 114,282 | +0.03(+0.39%) |
Dec 18, 2013 | 7.499 | 7.675 | 7.206 | 7.484 | 175,648 | -0.02(-0.29%) |
Dec 17, 2013 | 7.528 | 7.837 | 7.432 | 7.506 | 155,519 | -0.04(-0.58%) |
Dec 16, 2013 | 7.609 | 7.690 | 7.506 | 7.550 | 207,082 | -0.02(-0.29%) |
Dec 13, 2013 | 7.440 | 7.719 | 7.293 | 7.572 | 530,049 | +0.15(+2.08%) |
Dec 12, 2013 | 7.719 | 8.344 | 7.204 | 7.418 | 2,251,622 | -0.15(-2.04%) |
Dec 11, 2013 | 8.469 | 8.469 | 7.565 | 7.572 | 735,168 | -0.85(-10.12%) |
Dec 10, 2013 | 8.866 | 8.961 | 8.410 | 8.425 | 546,359 | -0.44(-4.98%) |
Dec 09, 2013 | 10.89 | 10.92 | 8.712 | 8.866 | 801,790 | -2.63(-22.89%) |
Dec 06, 2013 | 12.83 | 12.83 | 11.39 | 11.50 | 213,833 | -1.42(-10.99%) |
Dec 05, 2013 | 12.68 | 13.00 | 12.68 | 12.92 | 70,090 | +0.27(+2.15%) |
Dec 04, 2013 | 11.74 | 13.09 | 11.74 | 12.64 | 127,678 | +0.82(+6.90%) |
Dec 03, 2013 | 11.97 | 12.40 | 11.73 | 11.83 | 69,770 | -0.12(-0.98%) |
Dec 02, 2013 | 12.20 | 12.30 | 11.54 | 11.95 | 179,850 | -0.40(-3.27%) |
Nov 29, 2013 | 12.50 | 12.52 | 11.59 | 12.35 | 159,508 | -0.41(-3.23%) |
Nov 27, 2013 | 10.64 | 12.83 | 10.60 | 12.76 | 276,429 | +2.12(+19.89%) |
Nov 26, 2013 | 10.28 | 10.81 | 10.17 | 10.64 | 206,235 | +0.42(+4.10%) |
Nov 25, 2013 | 9.248 | 10.71 | 9.248 | 10.23 | 187,368 | +0.96(+10.31%) |
Nov 22, 2013 | 8.873 | 9.300 | 8.748 | 9.270 | 83,044 | +0.42(+4.73%) |
Nov 21, 2013 | 8.844 | 8.980 | 8.756 | 8.851 | 54,271 | +0.04(+0.42%) |
Nov 20, 2013 | 8.756 | 8.859 | 8.652 | 8.814 | 19,646 | +0.07(+0.84%) |
Nov 19, 2013 | 9.042 | 9.160 | 8.660 | 8.741 | 66,330 | -0.29(-3.18%) |
Nov 18, 2013 | 8.844 | 9.792 | 8.822 | 9.028 | 140,199 | +0.19(+2.16%) |
Nov 15, 2013 | 8.417 | 8.903 | 8.322 | 8.836 | 178,061 | +0.40(+4.70%) |
Nov 14, 2013 | 8.035 | 8.454 | 7.938 | 8.440 | 50,338 | +0.40(+5.03%) |
Nov 12, 2013 | 8.079 | 8.123 | 7.851 | 8.035 | 32,985 | -0.05(-0.64%) |
Nov 11, 2013 | 8.381 | 8.417 | 8.050 | 8.087 | 66,348 | -0.30(-3.59%) |
Nov 08, 2013 | 7.837 | 8.454 | 7.837 | 8.388 | 72,275 | +0.53(+6.74%) |
Nov 07, 2013 | 7.984 | 8.043 | 7.741 | 7.859 | 61,697 | -0.24(-2.91%) |
Nov 06, 2013 | 8.270 | 8.270 | 7.881 | 8.094 | 70,472 | -0.05(-0.63%) |
Nov 05, 2013 | 8.087 | 8.160 | 8.020 | 8.145 | 81,530 | -0.04(-0.54%) |
Nov 04, 2013 | 7.557 | 8.197 | 7.550 | 8.190 | 88,156 | +0.64(+8.47%) |
Nov 01, 2013 | 7.543 | 7.675 | 7.418 | 7.550 | 75,546 | -0.04(-0.58%) |
Oct 31, 2013 | 8.079 | 8.087 | 7.410 | 7.594 | 122,078 | -0.51(-6.26%) |
