Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.076 | 8.094 | 7.962 | 8.052 | 698,050 | -0.01(-0.07%) |
Apr 29, 2014 | 8.166 | 8.233 | 8.046 | 8.058 | 767,636 | -0.10(-1.25%) |
Apr 28, 2014 | 8.022 | 8.172 | 7.986 | 8.160 | 642,161 | +0.18(+2.26%) |
Apr 25, 2014 | 7.956 | 8.082 | 7.842 | 7.980 | 613,267 | +0.02(+0.30%) |
Apr 24, 2014 | 8.034 | 8.034 | 7.878 | 7.956 | 517,698 | -0.04(-0.45%) |
Apr 23, 2014 | 7.944 | 8.034 | 7.920 | 7.992 | 377,002 | +0.05(+0.68%) |
Apr 22, 2014 | 7.920 | 8.022 | 7.908 | 7.938 | 978,220 | +0.02(+0.30%) |
Apr 21, 2014 | 7.788 | 7.926 | 7.704 | 7.914 | 522,728 | +0.10(+1.31%) |
Apr 17, 2014 | 7.824 | 7.812 | 7.812 | 7.812 | 900,631 | -0.04(-0.46%) |
Apr 16, 2014 | 7.800 | 7.848 | 7.727 | 7.848 | 503,450 | +0.08(+1.01%) |
Apr 15, 2014 | 7.776 | 7.794 | 7.703 | 7.770 | 621,043 | +0.02(+0.23%) |
Apr 14, 2014 | 7.685 | 7.800 | 7.655 | 7.751 | 873,474 | +0.10(+1.34%) |
Apr 11, 2014 | 7.667 | 7.709 | 7.595 | 7.649 | 755,873 | -0.05(-0.70%) |
Apr 10, 2014 | 7.806 | 7.818 | 7.631 | 7.703 | 471,905 | -0.10(-1.31%) |
Apr 09, 2014 | 7.818 | 7.872 | 7.776 | 7.806 | 601,848 | +0.01(+0.15%) |
Apr 08, 2014 | 7.800 | 7.836 | 7.739 | 7.794 | 653,448 | +0.06(+0.78%) |
Apr 07, 2014 | 7.517 | 7.770 | 7.493 | 7.733 | 1,585,494 | +0.48(+6.55%) |
Apr 04, 2014 | 7.349 | 7.361 | 7.252 | 7.258 | 486,171 | -0.09(-1.23%) |
Apr 03, 2014 | 7.463 | 7.463 | 7.337 | 7.349 | 618,487 | -0.11(-1.45%) |
Apr 02, 2014 | 7.493 | 7.511 | 7.397 | 7.457 | 207,391 | -0.01(-0.16%) |
Apr 01, 2014 | 7.493 | 7.493 | 7.349 | 7.469 | 485,580 | -0.01(-0.08%) |
Mar 31, 2014 | 7.379 | 7.493 | 7.367 | 7.475 | 299,888 | +0.14(+1.97%) |
Mar 28, 2014 | 7.349 | 7.427 | 7.288 | 7.331 | 266,770 | +0.00(+0.00%) |
Mar 27, 2014 | 7.415 | 7.427 | 7.331 | 7.331 | 258,598 | -0.08(-1.06%) |
Mar 26, 2014 | 7.517 | 7.541 | 7.403 | 7.409 | 241,372 | -0.08(-1.12%) |
Mar 25, 2014 | 7.392 | 7.499 | 7.392 | 7.493 | 323,829 | +0.05(+0.65%) |
Mar 24, 2014 | 7.481 | 7.523 | 7.397 | 7.445 | 197,649 | +0.00(+0.00%) |
Mar 21, 2014 | 7.499 | 7.547 | 7.427 | 7.445 | 409,645 | -0.04(-0.48%) |
Mar 20, 2014 | 7.457 | 7.535 | 7.240 | 7.481 | 260,702 | -0.01(-0.08%) |
Mar 19, 2014 | 7.469 | 7.511 | 7.367 | 7.487 | 305,241 | -0.01(-0.16%) |
