Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.200 | 8.590 | 8.070 | 8.500 | 24,646,524 | +0.23(+2.78%) |
Apr 29, 2014 | 7.650 | 8.290 | 7.510 | 8.270 | 45,446,016 | +0.84(+11.31%) |
Apr 28, 2014 | 7.850 | 7.945 | 7.380 | 7.430 | 33,132,296 | -0.39(-4.99%) |
Apr 25, 2014 | 8.150 | 8.160 | 7.800 | 7.820 | 20,720,204 | -0.24(-2.98%) |
Apr 24, 2014 | 8.470 | 8.480 | 8.020 | 8.060 | 17,807,000 | -0.31(-3.70%) |
Apr 23, 2014 | 8.590 | 8.630 | 8.350 | 8.370 | 9,842,079 | -0.22(-2.56%) |
Apr 22, 2014 | 8.600 | 8.850 | 8.550 | 8.590 | 9,863,508 | +0.04(+0.47%) |
Apr 21, 2014 | 8.520 | 8.630 | 8.460 | 8.550 | 6,598,781 | +0.03(+0.35%) |
Apr 17, 2014 | 8.340 | 8.520 | 8.520 | 8.520 | 9,836,700 | +0.15(+1.79%) |
Apr 16, 2014 | 8.190 | 8.400 | 8.140 | 8.370 | 10,983,163 | +0.28(+3.46%) |
Apr 15, 2014 | 8.200 | 8.230 | 7.840 | 8.090 | 19,213,990 | -0.12(-1.46%) |
Apr 14, 2014 | 8.320 | 8.360 | 8.100 | 8.210 | 11,689,826 | -0.04(-0.48%) |
Apr 11, 2014 | 8.760 | 8.770 | 8.225 | 8.250 | 20,444,996 | -0.55(-6.25%) |
Apr 10, 2014 | 8.800 | 9.020 | 8.780 | 8.800 | 9,937,181 | +0.00(+0.00%) |
Apr 09, 2014 | 8.790 | 9.000 | 8.750 | 8.800 | 14,339,445 | +0.08(+0.92%) |
Apr 08, 2014 | 8.850 | 9.030 | 8.710 | 8.720 | 17,315,688 | -0.12(-1.36%) |
Apr 07, 2014 | 9.190 | 9.220 | 8.795 | 8.840 | 22,563,416 | -0.42(-4.54%) |
Apr 04, 2014 | 9.470 | 9.510 | 9.200 | 9.260 | 8,241,271 | -0.14(-1.49%) |
Apr 03, 2014 | 9.430 | 9.570 | 9.320 | 9.400 | 13,580,892 | +0.01(+0.11%) |
Apr 02, 2014 | 9.550 | 9.550 | 9.280 | 9.390 | 15,196,727 | -0.18(-1.88%) |
Apr 01, 2014 | 9.240 | 9.600 | 9.140 | 9.570 | 14,612,745 | +0.38(+4.13%) |
Mar 31, 2014 | 9.270 | 9.320 | 9.110 | 9.190 | 10,346,346 | -0.10(-1.08%) |
Mar 28, 2014 | 9.270 | 9.350 | 9.120 | 9.290 | 12,032,760 | +0.02(+0.22%) |
Mar 27, 2014 | 9.030 | 9.440 | 9.020 | 9.270 | 17,867,028 | +0.30(+3.34%) |
Mar 26, 2014 | 9.120 | 9.295 | 8.950 | 8.970 | 12,298,852 | -0.09(-0.99%) |
Mar 25, 2014 | 9.110 | 9.200 | 9.000 | 9.060 | 13,796,243 | -0.05(-0.55%) |
Mar 24, 2014 | 9.150 | 9.210 | 8.840 | 9.110 | 11,658,071 | +0.06(+0.66%) |
Mar 21, 2014 | 9.130 | 9.460 | 8.900 | 9.050 | 31,584,904 | -0.05(-0.55%) |
Mar 20, 2014 | 8.710 | 9.140 | 8.680 | 9.100 | 17,671,600 | +0.38(+4.36%) |
Mar 19, 2014 | 8.700 | 8.800 | 8.670 | 8.720 | 8,723,218 | +0.04(+0.46%) |
Mar 18, 2014 | 8.780 | 8.850 | 8.650 | 8.680 | 11,821,953 | -0.09(-1.03%) |
