Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.160 | 7.490 | 7.120 | 7.400 | 111,884 | +0.27(+3.79%) |
Mar 28, 2014 | 7.230 | 7.470 | 7.050 | 7.130 | 52,276 | -0.12(-1.66%) |
Mar 27, 2014 | 7.300 | 7.420 | 7.200 | 7.250 | 62,600 | -0.08(-1.09%) |
Mar 26, 2014 | 7.760 | 7.780 | 7.260 | 7.330 | 73,201 | -0.37(-4.81%) |
Mar 25, 2014 | 7.640 | 7.740 | 7.440 | 7.700 | 61,074 | +0.09(+1.18%) |
Mar 24, 2014 | 7.700 | 7.725 | 7.550 | 7.610 | 117,533 | -0.11(-1.42%) |
Mar 21, 2014 | 7.300 | 7.840 | 7.300 | 7.720 | 162,953 | +0.47(+6.48%) |
Mar 20, 2014 | 7.210 | 7.380 | 7.140 | 7.250 | 30,047 | +0.01(+0.14%) |
Mar 19, 2014 | 7.510 | 7.510 | 7.200 | 7.240 | 36,426 | -0.31(-4.11%) |
Mar 18, 2014 | 7.480 | 7.590 | 7.410 | 7.550 | 116,332 | +0.03(+0.40%) |
Mar 17, 2014 | 7.480 | 7.665 | 7.340 | 7.520 | 45,034 | +0.07(+0.94%) |
Mar 14, 2014 | 7.370 | 7.500 | 7.320 | 7.450 | 43,035 | +0.03(+0.40%) |
Mar 13, 2014 | 7.900 | 7.940 | 7.360 | 7.420 | 74,123 | -0.41(-5.24%) |
Mar 12, 2014 | 7.080 | 7.880 | 7.080 | 7.830 | 76,425 | +0.47(+6.39%) |
Mar 11, 2014 | 7.740 | 7.980 | 7.260 | 7.360 | 75,410 | -0.38(-4.91%) |
Mar 10, 2014 | 7.610 | 7.840 | 7.500 | 7.740 | 93,924 | +0.03(+0.39%) |
Mar 07, 2014 | 7.600 | 7.740 | 7.480 | 7.710 | 45,902 | +0.17(+2.25%) |
Mar 06, 2014 | 7.620 | 7.620 | 7.400 | 7.540 | 30,588 | -0.10(-1.31%) |
Mar 05, 2014 | 7.900 | 7.900 | 7.580 | 7.640 | 43,813 | -0.30(-3.78%) |
Mar 04, 2014 | 7.420 | 8.250 | 7.420 | 7.940 | 297,754 | +0.63(+8.62%) |
Mar 03, 2014 | 7.300 | 7.440 | 7.110 | 7.310 | 55,645 | -0.03(-0.41%) |
Feb 28, 2014 | 7.300 | 7.500 | 7.250 | 7.340 | 80,717 | +0.06(+0.82%) |
Feb 27, 2014 | 7.070 | 7.300 | 7.020 | 7.280 | 50,234 | +0.15(+2.10%) |
Feb 26, 2014 | 7.100 | 7.200 | 7.000 | 7.130 | 49,050 | +0.05(+0.71%) |
Feb 25, 2014 | 7.180 | 7.280 | 7.010 | 7.080 | 35,913 | -0.10(-1.39%) |
Feb 24, 2014 | 7.000 | 7.290 | 6.880 | 7.180 | 71,313 | +0.30(+4.36%) |
Feb 21, 2014 | 6.970 | 6.970 | 6.820 | 6.880 | 116,522 | -0.05(-0.72%) |
Feb 20, 2014 | 6.800 | 6.980 | 6.760 | 6.930 | 37,091 | +0.11(+1.61%) |
Feb 19, 2014 | 6.700 | 7.254 | 6.700 | 6.820 | 128,242 | +0.08(+1.19%) |
Feb 18, 2014 | 6.500 | 6.780 | 6.500 | 6.740 | 93,482 | +0.25(+3.85%) |
Feb 14, 2014 | 6.440 | 6.490 | 6.490 | 6.490 | 41,500 | +0.06(+0.93%) |
