Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.380 | 8.425 | 8.360 | 8.410 | 1,671,795 | +0.04(+0.48%) |
Apr 29, 2014 | 8.355 | 8.385 | 8.325 | 8.370 | 1,341,484 | +0.07(+0.85%) |
Apr 28, 2014 | 8.239 | 8.300 | 8.229 | 8.300 | 1,687,280 | +0.10(+1.22%) |
Apr 25, 2014 | 8.300 | 8.310 | 8.194 | 8.199 | 1,122,486 | -0.12(-1.45%) |
Apr 24, 2014 | 8.310 | 8.355 | 8.265 | 8.320 | 2,010,314 | +0.03(+0.36%) |
Apr 23, 2014 | 8.315 | 8.320 | 8.275 | 8.290 | 1,295,852 | +0.04(+0.43%) |
Apr 22, 2014 | 8.249 | 8.260 | 8.212 | 8.255 | 1,080,837 | +0.07(+0.80%) |
Apr 21, 2014 | 8.179 | 8.204 | 8.174 | 8.189 | 593,099 | +0.02(+0.25%) |
Apr 17, 2014 | 8.144 | 8.169 | 8.169 | 8.169 | 1,206,334 | +0.02(+0.18%) |
Apr 16, 2014 | 8.134 | 8.159 | 8.099 | 8.154 | 1,571,395 | +0.10(+1.18%) |
Apr 15, 2014 | 8.099 | 8.124 | 7.958 | 8.059 | 2,761,731 | -0.02(-0.19%) |
Apr 14, 2014 | 7.988 | 8.089 | 7.948 | 8.074 | 2,045,719 | +0.12(+1.45%) |
Apr 11, 2014 | 7.938 | 7.998 | 7.928 | 7.958 | 1,430,921 | -0.06(-0.69%) |
Apr 10, 2014 | 8.139 | 8.154 | 8.014 | 8.014 | 1,640,734 | -0.18(-2.21%) |
Apr 09, 2014 | 8.194 | 8.204 | 8.114 | 8.194 | 1,902,365 | +0.16(+1.94%) |
Apr 08, 2014 | 8.034 | 8.091 | 8.019 | 8.039 | 3,229,044 | -0.02(-0.25%) |
Apr 07, 2014 | 8.044 | 8.084 | 8.034 | 8.059 | 5,324,195 | +0.13(+1.58%) |
Apr 04, 2014 | 7.988 | 8.029 | 7.933 | 7.933 | 1,426,310 | -0.05(-0.63%) |
Apr 03, 2014 | 7.988 | 8.024 | 7.963 | 7.983 | 1,698,410 | +0.06(+0.70%) |
Apr 02, 2014 | 7.908 | 7.948 | 7.898 | 7.928 | 1,021,516 | -0.03(-0.32%) |
Apr 01, 2014 | 7.968 | 7.973 | 7.920 | 7.953 | 1,927,330 | +0.03(+0.32%) |
Mar 31, 2014 | 7.983 | 7.998 | 7.893 | 7.928 | 2,111,772 | +0.03(+0.38%) |
Mar 28, 2014 | 7.863 | 7.908 | 7.848 | 7.898 | 2,228,990 | +0.16(+2.01%) |
Mar 27, 2014 | 7.662 | 7.752 | 7.657 | 7.742 | 4,837,582 | +0.13(+1.65%) |
Mar 26, 2014 | 7.692 | 7.712 | 7.607 | 7.617 | 3,999,838 | -0.10(-1.24%) |
Mar 25, 2014 | 7.667 | 7.737 | 7.637 | 7.712 | 2,672,143 | -0.03(-0.39%) |
Mar 24, 2014 | 7.722 | 7.762 | 7.622 | 7.742 | 3,527,553 | +0.09(+1.11%) |
Mar 21, 2014 | 7.722 | 7.790 | 7.637 | 7.657 | 1,506,346 | -0.06(-0.72%) |
Mar 20, 2014 | 7.647 | 7.737 | 7.624 | 7.712 | 2,210,539 | +0.04(+0.52%) |
Mar 19, 2014 | 7.772 | 7.808 | 7.617 | 7.672 | 2,778,697 | -0.14(-1.80%) |
Mar 18, 2014 | 7.778 | 7.838 | 7.762 | 7.813 | 2,377,713 | +0.09(+1.10%) |