Mar 18, 2014 | 7.421 | 7.511 | 7.276 | 7.499 | 359,001 | +0.11(+1.55%) |
Mar 17, 2014 | 7.319 | 7.415 | 7.319 | 7.385 | 316,832 | +0.09(+1.24%) |
Mar 14, 2014 | 7.294 | 7.385 | 7.258 | 7.294 | 234,604 | -0.01(-0.08%) |
Mar 13, 2014 | 7.288 | 7.361 | 7.282 | 7.300 | 315,077 | -0.01(-0.16%) |
Mar 12, 2014 | 7.355 | 7.409 | 7.264 | 7.312 | 278,427 | -0.07(-0.98%) |
Mar 11, 2014 | 7.397 | 7.433 | 7.325 | 7.385 | 245,283 | -0.02(-0.24%) |
Mar 10, 2014 | 7.409 | 7.433 | 7.373 | 7.403 | 371,646 | -0.01(-0.08%) |
Mar 07, 2014 | 7.433 | 7.505 | 7.186 | 7.409 | 677,382 | -0.02(-0.24%) |
Mar 06, 2014 | 7.204 | 7.439 | 7.138 | 7.427 | 873,989 | +0.24(+3.35%) |
Mar 05, 2014 | 7.216 | 7.222 | 7.150 | 7.186 | 164,471 | -0.04(-0.50%) |
Mar 04, 2014 | 7.132 | 7.234 | 7.090 | 7.222 | 397,200 | +0.14(+2.04%) |
Mar 03, 2014 | 7.060 | 7.096 | 7.024 | 7.078 | 367,364 | -0.03(-0.42%) |
Feb 28, 2014 | 7.054 | 7.132 | 7.048 | 7.108 | 344,321 | +0.06(+0.85%) |
Feb 27, 2014 | 7.072 | 7.090 | 7.024 | 7.048 | 231,623 | -0.03(-0.42%) |
Feb 26, 2014 | 7.054 | 7.132 | 7.018 | 7.078 | 227,726 | +0.02(+0.34%) |
Feb 25, 2014 | 7.072 | 7.120 | 7.048 | 7.054 | 231,380 | -0.05(-0.68%) |
Feb 24, 2014 | 7.096 | 7.192 | 7.072 | 7.102 | 433,300 | +0.03(+0.43%) |
Feb 21, 2014 | 7.024 | 7.079 | 6.994 | 7.072 | 392,900 | +0.05(+0.77%) |
Feb 20, 2014 | 7.006 | 7.066 | 6.946 | 7.018 | 326,814 | +0.02(+0.26%) |
Feb 19, 2014 | 7.060 | 7.096 | 6.968 | 7.000 | 549,283 | -0.07(-1.02%) |
Feb 18, 2014 | 6.940 | 7.096 | 6.886 | 7.072 | 866,671 | +0.11(+1.64%) |
Feb 14, 2014 | 6.886 | 6.958 | 6.958 | 6.958 | 430,028 | +0.04(+0.52%) |
Feb 13, 2014 | 6.910 | 6.940 | 6.867 | 6.922 | 499,575 | -0.07(-0.95%) |
Feb 12, 2014 | 7.066 | 7.079 | 6.946 | 6.988 | 471,472 | -0.08(-1.11%) |
Feb 11, 2014 | 6.934 | 7.090 | 6.934 | 7.066 | 372,426 | +0.08(+1.12%) |
Feb 10, 2014 | 7.000 | 7.024 | 6.886 | 6.988 | 346,204 | -0.01(-0.17%) |
Feb 07, 2014 | 7.036 | 7.066 | 6.886 | 7.000 | 304,350 | +0.01(+0.17%) |
Feb 06, 2014 | 6.873 | 6.994 | 6.807 | 6.988 | 517,307 | +0.13(+1.93%) |
Feb 05, 2014 | 6.892 | 6.922 | 6.825 | 6.855 | 393,839 | -0.02(-0.35%) |
Feb 04, 2014 | 6.898 | 7.006 | 6.807 | 6.880 | 589,577 | +0.04(+0.53%) |
