Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.328 | 7.348 | 7.291 | 7.320 | 168,397 | -0.02(-0.22%) |
May 29, 2014 | 7.283 | 7.336 | 7.263 | 7.336 | 116,950 | +0.06(+0.78%) |
May 28, 2014 | 7.312 | 7.340 | 7.279 | 7.279 | 183,831 | -0.02(-0.33%) |
May 27, 2014 | 7.299 | 7.324 | 7.275 | 7.303 | 105,514 | +0.02(+0.22%) |
May 23, 2014 | 7.312 | 7.287 | 7.287 | 7.287 | 105,179 | -0.03(-0.44%) |
May 22, 2014 | 7.308 | 7.340 | 7.299 | 7.320 | 140,434 | -0.00(-0.06%) |
May 21, 2014 | 7.267 | 7.324 | 7.257 | 7.324 | 139,262 | +0.05(+0.73%) |
May 20, 2014 | 7.348 | 7.352 | 7.230 | 7.271 | 440,636 | -0.07(-1.00%) |
May 19, 2014 | 7.344 | 7.352 | 7.332 | 7.344 | 107,014 | +0.00(+0.00%) |
May 16, 2014 | 7.324 | 7.348 | 7.271 | 7.344 | 161,859 | +0.06(+0.78%) |
May 15, 2014 | 7.320 | 7.328 | 7.263 | 7.287 | 139,976 | -0.01(-0.07%) |
May 14, 2014 | 7.313 | 7.313 | 7.280 | 7.293 | 124,267 | +0.01(+0.11%) |
May 13, 2014 | 7.288 | 7.329 | 7.280 | 7.284 | 164,029 | +0.00(+0.00%) |
May 12, 2014 | 7.297 | 7.297 | 7.274 | 7.284 | 57,179 | +0.01(+0.11%) |
May 09, 2014 | 7.317 | 7.341 | 7.276 | 7.276 | 117,196 | -0.03(-0.39%) |
May 08, 2014 | 7.301 | 7.332 | 7.300 | 7.305 | 94,241 | +0.00(+0.06%) |
May 07, 2014 | 7.309 | 7.309 | 7.260 | 7.301 | 116,963 | +0.01(+0.17%) |
May 06, 2014 | 7.280 | 7.301 | 7.256 | 7.288 | 198,018 | +0.02(+0.28%) |
May 05, 2014 | 7.272 | 7.288 | 7.260 | 7.268 | 67,472 | +0.00(+0.00%) |
May 02, 2014 | 7.280 | 7.280 | 7.244 | 7.268 | 93,115 | +0.00(+0.00%) |
May 01, 2014 | 7.248 | 7.309 | 7.248 | 7.268 | 160,920 | +0.00(+0.06%) |
Apr 30, 2014 | 7.264 | 7.292 | 7.240 | 7.264 | 92,277 | +0.00(+0.06%) |
Apr 29, 2014 | 7.297 | 7.297 | 7.240 | 7.260 | 219,295 | +0.00(+0.00%) |
Apr 28, 2014 | 7.248 | 7.260 | 7.228 | 7.260 | 133,562 | +0.02(+0.22%) |
Apr 25, 2014 | 7.268 | 7.268 | 7.224 | 7.244 | 117,801 | -0.00(-0.06%) |
Apr 24, 2014 | 7.297 | 7.297 | 7.236 | 7.248 | 133,951 | -0.01(-0.11%) |
Apr 23, 2014 | 7.240 | 7.268 | 7.220 | 7.256 | 166,712 | +0.02(+0.22%) |
Apr 22, 2014 | 7.220 | 7.252 | 7.220 | 7.240 | 118,642 | +0.00(+0.00%) |
Apr 21, 2014 | 7.192 | 7.240 | 7.177 | 7.240 | 112,337 | +0.06(+0.79%) |
Apr 17, 2014 | 7.155 | 7.184 | 7.184 | 7.184 | 114,541 | +0.00(+0.06%) |