Mar 17, 2014 | 7.667 | 7.737 | 7.661 | 7.727 | 1,398,991 | +0.13(+1.72%) |
Mar 14, 2014 | 7.582 | 7.647 | 7.552 | 7.597 | 2,096,438 | -0.06(-0.79%) |
Mar 13, 2014 | 7.833 | 7.838 | 7.624 | 7.657 | 1,994,694 | -0.19(-2.43%) |
Mar 12, 2014 | 7.833 | 7.865 | 7.803 | 7.848 | 1,748,487 | -0.01(-0.13%) |
Mar 11, 2014 | 7.908 | 7.938 | 7.843 | 7.858 | 2,368,655 | -0.12(-1.45%) |
Mar 10, 2014 | 7.903 | 7.973 | 7.870 | 7.973 | 2,564,816 | +0.11(+1.40%) |
Mar 07, 2014 | 7.908 | 7.908 | 7.803 | 7.863 | 3,868,826 | -0.07(-0.82%) |
Mar 06, 2014 | 7.878 | 7.933 | 7.870 | 7.928 | 2,298,285 | +0.22(+2.80%) |
Mar 05, 2014 | 7.722 | 7.752 | 7.702 | 7.712 | 1,665,540 | +0.00(+0.00%) |
Mar 04, 2014 | 7.622 | 7.727 | 7.612 | 7.712 | 2,012,869 | +0.17(+2.20%) |
Mar 03, 2014 | 7.516 | 7.617 | 7.471 | 7.547 | 6,831,453 | -0.10(-1.25%) |
Feb 28, 2014 | 7.657 | 7.677 | 7.602 | 7.642 | 2,497,660 | -0.07(-0.91%) |
Feb 27, 2014 | 7.632 | 7.725 | 7.627 | 7.712 | 2,237,285 | -0.06(-0.78%) |
Feb 26, 2014 | 7.828 | 7.883 | 7.722 | 7.772 | 3,123,757 | -0.05(-0.58%) |
Feb 25, 2014 | 7.843 | 7.853 | 7.757 | 7.818 | 2,174,397 | +0.00(+0.00%) |
Feb 24, 2014 | 7.833 | 7.875 | 7.808 | 7.818 | 2,725,244 | +0.03(+0.39%) |
Feb 21, 2014 | 7.783 | 7.813 | 7.767 | 7.788 | 1,187,254 | +0.01(+0.13%) |
Feb 20, 2014 | 7.767 | 7.803 | 7.747 | 7.778 | 2,439,631 | +0.01(+0.13%) |
Feb 19, 2014 | 7.772 | 7.853 | 7.757 | 7.767 | 1,745,697 | +0.03(+0.32%) |
Feb 18, 2014 | 7.757 | 7.788 | 7.732 | 7.742 | 2,611,920 | -0.05(-0.58%) |
Feb 14, 2014 | 7.762 | 7.788 | 7.788 | 7.788 | 957,579 | +0.00(+0.00%) |
Feb 13, 2014 | 7.647 | 7.788 | 7.647 | 7.788 | 1,203,727 | +0.10(+1.24%) |
Feb 12, 2014 | 7.657 | 7.722 | 7.652 | 7.692 | 1,236,898 | -0.07(-0.84%) |
Feb 11, 2014 | 7.672 | 7.778 | 7.672 | 7.757 | 1,073,203 | +0.05(+0.59%) |
Feb 10, 2014 | 7.712 | 7.722 | 7.672 | 7.712 | 1,380,124 | -0.12(-1.48%) |
Feb 07, 2014 | 7.783 | 7.838 | 7.760 | 7.828 | 4,559,217 | +0.13(+1.70%) |
Feb 06, 2014 | 7.642 | 7.707 | 7.642 | 7.697 | 1,233,697 | +0.19(+2.47%) |
Feb 05, 2014 | 7.496 | 7.537 | 7.461 | 7.511 | 2,189,627 | -0.03(-0.40%) |
Feb 04, 2014 | 7.552 | 7.587 | 7.521 | 7.542 | 1,829,292 | +0.03(+0.33%) |
Feb 03, 2014 | 7.667 | 7.672 | 7.506 | 7.516 | 3,280,755 | -0.20(-2.54%) |
Jan 31, 2014 | 7.652 | 7.757 | 7.647 | 7.712 | 1,576,097 | -0.13(-1.66%) |