Feb 03, 2014 | 6.916 | 7.048 | 6.840 | 6.843 | 932,948 | -0.06(-0.87%) |
Jan 31, 2014 | 6.892 | 6.952 | 6.850 | 6.904 | 351,806 | -0.02(-0.26%) |
Jan 30, 2014 | 6.886 | 6.928 | 6.825 | 6.922 | 253,054 | +0.05(+0.79%) |
Jan 29, 2014 | 6.837 | 6.940 | 6.765 | 6.867 | 369,001 | -0.02(-0.26%) |
Jan 28, 2014 | 6.849 | 6.907 | 6.801 | 6.886 | 1,921,814 | +0.03(+0.44%) |
Jan 27, 2014 | 6.994 | 6.994 | 6.849 | 6.855 | 306,455 | -0.10(-1.47%) |
Jan 24, 2014 | 7.000 | 7.030 | 6.867 | 6.958 | 419,317 | -0.07(-1.03%) |
Jan 23, 2014 | 7.102 | 7.102 | 6.994 | 7.030 | 455,718 | -0.10(-1.43%) |
Jan 22, 2014 | 7.090 | 7.156 | 7.036 | 7.132 | 317,883 | +0.05(+0.68%) |
Jan 21, 2014 | 7.126 | 7.126 | 7.042 | 7.084 | 241,894 | +0.00(+0.00%) |
Jan 17, 2014 | 7.078 | 7.084 | 7.084 | 7.084 | 161,634 | +0.00(+0.00%) |
Jan 16, 2014 | 7.180 | 7.180 | 7.066 | 7.084 | 199,790 | -0.07(-1.01%) |
Jan 15, 2014 | 7.102 | 7.204 | 7.060 | 7.156 | 282,341 | +0.05(+0.76%) |
Jan 14, 2014 | 7.030 | 7.108 | 7.000 | 7.102 | 470,689 | +0.10(+1.46%) |
Jan 13, 2014 | 7.084 | 7.138 | 7.000 | 7.000 | 551,533 | -0.08(-1.19%) |
Jan 10, 2014 | 7.138 | 7.171 | 7.066 | 7.084 | 595,628 | -0.07(-0.93%) |
Jan 09, 2014 | 7.240 | 7.246 | 7.150 | 7.150 | 542,769 | -0.09(-1.25%) |
Jan 08, 2014 | 7.138 | 7.240 | 7.126 | 7.240 | 321,320 | +0.08(+1.18%) |
Jan 07, 2014 | 7.126 | 7.204 | 7.114 | 7.156 | 163,605 | +0.03(+0.42%) |
Jan 06, 2014 | 7.204 | 7.228 | 7.114 | 7.126 | 406,047 | -0.09(-1.25%) |
Jan 03, 2014 | 7.204 | 7.255 | 7.192 | 7.216 | 328,452 | -0.01(-0.08%) |
Jan 02, 2014 | 7.264 | 7.264 | 7.192 | 7.222 | 569,825 | -0.06(-0.87%) |
Dec 31, 2013 | 7.312 | 7.285 | 7.285 | 7.285 | 321,606 | +0.02(+0.21%) |
Dec 30, 2013 | 7.258 | 7.331 | 7.186 | 7.270 | 250,058 | +0.00(+0.00%) |
Dec 27, 2013 | 7.300 | 7.330 | 7.210 | 7.270 | 180,507 | -0.01(-0.17%) |
Dec 26, 2013 | 7.264 | 7.285 | 7.216 | 7.282 | 170,318 | +0.01(+0.08%) |
Dec 24, 2013 | 7.319 | 7.319 | 7.216 | 7.276 | 108,993 | -0.05(-0.66%) |
Dec 23, 2013 | 7.276 | 7.325 | 7.222 | 7.325 | 322,609 | +0.07(+1.00%) |
Dec 20, 2013 | 7.126 | 7.252 | 7.072 | 7.252 | 843,014 | +0.12(+1.69%) |
Dec 19, 2013 | 7.048 | 7.186 | 7.048 | 7.132 | 301,779 | -0.01(-0.08%) |