Apr 16, 2014 | 7.159 | 7.180 | 7.143 | 7.180 | 92,872 | +0.04(+0.51%) |
Apr 15, 2014 | 7.192 | 7.192 | 7.143 | 7.143 | 107,748 | -0.02(-0.24%) |
Apr 14, 2014 | 7.189 | 7.205 | 7.133 | 7.161 | 169,016 | -0.01(-0.11%) |
Apr 11, 2014 | 7.145 | 7.189 | 7.145 | 7.169 | 63,395 | -0.02(-0.28%) |
Apr 10, 2014 | 7.189 | 7.213 | 7.181 | 7.189 | 181,998 | +0.00(+0.00%) |
Apr 09, 2014 | 7.177 | 7.197 | 7.177 | 7.189 | 198,696 | +0.01(+0.11%) |
Apr 08, 2014 | 7.194 | 7.209 | 7.177 | 7.181 | 74,535 | +0.00(+0.00%) |
Apr 07, 2014 | 7.205 | 7.205 | 7.173 | 7.181 | 71,623 | -0.02(-0.28%) |
Apr 04, 2014 | 7.201 | 7.229 | 7.149 | 7.201 | 256,040 | +0.03(+0.39%) |
Apr 03, 2014 | 7.205 | 7.205 | 7.169 | 7.173 | 63,041 | -0.02(-0.28%) |
Apr 02, 2014 | 7.193 | 7.201 | 7.157 | 7.193 | 208,159 | +0.00(+0.00%) |
Apr 01, 2014 | 7.161 | 7.193 | 7.157 | 7.193 | 107,772 | +0.04(+0.62%) |
Mar 31, 2014 | 7.193 | 7.193 | 7.115 | 7.149 | 566,125 | -0.04(-0.50%) |
Mar 28, 2014 | 7.153 | 7.189 | 7.143 | 7.185 | 126,289 | +0.04(+0.50%) |
Mar 27, 2014 | 7.157 | 7.177 | 7.101 | 7.149 | 205,437 | -0.01(-0.17%) |
Mar 26, 2014 | 7.217 | 7.217 | 7.125 | 7.161 | 203,625 | -0.01(-0.17%) |
Mar 25, 2014 | 7.153 | 7.201 | 7.068 | 7.173 | 187,745 | +0.02(+0.28%) |
Mar 24, 2014 | 7.225 | 7.233 | 7.121 | 7.153 | 121,323 | -0.02(-0.28%) |
Mar 21, 2014 | 7.129 | 7.201 | 7.129 | 7.173 | 138,450 | +0.04(+0.56%) |
Mar 20, 2014 | 7.125 | 7.175 | 7.084 | 7.133 | 509,385 | -0.03(-0.45%) |
Mar 19, 2014 | 7.277 | 7.349 | 7.141 | 7.165 | 457,686 | -0.12(-1.60%) |
Mar 18, 2014 | 7.269 | 7.297 | 7.245 | 7.281 | 78,508 | +0.02(+0.28%) |
Mar 17, 2014 | 7.333 | 7.333 | 7.237 | 7.261 | 146,700 | -0.01(-0.13%) |
Mar 14, 2014 | 7.250 | 7.302 | 7.239 | 7.270 | 64,359 | +0.03(+0.44%) |
Mar 13, 2014 | 7.314 | 7.322 | 7.238 | 7.238 | 77,686 | -0.04(-0.52%) |
Mar 12, 2014 | 7.250 | 7.278 | 7.222 | 7.276 | 87,750 | +0.05(+0.63%) |
Mar 11, 2014 | 7.282 | 7.290 | 7.214 | 7.230 | 89,049 | -0.01(-0.17%) |
Mar 10, 2014 | 7.278 | 7.338 | 7.230 | 7.242 | 216,545 | -0.01(-0.16%) |
Mar 07, 2014 | 7.258 | 7.298 | 7.246 | 7.254 | 278,968 | -0.03(-0.44%) |
Mar 06, 2014 | 7.226 | 7.294 | 7.206 | 7.286 | 181,597 | +0.09(+1.25%) |
Mar 05, 2014 | 7.226 | 7.246 | 7.159 | 7.196 | 184,244 | -0.03(-0.41%) |