Jan 30, 2014 | 7.838 | 7.858 | 7.788 | 7.843 | 1,974,566 | +0.09(+1.10%) |
Jan 29, 2014 | 7.722 | 7.818 | 7.707 | 7.757 | 3,221,606 | -0.05(-0.58%) |
Jan 28, 2014 | 7.772 | 7.850 | 7.762 | 7.803 | 2,670,759 | +0.04(+0.52%) |
Jan 27, 2014 | 7.803 | 7.823 | 7.732 | 7.762 | 4,624,923 | -0.06(-0.77%) |
Jan 24, 2014 | 7.963 | 7.963 | 7.823 | 7.823 | 7,102,173 | -0.43(-5.17%) |
Jan 23, 2014 | 8.365 | 8.365 | 8.204 | 8.249 | 6,872,254 | -0.05(-0.60%) |
Jan 22, 2014 | 8.350 | 8.360 | 8.290 | 8.300 | 959,658 | -0.13(-1.49%) |
Jan 21, 2014 | 8.506 | 8.506 | 8.385 | 8.425 | 1,338,955 | -0.02(-0.18%) |
Jan 17, 2014 | 8.465 | 8.440 | 8.440 | 8.440 | 2,549,693 | -0.02(-0.24%) |
Jan 16, 2014 | 8.450 | 8.465 | 8.400 | 8.460 | 1,317,406 | -0.03(-0.30%) |
Jan 15, 2014 | 8.445 | 8.498 | 8.445 | 8.485 | 1,126,621 | +0.04(+0.48%) |
Jan 14, 2014 | 8.395 | 8.455 | 8.345 | 8.445 | 1,545,095 | +0.13(+1.51%) |
Jan 13, 2014 | 8.350 | 8.400 | 8.300 | 8.320 | 2,161,047 | -0.05(-0.60%) |
Jan 10, 2014 | 8.290 | 8.375 | 8.280 | 8.370 | 2,286,719 | +0.20(+2.40%) |
Jan 09, 2014 | 8.239 | 8.244 | 8.134 | 8.174 | 4,748,807 | +0.04(+0.49%) |
Jan 08, 2014 | 8.144 | 8.169 | 8.119 | 8.134 | 1,503,259 | +0.04(+0.43%) |
Jan 07, 2014 | 8.064 | 8.129 | 8.059 | 8.099 | 1,186,565 | +0.13(+1.57%) |
Jan 06, 2014 | 7.988 | 8.008 | 7.958 | 7.973 | 1,180,618 | +0.02(+0.25%) |
Jan 03, 2014 | 7.978 | 7.978 | 7.941 | 7.953 | 1,308,463 | +0.02(+0.25%) |
Jan 02, 2014 | 7.998 | 7.998 | 7.913 | 7.933 | 1,689,561 | -0.27(-3.30%) |
Dec 31, 2013 | 8.179 | 8.204 | 8.204 | 8.204 | 1,546,107 | +0.03(+0.31%) |
Dec 30, 2013 | 8.144 | 8.179 | 8.119 | 8.179 | 2,454,804 | +0.02(+0.18%) |
Dec 27, 2013 | 8.164 | 8.169 | 8.114 | 8.164 | 2,602,906 | +0.08(+0.93%) |
Dec 26, 2013 | 8.049 | 8.095 | 8.039 | 8.089 | 1,238,103 | +0.03(+0.37%) |
Dec 24, 2013 | 7.993 | 8.059 | 7.993 | 8.059 | 1,123,619 | +0.07(+0.88%) |
Dec 23, 2013 | 7.993 | 8.014 | 7.975 | 7.988 | 1,447,726 | +0.05(+0.57%) |
Dec 20, 2013 | 7.948 | 7.978 | 7.923 | 7.943 | 1,787,828 | +0.00(+0.00%) |
Dec 19, 2013 | 7.903 | 7.948 | 7.898 | 7.943 | 2,102,123 | +0.02(+0.19%) |
Dec 18, 2013 | 7.863 | 7.948 | 7.798 | 7.928 | 1,874,229 | +0.14(+1.74%) |
Dec 17, 2013 | 7.828 | 7.833 | 7.783 | 7.793 | 1,175,591 | -0.06(-0.77%) |
Dec 16, 2013 | 7.838 | 7.893 | 7.818 | 7.853 | 1,613,036 | +0.10(+1.23%) |
