Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.551 | 7.555 | 7.454 | 7.492 | 119,227 | -0.07(-0.95%) |
Mar 28, 2014 | 7.517 | 7.594 | 7.509 | 7.564 | 157,237 | +0.11(+1.42%) |
Mar 27, 2014 | 7.390 | 7.470 | 7.386 | 7.458 | 300,764 | +0.08(+1.03%) |
Mar 26, 2014 | 7.588 | 7.588 | 7.356 | 7.382 | 212,298 | -0.19(-2.56%) |
Mar 25, 2014 | 7.466 | 7.588 | 7.466 | 7.576 | 370,560 | +0.13(+1.81%) |
Mar 24, 2014 | 7.352 | 7.458 | 7.318 | 7.441 | 296,973 | +0.11(+1.44%) |
Mar 21, 2014 | 7.377 | 7.420 | 7.314 | 7.335 | 224,975 | +0.00(+0.00%) |
Mar 20, 2014 | 7.339 | 7.399 | 7.314 | 7.335 | 106,393 | -0.03(-0.40%) |
Mar 19, 2014 | 7.297 | 7.399 | 7.297 | 7.365 | 129,732 | +0.04(+0.52%) |
Mar 18, 2014 | 7.302 | 7.352 | 7.293 | 7.327 | 135,110 | +0.03(+0.35%) |
Mar 17, 2014 | 7.209 | 7.344 | 7.209 | 7.302 | 186,957 | +0.09(+1.29%) |
Mar 14, 2014 | 7.074 | 7.251 | 7.016 | 7.209 | 217,476 | +0.16(+2.27%) |
Mar 13, 2014 | 7.070 | 7.070 | 6.931 | 7.049 | 342,536 | +0.02(+0.30%) |
Mar 12, 2014 | 7.141 | 7.154 | 6.981 | 7.028 | 193,506 | -0.13(-1.88%) |
Mar 11, 2014 | 7.255 | 7.255 | 7.150 | 7.162 | 157,094 | -0.06(-0.88%) |
Mar 10, 2014 | 7.200 | 7.243 | 7.171 | 7.226 | 99,535 | +0.00(+0.06%) |
Mar 07, 2014 | 7.272 | 7.310 | 7.196 | 7.221 | 90,184 | -0.03(-0.35%) |
Mar 06, 2014 | 7.184 | 7.352 | 7.179 | 7.247 | 199,645 | +0.06(+0.88%) |
Mar 05, 2014 | 7.226 | 7.279 | 7.184 | 7.184 | 86,980 | -0.03(-0.35%) |
Mar 04, 2014 | 7.188 | 7.289 | 7.146 | 7.209 | 1,010,959 | +0.02(+0.29%) |
Mar 03, 2014 | 7.297 | 7.314 | 7.188 | 7.188 | 130,237 | -0.11(-1.50%) |
Feb 28, 2014 | 7.251 | 7.352 | 7.234 | 7.297 | 221,272 | +0.06(+0.87%) |
Feb 27, 2014 | 7.344 | 7.369 | 7.213 | 7.234 | 629,964 | -0.14(-1.94%) |
Feb 26, 2014 | 7.272 | 7.411 | 7.129 | 7.377 | 514,255 | -0.01(-0.08%) |
Feb 25, 2014 | 7.362 | 7.467 | 7.314 | 7.383 | 220,222 | +0.00(+0.06%) |
Feb 24, 2014 | 7.568 | 7.651 | 7.379 | 7.379 | 312,582 | -0.18(-2.39%) |
Feb 21, 2014 | 7.538 | 7.576 | 7.530 | 7.559 | 158,349 | +0.03(+0.33%) |
Feb 20, 2014 | 7.530 | 7.568 | 7.475 | 7.534 | 159,448 | +0.02(+0.22%) |
Feb 19, 2014 | 7.492 | 7.568 | 7.438 | 7.517 | 226,968 | +0.02(+0.28%) |
Feb 18, 2014 | 7.484 | 7.584 | 7.450 | 7.496 | 205,509 | +0.02(+0.22%) |
Feb 14, 2014 | 7.366 | 7.479 | 7.479 | 7.479 | 211,685 | +0.15(+2.00%) |