Mar 04, 2014 | 7.178 | 7.234 | 7.151 | 7.226 | 161,938 | +0.06(+0.78%) |
Mar 03, 2014 | 7.190 | 7.241 | 7.139 | 7.170 | 100,829 | -0.04(-0.50%) |
Feb 28, 2014 | 7.194 | 7.218 | 7.178 | 7.206 | 146,079 | +0.04(+0.50%) |
Feb 27, 2014 | 7.178 | 7.202 | 7.119 | 7.170 | 225,313 | +0.02(+0.28%) |
Feb 26, 2014 | 7.159 | 7.167 | 7.139 | 7.151 | 102,303 | +0.00(+0.06%) |
Feb 25, 2014 | 7.131 | 7.186 | 7.131 | 7.147 | 173,637 | +0.06(+0.87%) |
Feb 24, 2014 | 7.159 | 7.226 | 7.085 | 7.085 | 157,472 | -0.07(-0.91%) |
Feb 21, 2014 | 7.147 | 7.206 | 7.147 | 7.151 | 126,089 | -0.01(-0.17%) |
Feb 20, 2014 | 7.206 | 7.238 | 7.155 | 7.163 | 92,121 | -0.02(-0.22%) |
Feb 19, 2014 | 7.155 | 7.218 | 7.139 | 7.178 | 240,036 | +0.04(+0.51%) |
Feb 18, 2014 | 7.127 | 7.163 | 7.127 | 7.142 | 102,155 | +0.03(+0.49%) |
Feb 14, 2014 | 7.127 | 7.107 | 7.107 | 7.107 | 79,118 | -0.02(-0.22%) |
Feb 13, 2014 | 7.146 | 7.182 | 7.123 | 7.123 | 58,220 | -0.01(-0.07%) |
Feb 12, 2014 | 7.128 | 7.136 | 7.084 | 7.128 | 77,420 | +0.03(+0.45%) |
Feb 11, 2014 | 7.132 | 7.152 | 7.069 | 7.096 | 125,168 | -0.06(-0.83%) |
Feb 10, 2014 | 7.152 | 7.199 | 7.112 | 7.156 | 77,228 | +0.03(+0.45%) |
Feb 07, 2014 | 7.081 | 7.138 | 7.080 | 7.124 | 116,406 | +0.04(+0.50%) |
Feb 06, 2014 | 7.033 | 7.100 | 7.013 | 7.088 | 108,672 | +0.08(+1.13%) |
Feb 05, 2014 | 7.028 | 7.033 | 6.993 | 7.009 | 44,881 | -0.02(-0.23%) |
Feb 04, 2014 | 7.033 | 7.041 | 7.005 | 7.025 | 86,228 | +0.02(+0.34%) |
Feb 03, 2014 | 6.954 | 7.041 | 6.954 | 7.001 | 151,195 | +0.02(+0.23%) |
Jan 31, 2014 | 7.033 | 7.049 | 6.985 | 6.985 | 380,089 | -0.07(-0.95%) |
Jan 30, 2014 | 7.009 | 7.065 | 6.982 | 7.053 | 170,795 | +0.07(+1.02%) |
Jan 29, 2014 | 7.025 | 7.057 | 6.958 | 6.982 | 153,028 | -0.07(-0.95%) |
Jan 28, 2014 | 7.041 | 7.084 | 7.017 | 7.049 | 130,401 | -0.02(-0.22%) |
Jan 27, 2014 | 7.033 | 7.080 | 7.033 | 7.065 | 110,465 | +0.02(+0.31%) |
Jan 24, 2014 | 7.076 | 7.108 | 7.029 | 7.043 | 183,671 | -0.01(-0.20%) |
Jan 23, 2014 | 7.128 | 7.136 | 7.021 | 7.057 | 310,809 | -0.08(-1.05%) |
Jan 22, 2014 | 7.112 | 7.140 | 7.104 | 7.132 | 122,112 | +0.02(+0.28%) |
Jan 21, 2014 | 7.080 | 7.120 | 7.061 | 7.112 | 84,681 | +0.05(+0.73%) |
Jan 17, 2014 | 7.069 | 7.061 | 7.061 | 7.061 | 70,028 | +0.00(+0.06%) |