Mar 17, 2014 | 8.790 | 8.800 | 8.640 | 8.770 | 11,364,080 | -0.01(-0.11%) |
Mar 14, 2014 | 8.560 | 8.860 | 8.470 | 8.780 | 16,788,416 | +0.16(+1.86%) |
Mar 13, 2014 | 8.800 | 8.830 | 8.500 | 8.620 | 14,770,187 | -0.16(-1.82%) |
Mar 12, 2014 | 8.720 | 8.810 | 8.660 | 8.780 | 12,088,987 | +0.00(+0.00%) |
Mar 11, 2014 | 8.800 | 8.910 | 8.670 | 8.780 | 19,418,732 | +0.07(+0.80%) |
Mar 10, 2014 | 8.520 | 8.730 | 8.400 | 8.710 | 18,935,520 | +0.08(+0.93%) |
Mar 07, 2014 | 8.910 | 8.980 | 8.550 | 8.630 | 13,819,623 | -0.25(-2.82%) |
Mar 06, 2014 | 9.160 | 9.250 | 8.745 | 8.880 | 19,954,712 | -0.24(-2.63%) |
Mar 05, 2014 | 9.170 | 9.380 | 8.990 | 9.120 | 23,381,908 | -0.07(-0.76%) |
Mar 04, 2014 | 8.990 | 9.220 | 8.950 | 9.190 | 22,934,272 | +0.36(+4.08%) |
Mar 03, 2014 | 8.530 | 8.850 | 8.400 | 8.830 | 17,589,342 | +0.09(+1.03%) |
Feb 28, 2014 | 8.660 | 8.770 | 8.530 | 8.740 | 14,033,004 | +0.09(+1.04%) |
Feb 27, 2014 | 8.330 | 8.720 | 8.320 | 8.650 | 13,710,121 | +0.26(+3.10%) |
Feb 26, 2014 | 8.270 | 8.420 | 8.150 | 8.390 | 12,674,442 | +0.12(+1.45%) |
Feb 25, 2014 | 8.370 | 8.500 | 8.220 | 8.270 | 13,306,559 | -0.13(-1.55%) |
Feb 24, 2014 | 8.364 | 8.540 | 8.290 | 8.400 | 14,763,975 | +0.11(+1.33%) |
Feb 21, 2014 | 8.260 | 8.710 | 8.210 | 8.290 | 19,062,156 | +0.02(+0.24%) |
Feb 20, 2014 | 8.120 | 8.290 | 8.120 | 8.270 | 8,574,115 | +0.11(+1.35%) |
Feb 19, 2014 | 8.170 | 8.260 | 8.140 | 8.160 | 6,938,621 | -0.04(-0.49%) |
Feb 18, 2014 | 8.400 | 8.430 | 8.140 | 8.200 | 15,845,113 | -0.20(-2.38%) |
Feb 14, 2014 | 8.440 | 8.400 | 8.400 | 8.400 | 9,386,100 | -0.01(-0.12%) |
Feb 13, 2014 | 7.990 | 8.530 | 7.970 | 8.410 | 32,536,426 | +0.34(+4.21%) |
Feb 12, 2014 | 8.120 | 8.180 | 7.980 | 8.070 | 14,972,216 | +0.17(+2.15%) |
Feb 11, 2014 | 8.240 | 8.320 | 7.780 | 7.900 | 44,203,712 | +0.21(+2.73%) |
Feb 10, 2014 | 7.880 | 7.910 | 7.500 | 7.690 | 31,523,796 | -0.33(-4.11%) |
Feb 07, 2014 | 7.910 | 8.180 | 7.910 | 8.020 | 15,464,430 | +0.14(+1.78%) |
Feb 06, 2014 | 8.140 | 8.230 | 7.790 | 7.880 | 25,989,346 | -0.62(-7.29%) |
Feb 05, 2014 | 7.760 | 8.730 | 7.420 | 8.500 | 58,789,528 | +0.66(+8.42%) |
Feb 04, 2014 | 7.900 | 7.980 | 7.660 | 7.840 | 23,046,152 | -0.01(-0.13%) |
Feb 03, 2014 | 8.190 | 8.320 | 7.810 | 7.850 | 25,342,364 | -0.42(-5.08%) |