Feb 13, 2014 | 7.278 | 7.379 | 7.257 | 7.333 | 160,216 | +0.06(+0.81%) |
Feb 12, 2014 | 7.257 | 7.316 | 7.219 | 7.274 | 270,195 | +0.01(+0.17%) |
Feb 11, 2014 | 7.190 | 7.315 | 7.152 | 7.261 | 236,949 | +0.09(+1.29%) |
Feb 10, 2014 | 7.270 | 7.291 | 7.165 | 7.169 | 317,509 | -0.08(-1.16%) |
Feb 07, 2014 | 7.379 | 7.463 | 7.236 | 7.253 | 1,135,773 | -0.16(-2.15%) |
Feb 06, 2014 | 7.471 | 7.521 | 7.396 | 7.412 | 146,079 | -0.00(-0.06%) |
Feb 05, 2014 | 7.354 | 7.509 | 7.324 | 7.417 | 217,645 | +0.06(+0.86%) |
Feb 04, 2014 | 7.328 | 7.417 | 7.291 | 7.354 | 182,424 | +0.04(+0.57%) |
Feb 03, 2014 | 7.324 | 7.341 | 7.257 | 7.312 | 203,721 | +0.00(+0.00%) |
Jan 31, 2014 | 7.287 | 7.388 | 7.270 | 7.312 | 157,214 | +0.05(+0.64%) |
Jan 30, 2014 | 7.349 | 7.349 | 7.256 | 7.266 | 147,186 | -0.06(-0.86%) |
Jan 29, 2014 | 7.261 | 7.421 | 7.207 | 7.328 | 217,850 | +0.00(+0.04%) |
Jan 28, 2014 | 7.280 | 7.497 | 7.280 | 7.326 | 432,275 | +0.02(+0.23%) |
Jan 27, 2014 | 7.338 | 7.505 | 7.217 | 7.309 | 245,681 | -0.03(-0.34%) |
Jan 24, 2014 | 7.113 | 7.388 | 7.030 | 7.334 | 385,721 | -0.02(-0.23%) |
Jan 23, 2014 | 7.464 | 7.509 | 7.288 | 7.351 | 185,833 | -0.11(-1.45%) |
Jan 22, 2014 | 7.234 | 7.480 | 7.230 | 7.459 | 329,516 | +0.27(+3.71%) |
Jan 21, 2014 | 7.113 | 7.234 | 7.096 | 7.192 | 95,369 | +0.11(+1.53%) |
Jan 17, 2014 | 7.292 | 7.084 | 7.084 | 7.084 | 166,111 | -0.20(-2.75%) |
Jan 16, 2014 | 7.151 | 7.355 | 7.092 | 7.284 | 335,060 | +0.13(+1.81%) |
Jan 15, 2014 | 7.155 | 7.184 | 7.071 | 7.155 | 116,594 | +0.00(+0.00%) |
Jan 14, 2014 | 7.000 | 7.155 | 7.000 | 7.155 | 178,429 | +0.16(+2.27%) |
Jan 13, 2014 | 7.055 | 7.096 | 6.988 | 6.996 | 110,985 | -0.06(-0.89%) |
Jan 10, 2014 | 7.101 | 7.134 | 7.000 | 7.059 | 86,744 | -0.04(-0.59%) |
Jan 09, 2014 | 7.030 | 7.151 | 6.967 | 7.101 | 146,494 | +0.07(+1.01%) |
Jan 08, 2014 | 7.134 | 7.197 | 7.013 | 7.030 | 113,859 | -0.12(-1.69%) |
Jan 07, 2014 | 7.167 | 7.197 | 7.101 | 7.151 | 91,972 | +0.03(+0.35%) |
Jan 06, 2014 | 7.021 | 7.163 | 6.930 | 7.126 | 179,151 | +0.14(+1.97%) |
Jan 03, 2014 | 6.967 | 7.017 | 6.938 | 6.988 | 92,408 | +0.01(+0.18%) |
Jan 02, 2014 | 6.942 | 7.000 | 6.913 | 6.975 | 121,306 | -0.01(-0.12%) |
Dec 31, 2013 | 6.925 | 6.984 | 6.984 | 6.984 | 226,515 | +0.03(+0.42%) |
