Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.684 | 8.696 | 8.594 | 8.648 | 3,755,969 | +0.32(+3.86%) |
Mar 28, 2014 | 8.332 | 8.375 | 8.275 | 8.326 | 2,271,396 | -0.03(-0.36%) |
Mar 27, 2014 | 8.387 | 8.405 | 8.308 | 8.357 | 2,420,603 | +0.04(+0.51%) |
Mar 26, 2014 | 8.399 | 8.417 | 8.290 | 8.314 | 5,417,013 | -0.05(-0.65%) |
Mar 25, 2014 | 8.357 | 8.393 | 8.290 | 8.369 | 2,833,296 | +0.06(+0.73%) |
Mar 24, 2014 | 8.399 | 8.405 | 8.223 | 8.308 | 2,513,314 | -0.05(-0.58%) |
Mar 21, 2014 | 8.557 | 8.581 | 8.329 | 8.357 | 3,667,710 | -0.32(-3.64%) |
Mar 20, 2014 | 8.496 | 8.715 | 8.490 | 8.672 | 2,860,856 | +0.22(+2.58%) |
Mar 19, 2014 | 8.581 | 8.587 | 8.375 | 8.454 | 2,634,502 | -0.07(-0.85%) |
Mar 18, 2014 | 8.502 | 8.611 | 8.496 | 8.527 | 2,090,935 | +0.05(+0.57%) |
Mar 17, 2014 | 8.423 | 8.490 | 8.411 | 8.478 | 3,190,988 | +0.33(+4.02%) |
Mar 14, 2014 | 8.138 | 8.223 | 8.083 | 8.150 | 9,022,191 | -0.18(-2.11%) |
Mar 13, 2014 | 8.654 | 8.666 | 8.284 | 8.326 | 4,311,339 | -0.36(-4.19%) |
Mar 12, 2014 | 8.611 | 8.751 | 8.569 | 8.690 | 3,087,435 | +0.04(+0.49%) |
Mar 11, 2014 | 8.721 | 8.775 | 8.648 | 8.648 | 5,647,656 | +0.05(+0.64%) |
Mar 10, 2014 | 8.630 | 8.666 | 8.484 | 8.593 | 3,475,480 | -0.07(-0.77%) |
Mar 07, 2014 | 8.751 | 8.763 | 8.572 | 8.660 | 3,322,508 | -0.12(-1.31%) |
Mar 06, 2014 | 8.751 | 8.800 | 8.727 | 8.775 | 2,637,837 | +0.13(+1.47%) |
Mar 05, 2014 | 8.654 | 8.696 | 8.618 | 8.648 | 1,793,867 | -0.04(-0.42%) |
Mar 04, 2014 | 8.630 | 8.709 | 8.592 | 8.684 | 4,212,263 | +0.34(+4.07%) |
Mar 03, 2014 | 8.399 | 8.472 | 8.296 | 8.344 | 4,461,172 | -0.47(-5.30%) |
Feb 28, 2014 | 8.806 | 8.909 | 8.763 | 8.812 | 2,140,038 | +0.04(+0.48%) |
Feb 27, 2014 | 8.690 | 8.794 | 8.653 | 8.769 | 1,194,875 | +0.05(+0.56%) |
Feb 26, 2014 | 8.781 | 8.787 | 8.684 | 8.721 | 1,911,931 | -0.10(-1.17%) |
Feb 25, 2014 | 8.878 | 8.903 | 8.806 | 8.824 | 2,190,707 | +0.01(+0.14%) |
Feb 24, 2014 | 8.775 | 8.878 | 8.757 | 8.812 | 1,484,556 | +0.05(+0.62%) |
Feb 21, 2014 | 8.787 | 8.806 | 8.739 | 8.757 | 1,362,550 | +0.01(+0.14%) |
Feb 20, 2014 | 8.684 | 8.763 | 8.660 | 8.745 | 1,881,124 | +0.08(+0.98%) |
Feb 19, 2014 | 8.727 | 8.787 | 8.648 | 8.660 | 2,459,528 | -0.20(-2.26%) |
Feb 18, 2014 | 8.866 | 8.888 | 8.830 | 8.860 | 2,222,699 | +0.04(+0.41%) |
Feb 14, 2014 | 8.794 | 8.824 | 8.824 | 8.824 | 1,416,288 | +0.06(+0.69%) |