Jan 31, 2014 | 8.360 | 8.430 | 8.160 | 8.270 | 17,304,620 | -0.12(-1.43%) |
Jan 30, 2014 | 8.730 | 8.765 | 8.350 | 8.390 | 13,003,049 | -0.26(-3.01%) |
Jan 29, 2014 | 8.530 | 8.680 | 8.250 | 8.650 | 23,988,480 | -0.21(-2.37%) |
Jan 28, 2014 | 8.910 | 9.010 | 8.860 | 8.860 | 13,238,786 | -0.01(-0.11%) |
Jan 27, 2014 | 8.470 | 9.020 | 8.470 | 8.870 | 26,778,700 | +0.47(+5.60%) |
Jan 24, 2014 | 8.870 | 8.920 | 8.370 | 8.400 | 21,543,438 | -0.52(-5.83%) |
Jan 23, 2014 | 8.990 | 9.040 | 8.890 | 8.920 | 10,182,643 | -0.15(-1.65%) |
Jan 22, 2014 | 9.100 | 9.130 | 9.050 | 9.070 | 12,652,356 | +0.03(+0.33%) |
Jan 21, 2014 | 9.070 | 9.140 | 8.920 | 9.040 | 13,306,595 | +0.07(+0.78%) |
Jan 17, 2014 | 9.230 | 8.970 | 8.970 | 8.970 | 24,655,600 | -0.06(-0.66%) |
Jan 16, 2014 | 9.240 | 9.290 | 8.960 | 9.030 | 19,087,288 | -0.05(-0.55%) |
Jan 15, 2014 | 9.170 | 9.310 | 9.080 | 9.080 | 12,598,057 | -0.09(-0.98%) |
Jan 14, 2014 | 9.140 | 9.280 | 9.050 | 9.170 | 22,451,912 | +0.08(+0.88%) |
Jan 13, 2014 | 9.360 | 9.405 | 9.010 | 9.090 | 14,681,500 | -0.37(-3.91%) |
Jan 10, 2014 | 9.470 | 9.570 | 9.360 | 9.460 | 13,906,756 | +0.04(+0.42%) |
Jan 09, 2014 | 9.880 | 9.880 | 9.330 | 9.420 | 34,358,136 | -0.56(-5.61%) |
Jan 08, 2014 | 9.890 | 10.04 | 9.640 | 9.980 | 16,249,021 | +0.11(+1.11%) |
Jan 07, 2014 | 9.760 | 10.19 | 9.720 | 9.870 | 17,241,188 | +0.10(+1.02%) |
Jan 06, 2014 | 9.670 | 9.850 | 9.350 | 9.770 | 25,470,460 | -0.17(-1.71%) |
Jan 03, 2014 | 10.03 | 10.16 | 9.730 | 9.940 | 25,584,620 | -0.46(-4.42%) |
Jan 02, 2014 | 10.47 | 10.69 | 10.25 | 10.40 | 21,178,504 | -0.35(-3.26%) |
Dec 31, 2013 | 10.65 | 10.75 | 10.75 | 10.75 | 12,103,100 | +0.17(+1.61%) |
Dec 30, 2013 | 10.89 | 11.00 | 10.44 | 10.58 | 22,527,174 | -0.21(-1.95%) |
Dec 27, 2013 | 10.17 | 11.47 | 10.14 | 10.79 | 50,749,776 | +0.83(+8.33%) |
Dec 26, 2013 | 9.790 | 9.970 | 9.790 | 9.960 | 18,242,916 | +0.30(+3.11%) |
Dec 24, 2013 | 9.680 | 9.730 | 9.550 | 9.660 | 9,959,222 | -0.02(-0.21%) |
Dec 23, 2013 | 9.930 | 9.970 | 9.600 | 9.680 | 21,843,168 | -0.18(-1.83%) |
Dec 20, 2013 | 9.500 | 9.870 | 9.390 | 9.860 | 42,108,924 | +0.62(+6.71%) |
Dec 19, 2013 | 8.970 | 9.350 | 8.920 | 9.240 | 26,766,974 | +0.29(+3.24%) |
Dec 18, 2013 | 8.720 | 8.990 | 8.670 | 8.950 | 22,806,104 | +0.19(+2.17%) |
Dec 17, 2013 | 8.370 | 8.810 | 8.340 | 8.760 | 28,906,784 | +0.45(+5.42%) |