Jan 16, 2014 | 7.049 | 7.065 | 7.029 | 7.057 | 86,708 | +0.02(+0.26%) |
Jan 15, 2014 | 7.003 | 7.070 | 7.003 | 7.038 | 160,198 | +0.04(+0.51%) |
Jan 14, 2014 | 6.995 | 7.022 | 6.987 | 7.003 | 136,415 | -0.00(-0.06%) |
Jan 13, 2014 | 7.050 | 7.054 | 6.991 | 7.007 | 101,351 | -0.03(-0.39%) |
Jan 10, 2014 | 7.003 | 7.058 | 6.983 | 7.034 | 134,310 | +0.04(+0.51%) |
Jan 09, 2014 | 6.967 | 7.026 | 6.967 | 6.999 | 156,889 | +0.01(+0.11%) |
Jan 08, 2014 | 6.956 | 7.018 | 6.956 | 6.991 | 145,754 | +0.02(+0.23%) |
Jan 07, 2014 | 7.026 | 7.073 | 6.963 | 6.975 | 113,741 | -0.02(-0.34%) |
Jan 06, 2014 | 7.062 | 7.109 | 6.987 | 6.999 | 187,978 | -0.08(-1.17%) |
Jan 03, 2014 | 7.077 | 7.140 | 6.995 | 7.081 | 98,949 | +0.01(+0.11%) |
Jan 02, 2014 | 7.030 | 7.081 | 6.987 | 7.073 | 103,178 | +0.00(+0.00%) |
Dec 31, 2013 | 6.897 | 7.073 | 7.073 | 7.073 | 489,350 | +0.14(+2.04%) |
Dec 30, 2013 | 6.936 | 7.003 | 6.897 | 6.932 | 232,440 | +0.02(+0.23%) |
Dec 27, 2013 | 6.904 | 6.947 | 6.857 | 6.916 | 172,847 | +0.04(+0.51%) |
Dec 26, 2013 | 6.877 | 6.924 | 6.822 | 6.881 | 540,624 | +0.01(+0.17%) |
Dec 24, 2013 | 6.877 | 6.903 | 6.861 | 6.869 | 91,770 | +0.01(+0.12%) |
Dec 23, 2013 | 6.830 | 6.908 | 6.814 | 6.861 | 256,643 | +0.07(+1.10%) |
Dec 20, 2013 | 6.779 | 6.798 | 6.759 | 6.787 | 271,623 | +0.02(+0.23%) |
Dec 19, 2013 | 6.739 | 6.794 | 6.724 | 6.771 | 420,444 | +0.05(+0.76%) |
Dec 18, 2013 | 6.720 | 6.757 | 6.712 | 6.720 | 363,908 | -0.00(-0.06%) |
Dec 17, 2013 | 6.747 | 6.794 | 6.700 | 6.724 | 279,420 | -0.04(-0.64%) |
Dec 16, 2013 | 6.818 | 6.877 | 6.747 | 6.767 | 368,081 | -0.05(-0.77%) |
Dec 13, 2013 | 6.835 | 6.843 | 6.753 | 6.819 | 162,884 | -0.01(-0.11%) |
Dec 12, 2013 | 6.800 | 6.839 | 6.780 | 6.827 | 149,329 | -0.01(-0.17%) |
Dec 11, 2013 | 6.776 | 6.858 | 6.776 | 6.839 | 135,743 | +0.04(+0.57%) |
Dec 10, 2013 | 6.769 | 6.830 | 6.769 | 6.800 | 176,247 | -0.00(-0.05%) |
Dec 09, 2013 | 6.737 | 6.835 | 6.726 | 6.804 | 263,667 | +0.07(+0.98%) |
Dec 06, 2013 | 6.687 | 6.761 | 6.687 | 6.737 | 203,547 | +0.05(+0.76%) |
Dec 05, 2013 | 6.679 | 6.722 | 6.679 | 6.687 | 171,699 | -0.02(-0.29%) |
Dec 04, 2013 | 6.675 | 6.722 | 6.656 | 6.706 | 240,558 | +0.01(+0.17%) |