Dec 13, 2013 | 7.778 | 7.778 | 7.702 | 7.757 | 1,000,502 | -0.03(-0.32%) |
Dec 12, 2013 | 7.788 | 7.828 | 7.737 | 7.783 | 1,675,737 | -0.04(-0.45%) |
Dec 11, 2013 | 7.898 | 7.913 | 7.803 | 7.818 | 1,466,772 | -0.12(-1.46%) |
Dec 10, 2013 | 7.933 | 7.973 | 7.918 | 7.933 | 1,311,526 | +0.05(+0.64%) |
Dec 09, 2013 | 7.913 | 7.933 | 7.878 | 7.883 | 2,090,412 | -0.04(-0.44%) |
Dec 06, 2013 | 7.863 | 7.918 | 7.833 | 7.918 | 1,539,358 | +0.06(+0.70%) |
Dec 05, 2013 | 7.923 | 7.965 | 7.853 | 7.863 | 1,597,101 | -0.10(-1.26%) |
Dec 04, 2013 | 7.898 | 7.983 | 7.883 | 7.963 | 1,754,307 | -0.03(-0.38%) |
Dec 03, 2013 | 7.993 | 8.054 | 7.963 | 7.993 | 1,366,384 | -0.08(-0.93%) |
Dec 02, 2013 | 8.109 | 8.139 | 8.064 | 8.069 | 1,367,917 | -0.18(-2.19%) |
Nov 29, 2013 | 8.280 | 8.305 | 8.239 | 8.249 | 914,135 | +0.02(+0.18%) |
Nov 27, 2013 | 8.280 | 8.310 | 8.229 | 8.234 | 1,393,715 | -0.03(-0.36%) |
Nov 26, 2013 | 8.239 | 8.280 | 8.209 | 8.265 | 1,862,481 | +0.06(+0.67%) |
Nov 25, 2013 | 8.275 | 8.285 | 8.189 | 8.209 | 1,750,248 | -0.08(-0.97%) |
Nov 22, 2013 | 8.280 | 8.305 | 8.260 | 8.290 | 1,378,875 | +0.10(+1.23%) |
Nov 21, 2013 | 8.129 | 8.199 | 8.119 | 8.189 | 1,360,660 | +0.11(+1.37%) |
Nov 20, 2013 | 8.204 | 8.234 | 8.054 | 8.079 | 2,136,375 | -0.23(-2.78%) |
Nov 19, 2013 | 8.320 | 8.355 | 8.295 | 8.310 | 1,806,970 | -0.08(-0.90%) |
Nov 18, 2013 | 8.435 | 8.450 | 8.375 | 8.385 | 1,669,489 | +0.06(+0.72%) |
Nov 15, 2013 | 8.330 | 8.345 | 8.275 | 8.325 | 1,159,849 | +0.06(+0.67%) |
Nov 14, 2013 | 8.260 | 8.310 | 8.229 | 8.270 | 1,845,741 | -0.08(-0.96%) |
Nov 13, 2013 | 8.239 | 8.357 | 8.219 | 8.350 | 1,903,875 | +0.12(+1.40%) |
Nov 12, 2013 | 8.275 | 8.320 | 8.214 | 8.234 | 1,305,344 | -0.11(-1.32%) |
Nov 11, 2013 | 8.330 | 8.375 | 8.320 | 8.345 | 1,051,900 | +0.01(+0.12%) |
Nov 08, 2013 | 8.280 | 8.345 | 8.244 | 8.335 | 2,454,266 | +0.19(+2.28%) |
Nov 07, 2013 | 8.385 | 8.395 | 8.149 | 8.149 | 4,569,416 | -0.35(-4.08%) |
Nov 06, 2013 | 8.475 | 8.541 | 8.455 | 8.496 | 1,610,917 | +0.08(+0.95%) |
Nov 05, 2013 | 8.395 | 8.445 | 8.340 | 8.415 | 2,891,000 | -0.11(-1.30%) |
Nov 04, 2013 | 8.511 | 8.531 | 8.475 | 8.526 | 1,779,262 | +0.05(+0.59%) |
Nov 01, 2013 | 8.485 | 8.521 | 8.415 | 8.475 | 4,325,935 | -0.06(-0.70%) |
Oct 31, 2013 | 8.550 | 8.613 | 8.501 | 8.535 | 3,804,290 | +0.01(+0.17%) |
Oct 30, 2013 | 8.603 | 8.608 | 8.501 | 8.520 | 2,418,494 | -0.18(-2.08%) |