Feb 13, 2014 | 6.330 | 6.470 | 6.270 | 6.430 | 58,280 | +0.08(+1.26%) |
Feb 12, 2014 | 6.480 | 6.620 | 6.255 | 6.350 | 58,936 | -0.10(-1.55%) |
Feb 11, 2014 | 6.400 | 6.510 | 6.370 | 6.450 | 59,855 | +0.09(+1.42%) |
Feb 10, 2014 | 6.350 | 6.400 | 6.255 | 6.360 | 77,779 | -0.01(-0.16%) |
Feb 07, 2014 | 6.240 | 6.370 | 6.220 | 6.370 | 91,659 | +0.13(+2.08%) |
Feb 06, 2014 | 6.290 | 6.500 | 6.150 | 6.240 | 121,522 | +0.04(+0.65%) |
Feb 05, 2014 | 6.390 | 6.390 | 6.200 | 6.200 | 121,659 | -0.26(-4.02%) |
Feb 04, 2014 | 6.690 | 6.690 | 6.420 | 6.460 | 122,961 | -0.21(-3.15%) |
Feb 03, 2014 | 6.910 | 6.990 | 6.430 | 6.670 | 133,583 | -0.28(-4.03%) |
Jan 31, 2014 | 7.000 | 7.090 | 6.750 | 6.950 | 119,554 | -0.15(-2.11%) |
Jan 30, 2014 | 6.990 | 7.240 | 6.860 | 7.100 | 83,011 | +0.19(+2.75%) |
Jan 29, 2014 | 7.100 | 7.240 | 6.910 | 6.910 | 70,722 | -0.29(-4.03%) |
Jan 28, 2014 | 7.230 | 7.280 | 7.020 | 7.200 | 145,426 | -0.04(-0.55%) |
Jan 27, 2014 | 7.230 | 7.410 | 7.020 | 7.240 | 115,731 | +0.04(+0.56%) |
Jan 24, 2014 | 7.280 | 7.300 | 6.960 | 7.200 | 121,032 | -0.16(-2.17%) |
Jan 23, 2014 | 7.530 | 7.615 | 7.320 | 7.360 | 44,601 | -0.24(-3.16%) |
Jan 22, 2014 | 7.710 | 7.840 | 7.590 | 7.600 | 83,350 | -0.10(-1.30%) |
Jan 21, 2014 | 7.620 | 7.740 | 7.430 | 7.700 | 92,802 | +0.13(+1.72%) |
Jan 17, 2014 | 7.540 | 7.570 | 7.570 | 7.570 | 56,900 | +0.00(+0.00%) |
Jan 16, 2014 | 7.780 | 7.780 | 7.470 | 7.570 | 42,611 | -0.26(-3.32%) |
Jan 15, 2014 | 7.930 | 7.970 | 7.790 | 7.830 | 43,414 | -0.10(-1.26%) |
Jan 14, 2014 | 7.810 | 8.100 | 7.810 | 7.930 | 55,577 | +0.13(+1.67%) |
Jan 13, 2014 | 7.790 | 7.970 | 7.670 | 7.800 | 99,586 | -0.03(-0.38%) |
Jan 10, 2014 | 7.780 | 7.900 | 7.630 | 7.830 | 75,490 | +0.07(+0.90%) |
Jan 09, 2014 | 7.940 | 7.940 | 7.640 | 7.760 | 60,773 | -0.18(-2.27%) |
Jan 08, 2014 | 7.970 | 8.020 | 7.820 | 7.940 | 62,706 | -0.06(-0.75%) |
Jan 07, 2014 | 8.240 | 8.390 | 8.000 | 8.000 | 84,513 | -0.23(-2.79%) |
Jan 06, 2014 | 8.370 | 8.410 | 8.130 | 8.230 | 109,837 | -0.14(-1.67%) |
Jan 03, 2014 | 8.490 | 8.500 | 8.350 | 8.370 | 76,914 | -0.12(-1.41%) |
Jan 02, 2014 | 8.710 | 8.710 | 8.420 | 8.490 | 47,997 | -0.26(-2.97%) |
Dec 31, 2013 | 8.800 | 8.750 | 8.750 | 8.750 | 114,700 | -0.05(-0.57%) |