Dec 30, 2013 | 6.988 | 7.046 | 6.909 | 6.955 | 213,068 | -0.01(-0.18%) |
Dec 27, 2013 | 6.971 | 7.051 | 6.906 | 6.967 | 159,383 | +0.08(+1.13%) |
Dec 26, 2013 | 6.927 | 6.977 | 6.852 | 6.890 | 253,351 | -0.02(-0.24%) |
Dec 24, 2013 | 6.848 | 6.985 | 6.831 | 6.906 | 130,774 | +0.05(+0.66%) |
Dec 23, 2013 | 6.906 | 7.014 | 6.861 | 6.861 | 181,692 | -0.03(-0.42%) |
Dec 20, 2013 | 6.910 | 7.010 | 6.848 | 6.890 | 209,940 | +0.01(+0.12%) |
Dec 19, 2013 | 6.885 | 6.968 | 6.873 | 6.881 | 156,098 | -0.02(-0.24%) |
Dec 18, 2013 | 7.022 | 7.043 | 6.873 | 6.898 | 167,952 | -0.12(-1.77%) |
Dec 17, 2013 | 6.997 | 7.072 | 6.902 | 7.022 | 137,999 | +0.01(+0.12%) |
Dec 16, 2013 | 7.284 | 7.325 | 6.990 | 7.014 | 275,630 | -0.23(-3.21%) |
Dec 13, 2013 | 7.338 | 7.404 | 7.172 | 7.246 | 172,400 | -0.05(-0.68%) |
Dec 12, 2013 | 7.209 | 7.416 | 7.209 | 7.296 | 243,975 | +0.08(+1.09%) |
Dec 11, 2013 | 7.271 | 7.292 | 7.163 | 7.217 | 193,655 | -0.04(-0.51%) |
Dec 10, 2013 | 7.176 | 7.263 | 7.064 | 7.255 | 174,317 | +0.09(+1.27%) |
Dec 09, 2013 | 7.184 | 7.557 | 7.143 | 7.163 | 171,503 | -0.02(-0.29%) |
Dec 06, 2013 | 7.242 | 7.255 | 7.126 | 7.184 | 228,555 | -0.07(-0.97%) |
Dec 05, 2013 | 7.035 | 7.271 | 7.031 | 7.255 | 260,771 | +0.24(+3.37%) |
Dec 04, 2013 | 7.097 | 7.122 | 6.989 | 7.018 | 146,541 | -0.07(-0.94%) |
Dec 03, 2013 | 7.122 | 7.176 | 7.031 | 7.085 | 773,099 | -0.02(-0.23%) |
Dec 02, 2013 | 7.006 | 7.130 | 6.890 | 7.101 | 318,643 | +0.12(+1.66%) |
Nov 29, 2013 | 6.894 | 7.051 | 6.894 | 6.985 | 173,796 | +0.05(+0.72%) |
Nov 27, 2013 | 6.906 | 6.943 | 6.771 | 6.935 | 174,596 | +0.02(+0.36%) |
Nov 26, 2013 | 6.699 | 6.923 | 6.657 | 6.910 | 331,526 | +0.30(+4.52%) |
Nov 25, 2013 | 6.636 | 6.678 | 6.583 | 6.612 | 249,531 | -0.02(-0.37%) |
Nov 22, 2013 | 6.686 | 6.686 | 6.595 | 6.636 | 194,815 | -0.03(-0.43%) |
Nov 21, 2013 | 6.645 | 6.715 | 6.595 | 6.665 | 109,017 | +0.02(+0.37%) |
Nov 20, 2013 | 6.661 | 6.692 | 6.604 | 6.641 | 80,773 | -0.02(-0.31%) |
Nov 19, 2013 | 6.632 | 6.673 | 6.554 | 6.661 | 171,450 | +0.03(+0.50%) |
Nov 18, 2013 | 6.686 | 6.727 | 6.558 | 6.628 | 250,999 | -0.02(-0.37%) |
Nov 15, 2013 | 6.653 | 6.735 | 6.595 | 6.653 | 215,723 | +0.05(+0.69%) |
Nov 14, 2013 | 6.529 | 6.698 | 6.529 | 6.608 | 131,250 | +0.03(+0.50%) |
Nov 13, 2013 | 6.583 | 6.623 | 6.542 | 6.575 | 116,632 | -0.02(-0.25%) |