Dec 18, 2013 | 7.114 | 7.162 | 7.048 | 7.138 | 464,513 | +0.02(+0.25%) |
Dec 17, 2013 | 7.126 | 7.132 | 7.024 | 7.120 | 377,270 | +0.00(+0.00%) |
Dec 16, 2013 | 6.994 | 7.120 | 6.892 | 7.120 | 330,522 | +0.14(+1.98%) |
Dec 13, 2013 | 7.012 | 7.012 | 6.916 | 6.982 | 227,429 | -0.01(-0.09%) |
Dec 12, 2013 | 6.904 | 7.006 | 6.867 | 6.988 | 354,367 | +0.08(+1.22%) |
Dec 11, 2013 | 6.934 | 6.960 | 6.877 | 6.904 | 361,522 | -0.03(-0.43%) |
Dec 10, 2013 | 7.036 | 7.036 | 6.916 | 6.934 | 498,300 | -0.13(-1.79%) |
Dec 09, 2013 | 7.114 | 7.126 | 7.024 | 7.060 | 223,857 | -0.06(-0.84%) |
Dec 06, 2013 | 7.036 | 7.120 | 6.976 | 7.120 | 0 | +0.14(+1.98%) |
Dec 05, 2013 | 7.006 | 7.006 | 6.934 | 6.982 | 0 | -0.01(-0.17%) |
Dec 04, 2013 | 6.970 | 7.024 | 6.946 | 6.994 | 0 | -0.01(-0.09%) |
Dec 03, 2013 | 6.964 | 7.006 | 6.916 | 7.000 | 0 | +0.02(+0.26%) |
Dec 02, 2013 | 7.066 | 7.090 | 6.964 | 6.982 | 0 | -0.07(-0.94%) |
Nov 29, 2013 | 7.126 | 7.126 | 7.048 | 7.048 | 0 | -0.08(-1.10%) |
Nov 27, 2013 | 7.072 | 7.126 | 7.042 | 7.126 | 0 | +0.07(+1.02%) |
Nov 26, 2013 | 7.090 | 7.108 | 7.024 | 7.054 | 0 | -0.04(-0.51%) |
Nov 25, 2013 | 7.102 | 7.144 | 7.054 | 7.090 | 0 | -0.02(-0.34%) |
Nov 22, 2013 | 7.120 | 7.126 | 7.063 | 7.114 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 7.108 | 7.126 | 7.066 | 7.114 | 0 | +0.02(+0.25%) |
Nov 20, 2013 | 7.096 | 7.120 | 7.048 | 7.096 | 0 | -0.01(-0.17%) |
Nov 19, 2013 | 7.144 | 7.168 | 7.084 | 7.108 | 0 | -0.05(-0.67%) |
Nov 18, 2013 | 7.180 | 7.222 | 7.115 | 7.156 | 700,062 | -0.02(-0.33%) |
Nov 15, 2013 | 7.192 | 7.246 | 7.174 | 7.180 | 0 | -0.02(-0.25%) |
Nov 14, 2013 | 7.126 | 7.270 | 7.126 | 7.198 | 0 | +0.06(+0.84%) |
Nov 12, 2013 | 7.252 | 7.264 | 7.120 | 7.138 | 945,378 | -0.14(-1.90%) |
Nov 11, 2013 | 7.331 | 7.331 | 7.252 | 7.276 | 0 | -0.07(-0.90%) |
Nov 08, 2013 | 7.168 | 7.385 | 7.168 | 7.343 | 0 | +0.16(+2.18%) |
Nov 07, 2013 | 7.264 | 7.312 | 7.186 | 7.186 | 437,005 | -0.08(-1.16%) |
Nov 06, 2013 | 7.210 | 7.270 | 7.162 | 7.270 | 611,843 | +0.07(+0.92%) |
Nov 05, 2013 | 7.337 | 7.337 | 7.192 | 7.204 | 0 | -0.14(-1.92%) |
Nov 04, 2013 | 7.433 | 7.433 | 7.325 | 7.346 | 0 | -0.06(-0.85%) |