Oct 29, 2013 | 8.677 | 8.711 | 8.657 | 8.701 | 1,597,947 | +0.09(+1.02%) |
Oct 28, 2013 | 8.540 | 8.628 | 8.506 | 8.613 | 2,863,923 | +0.05(+0.63%) |
Oct 25, 2013 | 8.550 | 8.564 | 8.501 | 8.559 | 2,858,404 | -0.08(-0.96%) |
Oct 24, 2013 | 8.638 | 8.672 | 8.603 | 8.642 | 2,661,289 | +0.08(+0.91%) |
Oct 23, 2013 | 8.608 | 8.628 | 8.540 | 8.564 | 3,204,374 | -0.24(-2.72%) |
Oct 22, 2013 | 8.730 | 8.804 | 8.721 | 8.804 | 3,043,332 | +0.03(+0.33%) |
Oct 21, 2013 | 8.706 | 8.818 | 8.701 | 8.774 | 4,031,770 | +0.11(+1.24%) |
Oct 18, 2013 | 8.657 | 8.691 | 8.623 | 8.667 | 3,092,034 | +0.08(+0.97%) |
Oct 17, 2013 | 8.437 | 8.594 | 8.418 | 8.584 | 5,959,874 | +0.16(+1.91%) |
Oct 16, 2013 | 8.462 | 8.467 | 8.388 | 8.423 | 7,360,954 | +0.13(+1.59%) |
Oct 15, 2013 | 8.257 | 8.305 | 8.242 | 8.291 | 3,293,038 | +0.00(+0.06%) |
Oct 14, 2013 | 8.227 | 8.291 | 8.227 | 8.286 | 2,291,249 | +0.08(+1.01%) |
Oct 11, 2013 | 8.173 | 8.227 | 8.159 | 8.203 | 2,733,324 | -0.00(-0.06%) |
Oct 10, 2013 | 8.139 | 8.227 | 8.134 | 8.208 | 4,453,085 | +0.22(+2.75%) |
Oct 09, 2013 | 7.910 | 8.007 | 7.905 | 7.988 | 3,161,111 | +0.14(+1.81%) |
Oct 08, 2013 | 7.900 | 7.900 | 7.836 | 7.846 | 2,530,984 | -0.04(-0.56%) |
Oct 07, 2013 | 7.875 | 7.924 | 7.851 | 7.890 | 2,370,403 | -0.07(-0.86%) |
Oct 04, 2013 | 7.929 | 7.978 | 7.924 | 7.959 | 3,195,818 | +0.14(+1.75%) |
Oct 03, 2013 | 7.817 | 7.856 | 7.788 | 7.822 | 2,505,121 | -0.01(-0.12%) |
Oct 02, 2013 | 7.817 | 7.846 | 7.758 | 7.831 | 3,787,475 | +0.12(+1.58%) |
Oct 01, 2013 | 7.690 | 7.736 | 7.680 | 7.709 | 2,214,540 | +0.15(+1.94%) |
Sep 30, 2013 | 7.568 | 7.607 | 7.553 | 7.563 | 1,847,779 | -0.05(-0.71%) |
Sep 27, 2013 | 7.617 | 7.651 | 7.587 | 7.617 | 2,115,439 | +0.07(+0.91%) |
Sep 26, 2013 | 7.514 | 7.573 | 7.499 | 7.548 | 2,020,878 | +0.12(+1.64%) |
Sep 25, 2013 | 7.416 | 7.475 | 7.392 | 7.426 | 1,749,427 | +0.03(+0.46%) |
Sep 24, 2013 | 7.367 | 7.441 | 7.354 | 7.392 | 2,257,660 | -0.02(-0.26%) |
Sep 23, 2013 | 7.406 | 7.433 | 7.358 | 7.411 | 2,340,251 | +0.02(+0.26%) |
Sep 20, 2013 | 7.465 | 7.480 | 7.392 | 7.392 | 2,806,013 | -0.09(-1.18%) |
Sep 19, 2013 | 7.494 | 7.504 | 7.450 | 7.480 | 2,719,287 | -0.06(-0.78%) |
Sep 18, 2013 | 7.323 | 7.563 | 7.284 | 7.538 | 4,853,210 | +0.21(+2.87%) |
Sep 17, 2013 | 7.323 | 7.358 | 7.314 | 7.328 | 1,379,429 | +0.01(+0.20%) |