Nov 12, 2013 | 6.525 | 6.628 | 6.525 | 6.591 | 157,958 | +0.03(+0.50%) |
Nov 11, 2013 | 6.513 | 6.587 | 6.488 | 6.558 | 153,994 | +0.03(+0.44%) |
Nov 08, 2013 | 6.550 | 6.550 | 6.476 | 6.529 | 171,141 | -0.00(-0.06%) |
Nov 07, 2013 | 6.492 | 6.566 | 6.435 | 6.533 | 156,103 | +0.04(+0.63%) |
Nov 06, 2013 | 6.459 | 6.587 | 6.426 | 6.492 | 256,476 | +0.05(+0.70%) |
Nov 05, 2013 | 6.525 | 6.558 | 6.385 | 6.447 | 370,571 | -0.10(-1.57%) |
Nov 04, 2013 | 6.484 | 6.591 | 6.480 | 6.550 | 169,814 | +0.07(+1.02%) |
Nov 01, 2013 | 6.472 | 6.533 | 6.447 | 6.484 | 104,919 | +0.00(+0.00%) |
Oct 31, 2013 | 6.632 | 6.645 | 6.451 | 6.484 | 225,714 | -0.11(-1.69%) |
Oct 30, 2013 | 6.896 | 6.896 | 6.595 | 6.595 | 172,037 | -0.30(-4.36%) |
Oct 29, 2013 | 6.690 | 6.900 | 6.690 | 6.896 | 264,394 | +0.15(+2.24%) |
Oct 28, 2013 | 6.757 | 6.790 | 6.659 | 6.745 | 147,875 | -0.02(-0.30%) |
Oct 25, 2013 | 6.839 | 6.876 | 6.716 | 6.765 | 88,007 | -0.09(-1.31%) |
Oct 24, 2013 | 6.794 | 6.937 | 6.708 | 6.855 | 171,249 | +0.09(+1.39%) |
Oct 23, 2013 | 6.835 | 6.835 | 6.577 | 6.761 | 251,330 | -0.10(-1.43%) |
Oct 22, 2013 | 6.851 | 6.933 | 6.769 | 6.859 | 161,061 | +0.01(+0.12%) |
Oct 21, 2013 | 6.790 | 6.872 | 6.790 | 6.851 | 166,143 | +0.06(+0.84%) |
Oct 18, 2013 | 6.647 | 6.819 | 6.612 | 6.794 | 293,277 | +0.18(+2.79%) |
Oct 17, 2013 | 6.515 | 6.651 | 6.491 | 6.610 | 155,889 | +0.06(+0.87%) |
Oct 16, 2013 | 6.618 | 6.647 | 6.511 | 6.552 | 170,929 | -0.05(-0.74%) |
Oct 15, 2013 | 6.671 | 6.708 | 6.581 | 6.601 | 152,278 | -0.05(-0.74%) |
Oct 14, 2013 | 6.503 | 6.667 | 6.479 | 6.651 | 213,217 | +0.17(+2.65%) |
Oct 11, 2013 | 6.360 | 6.491 | 6.360 | 6.479 | 120,485 | +0.09(+1.35%) |
Oct 10, 2013 | 6.466 | 6.532 | 6.384 | 6.393 | 169,515 | -0.03(-0.45%) |
Oct 09, 2013 | 6.561 | 6.561 | 6.352 | 6.421 | 276,921 | -0.14(-2.12%) |
Oct 08, 2013 | 6.651 | 6.712 | 6.540 | 6.561 | 112,556 | -0.11(-1.66%) |
Oct 07, 2013 | 6.589 | 6.712 | 6.585 | 6.671 | 74,179 | +0.03(+0.43%) |
Oct 04, 2013 | 6.606 | 6.708 | 6.593 | 6.642 | 146,049 | +0.02(+0.25%) |
Oct 03, 2013 | 6.683 | 6.745 | 6.601 | 6.626 | 178,277 | -0.10(-1.46%) |
Oct 02, 2013 | 6.552 | 6.741 | 6.516 | 6.724 | 7,589,656 | +0.17(+2.56%) |
Oct 01, 2013 | 6.552 | 6.610 | 6.511 | 6.556 | 93,455 | +0.01(+0.19%) |