Dec 30, 2013 | 8.680 | 8.830 | 8.580 | 8.800 | 62,123 | +0.08(+0.92%) |
Dec 27, 2013 | 8.780 | 8.800 | 8.520 | 8.720 | 75,655 | -0.01(-0.11%) |
Dec 26, 2013 | 8.910 | 8.950 | 8.720 | 8.730 | 43,069 | -0.11(-1.24%) |
Dec 24, 2013 | 8.840 | 8.940 | 8.700 | 8.840 | 47,767 | -0.03(-0.34%) |
Dec 23, 2013 | 8.870 | 8.990 | 8.680 | 8.870 | 115,212 | +0.02(+0.23%) |
Dec 20, 2013 | 8.590 | 9.000 | 8.590 | 8.850 | 238,039 | +0.30(+3.51%) |
Dec 19, 2013 | 8.710 | 8.820 | 8.500 | 8.550 | 45,726 | -0.25(-2.84%) |
Dec 18, 2013 | 8.570 | 8.800 | 8.500 | 8.800 | 59,070 | +0.22(+2.56%) |
Dec 17, 2013 | 8.710 | 8.750 | 8.430 | 8.580 | 41,819 | -0.16(-1.83%) |
Dec 16, 2013 | 8.450 | 8.770 | 8.450 | 8.740 | 61,805 | +0.29(+3.43%) |
Dec 13, 2013 | 8.310 | 8.540 | 8.280 | 8.450 | 93,187 | +0.15(+1.81%) |
Dec 12, 2013 | 8.420 | 8.660 | 8.230 | 8.300 | 79,165 | -0.08(-0.95%) |
Dec 11, 2013 | 8.630 | 8.660 | 8.340 | 8.380 | 77,605 | -0.26(-3.01%) |
Dec 10, 2013 | 8.750 | 8.780 | 8.510 | 8.640 | 71,701 | -0.15(-1.71%) |
Dec 09, 2013 | 8.790 | 8.820 | 8.650 | 8.790 | 52,576 | -0.02(-0.23%) |
Dec 06, 2013 | 8.590 | 8.850 | 8.570 | 8.810 | 65,849 | +0.34(+4.01%) |
Dec 05, 2013 | 8.500 | 8.610 | 8.470 | 8.470 | 39,446 | -0.05(-0.59%) |
Dec 04, 2013 | 8.720 | 8.880 | 8.520 | 8.520 | 81,512 | -0.27(-3.07%) |
Dec 03, 2013 | 8.700 | 8.820 | 8.610 | 8.790 | 72,802 | +0.05(+0.57%) |
Dec 02, 2013 | 8.790 | 8.850 | 8.520 | 8.740 | 71,125 | -0.07(-0.79%) |
Nov 29, 2013 | 8.780 | 8.990 | 8.580 | 8.810 | 42,705 | +0.10(+1.15%) |
Nov 27, 2013 | 8.710 | 8.836 | 8.480 | 8.710 | 73,697 | +0.00(+0.00%) |
Nov 26, 2013 | 8.630 | 8.780 | 8.620 | 8.710 | 70,748 | +0.07(+0.81%) |
Nov 25, 2013 | 8.580 | 8.720 | 8.455 | 8.640 | 103,090 | +0.05(+0.58%) |
Nov 22, 2013 | 8.680 | 8.680 | 8.300 | 8.590 | 112,966 | -0.06(-0.69%) |
Nov 21, 2013 | 8.550 | 8.750 | 8.500 | 8.650 | 108,824 | +0.12(+1.41%) |
Nov 20, 2013 | 8.650 | 8.650 | 8.430 | 8.530 | 49,830 | -0.10(-1.16%) |
Nov 19, 2013 | 8.810 | 8.960 | 8.540 | 8.630 | 57,558 | -0.20(-2.27%) |
Nov 18, 2013 | 8.680 | 9.000 | 8.550 | 8.830 | 65,117 | +0.21(+2.44%) |
Nov 15, 2013 | 8.590 | 8.650 | 8.350 | 8.620 | 81,223 | +0.02(+0.23%) |
Nov 14, 2013 | 8.870 | 8.870 | 8.550 | 8.600 | 23,822 | -0.30(-3.37%) |
Nov 13, 2013 | 8.850 | 8.990 | 8.730 | 8.900 | 32,690 | -0.05(-0.56%) |