Dec 16, 2013 | 8.680 | 8.880 | 8.160 | 8.310 | 36,581,868 | -0.12(-1.42%) |
Dec 13, 2013 | 8.150 | 8.600 | 8.135 | 8.430 | 19,442,706 | +0.28(+3.44%) |
Dec 12, 2013 | 8.130 | 8.170 | 7.990 | 8.150 | 16,535,402 | +0.04(+0.49%) |
Dec 11, 2013 | 7.980 | 8.110 | 7.960 | 8.110 | 15,245,151 | +0.13(+1.63%) |
Dec 10, 2013 | 7.940 | 7.980 | 7.830 | 7.980 | 17,852,868 | -0.01(-0.13%) |
Dec 09, 2013 | 7.950 | 8.055 | 7.920 | 7.990 | 14,513,628 | +0.10(+1.27%) |
Dec 06, 2013 | 8.020 | 8.075 | 7.870 | 7.890 | 18,082,684 | -0.11(-1.38%) |
Dec 05, 2013 | 8.140 | 8.290 | 7.910 | 8.000 | 18,850,110 | +0.05(+0.63%) |
Dec 04, 2013 | 8.000 | 8.120 | 7.810 | 7.950 | 18,941,080 | -0.09(-1.12%) |
Dec 03, 2013 | 8.120 | 8.230 | 7.960 | 8.040 | 23,780,782 | -0.16(-1.95%) |
Dec 02, 2013 | 8.300 | 8.380 | 8.050 | 8.200 | 16,166,045 | -0.19(-2.26%) |
Nov 29, 2013 | 8.450 | 8.750 | 8.385 | 8.390 | 14,733,504 | +0.03(+0.36%) |
Nov 27, 2013 | 8.270 | 8.470 | 8.130 | 8.360 | 13,808,052 | +0.21(+2.58%) |
Nov 26, 2013 | 7.800 | 8.340 | 7.800 | 8.150 | 29,563,308 | +0.33(+4.22%) |
Nov 25, 2013 | 7.780 | 7.880 | 7.660 | 7.820 | 9,040,729 | -0.01(-0.13%) |
Nov 22, 2013 | 7.940 | 8.020 | 7.800 | 7.830 | 22,487,236 | -0.12(-1.51%) |
Nov 21, 2013 | 7.370 | 8.190 | 7.360 | 7.950 | 43,878,664 | +0.60(+8.16%) |
Nov 20, 2013 | 7.510 | 7.750 | 7.320 | 7.350 | 23,069,288 | -0.14(-1.87%) |
Nov 19, 2013 | 7.670 | 7.685 | 7.440 | 7.490 | 11,613,073 | -0.15(-1.96%) |
Nov 18, 2013 | 7.440 | 7.800 | 7.440 | 7.640 | 31,631,096 | +0.22(+2.96%) |
Nov 15, 2013 | 7.100 | 7.430 | 7.070 | 7.420 | 22,396,348 | +0.31(+4.36%) |
Nov 14, 2013 | 7.040 | 7.120 | 7.000 | 7.110 | 8,671,907 | +0.12(+1.72%) |
Nov 12, 2013 | 7.010 | 7.010 | 6.900 | 6.990 | 8,642,483 | +0.01(+0.14%) |
Nov 11, 2013 | 7.090 | 7.090 | 6.940 | 6.980 | 7,415,935 | -0.09(-1.27%) |
Nov 08, 2013 | 7.000 | 7.090 | 6.900 | 7.070 | 19,944,260 | +0.08(+1.14%) |
Nov 07, 2013 | 7.090 | 7.120 | 6.810 | 6.990 | 18,457,060 | -0.08(-1.13%) |
Nov 06, 2013 | 7.210 | 7.280 | 7.010 | 7.070 | 16,774,457 | -0.12(-1.67%) |
Nov 05, 2013 | 7.070 | 7.360 | 6.900 | 7.190 | 49,412,808 | +0.16(+2.28%) |
Nov 04, 2013 | 6.910 | 7.120 | 6.900 | 7.030 | 19,481,216 | +0.16(+2.33%) |
Nov 01, 2013 | 6.730 | 6.870 | 6.730 | 6.870 | 13,936,720 | +0.14(+2.08%) |
Oct 31, 2013 | 6.850 | 6.890 | 6.670 | 6.730 | 22,000,764 | -0.20(-2.89%) |