Sep 30, 2013 | 6.507 | 6.716 | 6.507 | 6.544 | 170,338 | -0.01(-0.12%) |
Sep 27, 2013 | 6.638 | 6.638 | 6.491 | 6.552 | 153,211 | -0.11(-1.60%) |
Sep 26, 2013 | 6.638 | 6.671 | 6.520 | 6.659 | 169,251 | +0.03(+0.40%) |
Sep 25, 2013 | 6.579 | 6.645 | 6.579 | 6.632 | 136,075 | +0.03(+0.49%) |
Sep 24, 2013 | 6.616 | 6.632 | 6.506 | 6.600 | 223,094 | -0.03(-0.43%) |
Sep 23, 2013 | 6.653 | 6.693 | 6.600 | 6.628 | 297,557 | -0.07(-1.03%) |
Sep 20, 2013 | 6.820 | 6.840 | 6.677 | 6.697 | 152,929 | -0.10(-1.44%) |
Sep 19, 2013 | 6.681 | 6.852 | 6.669 | 6.795 | 237,224 | +0.12(+1.77%) |
Sep 18, 2013 | 6.718 | 6.718 | 6.632 | 6.677 | 214,444 | -0.06(-0.91%) |
Sep 17, 2013 | 6.750 | 6.783 | 6.645 | 6.738 | 231,669 | +0.02(+0.30%) |
Sep 16, 2013 | 6.710 | 6.744 | 6.665 | 6.718 | 297,356 | +0.03(+0.49%) |
Sep 13, 2013 | 6.689 | 6.759 | 6.620 | 6.685 | 407,011 | -0.03(-0.42%) |
Sep 12, 2013 | 6.754 | 6.754 | 6.616 | 6.714 | 252,492 | -0.08(-1.14%) |
Sep 11, 2013 | 6.689 | 6.799 | 6.689 | 6.791 | 208,522 | +0.08(+1.15%) |
Sep 10, 2013 | 6.718 | 6.848 | 6.710 | 6.714 | 335,021 | -0.01(-0.18%) |
Sep 09, 2013 | 6.718 | 6.759 | 6.697 | 6.726 | 105,725 | +0.00(+0.00%) |
Sep 06, 2013 | 6.677 | 6.750 | 6.657 | 6.726 | 113,324 | +0.08(+1.16%) |
Sep 05, 2013 | 6.681 | 6.782 | 6.640 | 6.649 | 223,767 | -0.06(-0.91%) |
Sep 04, 2013 | 6.742 | 6.749 | 6.677 | 6.710 | 339,685 | -0.00(-0.06%) |
Sep 03, 2013 | 6.836 | 6.921 | 6.681 | 6.714 | 154,673 | -0.07(-0.96%) |
Aug 30, 2013 | 6.824 | 6.885 | 6.698 | 6.779 | 110,421 | -0.05(-0.72%) |
Aug 29, 2013 | 6.921 | 6.962 | 6.767 | 6.828 | 165,795 | -0.12(-1.76%) |
Aug 28, 2013 | 6.978 | 7.105 | 6.950 | 6.950 | 161,622 | -0.05(-0.70%) |
Aug 27, 2013 | 6.930 | 7.027 | 6.930 | 6.999 | 196,789 | +0.02(+0.35%) |
Aug 26, 2013 | 6.974 | 7.080 | 6.938 | 6.974 | 275,675 | +0.00(+0.00%) |
Aug 23, 2013 | 6.748 | 7.039 | 6.680 | 6.974 | 412,597 | +0.22(+3.24%) |
Aug 22, 2013 | 6.711 | 6.869 | 6.663 | 6.756 | 161,637 | +0.04(+0.66%) |
Aug 21, 2013 | 6.671 | 6.731 | 6.626 | 6.711 | 133,466 | -0.03(-0.48%) |
Aug 20, 2013 | 6.646 | 6.776 | 6.634 | 6.744 | 244,804 | +0.08(+1.15%) |
Aug 19, 2013 | 6.723 | 6.724 | 6.646 | 6.667 | 171,437 | -0.07(-1.02%) |
Aug 16, 2013 | 6.768 | 6.810 | 6.719 | 6.735 | 235,143 | -0.00(-0.06%) |
Aug 15, 2013 | 6.829 | 6.901 | 6.731 | 6.739 | 184,481 | -0.09(-1.36%) |