Sep 16, 2013 | 7.338 | 7.347 | 7.304 | 7.314 | 3,164,660 | +0.07(+0.94%) |
Sep 13, 2013 | 7.250 | 7.270 | 7.201 | 7.245 | 2,061,873 | +0.02(+0.34%) |
Sep 12, 2013 | 7.187 | 7.255 | 7.187 | 7.221 | 2,173,673 | +0.03(+0.48%) |
Sep 11, 2013 | 7.138 | 7.216 | 7.121 | 7.187 | 3,561,668 | +0.10(+1.38%) |
Sep 10, 2013 | 7.060 | 7.094 | 7.055 | 7.089 | 2,707,730 | +0.11(+1.54%) |
Sep 09, 2013 | 6.923 | 7.006 | 6.913 | 6.981 | 1,278,384 | +0.04(+0.63%) |
Sep 06, 2013 | 6.903 | 6.962 | 6.849 | 6.937 | 2,411,657 | +0.10(+1.50%) |
Sep 05, 2013 | 6.771 | 6.840 | 6.762 | 6.835 | 1,679,915 | +0.07(+1.01%) |
Sep 04, 2013 | 6.683 | 6.771 | 6.659 | 6.766 | 2,137,998 | +0.06(+0.95%) |
Sep 03, 2013 | 6.732 | 6.771 | 6.683 | 6.703 | 1,617,959 | +0.08(+1.18%) |
Aug 30, 2013 | 6.674 | 6.679 | 6.595 | 6.625 | 2,274,010 | -0.09(-1.31%) |
Aug 29, 2013 | 6.727 | 6.757 | 6.698 | 6.713 | 1,858,789 | -0.07(-1.01%) |
Aug 28, 2013 | 6.722 | 6.813 | 6.713 | 6.781 | 2,194,577 | -0.02(-0.29%) |
Aug 27, 2013 | 6.869 | 6.913 | 6.791 | 6.801 | 1,793,342 | -0.19(-2.66%) |
Aug 26, 2013 | 7.030 | 7.040 | 6.977 | 6.986 | 1,484,120 | -0.03(-0.42%) |
Aug 23, 2013 | 6.981 | 7.020 | 6.957 | 7.016 | 1,145,514 | +0.04(+0.63%) |
Aug 22, 2013 | 6.928 | 6.986 | 6.918 | 6.972 | 1,131,325 | +0.12(+1.71%) |
Aug 21, 2013 | 6.864 | 6.929 | 6.845 | 6.854 | 1,705,397 | -0.06(-0.85%) |
Aug 20, 2013 | 6.913 | 6.947 | 6.870 | 6.913 | 2,097,994 | -0.04(-0.56%) |
Aug 19, 2013 | 7.035 | 7.040 | 6.947 | 6.952 | 1,950,011 | -0.19(-2.60%) |
Aug 16, 2013 | 7.089 | 7.167 | 7.079 | 7.138 | 2,512,286 | +0.08(+1.11%) |
Aug 15, 2013 | 6.977 | 7.082 | 6.874 | 7.060 | 2,446,067 | +0.02(+0.35%) |
Aug 14, 2013 | 7.069 | 7.069 | 7.017 | 7.035 | 2,089,055 | -0.04(-0.55%) |
Aug 13, 2013 | 7.060 | 7.084 | 7.025 | 7.074 | 1,280,787 | -0.01(-0.14%) |
Aug 12, 2013 | 7.074 | 7.084 | 7.040 | 7.084 | 1,414,023 | -0.03(-0.48%) |
Aug 09, 2013 | 7.133 | 7.148 | 7.094 | 7.118 | 1,700,810 | -0.03(-0.41%) |
Aug 08, 2013 | 7.084 | 7.157 | 7.079 | 7.148 | 2,141,612 | +0.08(+1.18%) |
Aug 07, 2013 | 6.991 | 7.064 | 6.981 | 7.064 | 2,116,350 | +0.11(+1.62%) |
Aug 06, 2013 | 7.030 | 7.035 | 6.948 | 6.952 | 1,840,338 | -0.09(-1.25%) |
Aug 05, 2013 | 7.006 | 7.045 | 6.986 | 7.040 | 2,146,455 | -0.01(-0.14%) |
Aug 02, 2013 | 6.981 | 7.055 | 6.977 | 7.050 | 1,844,144 | +0.03(+0.42%) |