Feb 13, 2014 | 8.642 | 8.781 | 8.630 | 8.763 | 2,356,741 | +0.02(+0.28%) |
Feb 12, 2014 | 8.775 | 8.818 | 8.674 | 8.739 | 3,882,259 | +0.28(+3.30%) |
Feb 11, 2014 | 8.338 | 8.478 | 8.326 | 8.460 | 1,987,428 | +0.10(+1.16%) |
Feb 10, 2014 | 8.442 | 8.369 | 8.302 | 8.363 | 5,803,631 | -0.08(-0.93%) |
Feb 07, 2014 | 8.363 | 8.466 | 8.296 | 8.442 | 2,119,785 | +0.08(+1.02%) |
Feb 06, 2014 | 8.253 | 8.381 | 8.247 | 8.357 | 2,654,285 | +0.16(+1.92%) |
Feb 05, 2014 | 8.132 | 8.211 | 8.108 | 8.199 | 3,216,551 | +0.22(+2.74%) |
Feb 04, 2014 | 8.005 | 8.040 | 7.953 | 7.980 | 2,402,647 | +0.16(+2.10%) |
Feb 03, 2014 | 8.005 | 8.029 | 7.804 | 7.816 | 4,571,099 | -0.20(-2.50%) |
Jan 31, 2014 | 7.974 | 8.102 | 7.947 | 8.017 | 3,332,363 | -0.28(-3.37%) |
Jan 30, 2014 | 8.290 | 8.302 | 8.184 | 8.296 | 1,667,181 | +0.06(+0.74%) |
Jan 29, 2014 | 8.223 | 8.332 | 8.205 | 8.235 | 2,082,447 | -0.24(-2.86%) |
Jan 28, 2014 | 8.411 | 8.484 | 8.393 | 8.478 | 1,929,912 | +0.31(+3.79%) |
Jan 27, 2014 | 8.266 | 8.272 | 8.096 | 8.168 | 3,525,484 | +0.01(+0.15%) |
Jan 24, 2014 | 8.369 | 8.375 | 8.156 | 8.156 | 3,439,690 | -0.40(-4.68%) |
Jan 23, 2014 | 8.654 | 8.660 | 8.514 | 8.557 | 3,362,167 | -0.05(-0.56%) |
Jan 22, 2014 | 8.605 | 8.624 | 8.575 | 8.605 | 2,772,472 | -0.13(-1.53%) |
Jan 21, 2014 | 8.757 | 8.763 | 8.660 | 8.739 | 2,166,250 | -0.12(-1.37%) |
Jan 17, 2014 | 8.885 | 8.860 | 8.860 | 8.860 | 1,201,084 | -0.08(-0.95%) |
Jan 16, 2014 | 8.982 | 9.012 | 8.897 | 8.945 | 2,597,452 | -0.11(-1.21%) |
Jan 15, 2014 | 8.945 | 9.061 | 8.988 | 9.054 | 2,668,718 | +0.11(+1.22%) |
Jan 14, 2014 | 8.866 | 8.976 | 8.830 | 8.945 | 3,278,584 | +0.25(+2.86%) |
Jan 13, 2014 | 8.751 | 8.821 | 8.675 | 8.696 | 2,846,834 | -0.06(-0.69%) |
Jan 10, 2014 | 8.763 | 8.854 | 8.724 | 8.757 | 3,235,003 | +0.03(+0.35%) |
Jan 09, 2014 | 8.757 | 8.781 | 8.642 | 8.727 | 3,966,658 | -0.01(-0.07%) |
Jan 08, 2014 | 8.709 | 8.751 | 8.654 | 8.733 | 4,345,035 | +0.17(+1.98%) |
Jan 07, 2014 | 8.472 | 8.575 | 8.460 | 8.563 | 3,319,786 | +0.27(+3.22%) |
Jan 06, 2014 | 8.314 | 8.320 | 8.248 | 8.296 | 5,292,370 | -0.03(-0.36%) |
Jan 03, 2014 | 8.338 | 8.369 | 8.315 | 8.326 | 1,411,425 | -0.07(-0.80%) |
Jan 02, 2014 | 8.417 | 8.417 | 8.344 | 8.393 | 2,063,593 | -0.11(-1.28%) |
Dec 31, 2013 | 8.417 | 8.502 | 8.502 | 8.502 | 1,344,608 | +0.08(+0.94%) |