Aug 14, 2013 | 6.845 | 6.930 | 6.825 | 6.833 | 368,091 | +0.01(+0.12%) |
Aug 13, 2013 | 6.723 | 6.950 | 6.717 | 6.825 | 545,353 | +0.11(+1.69%) |
Aug 12, 2013 | 6.505 | 6.739 | 6.501 | 6.711 | 172,353 | +0.11(+1.59%) |
Aug 09, 2013 | 6.573 | 6.671 | 6.521 | 6.606 | 117,681 | +0.02(+0.31%) |
Aug 08, 2013 | 6.683 | 6.723 | 6.566 | 6.586 | 301,224 | -0.11(-1.57%) |
Aug 07, 2013 | 6.703 | 6.711 | 6.622 | 6.691 | 169,356 | -0.04(-0.54%) |
Aug 06, 2013 | 6.622 | 6.735 | 6.618 | 6.727 | 208,463 | +0.11(+1.65%) |
Aug 05, 2013 | 6.695 | 6.695 | 6.590 | 6.618 | 99,526 | -0.06(-0.91%) |
Aug 02, 2013 | 6.565 | 6.699 | 6.529 | 6.679 | 184,681 | +0.06(+0.92%) |
Aug 01, 2013 | 6.646 | 6.655 | 6.582 | 6.618 | 103,803 | -0.02(-0.31%) |
Jul 31, 2013 | 6.602 | 6.663 | 6.488 | 6.638 | 176,479 | +0.02(+0.37%) |
Jul 30, 2013 | 6.638 | 6.663 | 6.565 | 6.614 | 167,810 | -0.04(-0.61%) |
Jul 29, 2013 | 6.634 | 6.683 | 6.626 | 6.654 | 256,345 | -0.01(-0.10%) |
Jul 26, 2013 | 6.669 | 6.737 | 6.632 | 6.661 | 223,863 | -0.04(-0.60%) |
Jul 25, 2013 | 6.601 | 6.741 | 6.524 | 6.701 | 289,621 | +0.09(+1.34%) |
Jul 24, 2013 | 6.633 | 6.665 | 6.580 | 6.613 | 166,087 | -0.02(-0.24%) |
Jul 23, 2013 | 6.637 | 6.685 | 6.605 | 6.629 | 137,606 | -0.01(-0.18%) |
Jul 22, 2013 | 6.633 | 6.681 | 6.524 | 6.641 | 223,594 | -0.02(-0.36%) |
Jul 19, 2013 | 6.440 | 6.681 | 6.423 | 6.665 | 406,456 | +0.22(+3.44%) |
Jul 18, 2013 | 6.419 | 6.516 | 6.415 | 6.444 | 171,760 | +0.00(+0.06%) |
Jul 17, 2013 | 6.440 | 6.536 | 6.339 | 6.440 | 359,091 | -0.01(-0.19%) |
Jul 16, 2013 | 6.440 | 6.480 | 6.440 | 6.452 | 217,405 | +0.01(+0.19%) |
Jul 15, 2013 | 6.496 | 6.536 | 6.440 | 6.440 | 288,677 | -0.03(-0.50%) |
Jul 12, 2013 | 6.484 | 6.516 | 6.420 | 6.472 | 135,208 | +0.02(+0.31%) |
Jul 11, 2013 | 6.520 | 6.540 | 6.407 | 6.452 | 270,295 | -0.05(-0.80%) |
Jul 10, 2013 | 6.403 | 6.540 | 6.403 | 6.504 | 270,658 | +0.06(+1.00%) |
Jul 09, 2013 | 6.456 | 6.460 | 6.428 | 6.440 | 131,176 | -0.01(-0.19%) |
Jul 08, 2013 | 6.480 | 6.516 | 6.440 | 6.452 | 166,714 | -0.03(-0.43%) |
Jul 05, 2013 | 6.436 | 6.496 | 6.359 | 6.480 | 108,667 | +0.04(+0.56%) |
Jul 03, 2013 | 6.403 | 6.480 | 6.391 | 6.444 | 99,927 | -0.01(-0.19%) |
Jul 02, 2013 | 6.403 | 6.460 | 6.379 | 6.456 | 234,638 | +0.01(+0.19%) |