Aug 01, 2013 | 6.972 | 7.020 | 6.952 | 7.020 | 2,200,423 | +0.09(+1.27%) |
Jul 31, 2013 | 6.874 | 6.972 | 6.874 | 6.933 | 7,155,449 | +0.04(+0.57%) |
Jul 30, 2013 | 6.913 | 6.923 | 6.854 | 6.893 | 2,437,372 | +0.09(+1.37%) |
Jul 29, 2013 | 6.825 | 6.830 | 6.781 | 6.801 | 1,803,749 | -0.06(-0.85%) |
Jul 26, 2013 | 6.840 | 6.876 | 6.815 | 6.859 | 6,772,437 | +0.08(+1.23%) |
Jul 25, 2013 | 6.698 | 6.796 | 6.688 | 6.776 | 3,195,867 | +0.19(+2.89%) |
Jul 24, 2013 | 6.561 | 6.630 | 6.508 | 6.586 | 3,578,256 | -0.02(-0.37%) |
Jul 23, 2013 | 6.639 | 6.669 | 6.610 | 6.610 | 3,084,006 | +0.13(+2.04%) |
Jul 22, 2013 | 6.356 | 6.512 | 6.344 | 6.478 | 2,830,143 | +0.14(+2.24%) |
Jul 19, 2013 | 6.317 | 6.361 | 6.312 | 6.337 | 1,224,580 | +0.01(+0.15%) |
Jul 18, 2013 | 6.249 | 6.329 | 6.239 | 6.327 | 1,459,671 | +0.07(+1.09%) |
Jul 17, 2013 | 6.312 | 6.312 | 6.219 | 6.258 | 4,081,992 | -0.06(-1.00%) |
Jul 16, 2013 | 6.283 | 6.351 | 6.258 | 6.322 | 1,979,615 | -0.03(-0.54%) |
Jul 15, 2013 | 6.312 | 6.366 | 6.307 | 6.356 | 2,135,175 | +0.07(+1.09%) |
Jul 12, 2013 | 6.268 | 6.297 | 6.215 | 6.288 | 2,257,238 | -0.18(-2.79%) |
Jul 11, 2013 | 6.429 | 6.483 | 6.385 | 6.468 | 2,612,316 | +0.13(+2.08%) |
Jul 10, 2013 | 6.297 | 6.368 | 6.278 | 6.337 | 2,213,967 | +0.05(+0.86%) |
Jul 09, 2013 | 6.356 | 6.356 | 6.268 | 6.283 | 1,944,057 | +0.01(+0.16%) |
Jul 08, 2013 | 6.293 | 6.337 | 6.253 | 6.273 | 2,021,040 | +0.05(+0.86%) |
Jul 05, 2013 | 6.219 | 6.234 | 6.161 | 6.219 | 2,339,422 | +0.06(+1.03%) |
Jul 03, 2013 | 6.112 | 6.175 | 6.102 | 6.156 | 2,895,510 | -0.03(-0.47%) |
Jul 02, 2013 | 6.268 | 6.278 | 6.163 | 6.185 | 2,853,037 | -0.18(-2.76%) |
Jul 01, 2013 | 6.346 | 6.386 | 6.327 | 6.361 | 5,807,897 | +0.10(+1.64%) |
Jun 28, 2013 | 6.268 | 6.293 | 6.229 | 6.258 | 3,082,833 | -0.07(-1.08%) |
Jun 27, 2013 | 6.312 | 6.366 | 6.297 | 6.327 | 2,699,027 | +0.03(+0.47%) |
Jun 26, 2013 | 6.297 | 6.312 | 6.263 | 6.297 | 3,711,939 | +0.09(+1.42%) |
Jun 25, 2013 | 6.224 | 6.239 | 6.156 | 6.209 | 2,465,987 | +0.05(+0.87%) |
Jun 24, 2013 | 6.122 | 6.214 | 6.112 | 6.156 | 3,225,698 | -0.14(-2.17%) |
Jun 21, 2013 | 6.366 | 6.376 | 6.229 | 6.293 | 3,000,133 | -0.04(-0.62%) |
Jun 20, 2013 | 6.400 | 6.405 | 6.258 | 6.332 | 6,978,589 | -0.18(-2.70%) |
Jun 19, 2013 | 6.644 | 6.650 | 6.493 | 6.508 | 2,214,065 | -0.21(-3.06%) |
Jun 18, 2013 | 6.708 | 6.760 | 6.703 | 6.713 | 2,179,797 | +0.05(+0.73%) |