Dec 03, 2013 | 6.695 | 6.726 | 6.663 | 6.695 | 156,117 | +0.02(+0.23%) |
Dec 02, 2013 | 6.718 | 6.726 | 6.675 | 6.679 | 200,467 | -0.03(-0.41%) |
Nov 29, 2013 | 6.741 | 6.749 | 6.683 | 6.706 | 45,964 | -0.02(-0.23%) |
Nov 27, 2013 | 6.710 | 6.761 | 6.702 | 6.722 | 156,163 | +0.03(+0.47%) |
Nov 26, 2013 | 6.730 | 6.730 | 6.663 | 6.691 | 250,964 | -0.00(-0.06%) |
Nov 25, 2013 | 6.726 | 6.726 | 6.656 | 6.695 | 335,459 | -0.02(-0.23%) |
Nov 22, 2013 | 6.722 | 6.722 | 6.648 | 6.710 | 382,468 | +0.03(+0.41%) |
Nov 21, 2013 | 6.640 | 6.710 | 6.640 | 6.683 | 328,858 | +0.02(+0.29%) |
Nov 20, 2013 | 6.656 | 6.687 | 6.628 | 6.663 | 321,755 | -0.01(-0.12%) |
Nov 19, 2013 | 6.640 | 6.671 | 6.624 | 6.671 | 250,186 | +0.05(+0.71%) |
Nov 18, 2013 | 6.648 | 6.667 | 6.589 | 6.624 | 336,033 | -0.02(-0.35%) |
Nov 15, 2013 | 6.652 | 6.671 | 6.640 | 6.648 | 103,913 | -0.01(-0.12%) |
Nov 14, 2013 | 6.648 | 6.675 | 6.632 | 6.656 | 143,547 | -0.02(-0.31%) |
Nov 12, 2013 | 6.579 | 6.738 | 6.579 | 6.676 | 265,217 | +0.08(+1.17%) |
Nov 11, 2013 | 6.618 | 6.688 | 6.591 | 6.599 | 363,270 | -0.07(-1.04%) |
Nov 08, 2013 | 6.703 | 6.746 | 6.614 | 6.668 | 140,499 | -0.07(-1.09%) |
Nov 07, 2013 | 6.769 | 6.769 | 6.723 | 6.742 | 87,043 | -0.00(-0.06%) |
Nov 06, 2013 | 6.703 | 6.788 | 6.703 | 6.746 | 232,860 | +0.05(+0.69%) |
Nov 05, 2013 | 6.680 | 6.904 | 6.649 | 6.699 | 337,796 | -0.00(-0.06%) |
Nov 04, 2013 | 6.727 | 6.742 | 6.688 | 6.703 | 62,290 | -0.00(-0.06%) |
Nov 01, 2013 | 6.672 | 6.734 | 6.672 | 6.707 | 84,552 | +0.05(+0.70%) |
Oct 31, 2013 | 6.719 | 6.727 | 6.634 | 6.661 | 300,607 | -0.06(-0.86%) |
Oct 30, 2013 | 6.738 | 6.804 | 6.719 | 6.719 | 86,051 | -0.02(-0.29%) |
Oct 29, 2013 | 6.767 | 6.773 | 6.688 | 6.738 | 230,816 | -0.01(-0.11%) |
Oct 28, 2013 | 6.881 | 6.881 | 6.746 | 6.746 | 206,404 | -0.07(-0.97%) |
Oct 25, 2013 | 6.924 | 6.928 | 6.796 | 6.812 | 159,627 | +0.01(+0.11%) |
Oct 24, 2013 | 6.808 | 6.823 | 6.742 | 6.804 | 309,573 | +0.02(+0.34%) |
Oct 23, 2013 | 6.719 | 6.808 | 6.719 | 6.781 | 861,516 | +0.03(+0.40%) |
Oct 22, 2013 | 6.767 | 6.767 | 6.711 | 6.754 | 253,101 | +0.03(+0.46%) |
Oct 21, 2013 | 6.788 | 6.792 | 6.626 | 6.723 | 348,643 | -0.02(-0.29%) |
Oct 18, 2013 | 6.703 | 6.796 | 6.665 | 6.742 | 305,604 | +0.02(+0.29%) |