Jul 01, 2013 | 6.436 | 6.460 | 6.242 | 6.444 | 139,276 | -0.02(-0.25%) |
Jun 28, 2013 | 6.419 | 6.472 | 6.395 | 6.460 | 147,154 | -0.01(-0.12%) |
Jun 27, 2013 | 6.359 | 6.492 | 6.275 | 6.468 | 393,894 | +0.12(+1.97%) |
Jun 26, 2013 | 6.202 | 6.407 | 6.198 | 6.343 | 314,942 | +0.13(+2.14%) |
Jun 25, 2013 | 6.214 | 6.234 | 6.138 | 6.210 | 314,872 | -0.00(-0.06%) |
Jun 24, 2013 | 6.182 | 6.218 | 6.158 | 6.214 | 312,604 | +0.01(+0.13%) |
Jun 21, 2013 | 6.158 | 6.242 | 6.146 | 6.206 | 480,727 | +0.04(+0.65%) |
Jun 20, 2013 | 6.246 | 6.246 | 6.118 | 6.166 | 465,077 | -0.12(-1.85%) |
Jun 19, 2013 | 6.274 | 6.394 | 6.246 | 6.282 | 219,850 | +0.02(+0.32%) |
Jun 18, 2013 | 6.258 | 6.374 | 6.246 | 6.262 | 285,677 | -0.02(-0.38%) |
Jun 17, 2013 | 6.302 | 6.304 | 6.206 | 6.286 | 193,675 | +0.00(+0.00%) |
Jun 14, 2013 | 6.250 | 6.358 | 6.198 | 6.286 | 230,502 | +0.02(+0.26%) |
Jun 13, 2013 | 6.206 | 6.278 | 6.166 | 6.270 | 236,527 | +0.04(+0.71%) |
Jun 12, 2013 | 6.274 | 6.302 | 6.226 | 6.226 | 186,429 | -0.04(-0.70%) |
Jun 11, 2013 | 6.230 | 6.322 | 6.210 | 6.270 | 166,693 | -0.04(-0.63%) |
Jun 10, 2013 | 6.270 | 6.354 | 6.230 | 6.310 | 174,855 | +0.02(+0.32%) |
Jun 07, 2013 | 6.282 | 6.302 | 6.254 | 6.290 | 159,862 | +0.00(+0.06%) |
Jun 06, 2013 | 6.302 | 6.359 | 6.250 | 6.286 | 169,436 | -0.04(-0.63%) |
Jun 05, 2013 | 6.266 | 6.382 | 6.214 | 6.326 | 329,306 | +0.02(+0.32%) |
Jun 04, 2013 | 6.282 | 6.330 | 6.214 | 6.306 | 204,867 | +0.02(+0.32%) |
Jun 03, 2013 | 6.262 | 6.314 | 6.226 | 6.286 | 168,921 | +0.00(+0.06%) |
May 31, 2013 | 6.306 | 6.330 | 6.222 | 6.282 | 352,841 | -0.02(-0.38%) |
May 30, 2013 | 6.306 | 6.378 | 6.254 | 6.306 | 184,579 | -0.01(-0.19%) |
May 29, 2013 | 6.306 | 6.366 | 6.278 | 6.318 | 216,641 | -0.00(-0.07%) |
May 28, 2013 | 6.455 | 6.455 | 6.259 | 6.323 | 209,550 | -0.06(-1.00%) |
May 24, 2013 | 6.355 | 6.427 | 6.355 | 6.387 | 142,395 | -0.04(-0.56%) |
May 23, 2013 | 6.287 | 6.431 | 6.207 | 6.423 | 155,877 | +0.07(+1.07%) |
May 22, 2013 | 6.315 | 6.510 | 6.271 | 6.355 | 400,397 | +0.02(+0.38%) |
May 21, 2013 | 6.307 | 6.371 | 6.239 | 6.331 | 478,551 | -0.02(-0.31%) |
May 20, 2013 | 6.223 | 6.403 | 6.155 | 6.351 | 446,506 | +0.17(+2.78%) |
May 17, 2013 | 6.147 | 6.187 | 6.085 | 6.179 | 238,137 | +0.06(+0.98%) |
May 16, 2013 | 6.111 | 6.191 | 6.067 | 6.119 | 290,541 | +0.00(+0.07%) |