Nov 01, 2013 | 7.300 | 7.451 | 7.300 | 7.409 | 0 | +0.09(+1.27%) |
Oct 31, 2013 | 7.457 | 7.457 | 7.294 | 7.316 | 565,190 | -0.06(-0.86%) |
Oct 30, 2013 | 7.433 | 7.445 | 7.373 | 7.379 | 320,939 | -0.06(-0.81%) |
Oct 29, 2013 | 7.451 | 7.481 | 7.391 | 7.439 | 286,552 | -0.00(-0.04%) |
Oct 28, 2013 | 7.427 | 7.511 | 7.400 | 7.442 | 0 | -0.00(-0.04%) |
Oct 25, 2013 | 7.427 | 7.463 | 7.403 | 7.445 | 0 | +0.01(+0.08%) |
Oct 24, 2013 | 7.397 | 7.460 | 7.343 | 7.439 | 546,298 | +0.05(+0.65%) |
Oct 23, 2013 | 7.439 | 7.439 | 7.349 | 7.391 | 656,448 | -0.05(-0.73%) |
Oct 22, 2013 | 7.264 | 7.457 | 7.264 | 7.445 | 731,910 | +0.19(+2.57%) |
Oct 21, 2013 | 7.186 | 7.300 | 7.186 | 7.258 | 0 | -0.04(-0.49%) |
Oct 18, 2013 | 7.337 | 7.367 | 7.267 | 7.294 | 447,593 | -0.03(-0.41%) |
Oct 17, 2013 | 7.222 | 7.367 | 7.216 | 7.325 | 491,351 | +0.07(+0.91%) |
Oct 16, 2013 | 7.216 | 7.276 | 7.204 | 7.258 | 445,765 | +0.07(+0.92%) |
Oct 15, 2013 | 7.204 | 7.240 | 7.180 | 7.192 | 504,990 | -0.04(-0.50%) |
Oct 14, 2013 | 7.216 | 7.246 | 7.198 | 7.228 | 431,995 | -0.01(-0.17%) |
Oct 11, 2013 | 7.198 | 7.264 | 7.192 | 7.240 | 0 | +0.05(+0.67%) |
Oct 10, 2013 | 7.138 | 7.216 | 7.138 | 7.192 | 701,978 | +0.11(+1.53%) |
Oct 09, 2013 | 7.120 | 7.192 | 7.084 | 7.084 | 0 | -0.06(-0.84%) |
Oct 08, 2013 | 7.204 | 7.234 | 7.144 | 7.144 | 672,398 | -0.05(-0.75%) |
Oct 07, 2013 | 7.162 | 7.252 | 7.162 | 7.198 | 0 | -0.02(-0.25%) |
Oct 04, 2013 | 7.240 | 7.240 | 7.192 | 7.216 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 7.186 | 7.246 | 7.168 | 7.216 | 488,876 | +0.04(+0.50%) |
Oct 02, 2013 | 7.198 | 7.228 | 7.132 | 7.180 | 0 | -0.04(-0.58%) |
Oct 01, 2013 | 7.216 | 7.276 | 7.162 | 7.222 | 1,790,651 | +0.10(+1.44%) |
Sep 27, 2013 | 6.825 | 7.126 | 6.807 | 7.120 | 0 | +0.39(+5.81%) |
Sep 26, 2013 | 6.765 | 6.795 | 6.720 | 6.729 | 670,383 | -0.01(-0.18%) |
Sep 25, 2013 | 6.657 | 6.771 | 6.657 | 6.741 | 956,345 | +0.10(+1.45%) |
Sep 24, 2013 | 6.687 | 6.741 | 6.627 | 6.645 | 671,336 | -0.06(-0.90%) |
Sep 23, 2013 | 6.693 | 6.747 | 6.657 | 6.705 | 0 | -0.04(-0.54%) |
Sep 20, 2013 | 6.771 | 6.819 | 6.717 | 6.741 | 0 | -0.04(-0.53%) |
Sep 19, 2013 | 6.898 | 6.898 | 6.765 | 6.777 | 0 | -0.12(-1.74%) |