Oct 30, 2013 | 8.219 | 8.306 | 8.065 | 8.101 | 74,012 | -0.08(-0.99%) |
Oct 29, 2013 | 7.969 | 8.197 | 7.932 | 8.182 | 64,072 | +0.21(+2.68%) |
Oct 28, 2013 | 7.851 | 7.998 | 7.851 | 7.969 | 71,834 | +0.12(+1.59%) |
Oct 25, 2013 | 7.660 | 7.851 | 7.638 | 7.844 | 44,242 | +0.22(+2.89%) |
Oct 24, 2013 | 7.557 | 7.866 | 7.550 | 7.623 | 81,294 | +0.07(+0.88%) |
Oct 23, 2013 | 7.219 | 7.594 | 7.219 | 7.557 | 83,448 | +0.29(+4.05%) |
Oct 22, 2013 | 7.168 | 7.300 | 6.881 | 7.263 | 81,628 | +0.10(+1.44%) |
Oct 21, 2013 | 7.006 | 7.241 | 6.888 | 7.160 | 68,829 | +0.13(+1.88%) |
Oct 18, 2013 | 6.837 | 7.035 | 6.813 | 7.028 | 77,335 | +0.27(+4.03%) |
Oct 17, 2013 | 6.528 | 6.756 | 6.477 | 6.756 | 55,228 | +0.21(+3.26%) |
Oct 16, 2013 | 6.388 | 6.616 | 6.352 | 6.543 | 58,949 | +0.19(+3.01%) |
Oct 15, 2013 | 6.352 | 6.418 | 6.263 | 6.352 | 140,131 | -0.03(-0.46%) |
Oct 14, 2013 | 6.587 | 6.587 | 6.256 | 6.381 | 136,754 | -0.27(-4.09%) |
Oct 11, 2013 | 6.697 | 6.778 | 6.616 | 6.653 | 167,793 | -0.12(-1.74%) |
Oct 10, 2013 | 6.874 | 6.874 | 6.602 | 6.771 | 56,013 | +0.02(+0.33%) |
Oct 09, 2013 | 6.962 | 7.013 | 6.616 | 6.749 | 108,739 | -0.21(-2.96%) |
Oct 08, 2013 | 6.925 | 7.072 | 6.918 | 6.955 | 53,023 | -0.01(-0.21%) |
Oct 07, 2013 | 6.815 | 7.072 | 6.815 | 6.969 | 51,484 | +0.04(+0.64%) |
Oct 04, 2013 | 6.844 | 7.102 | 6.844 | 6.925 | 32,771 | +0.05(+0.75%) |
Oct 03, 2013 | 7.249 | 7.249 | 6.866 | 6.874 | 22,245 | -0.38(-5.27%) |
Oct 02, 2013 | 6.741 | 7.315 | 6.697 | 7.256 | 101,947 | +0.47(+6.93%) |
Oct 01, 2013 | 7.138 | 7.138 | 6.624 | 6.785 | 81,647 | -0.50(-6.86%) |
Sep 27, 2013 | 7.271 | 7.351 | 7.138 | 7.285 | 22,286 | -0.06(-0.80%) |
Sep 26, 2013 | 7.241 | 7.351 | 7.094 | 7.344 | 37,660 | +0.11(+1.52%) |
Sep 25, 2013 | 7.307 | 7.316 | 7.212 | 7.234 | 24,676 | -0.02(-0.30%) |
Sep 24, 2013 | 7.153 | 7.307 | 6.918 | 7.256 | 38,428 | +0.09(+1.23%) |
Sep 23, 2013 | 7.263 | 7.300 | 7.094 | 7.168 | 52,680 | -0.10(-1.32%) |
Sep 20, 2013 | 7.285 | 7.388 | 7.219 | 7.263 | 69,698 | +0.03(+0.41%) |
Sep 19, 2013 | 7.476 | 7.476 | 7.109 | 7.234 | 28,415 | -0.27(-3.62%) |
Sep 18, 2013 | 7.329 | 7.521 | 7.271 | 7.506 | 53,439 | +0.18(+2.41%) |
Sep 17, 2013 | 7.484 | 7.521 | 7.235 | 7.329 | 40,534 | -0.15(-2.06%) |
Sep 16, 2013 | 7.476 | 7.550 | 7.418 | 7.484 | 100,078 | +0.01(+0.10%) |
Sep 13, 2013 | 7.454 | 7.601 | 7.410 | 7.476 | 48,757 | +0.05(+0.69%) |