Oct 30, 2013 | 6.760 | 7.000 | 6.410 | 6.930 | 52,939,536 | +0.25(+3.74%) |
Oct 29, 2013 | 6.600 | 6.820 | 6.600 | 6.680 | 22,953,812 | +0.07(+1.06%) |
Oct 28, 2013 | 6.480 | 6.680 | 6.460 | 6.610 | 21,168,604 | +0.16(+2.48%) |
Oct 25, 2013 | 6.510 | 6.530 | 6.390 | 6.450 | 12,522,543 | -0.07(-1.07%) |
Oct 24, 2013 | 6.390 | 6.530 | 6.360 | 6.520 | 13,992,933 | +0.09(+1.40%) |
Oct 23, 2013 | 6.370 | 6.440 | 6.300 | 6.430 | 9,674,832 | +0.04(+0.63%) |
Oct 22, 2013 | 6.390 | 6.460 | 6.300 | 6.390 | 10,193,725 | +0.04(+0.63%) |
Oct 21, 2013 | 6.450 | 6.480 | 6.330 | 6.350 | 5,440,117 | -0.05(-0.78%) |
Oct 18, 2013 | 6.460 | 6.545 | 6.300 | 6.400 | 15,582,373 | -0.02(-0.31%) |
Oct 17, 2013 | 6.360 | 6.420 | 6.240 | 6.420 | 13,347,948 | +0.12(+1.90%) |
Oct 16, 2013 | 6.100 | 6.350 | 6.090 | 6.300 | 23,806,982 | +0.27(+4.48%) |
Oct 15, 2013 | 6.110 | 6.110 | 5.950 | 6.030 | 18,517,176 | +0.00(+0.00%) |
Oct 14, 2013 | 6.000 | 6.090 | 6.000 | 6.030 | 8,165,727 | +0.03(+0.50%) |
Oct 11, 2013 | 6.030 | 6.150 | 5.930 | 6.000 | 17,832,436 | +0.03(+0.50%) |
Oct 10, 2013 | 6.040 | 6.080 | 5.920 | 5.970 | 23,700,356 | -0.03(-0.50%) |
Oct 09, 2013 | 6.140 | 6.170 | 5.990 | 6.000 | 15,896,264 | -0.13(-2.12%) |
Oct 08, 2013 | 6.380 | 6.430 | 6.110 | 6.130 | 19,654,364 | -0.25(-3.92%) |
Oct 07, 2013 | 6.410 | 6.450 | 6.360 | 6.380 | 6,711,095 | -0.06(-0.93%) |
Oct 04, 2013 | 6.290 | 6.440 | 6.260 | 6.440 | 10,849,146 | +0.15(+2.38%) |
Oct 03, 2013 | 6.340 | 6.370 | 6.250 | 6.290 | 20,216,410 | -0.06(-0.94%) |
Oct 02, 2013 | 6.260 | 6.350 | 6.220 | 6.350 | 9,544,602 | +0.06(+0.95%) |
Oct 01, 2013 | 6.250 | 6.400 | 6.190 | 6.290 | 14,915,848 | +0.13(+2.11%) |
Sep 27, 2013 | 6.280 | 6.320 | 6.130 | 6.160 | 7,344,767 | -0.14(-2.22%) |
Sep 26, 2013 | 6.180 | 6.330 | 6.180 | 6.300 | 11,219,805 | +0.11(+1.78%) |
Sep 25, 2013 | 6.280 | 6.290 | 6.070 | 6.190 | 19,969,824 | +0.00(+0.00%) |
Sep 24, 2013 | 6.140 | 6.240 | 6.050 | 6.190 | 12,462,632 | +0.04(+0.65%) |
Sep 23, 2013 | 6.190 | 6.200 | 6.020 | 6.150 | 30,021,254 | -0.11(-1.76%) |
Sep 20, 2013 | 6.480 | 6.490 | 6.180 | 6.260 | 28,707,326 | -0.23(-3.54%) |
Sep 19, 2013 | 6.460 | 6.500 | 6.300 | 6.490 | 13,160,121 | +0.05(+0.78%) |
Sep 18, 2013 | 6.370 | 6.450 | 6.250 | 6.440 | 24,838,188 | +0.05(+0.78%) |
Sep 17, 2013 | 6.590 | 6.600 | 6.370 | 6.390 | 29,754,526 | -0.25(-3.77%) |