Jun 17, 2013 | 6.703 | 6.727 | 6.630 | 6.664 | 3,927,515 | +0.18(+2.71%) |
Jun 14, 2013 | 6.547 | 6.576 | 6.483 | 6.488 | 2,831,431 | -0.12(-1.78%) |
Jun 13, 2013 | 6.566 | 6.620 | 6.534 | 6.605 | 1,920,244 | +0.02(+0.30%) |
Jun 12, 2013 | 6.718 | 6.727 | 6.566 | 6.586 | 2,172,113 | +0.02(+0.37%) |
Jun 11, 2013 | 6.537 | 6.620 | 6.522 | 6.561 | 1,904,313 | -0.07(-1.10%) |
Jun 10, 2013 | 6.664 | 6.700 | 6.620 | 6.635 | 2,179,639 | -0.09(-1.31%) |
Jun 07, 2013 | 6.678 | 6.742 | 6.615 | 6.722 | 4,672,515 | +0.03(+0.44%) |
Jun 06, 2013 | 6.678 | 6.720 | 6.610 | 6.693 | 2,150,150 | +0.08(+1.18%) |
Jun 05, 2013 | 6.659 | 6.669 | 6.605 | 6.615 | 1,482,735 | -0.09(-1.31%) |
Jun 04, 2013 | 6.698 | 6.737 | 6.654 | 6.703 | 1,527,448 | +0.00(+0.07%) |
Jun 03, 2013 | 6.659 | 6.708 | 6.610 | 6.698 | 1,927,590 | +0.03(+0.44%) |
May 31, 2013 | 6.732 | 6.757 | 6.659 | 6.669 | 1,853,889 | -0.18(-2.57%) |
May 30, 2013 | 6.820 | 6.871 | 6.806 | 6.845 | 1,394,214 | -0.03(-0.50%) |
May 29, 2013 | 6.879 | 6.903 | 6.840 | 6.879 | 2,208,269 | -0.01(-0.14%) |
May 28, 2013 | 6.986 | 7.011 | 6.879 | 6.889 | 2,187,473 | +0.10(+1.51%) |
May 24, 2013 | 6.727 | 6.791 | 6.717 | 6.786 | 1,543,117 | -0.07(-1.00%) |
May 23, 2013 | 6.786 | 6.869 | 6.757 | 6.854 | 1,822,858 | +0.04(+0.57%) |
May 22, 2013 | 6.879 | 6.972 | 6.771 | 6.815 | 4,271,405 | -0.12(-1.76%) |
May 21, 2013 | 6.889 | 6.977 | 6.849 | 6.937 | 2,668,437 | -0.00(-0.07%) |
May 20, 2013 | 6.908 | 6.972 | 6.889 | 6.942 | 2,643,011 | -0.09(-1.32%) |
May 17, 2013 | 6.967 | 7.045 | 6.952 | 7.035 | 1,644,157 | +0.06(+0.91%) |
May 16, 2013 | 7.016 | 7.034 | 6.942 | 6.972 | 2,096,776 | -0.04(-0.63%) |
May 15, 2013 | 6.942 | 7.020 | 6.933 | 7.016 | 1,859,479 | +0.07(+0.98%) |
May 13, 2013 | 6.957 | 6.981 | 6.903 | 6.947 | 2,176,481 | -0.08(-1.11%) |
May 10, 2013 | 7.020 | 7.040 | 6.967 | 7.025 | 1,823,597 | -0.00(-0.07%) |
May 09, 2013 | 7.089 | 7.108 | 7.011 | 7.030 | 2,131,337 | -0.15(-2.04%) |
May 08, 2013 | 7.143 | 7.187 | 7.118 | 7.177 | 3,049,060 | +0.02(+0.34%) |
May 07, 2013 | 7.216 | 7.240 | 7.148 | 7.152 | 3,501,229 | -0.03(-0.48%) |
May 06, 2013 | 7.221 | 7.226 | 7.157 | 7.187 | 2,000,710 | -0.07(-1.01%) |
May 03, 2013 | 7.211 | 7.260 | 7.113 | 7.260 | 3,262,902 | +0.15(+2.06%) |
May 02, 2013 | 7.069 | 7.150 | 7.060 | 7.113 | 2,553,127 | +0.01(+0.21%) |