Sep 12, 2013 | 7.175 | 7.690 | 7.065 | 7.425 | 106,125 | +0.26(+3.59%) |
Sep 11, 2013 | 6.558 | 7.197 | 6.558 | 7.168 | 108,259 | +0.60(+9.18%) |
Sep 10, 2013 | 6.506 | 6.609 | 6.440 | 6.565 | 81,212 | +0.07(+1.13%) |
Sep 09, 2013 | 6.219 | 6.558 | 6.219 | 6.491 | 69,168 | +0.28(+4.50%) |
Sep 06, 2013 | 6.440 | 6.477 | 6.190 | 6.212 | 26,397 | -0.18(-2.76%) |
Sep 05, 2013 | 6.381 | 6.484 | 6.264 | 6.388 | 31,696 | +0.07(+1.05%) |
Sep 04, 2013 | 6.241 | 6.381 | 6.153 | 6.322 | 33,798 | +0.07(+1.06%) |
Sep 03, 2013 | 6.433 | 6.433 | 6.219 | 6.256 | 30,835 | -0.01(-0.12%) |
Aug 30, 2013 | 6.690 | 6.690 | 6.249 | 6.263 | 51,238 | -0.40(-6.06%) |
Aug 29, 2013 | 6.440 | 6.697 | 6.300 | 6.668 | 209,071 | +0.19(+2.95%) |
Aug 28, 2013 | 6.440 | 6.491 | 6.397 | 6.477 | 21,224 | -0.01(-0.11%) |
Aug 27, 2013 | 6.572 | 6.572 | 6.469 | 6.484 | 52,885 | -0.18(-2.65%) |
Aug 26, 2013 | 6.705 | 6.705 | 6.594 | 6.660 | 31,584 | -0.06(-0.88%) |
Aug 23, 2013 | 6.609 | 6.763 | 6.594 | 6.719 | 24,263 | +0.11(+1.67%) |
Aug 22, 2013 | 6.359 | 6.616 | 6.330 | 6.609 | 29,140 | +0.19(+2.98%) |
Aug 21, 2013 | 6.513 | 6.513 | 6.300 | 6.418 | 43,291 | -0.11(-1.69%) |
Aug 20, 2013 | 6.572 | 6.572 | 6.396 | 6.528 | 73,285 | -0.01(-0.11%) |
Aug 19, 2013 | 6.572 | 6.624 | 6.513 | 6.535 | 22,486 | -0.04(-0.67%) |
Aug 16, 2013 | 6.616 | 6.616 | 6.366 | 6.580 | 51,468 | -0.10(-1.43%) |
Aug 15, 2013 | 6.756 | 6.763 | 6.565 | 6.675 | 52,412 | -0.21(-2.99%) |
Aug 14, 2013 | 6.918 | 7.006 | 6.668 | 6.881 | 38,975 | -0.04(-0.53%) |
Aug 13, 2013 | 6.910 | 7.388 | 6.910 | 6.918 | 60,447 | +0.07(+0.97%) |
Aug 12, 2013 | 6.918 | 6.955 | 6.735 | 6.852 | 59,337 | -0.04(-0.53%) |
Aug 09, 2013 | 7.293 | 7.315 | 6.859 | 6.888 | 80,418 | -0.43(-5.92%) |
Aug 08, 2013 | 7.374 | 7.496 | 7.278 | 7.322 | 65,386 | -0.07(-0.90%) |
Aug 07, 2013 | 7.351 | 7.491 | 7.351 | 7.388 | 31,548 | +0.02(+0.30%) |
Aug 06, 2013 | 7.462 | 7.476 | 7.324 | 7.366 | 25,174 | -0.15(-1.96%) |
Aug 05, 2013 | 7.572 | 7.579 | 7.403 | 7.513 | 55,777 | -0.10(-1.26%) |
Aug 02, 2013 | 7.646 | 7.660 | 7.476 | 7.609 | 32,587 | -0.01(-0.10%) |
Aug 01, 2013 | 7.668 | 7.712 | 7.440 | 7.616 | 37,072 | +0.04(+0.48%) |
Jul 31, 2013 | 7.969 | 7.969 | 7.579 | 7.579 | 68,693 | -0.32(-4.09%) |
Jul 30, 2013 | 7.690 | 7.925 | 7.631 | 7.903 | 50,569 | +0.24(+3.07%) |
Jul 29, 2013 | 8.292 | 8.344 | 7.609 | 7.668 | 130,416 | -0.65(-7.78%) |