Sep 16, 2013 | 6.760 | 6.820 | 6.610 | 6.640 | 15,762,973 | -0.08(-1.19%) |
Sep 13, 2013 | 6.700 | 6.870 | 6.640 | 6.720 | 17,340,170 | +0.03(+0.45%) |
Sep 12, 2013 | 6.420 | 6.830 | 6.420 | 6.690 | 23,957,246 | +0.19(+2.92%) |
Sep 11, 2013 | 6.350 | 6.530 | 6.320 | 6.500 | 19,529,076 | +0.17(+2.69%) |
Sep 10, 2013 | 6.380 | 6.420 | 6.265 | 6.330 | 28,626,328 | -0.04(-0.63%) |
Sep 09, 2013 | 6.440 | 6.515 | 6.320 | 6.370 | 15,109,951 | -0.10(-1.55%) |
Sep 06, 2013 | 6.570 | 6.570 | 6.400 | 6.470 | 14,234,814 | -0.01(-0.15%) |
Sep 05, 2013 | 6.630 | 6.680 | 6.450 | 6.480 | 12,661,510 | -0.17(-2.56%) |
Sep 04, 2013 | 6.660 | 6.720 | 6.580 | 6.650 | 9,485,436 | -0.03(-0.45%) |
Sep 03, 2013 | 6.780 | 6.860 | 6.630 | 6.680 | 9,239,405 | -0.03(-0.45%) |
Aug 30, 2013 | 6.820 | 6.820 | 6.540 | 6.710 | 15,728,685 | -0.05(-0.74%) |
Aug 29, 2013 | 6.660 | 6.840 | 6.650 | 6.760 | 19,003,996 | +0.10(+1.50%) |
Aug 28, 2013 | 6.690 | 6.745 | 6.650 | 6.660 | 13,174,133 | -0.09(-1.33%) |
Aug 27, 2013 | 6.900 | 6.910 | 6.715 | 6.750 | 22,058,358 | -0.16(-2.32%) |
Aug 26, 2013 | 6.930 | 6.980 | 6.890 | 6.910 | 8,552,006 | -0.05(-0.72%) |
Aug 23, 2013 | 6.930 | 6.980 | 6.900 | 6.960 | 6,138,971 | +0.04(+0.58%) |
Aug 22, 2013 | 6.950 | 7.000 | 6.900 | 6.920 | 6,921,378 | -0.04(-0.57%) |
Aug 21, 2013 | 6.900 | 6.970 | 6.900 | 6.960 | 11,721,460 | -0.01(-0.14%) |
Aug 20, 2013 | 6.890 | 6.980 | 6.890 | 6.970 | 9,621,986 | +0.06(+0.87%) |
Aug 19, 2013 | 6.950 | 6.970 | 6.810 | 6.910 | 16,839,578 | -0.01(-0.14%) |
Aug 16, 2013 | 6.950 | 7.040 | 6.910 | 6.920 | 16,101,214 | -0.04(-0.57%) |
Aug 15, 2013 | 6.960 | 7.015 | 6.940 | 6.960 | 16,339,327 | -0.04(-0.57%) |
Aug 14, 2013 | 7.070 | 7.100 | 6.960 | 7.000 | 11,897,642 | -0.01(-0.14%) |
Aug 13, 2013 | 7.115 | 7.150 | 6.950 | 7.010 | 16,112,614 | -0.10(-1.41%) |
Aug 12, 2013 | 7.205 | 7.210 | 7.040 | 7.110 | 13,165,710 | -0.14(-1.93%) |
Aug 09, 2013 | 6.900 | 7.260 | 6.890 | 7.250 | 27,081,572 | +0.31(+4.47%) |
Aug 08, 2013 | 6.950 | 6.980 | 6.800 | 6.940 | 12,796,948 | +0.02(+0.29%) |
Aug 07, 2013 | 6.980 | 7.030 | 6.710 | 6.920 | 19,707,696 | +0.54(+8.46%) |
Aug 01, 2013 | 6.050 | 6.460 | 6.000 | 6.380 | 53,632,700 | +0.42(+7.05%) |
Jul 31, 2013 | 6.130 | 6.170 | 5.960 | 5.960 | 32,325,500 | -0.20(-3.25%) |
Jul 30, 2013 | 5.840 | 6.170 | 5.810 | 6.160 | 66,848,200 | +0.42(+7.32%) |