Sep 18, 2013 | 6.910 | 6.928 | 6.813 | 6.898 | 0 | -0.03(-0.43%) |
Sep 17, 2013 | 6.928 | 6.952 | 6.809 | 6.928 | 0 | -0.01(-0.09%) |
Sep 16, 2013 | 7.078 | 7.054 | 6.928 | 6.934 | 0 | -0.12(-1.71%) |
Sep 13, 2013 | 6.886 | 7.054 | 6.849 | 7.054 | 0 | +0.18(+2.62%) |
Sep 12, 2013 | 6.892 | 6.916 | 6.825 | 6.873 | 0 | -0.03(-0.44%) |
Sep 11, 2013 | 6.759 | 6.910 | 6.729 | 6.904 | 0 | +0.15(+2.23%) |
Sep 10, 2013 | 6.765 | 6.765 | 6.717 | 6.753 | 207,462 | +0.01(+0.09%) |
Sep 09, 2013 | 6.741 | 6.764 | 6.693 | 6.747 | 0 | +0.01(+0.18%) |
Sep 06, 2013 | 6.735 | 6.759 | 6.627 | 6.735 | 0 | +0.03(+0.45%) |
Sep 05, 2013 | 6.723 | 6.728 | 6.669 | 6.705 | 0 | -0.02(-0.27%) |
Sep 04, 2013 | 6.627 | 6.723 | 6.615 | 6.723 | 0 | +0.11(+1.64%) |
Sep 03, 2013 | 6.597 | 6.639 | 6.555 | 6.615 | 0 | +0.07(+1.10%) |
Aug 30, 2013 | 6.615 | 6.615 | 6.513 | 6.543 | 0 | -0.07(-1.00%) |
Aug 29, 2013 | 6.603 | 6.627 | 6.555 | 6.609 | 0 | -0.02(-0.27%) |
Aug 28, 2013 | 6.561 | 6.633 | 6.555 | 6.627 | 0 | +0.07(+1.10%) |
Aug 27, 2013 | 6.663 | 6.681 | 6.555 | 6.555 | 0 | -0.17(-2.50%) |
Aug 26, 2013 | 6.819 | 6.831 | 6.687 | 6.723 | 0 | -0.08(-1.24%) |
Aug 23, 2013 | 6.843 | 6.849 | 6.693 | 6.807 | 0 | -0.03(-0.44%) |
Aug 22, 2013 | 6.765 | 6.843 | 6.741 | 6.837 | 0 | +0.10(+1.43%) |
Aug 21, 2013 | 6.765 | 6.765 | 6.669 | 6.741 | 0 | -0.02(-0.36%) |
Aug 20, 2013 | 6.747 | 6.776 | 6.669 | 6.765 | 0 | +0.04(+0.63%) |
Aug 19, 2013 | 6.669 | 6.723 | 6.627 | 6.723 | 0 | +0.06(+0.90%) |
Aug 16, 2013 | 6.681 | 6.714 | 6.627 | 6.663 | 0 | +0.01(+0.09%) |
Aug 15, 2013 | 6.867 | 6.867 | 6.615 | 6.657 | 1,261,138 | -0.23(-3.32%) |
Aug 14, 2013 | 7.036 | 7.072 | 6.867 | 6.886 | 0 | -0.13(-1.89%) |
Aug 13, 2013 | 7.006 | 7.048 | 6.929 | 7.018 | 1,025,630 | +0.03(+0.43%) |
Aug 12, 2013 | 7.066 | 7.090 | 6.976 | 6.988 | 628,961 | -0.08(-1.19%) |
Aug 09, 2013 | 7.126 | 7.126 | 7.042 | 7.072 | 519,515 | -0.04(-0.59%) |
Aug 08, 2013 | 7.168 | 7.228 | 7.090 | 7.114 | 836,249 | -0.01(-0.17%) |
Aug 07, 2013 | 7.264 | 7.270 | 7.120 | 7.126 | 1,359,796 | -0.16(-2.15%) |
Aug 06, 2013 | 7.427 | 7.457 | 7.246 | 7.282 | 419,335 | -0.13(-1.70%) |
Aug 05, 2013 | 7.403 | 7.463 | 7.355 | 7.409 | 450,288 | +0.01(+0.16%) |