Dec 30, 2013 | 8.405 | 8.429 | 8.381 | 8.423 | 1,970,435 | -0.02(-0.22%) |
Dec 27, 2013 | 8.393 | 8.460 | 8.387 | 8.442 | 1,866,984 | +0.07(+0.80%) |
Dec 26, 2013 | 8.290 | 8.393 | 8.290 | 8.375 | 1,471,153 | +0.11(+1.32%) |
Dec 24, 2013 | 8.272 | 8.284 | 8.247 | 8.266 | 739,412 | -0.01(-0.07%) |
Dec 23, 2013 | 8.253 | 8.290 | 8.241 | 8.272 | 2,567,680 | +0.19(+2.40%) |
Dec 20, 2013 | 8.059 | 8.114 | 8.059 | 8.077 | 2,264,497 | +0.11(+1.37%) |
Dec 19, 2013 | 7.901 | 7.980 | 7.883 | 7.968 | 3,076,700 | +0.14(+1.78%) |
Dec 18, 2013 | 7.768 | 7.859 | 7.647 | 7.829 | 2,539,710 | +0.20(+2.63%) |
Dec 17, 2013 | 7.707 | 7.713 | 7.619 | 7.628 | 1,437,474 | -0.11(-1.41%) |
Dec 16, 2013 | 7.707 | 7.801 | 7.695 | 7.738 | 2,450,219 | +0.21(+2.82%) |
Dec 13, 2013 | 7.562 | 7.580 | 7.458 | 7.525 | 2,457,435 | +0.08(+1.06%) |
Dec 12, 2013 | 7.513 | 7.531 | 7.440 | 7.446 | 1,744,695 | -0.15(-1.92%) |
Dec 11, 2013 | 7.719 | 7.731 | 7.592 | 7.592 | 1,350,707 | -0.08(-1.03%) |
Dec 10, 2013 | 7.707 | 7.744 | 7.671 | 7.671 | 1,628,078 | -0.09(-1.17%) |
Dec 09, 2013 | 7.731 | 7.768 | 7.719 | 7.762 | 1,971,041 | +0.07(+0.87%) |
Dec 06, 2013 | 7.707 | 7.728 | 7.665 | 7.695 | 2,575,192 | +0.12(+1.52%) |
Dec 05, 2013 | 7.689 | 7.716 | 7.549 | 7.580 | 4,226,068 | -0.12(-1.58%) |
Dec 04, 2013 | 7.622 | 7.741 | 7.598 | 7.701 | 2,981,592 | -0.05(-0.63%) |
Dec 03, 2013 | 7.804 | 7.813 | 7.719 | 7.750 | 1,983,599 | -0.04(-0.47%) |
Dec 02, 2013 | 7.871 | 7.871 | 7.786 | 7.786 | 1,736,389 | -0.09(-1.16%) |
Nov 29, 2013 | 7.904 | 7.938 | 7.865 | 7.877 | 1,212,116 | +0.02(+0.31%) |
Nov 27, 2013 | 7.871 | 7.914 | 7.835 | 7.853 | 2,668,756 | +0.01(+0.08%) |
Nov 26, 2013 | 7.829 | 7.859 | 7.768 | 7.847 | 9,729,013 | +0.09(+1.17%) |
Nov 25, 2013 | 7.847 | 7.856 | 7.744 | 7.756 | 3,744,369 | -0.11(-1.39%) |
Nov 22, 2013 | 7.823 | 7.874 | 7.804 | 7.865 | 1,765,243 | +0.04(+0.54%) |
Nov 21, 2013 | 7.771 | 7.823 | 7.728 | 7.823 | 3,186,229 | +0.10(+1.34%) |
Nov 20, 2013 | 7.883 | 7.889 | 7.701 | 7.719 | 2,751,314 | -0.08(-1.09%) |
Nov 19, 2013 | 7.847 | 7.865 | 7.768 | 7.804 | 4,035,637 | -0.02(-0.31%) |
Nov 18, 2013 | 7.883 | 7.914 | 7.810 | 7.829 | 2,300,615 | -0.04(-0.46%) |
Nov 15, 2013 | 7.871 | 7.876 | 7.818 | 7.865 | 1,623,781 | -0.01(-0.08%) |
Nov 14, 2013 | 7.823 | 7.883 | 7.810 | 7.871 | 1,830,580 | +0.08(+1.09%) |
Nov 13, 2013 | 7.586 | 7.786 | 7.577 | 7.786 | 2,780,423 | +0.07(+0.86%) |