Nov 12, 2013 | 8.580 | 8.975 | 8.580 | 8.950 | 72,941 | +0.34(+3.95%) |
Nov 11, 2013 | 8.830 | 8.830 | 8.530 | 8.610 | 86,559 | -0.28(-3.15%) |
Nov 08, 2013 | 8.160 | 8.980 | 8.160 | 8.890 | 79,343 | +0.72(+8.81%) |
Nov 07, 2013 | 8.600 | 8.750 | 8.170 | 8.170 | 72,516 | -0.41(-4.78%) |
Nov 06, 2013 | 8.920 | 8.920 | 8.520 | 8.580 | 26,498 | -0.19(-2.17%) |
Nov 05, 2013 | 8.700 | 9.080 | 8.610 | 8.770 | 66,135 | -0.06(-0.68%) |
Nov 04, 2013 | 8.310 | 8.890 | 8.280 | 8.830 | 90,916 | +0.49(+5.88%) |
Nov 01, 2013 | 8.370 | 8.450 | 8.080 | 8.340 | 163,456 | -0.06(-0.71%) |
Oct 31, 2013 | 8.770 | 8.870 | 8.400 | 8.400 | 79,902 | -0.39(-4.44%) |
Oct 30, 2013 | 9.240 | 9.300 | 8.790 | 8.790 | 50,388 | -0.47(-5.08%) |
Oct 29, 2013 | 9.190 | 9.300 | 9.010 | 9.260 | 75,894 | +0.07(+0.76%) |
Oct 28, 2013 | 8.740 | 9.230 | 8.500 | 9.190 | 77,000 | +0.46(+5.27%) |
Oct 25, 2013 | 8.640 | 8.750 | 8.510 | 8.730 | 51,616 | +0.13(+1.51%) |
Oct 24, 2013 | 8.630 | 8.710 | 8.500 | 8.600 | 38,933 | -0.06(-0.69%) |
Oct 23, 2013 | 8.850 | 8.950 | 8.530 | 8.660 | 51,714 | -0.29(-3.24%) |
Oct 22, 2013 | 9.310 | 9.390 | 8.890 | 8.950 | 62,198 | -0.34(-3.66%) |
Oct 21, 2013 | 9.050 | 9.470 | 8.970 | 9.290 | 144,400 | +0.25(+2.77%) |
Oct 18, 2013 | 8.990 | 9.110 | 8.800 | 9.040 | 103,167 | +0.18(+2.03%) |
Oct 17, 2013 | 8.630 | 8.920 | 8.600 | 8.860 | 44,979 | +0.16(+1.84%) |
Oct 16, 2013 | 8.860 | 8.980 | 8.700 | 8.700 | 32,830 | -0.07(-0.80%) |
Oct 15, 2013 | 8.840 | 8.900 | 8.710 | 8.770 | 57,540 | -0.13(-1.46%) |
Oct 14, 2013 | 8.840 | 8.960 | 8.663 | 8.900 | 75,994 | +0.01(+0.11%) |
Oct 11, 2013 | 8.190 | 8.890 | 8.190 | 8.890 | 132,573 | +0.63(+7.63%) |
Oct 10, 2013 | 8.480 | 8.480 | 8.010 | 8.260 | 73,646 | -0.06(-0.72%) |
Oct 09, 2013 | 8.350 | 8.630 | 8.190 | 8.320 | 77,020 | -0.04(-0.48%) |
Oct 08, 2013 | 8.280 | 8.630 | 8.210 | 8.360 | 80,425 | +0.06(+0.72%) |
Oct 07, 2013 | 8.040 | 8.380 | 8.000 | 8.300 | 55,906 | +0.16(+1.97%) |
Oct 04, 2013 | 7.740 | 8.200 | 7.740 | 8.140 | 45,945 | +0.37(+4.76%) |
Oct 03, 2013 | 8.360 | 8.380 | 7.730 | 7.770 | 72,521 | -0.66(-7.83%) |
Oct 02, 2013 | 8.550 | 8.720 | 8.360 | 8.430 | 52,764 | -0.23(-2.66%) |
Oct 01, 2013 | 8.600 | 8.660 | 8.330 | 8.660 | 63,782 | +0.02(+0.23%) |