Jul 26, 2013 | 8.601 | 8.667 | 8.101 | 8.315 | 67,617 | -0.32(-3.74%) |
Jul 25, 2013 | 8.285 | 8.667 | 8.285 | 8.638 | 87,976 | +0.33(+3.98%) |
Jul 24, 2013 | 8.425 | 8.456 | 8.153 | 8.307 | 70,230 | -0.08(-0.96%) |
Jul 23, 2013 | 8.373 | 8.410 | 8.322 | 8.388 | 57,074 | +0.03(+0.35%) |
Jul 22, 2013 | 8.197 | 8.388 | 7.991 | 8.359 | 61,318 | +0.37(+4.60%) |
Jul 19, 2013 | 8.219 | 8.224 | 7.896 | 7.991 | 60,827 | -0.22(-2.69%) |
Jul 18, 2013 | 8.013 | 8.234 | 7.984 | 8.212 | 82,804 | +0.26(+3.23%) |
Jul 17, 2013 | 7.859 | 8.028 | 7.837 | 7.954 | 51,272 | +0.16(+2.08%) |
Jul 16, 2013 | 8.020 | 8.061 | 7.793 | 7.793 | 80,644 | -0.17(-2.12%) |
Jul 15, 2013 | 7.410 | 8.079 | 7.315 | 7.962 | 161,764 | +0.53(+7.12%) |
Jul 12, 2013 | 7.638 | 7.682 | 7.418 | 7.432 | 46,825 | -0.21(-2.70%) |
Jul 11, 2013 | 7.351 | 7.653 | 7.285 | 7.638 | 100,793 | +0.35(+4.84%) |
Jul 10, 2013 | 7.160 | 7.315 | 7.015 | 7.285 | 82,224 | +0.16(+2.27%) |
Jul 09, 2013 | 7.153 | 7.146 | 7.094 | 7.124 | 39,736 | -0.02(-0.31%) |
Jul 08, 2013 | 7.021 | 7.168 | 7.021 | 7.146 | 109,460 | +0.11(+1.57%) |
Jul 05, 2013 | 6.947 | 7.050 | 6.896 | 7.035 | 46,130 | +0.14(+2.03%) |
Jul 03, 2013 | 6.896 | 6.999 | 6.830 | 6.896 | 25,340 | +0.00(+0.00%) |
Jul 02, 2013 | 6.631 | 6.903 | 6.631 | 6.896 | 68,995 | +0.24(+3.53%) |
Jul 01, 2013 | 6.793 | 6.881 | 6.616 | 6.660 | 43,233 | -0.07(-0.98%) |
Jun 28, 2013 | 6.910 | 7.087 | 6.727 | 6.727 | 266,692 | -0.21(-2.97%) |
Jun 26, 2013 | 7.109 | 7.109 | 6.830 | 6.932 | 61,322 | -0.10(-1.36%) |
Jun 25, 2013 | 6.705 | 7.057 | 6.664 | 7.028 | 52,030 | +0.40(+5.99%) |
Jun 24, 2013 | 6.616 | 6.793 | 6.550 | 6.631 | 89,165 | -0.04(-0.55%) |
Jun 21, 2013 | 6.477 | 6.690 | 6.256 | 6.668 | 102,176 | +0.21(+3.19%) |
Jun 20, 2013 | 6.984 | 6.993 | 6.388 | 6.462 | 75,664 | -0.62(-8.72%) |
Jun 19, 2013 | 7.175 | 7.234 | 7.079 | 7.079 | 51,626 | -0.12(-1.73%) |
Jun 18, 2013 | 7.256 | 7.256 | 7.131 | 7.204 | 51,348 | -0.06(-0.81%) |
Jun 17, 2013 | 7.388 | 7.417 | 7.191 | 7.263 | 78,171 | -0.02(-0.30%) |
Jun 14, 2013 | 7.204 | 7.476 | 7.186 | 7.285 | 129,297 | +0.09(+1.23%) |
Jun 13, 2013 | 6.602 | 7.234 | 6.602 | 7.197 | 198,447 | +0.62(+9.51%) |
Jun 12, 2013 | 6.763 | 6.763 | 6.462 | 6.572 | 40,810 | -0.07(-1.11%) |
Jun 11, 2013 | 6.668 | 6.741 | 6.602 | 6.646 | 30,399 | -0.08(-1.20%) |
Jun 10, 2013 | 6.433 | 6.763 | 6.433 | 6.727 | 55,999 | +0.30(+4.69%) |
Jun 07, 2013 | 6.565 | 6.602 | 6.396 | 6.425 | 29,175 | -0.06(-0.91%) |