Nov 12, 2013 | 7.780 | 7.823 | 7.665 | 7.719 | 3,072,719 | -0.12(-1.47%) |
Nov 11, 2013 | 7.823 | 7.853 | 7.810 | 7.835 | 1,488,046 | -0.01(-0.08%) |
Nov 08, 2013 | 7.719 | 7.847 | 7.719 | 7.841 | 3,223,122 | +0.08(+1.10%) |
Nov 07, 2013 | 7.992 | 8.017 | 7.744 | 7.756 | 6,701,089 | -0.12(-1.54%) |
Nov 06, 2013 | 7.920 | 7.962 | 7.847 | 7.877 | 4,201,355 | +0.25(+3.34%) |
Nov 05, 2013 | 7.653 | 7.665 | 7.562 | 7.622 | 4,375,635 | -0.32(-4.05%) |
Nov 04, 2013 | 7.926 | 7.944 | 7.883 | 7.944 | 2,297,095 | +0.12(+1.55%) |
Nov 01, 2013 | 7.810 | 7.847 | 7.774 | 7.823 | 3,693,336 | +0.10(+1.34%) |
Oct 31, 2013 | 7.731 | 7.768 | 7.698 | 7.719 | 2,353,467 | +0.01(+0.16%) |
Oct 30, 2013 | 7.768 | 7.789 | 7.677 | 7.707 | 2,258,621 | -0.08(-1.01%) |
Oct 29, 2013 | 7.762 | 7.816 | 7.731 | 7.786 | 1,590,583 | +0.04(+0.47%) |
Oct 28, 2013 | 7.774 | 7.786 | 7.707 | 7.750 | 2,846,722 | -0.07(-0.93%) |
Oct 25, 2013 | 7.841 | 7.841 | 7.780 | 7.823 | 2,397,898 | -0.06(-0.77%) |
Oct 24, 2013 | 7.883 | 7.889 | 7.847 | 7.883 | 2,539,642 | +0.11(+1.41%) |
Oct 23, 2013 | 7.762 | 7.804 | 7.731 | 7.774 | 2,812,667 | -0.09(-1.16%) |
Oct 22, 2013 | 7.841 | 7.926 | 7.841 | 7.865 | 3,506,124 | +0.07(+0.86%) |
Oct 21, 2013 | 7.798 | 7.804 | 7.750 | 7.798 | 3,795,373 | -0.07(-0.85%) |
Oct 18, 2013 | 7.835 | 7.877 | 7.810 | 7.865 | 3,679,544 | +0.05(+0.62%) |
Oct 17, 2013 | 7.738 | 7.816 | 7.732 | 7.816 | 3,022,083 | +0.16(+2.14%) |
Oct 16, 2013 | 7.622 | 7.674 | 7.616 | 7.653 | 4,006,708 | +0.20(+2.69%) |
Oct 15, 2013 | 7.477 | 7.513 | 7.440 | 7.452 | 3,271,625 | +0.04(+0.49%) |
Oct 14, 2013 | 7.252 | 7.422 | 7.252 | 7.416 | 3,175,604 | +0.01(+0.16%) |
Oct 11, 2013 | 7.373 | 7.404 | 7.325 | 7.404 | 3,157,365 | -0.01(-0.16%) |
Oct 10, 2013 | 7.301 | 7.425 | 7.288 | 7.416 | 6,604,126 | +0.39(+5.62%) |
Oct 09, 2013 | 6.967 | 7.043 | 6.949 | 7.021 | 4,677,768 | +0.07(+0.96%) |
Oct 08, 2013 | 7.082 | 7.088 | 6.949 | 6.955 | 3,935,958 | -0.12(-1.72%) |
Oct 07, 2013 | 7.028 | 7.112 | 7.009 | 7.076 | 3,494,537 | -0.17(-2.35%) |
Oct 04, 2013 | 7.197 | 7.258 | 7.179 | 7.246 | 3,881,100 | +0.07(+0.93%) |
Oct 03, 2013 | 7.222 | 7.234 | 7.125 | 7.179 | 5,204,309 | -0.07(-1.00%) |
Oct 02, 2013 | 7.210 | 7.282 | 7.155 | 7.252 | 4,969,228 | +0.11(+1.53%) |
Oct 01, 2013 | 7.028 | 7.155 | 6.991 | 7.143 | 6,853,894 | +0.25(+3.70%) |