Sep 30, 2013 | 8.300 | 8.680 | 8.200 | 8.640 | 114,503 | +0.29(+3.47%) |
Sep 27, 2013 | 8.260 | 8.410 | 8.220 | 8.350 | 27,017 | +0.00(+0.00%) |
Sep 26, 2013 | 8.590 | 8.630 | 8.270 | 8.350 | 40,397 | -0.19(-2.22%) |
Sep 25, 2013 | 8.520 | 8.710 | 8.400 | 8.540 | 40,830 | +0.02(+0.23%) |
Sep 24, 2013 | 8.600 | 8.770 | 8.440 | 8.520 | 79,955 | -0.09(-1.05%) |
Sep 23, 2013 | 8.320 | 8.870 | 8.300 | 8.610 | 168,676 | +0.22(+2.62%) |
Sep 20, 2013 | 7.850 | 8.410 | 7.780 | 8.390 | 270,761 | +0.61(+7.84%) |
Sep 19, 2013 | 7.890 | 7.890 | 7.600 | 7.780 | 40,217 | -0.11(-1.39%) |
Sep 18, 2013 | 7.780 | 7.890 | 7.520 | 7.890 | 54,403 | +0.10(+1.28%) |
Sep 17, 2013 | 7.440 | 7.790 | 7.380 | 7.790 | 113,183 | +0.32(+4.28%) |
Sep 16, 2013 | 7.220 | 7.520 | 7.200 | 7.470 | 86,853 | +0.25(+3.46%) |
Sep 13, 2013 | 7.330 | 7.370 | 7.160 | 7.220 | 19,470 | -0.06(-0.82%) |
Sep 12, 2013 | 7.590 | 7.590 | 7.280 | 7.280 | 26,506 | -0.30(-3.96%) |
Sep 11, 2013 | 7.570 | 7.730 | 7.430 | 7.580 | 34,402 | -0.02(-0.26%) |
Sep 10, 2013 | 7.540 | 7.600 | 7.380 | 7.600 | 100,972 | +0.09(+1.20%) |
Sep 09, 2013 | 7.420 | 7.560 | 7.240 | 7.510 | 52,309 | +0.11(+1.49%) |
Sep 06, 2013 | 7.330 | 7.410 | 7.050 | 7.400 | 61,147 | +0.13(+1.79%) |
Sep 05, 2013 | 7.160 | 7.390 | 7.160 | 7.270 | 43,467 | +0.10(+1.39%) |
Sep 04, 2013 | 7.340 | 7.400 | 7.120 | 7.170 | 45,714 | -0.21(-2.85%) |
Sep 03, 2013 | 7.670 | 7.770 | 7.200 | 7.380 | 44,955 | -0.15(-1.99%) |
Aug 30, 2013 | 7.370 | 7.550 | 7.030 | 7.530 | 121,937 | +0.13(+1.76%) |
Aug 29, 2013 | 7.210 | 7.500 | 7.210 | 7.400 | 31,213 | +0.16(+2.21%) |
Aug 28, 2013 | 7.210 | 7.440 | 7.210 | 7.240 | 52,357 | -0.02(-0.28%) |
Aug 27, 2013 | 7.410 | 7.490 | 7.191 | 7.260 | 76,903 | -0.28(-3.71%) |
Aug 26, 2013 | 7.600 | 7.670 | 7.430 | 7.540 | 34,940 | -0.06(-0.79%) |
Aug 23, 2013 | 7.570 | 7.620 | 7.430 | 7.600 | 52,314 | +0.02(+0.26%) |
Aug 22, 2013 | 7.250 | 7.650 | 7.250 | 7.580 | 51,586 | +0.34(+4.70%) |
Aug 21, 2013 | 7.350 | 7.420 | 7.010 | 7.240 | 37,626 | -0.17(-2.29%) |
Aug 20, 2013 | 7.050 | 7.470 | 7.000 | 7.410 | 56,694 | +0.35(+4.96%) |
Aug 19, 2013 | 7.090 | 7.310 | 7.040 | 7.060 | 36,499 | -0.06(-0.84%) |
Aug 16, 2013 | 7.150 | 7.420 | 7.040 | 7.120 | 60,984 | -0.09(-1.25%) |
Aug 15, 2013 | 7.420 | 7.460 | 7.130 | 7.210 | 65,492 | -0.35(-4.63%) |