Jul 29, 2013 | 5.800 | 5.840 | 5.650 | 5.740 | 19,666,800 | +0.00(+0.00%) |
Jul 26, 2013 | 5.830 | 5.850 | 5.730 | 5.740 | 18,111,100 | -0.08(-1.37%) |
Jul 25, 2013 | 5.800 | 5.840 | 5.700 | 5.820 | 16,026,200 | +0.05(+0.87%) |
Jul 24, 2013 | 5.930 | 5.970 | 5.770 | 5.770 | 23,980,900 | -0.08(-1.37%) |
Jul 23, 2013 | 5.950 | 5.960 | 5.610 | 5.850 | 45,276,500 | -0.07(-1.18%) |
Jul 22, 2013 | 6.120 | 6.120 | 5.900 | 5.920 | 27,979,700 | -0.15(-2.47%) |
Jul 19, 2013 | 6.010 | 6.140 | 6.000 | 6.070 | 23,539,600 | +0.02(+0.33%) |
Jul 18, 2013 | 6.190 | 6.240 | 5.970 | 6.050 | 42,165,900 | -0.20(-3.20%) |
Jul 17, 2013 | 6.460 | 6.480 | 6.200 | 6.250 | 64,456,300 | -0.23(-3.55%) |
Jul 16, 2013 | 6.790 | 6.820 | 6.410 | 6.480 | 40,198,200 | -0.24(-3.57%) |
Jul 15, 2013 | 6.640 | 6.750 | 6.470 | 6.720 | 43,097,300 | +0.27(+4.19%) |
Jul 12, 2013 | 6.450 | 7.140 | 6.380 | 6.450 | 258,055,200 | +0.17(+2.71%) |
Jul 11, 2013 | 6.000 | 6.310 | 5.910 | 6.280 | 40,009,800 | -0.90(-12.53%) |
Jul 10, 2013 | 7.090 | 7.180 | 7.070 | 7.180 | 57,135,752 | +0.12(+1.70%) |
Jul 09, 2013 | 7.150 | 7.180 | 7.060 | 7.060 | 108,329,680 | -0.01(-0.14%) |
Jul 08, 2013 | 7.120 | 7.150 | 6.950 | 7.070 | 590,608,320 | -0.09(-1.26%) |
Jul 05, 2013 | 7.190 | 7.210 | 7.100 | 7.160 | 36,934,344 | -0.03(-0.42%) |
Jul 04, 2013 | 7.110 | 7.190 | 7.080 | 7.190 | 31,773,728 | +0.00(+0.00%) |
Jul 03, 2013 | 7.110 | 7.190 | 7.080 | 7.190 | 31,773,728 | +0.04(+0.56%) |
Jul 02, 2013 | 7.060 | 7.150 | 7.050 | 7.150 | 49,754,264 | +0.08(+1.13%) |
Jul 01, 2013 | 7.000 | 7.100 | 7.000 | 7.070 | 42,895,252 | +0.05(+0.71%) |
Jun 28, 2013 | 6.990 | 7.080 | 6.955 | 7.020 | 117,348,480 | +0.04(+0.57%) |
Jun 27, 2013 | 6.970 | 7.010 | 6.940 | 6.980 | 36,912,296 | +0.01(+0.14%) |
Jun 26, 2013 | 6.890 | 6.990 | 6.870 | 6.970 | 120,915,912 | +0.09(+1.31%) |
Jun 25, 2013 | 6.920 | 7.010 | 6.840 | 6.880 | 120,421,496 | +0.02(+0.29%) |
Jun 24, 2013 | 6.990 | 7.010 | 6.830 | 6.860 | 112,963,728 | -0.11(-1.58%) |
Jun 21, 2013 | 7.070 | 7.040 | 6.920 | 6.970 | 143,700,240 | -0.10(-1.41%) |
Jun 20, 2013 | 7.005 | 7.165 | 6.970 | 7.070 | 104,426,936 | +0.07(+1.00%) |
Jun 19, 2013 | 7.080 | 7.160 | 7.000 | 7.000 | 171,576,432 | -0.32(-4.37%) |
Jun 18, 2013 | 7.210 | 7.340 | 7.170 | 7.320 | 74,021,256 | +0.10(+1.39%) |
Jun 17, 2013 | 7.340 | 7.340 | 7.150 | 7.220 | 48,711,728 | -0.10(-1.37%) |