Sep 30, 2013 | 6.797 | 6.918 | 6.791 | 6.888 | 5,937,755 | -0.02(-0.35%) |
Sep 27, 2013 | 6.924 | 6.942 | 6.888 | 6.912 | 3,883,768 | -0.05(-0.70%) |
Sep 26, 2013 | 6.949 | 6.980 | 6.900 | 6.961 | 3,021,161 | -0.07(-1.04%) |
Sep 25, 2013 | 7.003 | 7.052 | 6.985 | 7.034 | 3,838,274 | +0.04(+0.52%) |
Sep 24, 2013 | 7.003 | 7.052 | 6.967 | 6.997 | 2,764,556 | +0.08(+1.14%) |
Sep 23, 2013 | 6.906 | 6.943 | 6.864 | 6.918 | 3,791,302 | -0.08(-1.21%) |
Sep 20, 2013 | 7.106 | 7.112 | 6.991 | 7.003 | 3,586,041 | -0.16(-2.20%) |
Sep 19, 2013 | 7.282 | 7.288 | 7.125 | 7.161 | 6,954,693 | -0.35(-4.61%) |
Sep 18, 2013 | 7.240 | 7.519 | 7.185 | 7.507 | 6,357,183 | +0.28(+3.86%) |
Sep 17, 2013 | 7.252 | 7.295 | 7.204 | 7.228 | 7,929,765 | -0.04(-0.58%) |
Sep 16, 2013 | 7.322 | 7.325 | 7.185 | 7.270 | 6,906,004 | +0.25(+3.63%) |
Sep 13, 2013 | 6.985 | 7.021 | 6.930 | 7.015 | 2,954,813 | -0.04(-0.52%) |
Sep 12, 2013 | 7.046 | 7.094 | 7.028 | 7.052 | 3,832,971 | -0.01(-0.09%) |
Sep 11, 2013 | 7.034 | 7.058 | 6.985 | 7.058 | 2,146,860 | -0.01(-0.09%) |
Sep 10, 2013 | 7.064 | 7.083 | 7.024 | 7.064 | 3,377,785 | +0.19(+2.74%) |
Sep 09, 2013 | 6.833 | 6.894 | 6.821 | 6.876 | 4,214,030 | +0.18(+2.63%) |
Sep 06, 2013 | 6.718 | 6.748 | 6.628 | 6.700 | 5,095,482 | +0.04(+0.55%) |
Sep 05, 2013 | 6.627 | 6.694 | 6.621 | 6.663 | 4,760,941 | -0.08(-1.17%) |
Sep 04, 2013 | 6.645 | 6.754 | 6.627 | 6.742 | 5,778,055 | +0.08(+1.18%) |
Sep 03, 2013 | 6.694 | 6.712 | 6.597 | 6.663 | 4,742,225 | +0.07(+1.01%) |
Aug 30, 2013 | 6.651 | 6.651 | 6.548 | 6.597 | 4,177,514 | -0.15(-2.25%) |
Aug 29, 2013 | 6.773 | 6.813 | 6.736 | 6.748 | 3,350,422 | -0.01(-0.18%) |
Aug 28, 2013 | 6.706 | 6.791 | 6.694 | 6.761 | 6,091,169 | +0.11(+1.64%) |
Aug 27, 2013 | 6.651 | 6.718 | 6.621 | 6.651 | 9,737,036 | -0.36(-5.19%) |
Aug 26, 2013 | 7.028 | 7.070 | 7.003 | 7.015 | 5,954,719 | -0.13(-1.87%) |
Aug 23, 2013 | 7.179 | 7.191 | 7.100 | 7.149 | 3,490,731 | +0.09(+1.29%) |
Aug 22, 2013 | 6.918 | 7.070 | 6.912 | 7.058 | 6,377,111 | +0.36(+5.44%) |
Aug 21, 2013 | 6.700 | 6.791 | 6.651 | 6.694 | 3,393,604 | -0.04(-0.54%) |
Aug 20, 2013 | 6.706 | 6.767 | 6.645 | 6.730 | 4,083,500 | -0.05(-0.80%) |
Aug 19, 2013 | 6.803 | 6.839 | 6.779 | 6.785 | 5,317,120 | -0.10(-1.50%) |
Aug 16, 2013 | 6.882 | 6.906 | 6.833 | 6.888 | 5,386,563 | -0.19(-2.66%) |
Aug 15, 2013 | 7.003 | 7.082 | 6.936 | 7.076 | 4,351,206 | -0.02(-0.34%) |