Aug 14, 2013 | 7.670 | 7.670 | 7.450 | 7.560 | 25,738 | -0.11(-1.43%) |
Aug 13, 2013 | 7.610 | 7.730 | 7.490 | 7.670 | 25,956 | +0.05(+0.66%) |
Aug 12, 2013 | 7.210 | 7.670 | 7.190 | 7.620 | 49,763 | +0.37(+5.10%) |
Aug 09, 2013 | 7.410 | 7.410 | 7.190 | 7.250 | 34,622 | -0.22(-2.95%) |
Aug 08, 2013 | 7.420 | 7.570 | 7.350 | 7.470 | 49,162 | +0.10(+1.36%) |
Aug 07, 2013 | 7.230 | 7.400 | 7.160 | 7.370 | 63,841 | +0.17(+2.36%) |
Aug 06, 2013 | 7.170 | 7.290 | 7.010 | 7.200 | 46,672 | -0.03(-0.41%) |
Aug 05, 2013 | 7.130 | 7.450 | 7.070 | 7.230 | 32,475 | +0.06(+0.84%) |
Aug 02, 2013 | 7.160 | 7.210 | 7.060 | 7.170 | 40,965 | -0.07(-0.97%) |
Aug 01, 2013 | 7.230 | 7.330 | 7.100 | 7.240 | 45,139 | +0.10(+1.40%) |
Jul 31, 2013 | 7.290 | 7.340 | 7.110 | 7.140 | 38,927 | -0.13(-1.79%) |
Jul 30, 2013 | 7.330 | 7.390 | 7.180 | 7.270 | 42,232 | +0.01(+0.14%) |
Jul 29, 2013 | 7.170 | 7.290 | 6.981 | 7.260 | 71,797 | +0.08(+1.11%) |
Jul 26, 2013 | 7.580 | 7.590 | 7.160 | 7.180 | 42,784 | -0.51(-6.63%) |
Jul 25, 2013 | 7.200 | 7.730 | 7.150 | 7.690 | 63,690 | +0.45(+6.22%) |
Jul 24, 2013 | 7.520 | 7.540 | 7.090 | 7.240 | 63,536 | -0.24(-3.21%) |
Jul 23, 2013 | 7.200 | 7.570 | 7.140 | 7.480 | 61,263 | +0.26(+3.60%) |
Jul 22, 2013 | 7.080 | 7.310 | 6.960 | 7.220 | 151,397 | +0.02(+0.28%) |
Jul 19, 2013 | 7.030 | 7.200 | 6.910 | 7.200 | 60,997 | +0.16(+2.27%) |
Jul 18, 2013 | 7.080 | 7.150 | 6.980 | 7.040 | 60,471 | -0.01(-0.14%) |
Jul 17, 2013 | 7.120 | 7.240 | 7.050 | 7.050 | 35,392 | +0.00(+0.00%) |
Jul 16, 2013 | 6.920 | 7.140 | 6.830 | 7.050 | 70,934 | +0.12(+1.73%) |
Jul 15, 2013 | 6.740 | 6.970 | 6.670 | 6.930 | 107,719 | +0.18(+2.67%) |
Jul 12, 2013 | 6.800 | 6.810 | 6.650 | 6.750 | 64,342 | -0.11(-1.60%) |
Jul 11, 2013 | 6.840 | 6.890 | 6.720 | 6.860 | 52,425 | +0.11(+1.63%) |
Jul 10, 2013 | 6.620 | 6.790 | 6.620 | 6.750 | 54,459 | +0.11(+1.66%) |
Jul 09, 2013 | 6.600 | 6.680 | 6.540 | 6.640 | 99,429 | +0.05(+0.76%) |
Jul 08, 2013 | 6.250 | 6.590 | 6.165 | 6.590 | 68,772 | +0.36(+5.78%) |
Jul 05, 2013 | 6.170 | 6.270 | 6.010 | 6.230 | 81,147 | +0.16(+2.64%) |
Jul 03, 2013 | 6.030 | 6.070 | 5.960 | 6.070 | 22,392 | -0.02(-0.33%) |
Jul 02, 2013 | 6.210 | 6.290 | 6.000 | 6.090 | 47,742 | -0.14(-2.25%) |