Jun 14, 2013 | 7.300 | 7.350 | 7.300 | 7.320 | 16,676,162 | +0.00(+0.00%) |
Jun 13, 2013 | 7.340 | 7.410 | 7.300 | 7.320 | 75,517,472 | -0.03(-0.41%) |
Jun 12, 2013 | 7.405 | 7.405 | 7.330 | 7.350 | 44,834,776 | +0.00(+0.00%) |
Jun 11, 2013 | 7.340 | 7.410 | 7.310 | 7.350 | 234,216,736 | +0.17(+2.37%) |
Jun 10, 2013 | 7.220 | 7.260 | 7.170 | 7.180 | 37,935,448 | -0.06(-0.83%) |
Jun 07, 2013 | 7.350 | 7.370 | 7.180 | 7.240 | 55,162,472 | -0.10(-1.36%) |
Jun 06, 2013 | 7.220 | 7.340 | 7.190 | 7.340 | 26,864,278 | +0.14(+1.94%) |
Jun 05, 2013 | 7.280 | 7.290 | 7.180 | 7.200 | 42,791,440 | -0.06(-0.83%) |
Jun 04, 2013 | 7.240 | 7.370 | 7.210 | 7.260 | 43,955,008 | +0.04(+0.55%) |
Jun 03, 2013 | 7.300 | 7.340 | 7.210 | 7.220 | 38,089,840 | -0.08(-1.10%) |
May 31, 2013 | 7.310 | 7.500 | 7.250 | 7.300 | 87,044,768 | -0.04(-0.54%) |
May 30, 2013 | 7.230 | 7.370 | 7.200 | 7.340 | 61,030,992 | +0.06(+0.82%) |
May 29, 2013 | 7.300 | 7.310 | 7.230 | 7.280 | 20,680,736 | +0.01(+0.14%) |
May 28, 2013 | 7.320 | 7.360 | 7.260 | 7.270 | 30,584,524 | -0.06(-0.82%) |
May 27, 2013 | 7.310 | 7.380 | 7.300 | 7.330 | 19,595,464 | +0.00(+0.00%) |
May 24, 2013 | 7.310 | 7.380 | 7.300 | 7.330 | 19,595,464 | +0.02(+0.27%) |
May 23, 2013 | 7.260 | 7.370 | 7.250 | 7.310 | 18,594,252 | +0.01(+0.14%) |
May 22, 2013 | 7.380 | 7.390 | 7.270 | 7.300 | 25,085,236 | -0.09(-1.22%) |
May 21, 2013 | 7.390 | 7.400 | 7.340 | 7.390 | 33,968,048 | +0.10(+1.37%) |
May 20, 2013 | 7.320 | 7.370 | 7.250 | 7.290 | 36,573,148 | -0.03(-0.41%) |
May 17, 2013 | 7.300 | 7.350 | 7.250 | 7.320 | 40,015,088 | +0.04(+0.55%) |
May 16, 2013 | 7.270 | 7.350 | 7.260 | 7.280 | 60,024,712 | +0.03(+0.41%) |
May 15, 2013 | 7.260 | 7.335 | 7.220 | 7.250 | 43,159,768 | +0.07(+0.97%) |
May 13, 2013 | 7.320 | 7.330 | 7.160 | 7.180 | 77,011,368 | -0.18(-2.45%) |
May 10, 2013 | 7.390 | 7.400 | 7.330 | 7.360 | 45,749,468 | +0.01(+0.14%) |
May 09, 2013 | 7.380 | 7.400 | 7.320 | 7.350 | 72,035,472 | +0.03(+0.41%) |
May 08, 2013 | 7.240 | 7.320 | 7.230 | 7.320 | 27,002,346 | +0.10(+1.39%) |
May 07, 2013 | 7.210 | 7.280 | 7.200 | 7.220 | 41,979,596 | +0.02(+0.28%) |
May 06, 2013 | 7.150 | 7.200 | 7.130 | 7.200 | 22,711,642 | +0.05(+0.70%) |
May 03, 2013 | 7.100 | 7.160 | 7.100 | 7.150 | 45,426,120 | +0.05(+0.70%) |
May 02, 2013 | 7.080 | 7.110 | 7.060 | 7.100 | 50,399,452 | +0.04(+0.57%) |