Aug 14, 2013 | 6.985 | 7.106 | 6.985 | 7.100 | 5,054,178 | +0.12(+1.65%) |
Aug 13, 2013 | 6.936 | 6.997 | 6.852 | 6.985 | 7,508,209 | -0.02(-0.35%) |
Aug 12, 2013 | 6.997 | 7.046 | 6.964 | 7.009 | 3,836,773 | +0.07(+1.05%) |
Aug 09, 2013 | 6.924 | 6.961 | 6.906 | 6.936 | 4,785,159 | +0.02(+0.35%) |
Aug 08, 2013 | 6.773 | 6.949 | 6.754 | 6.912 | 7,063,262 | +0.21(+3.08%) |
Aug 07, 2013 | 6.669 | 6.706 | 6.630 | 6.706 | 11,312,675 | +0.41(+6.56%) |
Aug 06, 2013 | 6.360 | 6.378 | 6.254 | 6.293 | 4,112,661 | -0.07(-1.05%) |
Aug 05, 2013 | 6.366 | 6.378 | 6.336 | 6.360 | 2,006,406 | -0.04(-0.57%) |
Aug 02, 2013 | 6.378 | 6.402 | 6.348 | 6.396 | 2,768,943 | -0.03(-0.47%) |
Aug 01, 2013 | 6.287 | 6.433 | 6.281 | 6.427 | 5,052,075 | +0.25(+4.13%) |
Jul 31, 2013 | 6.123 | 6.236 | 6.105 | 6.172 | 5,653,303 | +0.04(+0.59%) |
Jul 30, 2013 | 6.169 | 6.178 | 6.093 | 6.135 | 2,408,606 | -0.02(-0.30%) |
Jul 29, 2013 | 6.141 | 6.166 | 6.111 | 6.154 | 2,485,650 | +0.00(+0.00%) |
Jul 26, 2013 | 6.087 | 6.154 | 6.057 | 6.154 | 2,849,153 | -0.03(-0.49%) |
Jul 25, 2013 | 6.099 | 6.190 | 6.081 | 6.184 | 3,761,112 | +0.04(+0.59%) |
Jul 24, 2013 | 6.184 | 6.202 | 6.100 | 6.148 | 5,422,773 | +0.00(+0.00%) |
Jul 23, 2013 | 6.123 | 6.151 | 6.093 | 6.148 | 3,689,398 | +0.08(+1.40%) |
Jul 22, 2013 | 6.002 | 6.063 | 5.996 | 6.063 | 2,501,860 | +0.12(+2.04%) |
Jul 19, 2013 | 5.917 | 5.972 | 5.911 | 5.941 | 2,330,281 | +0.01(+0.10%) |
Jul 18, 2013 | 5.878 | 5.947 | 5.862 | 5.935 | 2,830,323 | +0.17(+3.00%) |
Jul 17, 2013 | 5.808 | 5.814 | 5.729 | 5.762 | 1,538,576 | +0.00(+0.05%) |
Jul 16, 2013 | 5.759 | 5.790 | 5.717 | 5.759 | 2,829,181 | -0.07(-1.25%) |
Jul 15, 2013 | 5.844 | 5.856 | 5.814 | 5.832 | 1,866,325 | -0.02(-0.41%) |
Jul 12, 2013 | 5.820 | 5.856 | 5.777 | 5.856 | 2,032,827 | +0.01(+0.10%) |
Jul 11, 2013 | 5.881 | 5.887 | 5.777 | 5.850 | 4,502,499 | -0.03(-0.52%) |
Jul 10, 2013 | 5.796 | 5.932 | 5.771 | 5.881 | 9,795,952 | +0.14(+2.43%) |
Jul 09, 2013 | 5.814 | 5.783 | 5.735 | 5.741 | 2,121,860 | -0.04(-0.73%) |
Jul 08, 2013 | 5.796 | 5.820 | 5.735 | 5.783 | 3,119,188 | +0.09(+1.60%) |
Jul 05, 2013 | 5.711 | 5.735 | 5.626 | 5.692 | 3,317,642 | +0.21(+3.76%) |
Jul 03, 2013 | 5.431 | 5.522 | 5.413 | 5.486 | 2,549,348 | -0.09(-1.63%) |
Jul 02, 2013 | 5.607 | 5.656 | 5.535 | 5.577 | 5,543,788 | -0.05(-0.97%) |