Jul 01, 2013 | 5.950 | 6.330 | 5.950 | 6.230 | 134,512 | +0.25(+4.18%) |
Jun 28, 2013 | 6.070 | 6.090 | 5.920 | 5.980 | 375,090 | -0.13(-2.13%) |
Jun 27, 2013 | 6.120 | 6.160 | 5.980 | 6.110 | 92,546 | +0.02(+0.33%) |
Jun 26, 2013 | 6.430 | 6.430 | 6.080 | 6.090 | 65,760 | -0.37(-5.73%) |
Jun 25, 2013 | 6.510 | 6.580 | 6.400 | 6.460 | 91,601 | +0.00(+0.00%) |
Jun 24, 2013 | 6.500 | 6.640 | 6.420 | 6.460 | 120,483 | -0.16(-2.42%) |
Jun 21, 2013 | 6.400 | 6.660 | 6.360 | 6.620 | 216,045 | +0.24(+3.76%) |
Jun 20, 2013 | 6.510 | 6.620 | 6.360 | 6.380 | 59,875 | -0.27(-4.06%) |
Jun 19, 2013 | 7.060 | 7.210 | 6.620 | 6.650 | 71,605 | -0.43(-6.07%) |
Jun 18, 2013 | 6.870 | 7.100 | 6.830 | 7.080 | 120,383 | +0.22(+3.21%) |
Jun 17, 2013 | 6.470 | 6.870 | 6.450 | 6.860 | 57,074 | +0.49(+7.69%) |
Jun 14, 2013 | 6.700 | 6.700 | 6.340 | 6.370 | 44,742 | -0.34(-5.07%) |
Jun 13, 2013 | 6.500 | 6.740 | 6.440 | 6.710 | 37,311 | +0.21(+3.23%) |
Jun 12, 2013 | 6.700 | 6.820 | 6.490 | 6.500 | 49,302 | -0.16(-2.40%) |
Jun 11, 2013 | 6.700 | 6.770 | 6.609 | 6.660 | 51,299 | -0.14(-2.06%) |
Jun 10, 2013 | 6.340 | 6.870 | 6.340 | 6.800 | 79,915 | +0.38(+5.92%) |
Jun 07, 2013 | 6.280 | 6.480 | 6.210 | 6.420 | 63,059 | +0.19(+3.05%) |
Jun 06, 2013 | 6.200 | 6.310 | 6.130 | 6.230 | 59,021 | +0.02(+0.32%) |
Jun 05, 2013 | 6.210 | 6.320 | 6.110 | 6.210 | 44,055 | +0.00(+0.00%) |
Jun 04, 2013 | 6.380 | 6.510 | 6.160 | 6.210 | 87,002 | -0.18(-2.82%) |
Jun 03, 2013 | 6.110 | 6.460 | 6.060 | 6.390 | 256,024 | +0.31(+5.10%) |
May 31, 2013 | 6.170 | 6.260 | 6.080 | 6.080 | 114,606 | -0.15(-2.41%) |
May 30, 2013 | 6.240 | 6.290 | 6.180 | 6.230 | 50,575 | +0.00(+0.00%) |
May 29, 2013 | 6.250 | 6.290 | 6.180 | 6.230 | 36,389 | -0.06(-0.95%) |
May 28, 2013 | 6.200 | 6.420 | 6.131 | 6.290 | 144,470 | +0.18(+2.95%) |
May 24, 2013 | 6.110 | 6.160 | 6.070 | 6.110 | 52,856 | -0.04(-0.65%) |
May 23, 2013 | 6.070 | 6.240 | 6.030 | 6.150 | 59,683 | +0.01(+0.16%) |
May 22, 2013 | 6.260 | 6.280 | 6.100 | 6.140 | 65,883 | -0.09(-1.44%) |
May 21, 2013 | 6.260 | 6.260 | 6.210 | 6.230 | 32,179 | -0.04(-0.64%) |
May 20, 2013 | 6.290 | 6.330 | 6.210 | 6.270 | 63,685 | -0.06(-0.95%) |
May 17, 2013 | 6.430 | 6.430 | 6.280 | 6.330 | 74,646 | -0.08(-1.25%) |
May 16, 2013 | 6.430 | 6.430 | 6.350 | 6.410 | 19,085 | -0.04(-0.62%) |