Jun 06, 2013 | 6.388 | 6.491 | 6.263 | 6.484 | 80,055 | +0.18(+2.80%) |
Jun 05, 2013 | 6.308 | 6.403 | 6.271 | 6.308 | 48,011 | -0.01(-0.23%) |
Jun 04, 2013 | 6.396 | 6.411 | 6.322 | 6.322 | 148,818 | -0.05(-0.81%) |
Jun 03, 2013 | 6.308 | 6.422 | 6.308 | 6.374 | 107,880 | +0.06(+0.93%) |
May 31, 2013 | 6.403 | 6.469 | 6.308 | 6.315 | 187,119 | -0.10(-1.60%) |
May 30, 2013 | 6.513 | 6.557 | 6.392 | 6.418 | 114,318 | -0.05(-0.80%) |
May 29, 2013 | 6.580 | 6.580 | 6.411 | 6.469 | 99,277 | -0.11(-1.68%) |
May 28, 2013 | 6.491 | 6.646 | 6.469 | 6.580 | 71,099 | +0.09(+1.36%) |
May 24, 2013 | 6.565 | 6.594 | 6.455 | 6.491 | 67,831 | -0.13(-2.00%) |
May 23, 2013 | 6.558 | 6.675 | 6.535 | 6.624 | 62,394 | +0.00(+0.00%) |
May 22, 2013 | 6.756 | 6.852 | 6.528 | 6.624 | 63,612 | -0.10(-1.53%) |
May 21, 2013 | 6.653 | 6.785 | 6.587 | 6.727 | 59,111 | +0.07(+1.10%) |
May 20, 2013 | 6.705 | 6.874 | 6.616 | 6.653 | 48,345 | -0.06(-0.88%) |
May 17, 2013 | 6.719 | 6.785 | 6.594 | 6.712 | 127,350 | +0.05(+0.77%) |
May 16, 2013 | 6.969 | 7.021 | 6.550 | 6.660 | 123,253 | -0.38(-5.43%) |
May 15, 2013 | 6.962 | 7.204 | 6.852 | 7.043 | 92,923 | +0.32(+4.70%) |
May 13, 2013 | 6.550 | 6.785 | 6.396 | 6.727 | 137,026 | +0.18(+2.81%) |
May 10, 2013 | 6.491 | 6.621 | 6.455 | 6.543 | 75,848 | +0.08(+1.25%) |
May 09, 2013 | 6.396 | 6.580 | 6.359 | 6.462 | 140,453 | +0.11(+1.74%) |
May 08, 2013 | 6.543 | 6.557 | 6.249 | 6.352 | 175,934 | -0.16(-2.48%) |
May 07, 2013 | 7.491 | 7.521 | 6.366 | 6.513 | 485,330 | -1.12(-14.64%) |
May 06, 2013 | 7.594 | 7.690 | 7.491 | 7.631 | 50,464 | +0.02(+0.29%) |
May 03, 2013 | 7.594 | 7.697 | 7.491 | 7.609 | 50,132 | +0.12(+1.57%) |
May 02, 2013 | 7.484 | 7.556 | 7.154 | 7.491 | 205,705 | +0.04(+0.49%) |
May 01, 2013 | 7.976 | 8.131 | 7.403 | 7.454 | 199,657 | -0.47(-5.94%) |
Apr 30, 2013 | 7.903 | 8.373 | 7.888 | 7.925 | 294,469 | +0.06(+0.75%) |
Apr 29, 2013 | 7.660 | 7.888 | 7.609 | 7.866 | 111,050 | +0.26(+3.48%) |
Apr 26, 2013 | 7.646 | 7.646 | 7.499 | 7.601 | 67,753 | -0.02(-0.29%) |
Apr 25, 2013 | 7.815 | 7.882 | 7.579 | 7.623 | 93,492 | -0.13(-1.71%) |
Apr 24, 2013 | 7.771 | 7.925 | 7.719 | 7.756 | 82,020 | -0.04(-0.57%) |
Apr 23, 2013 | 7.653 | 7.807 | 7.572 | 7.800 | 77,558 | +0.26(+3.51%) |
Apr 22, 2013 | 7.631 | 7.638 | 7.469 | 7.535 | 119,390 | -0.09(-1.16%) |
Apr 19, 2013 | 7.726 | 8.013 | 7.579 | 7.623 | 159,624 | +0.17(+2.27%) |