Jul 01, 2013 | 5.662 | 5.686 | 5.626 | 5.632 | 8,537,624 | +0.12(+2.09%) |
Jun 28, 2013 | 5.516 | 5.559 | 5.486 | 5.516 | 9,776,623 | +0.01(+0.11%) |
Jun 27, 2013 | 5.516 | 5.541 | 5.482 | 5.510 | 3,235,603 | +0.05(+1.00%) |
Jun 26, 2013 | 5.474 | 5.498 | 5.401 | 5.456 | 2,615,661 | +0.05(+1.01%) |
Jun 25, 2013 | 5.407 | 5.441 | 5.334 | 5.401 | 3,471,749 | +0.12(+2.18%) |
Jun 24, 2013 | 5.207 | 5.357 | 5.195 | 5.286 | 6,272,756 | -0.08(-1.58%) |
Jun 21, 2013 | 5.450 | 5.462 | 5.292 | 5.371 | 5,736,962 | -0.12(-2.10%) |
Jun 20, 2013 | 5.559 | 5.568 | 5.462 | 5.486 | 3,704,189 | -0.19(-3.42%) |
Jun 19, 2013 | 5.838 | 5.844 | 5.668 | 5.680 | 6,295,045 | -0.10(-1.78%) |
Jun 18, 2013 | 5.698 | 5.796 | 5.686 | 5.783 | 6,502,591 | +0.14(+2.47%) |
Jun 17, 2013 | 5.665 | 5.692 | 5.601 | 5.644 | 3,987,053 | +0.10(+1.86%) |
Jun 14, 2013 | 5.607 | 5.632 | 5.492 | 5.541 | 3,176,456 | -0.10(-1.72%) |
Jun 13, 2013 | 5.541 | 5.647 | 5.510 | 5.638 | 3,579,430 | +0.19(+3.45%) |
Jun 12, 2013 | 5.529 | 5.541 | 5.425 | 5.450 | 3,450,101 | -0.08(-1.43%) |
Jun 11, 2013 | 5.462 | 5.601 | 5.450 | 5.529 | 3,936,745 | -0.06(-1.09%) |
Jun 10, 2013 | 5.614 | 5.620 | 5.526 | 5.589 | 2,203,161 | +0.02(+0.44%) |
Jun 07, 2013 | 5.529 | 5.589 | 5.468 | 5.565 | 2,907,521 | +0.10(+1.89%) |
Jun 06, 2013 | 5.456 | 5.492 | 5.365 | 5.462 | 4,219,179 | -0.01(-0.11%) |
Jun 05, 2013 | 5.541 | 5.547 | 5.462 | 5.468 | 3,957,672 | -0.15(-2.59%) |
Jun 04, 2013 | 5.668 | 5.686 | 5.565 | 5.614 | 8,229,351 | -0.03(-0.54%) |
Jun 03, 2013 | 5.656 | 5.692 | 5.614 | 5.644 | 7,893,576 | +0.00(+0.00%) |
May 31, 2013 | 5.711 | 5.738 | 5.632 | 5.644 | 5,855,334 | -0.12(-2.00%) |
May 30, 2013 | 5.741 | 5.802 | 5.729 | 5.759 | 4,972,695 | +0.13(+2.37%) |
May 29, 2013 | 5.607 | 5.635 | 5.571 | 5.626 | 4,470,759 | +0.05(+0.98%) |
May 28, 2013 | 5.620 | 5.638 | 5.559 | 5.571 | 2,821,232 | +0.07(+1.21%) |
May 24, 2013 | 5.444 | 5.516 | 5.413 | 5.504 | 2,522,790 | +0.02(+0.33%) |
May 23, 2013 | 5.395 | 5.507 | 5.389 | 5.486 | 4,548,979 | -0.08(-1.42%) |
May 22, 2013 | 5.656 | 5.747 | 5.535 | 5.565 | 5,242,988 | -0.06(-1.08%) |
May 21, 2013 | 5.541 | 5.656 | 5.529 | 5.626 | 4,409,873 | -0.06(-1.07%) |
May 20, 2013 | 5.607 | 5.726 | 5.607 | 5.686 | 3,585,387 | +0.10(+1.85%) |
May 17, 2013 | 5.444 | 5.589 | 5.431 | 5.583 | 7,950,588 | +0.30(+5.63%) |
May 16, 2013 | 5.316 | 5.359 | 5.268 | 5.286 | 2,620,100 | -0.09(-1.69%) |