May 15, 2013 | 6.151 | 6.183 | 6.075 | 6.115 | 236,217 | +0.02(+0.33%) |
May 13, 2013 | 6.135 | 6.135 | 6.051 | 6.095 | 205,702 | -0.04(-0.59%) |
May 10, 2013 | 6.047 | 6.167 | 6.039 | 6.131 | 164,580 | +0.01(+0.20%) |
May 09, 2013 | 6.023 | 6.123 | 6.017 | 6.119 | 184,967 | +0.06(+1.06%) |
May 08, 2013 | 5.991 | 6.079 | 5.991 | 6.055 | 263,730 | +0.06(+0.93%) |
May 07, 2013 | 6.079 | 6.079 | 5.991 | 5.999 | 429,106 | -0.09(-1.44%) |
May 06, 2013 | 6.127 | 6.175 | 6.063 | 6.087 | 192,270 | -0.08(-1.23%) |
May 03, 2013 | 6.187 | 6.243 | 6.135 | 6.163 | 260,505 | +0.01(+0.13%) |
May 02, 2013 | 6.107 | 6.387 | 6.012 | 6.155 | 254,146 | +0.03(+0.52%) |
May 01, 2013 | 6.123 | 6.171 | 6.067 | 6.123 | 195,437 | -0.05(-0.78%) |
Apr 30, 2013 | 6.059 | 6.191 | 5.951 | 6.171 | 457,938 | +0.09(+1.44%) |
Apr 29, 2013 | 6.067 | 6.135 | 5.989 | 6.083 | 304,714 | +0.01(+0.20%) |
Apr 26, 2013 | 6.167 | 6.183 | 5.935 | 6.071 | 278,889 | -0.11(-1.81%) |
Apr 25, 2013 | 6.147 | 6.231 | 6.023 | 6.183 | 346,838 | +0.02(+0.32%) |
Apr 24, 2013 | 6.319 | 6.383 | 6.123 | 6.163 | 478,323 | -0.14(-2.28%) |
Apr 23, 2013 | 6.027 | 6.359 | 6.027 | 6.307 | 568,838 | +0.26(+4.22%) |
Apr 22, 2013 | 5.923 | 6.051 | 5.904 | 6.051 | 546,823 | +0.14(+2.30%) |
Apr 19, 2013 | 6.023 | 6.063 | 5.851 | 5.915 | 835,181 | -0.09(-1.53%) |
Apr 18, 2013 | 5.971 | 6.043 | 5.879 | 6.007 | 451,997 | +0.04(+0.60%) |
Apr 17, 2013 | 5.923 | 5.991 | 5.830 | 5.971 | 272,079 | -0.04(-0.60%) |
Apr 16, 2013 | 5.979 | 6.087 | 5.891 | 6.007 | 311,612 | +0.06(+1.08%) |
Apr 15, 2013 | 6.055 | 6.235 | 5.895 | 5.943 | 425,646 | -0.19(-3.06%) |
Apr 12, 2013 | 6.239 | 6.331 | 5.951 | 6.131 | 403,566 | -0.11(-1.79%) |
Apr 11, 2013 | 6.343 | 6.391 | 6.211 | 6.243 | 404,450 | -0.00(-0.06%) |
Apr 10, 2013 | 6.103 | 6.355 | 6.103 | 6.247 | 581,596 | +0.15(+2.42%) |
Apr 09, 2013 | 6.023 | 6.191 | 5.967 | 6.099 | 446,289 | +0.06(+1.06%) |
Apr 08, 2013 | 5.772 | 6.151 | 5.748 | 6.035 | 485,651 | +0.25(+4.28%) |
Apr 05, 2013 | 5.620 | 5.871 | 5.596 | 5.788 | 543,315 | +0.08(+1.33%) |
Apr 04, 2013 | 5.851 | 5.855 | 5.596 | 5.712 | 929,376 | -0.17(-2.92%) |
Apr 03, 2013 | 6.079 | 6.111 | 5.879 | 5.883 | 390,249 | -0.12(-1.93%) |
Apr 02, 2013 | 5.891 | 6.023 | 5.879 | 5.999 | 451,576 | +0.11(+1.83%) |