Aug 02, 2013 | 7.234 | 7.433 | 7.234 | 7.397 | 636,213 | +0.18(+2.50%) |
Aug 01, 2013 | 7.090 | 7.264 | 7.072 | 7.216 | 454,773 | +0.20(+2.83%) |
Jul 31, 2013 | 7.036 | 7.144 | 6.892 | 7.018 | 0 | -0.02(-0.34%) |
Jul 30, 2013 | 7.138 | 7.138 | 6.988 | 7.042 | 0 | -0.07(-0.93%) |
Jul 29, 2013 | 7.168 | 7.174 | 7.102 | 7.108 | 0 | -0.02(-0.34%) |
Jul 26, 2013 | 7.072 | 7.162 | 7.060 | 7.132 | 0 | +0.07(+1.02%) |
Jul 25, 2013 | 7.096 | 7.120 | 6.929 | 7.060 | 178,064 | -0.04(-0.59%) |
Jul 24, 2013 | 7.180 | 7.192 | 6.940 | 7.102 | 0 | -0.08(-1.09%) |
Jul 23, 2013 | 7.204 | 7.216 | 7.096 | 7.180 | 0 | -0.03(-0.42%) |
Jul 22, 2013 | 7.132 | 7.234 | 7.126 | 7.210 | 0 | +0.05(+0.67%) |
Jul 19, 2013 | 7.180 | 7.222 | 7.118 | 7.162 | 0 | -0.01(-0.17%) |
Jul 18, 2013 | 7.162 | 7.258 | 7.138 | 7.174 | 0 | -0.01(-0.17%) |
Jul 17, 2013 | 7.078 | 7.198 | 7.030 | 7.186 | 351,143 | +0.13(+1.88%) |
Jul 16, 2013 | 7.126 | 7.132 | 7.030 | 7.054 | 0 | -0.08(-1.18%) |
Jul 15, 2013 | 7.096 | 7.180 | 7.042 | 7.138 | 0 | +0.05(+0.68%) |
Jul 12, 2013 | 7.036 | 7.090 | 7.006 | 7.090 | 0 | +0.05(+0.68%) |
Jul 11, 2013 | 7.096 | 7.096 | 6.976 | 7.042 | 225,171 | +0.00(+0.00%) |
Jul 10, 2013 | 7.084 | 7.126 | 7.020 | 7.042 | 0 | -0.03(-0.43%) |
Jul 09, 2013 | 7.012 | 7.078 | 6.982 | 7.072 | 0 | +0.09(+1.29%) |
Jul 08, 2013 | 6.873 | 7.000 | 6.855 | 6.982 | 0 | +0.11(+1.66%) |
Jul 05, 2013 | 6.783 | 6.867 | 6.753 | 6.867 | 0 | +0.10(+1.51%) |
Jul 03, 2013 | 6.741 | 6.765 | 6.717 | 6.765 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 6.747 | 6.789 | 6.735 | 6.765 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 6.765 | 6.807 | 6.718 | 6.765 | 0 | +0.03(+0.45%) |
Jun 28, 2013 | 6.705 | 6.741 | 6.651 | 6.735 | 366,983 | +0.02(+0.27%) |
Jun 26, 2013 | 6.579 | 6.717 | 6.573 | 6.717 | 0 | +0.14(+2.20%) |
Jun 25, 2013 | 6.441 | 6.579 | 6.435 | 6.573 | 0 | +0.14(+2.25%) |
Jun 24, 2013 | 6.483 | 6.537 | 6.422 | 6.428 | 0 | -0.08(-1.29%) |
Jun 21, 2013 | 6.573 | 6.591 | 6.501 | 6.513 | 929,455 | -0.02(-0.37%) |
Jun 20, 2013 | 6.615 | 6.615 | 6.525 | 6.537 | 0 | -0.08(-1.18%) |
Jun 19, 2013 | 6.651 | 6.669 | 6.585 | 6.615 | 0 | -0.06(-0.90%) |