May 15, 2013 | 6.480 | 6.560 | 6.370 | 6.450 | 46,696 | +0.11(+1.74%) |
May 13, 2013 | 6.350 | 6.370 | 6.280 | 6.340 | 59,118 | +0.00(+0.00%) |
May 10, 2013 | 6.350 | 6.380 | 6.300 | 6.340 | 30,455 | +0.02(+0.32%) |
May 09, 2013 | 6.420 | 6.420 | 6.260 | 6.320 | 42,159 | -0.09(-1.40%) |
May 08, 2013 | 6.440 | 6.460 | 6.350 | 6.410 | 64,515 | -0.05(-0.77%) |
May 07, 2013 | 6.430 | 6.520 | 6.400 | 6.460 | 105,890 | +0.06(+0.94%) |
May 06, 2013 | 6.320 | 6.440 | 6.310 | 6.400 | 129,277 | +0.08(+1.27%) |
May 03, 2013 | 6.320 | 6.455 | 6.220 | 6.320 | 180,022 | +0.11(+1.77%) |
May 02, 2013 | 6.170 | 6.335 | 6.150 | 6.210 | 404,748 | +0.11(+1.80%) |
May 01, 2013 | 6.490 | 6.530 | 6.060 | 6.100 | 155,677 | -0.44(-6.73%) |
Apr 30, 2013 | 6.650 | 6.650 | 6.460 | 6.540 | 116,281 | -0.10(-1.51%) |
Apr 29, 2013 | 6.490 | 6.690 | 6.450 | 6.640 | 72,947 | +0.17(+2.63%) |
Apr 26, 2013 | 6.580 | 6.590 | 6.420 | 6.470 | 103,330 | -0.12(-1.82%) |
Apr 25, 2013 | 6.800 | 6.860 | 6.540 | 6.590 | 65,871 | -0.20(-2.95%) |
Apr 24, 2013 | 6.850 | 6.880 | 6.750 | 6.790 | 38,120 | -0.08(-1.16%) |
Apr 23, 2013 | 6.880 | 6.930 | 6.810 | 6.870 | 79,247 | +0.07(+1.03%) |
Apr 22, 2013 | 6.970 | 6.970 | 6.760 | 6.800 | 118,490 | -0.19(-2.72%) |
Apr 19, 2013 | 6.940 | 7.070 | 6.910 | 6.990 | 90,984 | +0.05(+0.72%) |
Apr 18, 2013 | 7.110 | 7.220 | 6.890 | 6.940 | 56,684 | -0.16(-2.25%) |
Apr 17, 2013 | 7.150 | 7.380 | 7.000 | 7.100 | 84,020 | -0.10(-1.39%) |
Apr 16, 2013 | 7.200 | 7.420 | 7.180 | 7.200 | 83,500 | +0.07(+0.98%) |
Apr 15, 2013 | 7.520 | 7.530 | 7.080 | 7.130 | 104,004 | -0.42(-5.56%) |
Apr 12, 2013 | 7.530 | 7.610 | 7.260 | 7.550 | 91,633 | +0.00(+0.00%) |
Apr 11, 2013 | 7.740 | 7.770 | 7.500 | 7.550 | 46,765 | -0.24(-3.08%) |
Apr 10, 2013 | 7.870 | 7.980 | 7.760 | 7.790 | 89,526 | -0.07(-0.89%) |
Apr 09, 2013 | 7.920 | 7.990 | 7.830 | 7.860 | 71,819 | -0.07(-0.88%) |
Apr 08, 2013 | 7.700 | 7.950 | 7.640 | 7.930 | 84,551 | +0.28(+3.66%) |
Apr 05, 2013 | 7.730 | 7.870 | 7.590 | 7.650 | 54,745 | -0.23(-2.92%) |
Apr 04, 2013 | 8.030 | 8.070 | 7.850 | 7.880 | 40,459 | -0.12(-1.50%) |
Apr 03, 2013 | 8.090 | 8.150 | 8.000 | 8.000 | 69,669 | -0.09(-1.11%) |
Apr 02, 2013 | 8.260 | 8.310 | 8.050 | 8.090 | 65,357 | -0.13(-1.58%) |