May 15, 2013 | 5.292 | 5.377 | 5.292 | 5.377 | 2,719,192 | +0.08(+1.61%) |
May 13, 2013 | 5.286 | 5.304 | 5.243 | 5.292 | 1,920,763 | -0.06(-1.13%) |
May 10, 2013 | 5.377 | 5.389 | 5.292 | 5.353 | 3,931,126 | -0.04(-0.68%) |
May 09, 2013 | 5.456 | 5.468 | 5.359 | 5.389 | 3,774,562 | -0.03(-0.56%) |
May 08, 2013 | 5.340 | 5.438 | 5.328 | 5.419 | 6,415,194 | +0.21(+3.96%) |
May 07, 2013 | 5.213 | 5.249 | 5.171 | 5.213 | 6,401,421 | +0.11(+2.14%) |
May 06, 2013 | 5.086 | 5.110 | 5.055 | 5.104 | 2,400,597 | +0.06(+1.20%) |
May 03, 2013 | 5.019 | 5.067 | 4.976 | 5.043 | 3,287,611 | +0.07(+1.34%) |
May 02, 2013 | 4.928 | 4.988 | 4.903 | 4.976 | 3,356,583 | +0.05(+0.99%) |
May 01, 2013 | 4.982 | 4.997 | 4.916 | 4.928 | 1,825,522 | -0.05(-1.10%) |
Apr 30, 2013 | 5.007 | 5.028 | 4.947 | 4.982 | 2,246,630 | -0.05(-0.97%) |
Apr 29, 2013 | 5.007 | 5.049 | 4.970 | 5.031 | 8,089,141 | +0.07(+1.47%) |
Apr 26, 2013 | 4.879 | 4.958 | 4.928 | 4.958 | 3,842,166 | +0.03(+0.62%) |
Apr 25, 2013 | 4.928 | 4.976 | 4.903 | 4.928 | 3,100,827 | +0.00(+0.00%) |
Apr 24, 2013 | 4.885 | 4.946 | 4.873 | 4.928 | 4,820,690 | +0.10(+2.14%) |
Apr 23, 2013 | 4.770 | 4.837 | 4.756 | 4.825 | 10,431,227 | +0.16(+3.52%) |
Apr 22, 2013 | 4.679 | 4.703 | 4.588 | 4.661 | 3,491,423 | +0.03(+0.66%) |
Apr 19, 2013 | 4.649 | 4.673 | 4.612 | 4.630 | 3,511,636 | +0.10(+2.28%) |
Apr 18, 2013 | 4.600 | 4.606 | 4.464 | 4.527 | 4,586,028 | -0.10(-2.10%) |
Apr 17, 2013 | 4.740 | 4.740 | 4.558 | 4.624 | 4,942,185 | -0.19(-3.91%) |
Apr 16, 2013 | 4.825 | 4.855 | 4.770 | 4.812 | 7,731,984 | +0.24(+5.31%) |
Apr 15, 2013 | 4.685 | 4.691 | 4.552 | 4.570 | 5,371,474 | -0.16(-3.34%) |
Apr 12, 2013 | 4.734 | 4.746 | 4.649 | 4.728 | 3,549,958 | -0.05(-1.14%) |
Apr 11, 2013 | 4.794 | 4.867 | 4.767 | 4.782 | 5,007,528 | +0.04(+0.90%) |
Apr 10, 2013 | 4.673 | 4.782 | 4.673 | 4.740 | 5,075,284 | +0.19(+4.13%) |
Apr 09, 2013 | 4.515 | 4.576 | 4.467 | 4.552 | 6,769,882 | +0.09(+2.04%) |
Apr 08, 2013 | 4.412 | 4.460 | 4.382 | 4.460 | 4,125,643 | -0.01(-0.14%) |
Apr 05, 2013 | 4.418 | 4.479 | 4.388 | 4.467 | 6,114,593 | -0.04(-0.94%) |
Apr 04, 2013 | 4.333 | 4.521 | 4.409 | 4.509 | 5,858,125 | +0.18(+4.06%) |
Apr 03, 2013 | 4.388 | 4.400 | 4.297 | 4.333 | 7,064,684 | -0.13(-2.99%) |
Apr 02, 2013 | 4.418 | 4.539 | 4.400 | 4.467 | 5,518,167 | +0.18(+4.10%) |