Jun 18, 2013 | 6.705 | 6.717 | 6.633 | 6.675 | 0 | -0.02(-0.36%) |
Jun 17, 2013 | 6.663 | 6.717 | 6.633 | 6.699 | 0 | +0.04(+0.54%) |
Jun 14, 2013 | 6.669 | 6.699 | 6.591 | 6.663 | 0 | +0.02(+0.27%) |
Jun 13, 2013 | 6.681 | 6.681 | 6.591 | 6.645 | 285,323 | -0.02(-0.27%) |
Jun 12, 2013 | 6.639 | 6.693 | 6.549 | 6.663 | 444,141 | +0.04(+0.54%) |
Jun 11, 2013 | 6.621 | 6.710 | 6.591 | 6.627 | 228,139 | -0.02(-0.27%) |
Jun 10, 2013 | 6.669 | 6.669 | 6.561 | 6.645 | 0 | +0.02(+0.27%) |
Jun 07, 2013 | 6.639 | 6.639 | 6.561 | 6.627 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.567 | 6.633 | 6.513 | 6.627 | 0 | +0.08(+1.19%) |
Jun 05, 2013 | 6.609 | 6.627 | 6.543 | 6.549 | 0 | -0.04(-0.64%) |
Jun 04, 2013 | 6.597 | 6.636 | 6.567 | 6.591 | 0 | +0.01(+0.09%) |
Jun 03, 2013 | 6.603 | 6.615 | 6.537 | 6.585 | 264,518 | -0.02(-0.27%) |
May 31, 2013 | 6.645 | 6.645 | 6.567 | 6.603 | 248,465 | -0.04(-0.63%) |
May 30, 2013 | 6.495 | 6.699 | 6.447 | 6.645 | 0 | +0.15(+2.31%) |
May 29, 2013 | 6.627 | 6.687 | 6.435 | 6.495 | 827,923 | -0.19(-2.88%) |
May 28, 2013 | 6.783 | 6.789 | 6.669 | 6.687 | 365,332 | -0.04(-0.63%) |
May 24, 2013 | 6.699 | 6.756 | 6.693 | 6.729 | 0 | +0.00(+0.00%) |
May 23, 2013 | 6.705 | 6.741 | 6.615 | 6.729 | 0 | +0.01(+0.09%) |
May 22, 2013 | 6.783 | 6.867 | 6.702 | 6.723 | 0 | -0.05(-0.80%) |
May 21, 2013 | 6.795 | 6.795 | 6.699 | 6.777 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.705 | 6.777 | 6.693 | 6.777 | 0 | +0.07(+1.08%) |
May 17, 2013 | 6.651 | 6.711 | 6.555 | 6.705 | 0 | +0.07(+1.00%) |
May 16, 2013 | 6.627 | 6.669 | 6.609 | 6.639 | 216,065 | -0.01(-0.09%) |
May 15, 2013 | 6.531 | 6.645 | 6.507 | 6.645 | 0 | +0.13(+2.03%) |
May 13, 2013 | 6.579 | 6.579 | 6.489 | 6.513 | 0 | -0.07(-1.01%) |
May 10, 2013 | 6.549 | 6.591 | 6.519 | 6.579 | 0 | +0.02(+0.28%) |
May 09, 2013 | 6.603 | 6.621 | 6.549 | 6.561 | 0 | -0.07(-1.00%) |
May 08, 2013 | 6.645 | 6.663 | 6.573 | 6.627 | 0 | -0.02(-0.36%) |
May 07, 2013 | 6.561 | 6.651 | 6.549 | 6.651 | 0 | +0.08(+1.19%) |
May 06, 2013 | 6.567 | 6.585 | 6.549 | 6.573 | 0 | +0.01(+0.09%) |
May 03, 2013 | 6.567 | 6.585 | 6.543 | 6.567 | 0 | +0.01(+0.09%) |
May 02, 2013 | 6.507 | 6.573 | 6.477 | 6.561 | 0 | +0.05(+0.83%) |