Apr 18, 2013 | 7.623 | 7.668 | 7.403 | 7.454 | 128,217 | -0.14(-1.84%) |
Apr 17, 2013 | 7.690 | 7.998 | 7.579 | 7.594 | 137,184 | -0.11(-1.43%) |
Apr 16, 2013 | 7.844 | 7.896 | 7.557 | 7.704 | 223,078 | -0.15(-1.96%) |
Apr 15, 2013 | 8.087 | 8.256 | 7.833 | 7.859 | 234,271 | -0.37(-4.47%) |
Apr 12, 2013 | 8.381 | 8.454 | 8.145 | 8.226 | 129,791 | -0.14(-1.67%) |
Apr 11, 2013 | 8.462 | 8.498 | 8.248 | 8.366 | 223,004 | +0.08(+0.98%) |
Apr 10, 2013 | 7.557 | 8.362 | 7.535 | 8.285 | 467,837 | +0.76(+10.06%) |
Apr 09, 2013 | 7.947 | 7.952 | 7.521 | 7.528 | 179,771 | -0.37(-4.66%) |
Apr 08, 2013 | 7.660 | 7.969 | 7.388 | 7.896 | 419,202 | +0.30(+3.97%) |
Apr 05, 2013 | 7.550 | 7.837 | 7.282 | 7.594 | 308,824 | -0.14(-1.81%) |
Apr 04, 2013 | 8.844 | 8.903 | 7.682 | 7.734 | 759,729 | -1.17(-13.13%) |
Apr 03, 2013 | 7.873 | 8.976 | 7.873 | 8.903 | 683,372 | +1.05(+13.39%) |
Apr 02, 2013 | 7.800 | 7.896 | 7.499 | 7.851 | 339,821 | +0.18(+2.30%) |
Apr 01, 2013 | 6.881 | 7.712 | 6.880 | 7.675 | 370,883 | +0.87(+12.74%) |
Mar 28, 2013 | 6.683 | 6.844 | 6.580 | 6.807 | 115,751 | +0.18(+2.66%) |
Mar 27, 2013 | 6.308 | 6.646 | 6.308 | 6.631 | 92,424 | +0.33(+5.25%) |
Mar 26, 2013 | 6.344 | 6.344 | 6.249 | 6.300 | 57,639 | -0.03(-0.46%) |
Mar 25, 2013 | 6.138 | 6.344 | 6.138 | 6.330 | 111,024 | +0.29(+4.74%) |
Mar 22, 2013 | 5.808 | 6.043 | 5.783 | 6.043 | 123,781 | +0.29(+4.98%) |
Mar 21, 2013 | 5.727 | 5.822 | 5.712 | 5.756 | 49,784 | -0.03(-0.51%) |
Mar 20, 2013 | 5.734 | 5.808 | 5.697 | 5.786 | 63,921 | +0.10(+1.81%) |
Mar 19, 2013 | 5.734 | 5.734 | 5.661 | 5.683 | 38,842 | -0.04(-0.77%) |
Mar 18, 2013 | 5.778 | 5.778 | 5.661 | 5.727 | 62,640 | -0.10(-1.64%) |
Mar 15, 2013 | 5.661 | 5.874 | 5.609 | 5.822 | 180,386 | +0.18(+3.26%) |
Mar 14, 2013 | 5.675 | 5.734 | 5.565 | 5.639 | 52,208 | -0.01(-0.26%) |
Mar 13, 2013 | 5.624 | 5.837 | 5.594 | 5.653 | 50,430 | -0.02(-0.39%) |
Mar 12, 2013 | 5.668 | 5.712 | 5.550 | 5.675 | 90,319 | +0.01(+0.13%) |
Mar 11, 2013 | 5.587 | 5.712 | 5.521 | 5.668 | 84,415 | +0.12(+2.25%) |
Mar 08, 2013 | 5.514 | 5.712 | 5.470 | 5.543 | 174,934 | +0.10(+1.75%) |
Mar 07, 2013 | 5.256 | 5.447 | 5.139 | 5.447 | 259,442 | +0.32(+6.31%) |
Mar 06, 2013 | 5.190 | 5.202 | 4.984 | 5.124 | 73,319 | -0.04(-0.71%) |
Mar 05, 2013 | 5.080 | 5.242 | 5.006 | 5.161 | 172,305 | +0.10(+1.89%) |
Mar 04, 2013 | 5.105 | 5.117 | 4.962 | 5.065 | 121,655 | -0.07(-1.43%) |