Oct 17, 2013 | 6.668 | 6.754 | 6.657 | 6.723 | 255,616 | +0.07(+1.09%) |
Oct 16, 2013 | 6.631 | 6.654 | 6.550 | 6.650 | 155,883 | +0.08(+1.17%) |
Oct 15, 2013 | 6.546 | 6.581 | 6.527 | 6.573 | 140,275 | +0.03(+0.53%) |
Oct 14, 2013 | 6.593 | 6.631 | 6.523 | 6.539 | 138,274 | -0.05(-0.70%) |
Oct 11, 2013 | 6.631 | 6.693 | 6.581 | 6.585 | 301,947 | -0.03(-0.46%) |
Oct 10, 2013 | 6.604 | 6.631 | 6.593 | 6.616 | 124,893 | -0.00(-0.06%) |
Oct 09, 2013 | 6.589 | 6.620 | 6.546 | 6.620 | 175,248 | +0.05(+0.70%) |
Oct 08, 2013 | 6.581 | 6.593 | 6.531 | 6.573 | 414,194 | -0.01(-0.12%) |
Oct 07, 2013 | 6.520 | 6.581 | 6.493 | 6.581 | 178,815 | -0.01(-0.12%) |
Oct 04, 2013 | 6.554 | 6.608 | 6.550 | 6.589 | 121,735 | +0.03(+0.53%) |
Oct 03, 2013 | 6.535 | 6.566 | 6.489 | 6.554 | 145,865 | +0.03(+0.53%) |
Oct 02, 2013 | 6.535 | 6.573 | 6.493 | 6.520 | 191,621 | +0.00(+0.00%) |
Oct 01, 2013 | 6.447 | 6.562 | 6.408 | 6.520 | 208,827 | +0.09(+1.44%) |
Sep 27, 2013 | 6.493 | 6.514 | 6.389 | 6.427 | 223,335 | -0.03(-0.54%) |
Sep 26, 2013 | 6.412 | 6.477 | 6.412 | 6.462 | 301,005 | +0.02(+0.36%) |
Sep 25, 2013 | 6.400 | 6.462 | 6.385 | 6.439 | 147,083 | +0.02(+0.30%) |
Sep 24, 2013 | 6.366 | 6.457 | 6.366 | 6.420 | 384,260 | +0.01(+0.13%) |
Sep 23, 2013 | 6.485 | 6.516 | 6.381 | 6.411 | 404,582 | -0.06(-0.90%) |
Sep 20, 2013 | 6.554 | 6.554 | 6.431 | 6.470 | 208,112 | -0.05(-0.77%) |
Sep 19, 2013 | 6.677 | 6.681 | 6.477 | 6.520 | 239,586 | -0.15(-2.25%) |
Sep 18, 2013 | 6.612 | 6.739 | 6.523 | 6.669 | 150,368 | +0.08(+1.28%) |
Sep 17, 2013 | 6.600 | 6.666 | 6.573 | 6.585 | 235,002 | -0.06(-0.87%) |
Sep 16, 2013 | 6.642 | 6.700 | 6.593 | 6.643 | 162,488 | +0.04(+0.56%) |
Sep 13, 2013 | 6.571 | 6.693 | 6.571 | 6.605 | 91,399 | +0.01(+0.13%) |
Sep 12, 2013 | 6.552 | 6.663 | 6.552 | 6.597 | 141,295 | +0.02(+0.34%) |
Sep 11, 2013 | 6.559 | 6.621 | 6.503 | 6.575 | 150,913 | +0.03(+0.41%) |
Sep 10, 2013 | 6.559 | 6.666 | 6.514 | 6.548 | 64,658 | +0.02(+0.23%) |
Sep 09, 2013 | 6.548 | 6.560 | 6.502 | 6.533 | 120,390 | -0.04(-0.58%) |
Sep 06, 2013 | 6.533 | 6.590 | 6.483 | 6.571 | 114,167 | +0.02(+0.23%) |
Sep 05, 2013 | 6.529 | 6.556 | 6.456 | 6.556 | 160,970 | +0.06(+0.88%) |
Sep 04, 2013 | 6.449 | 6.529 | 6.440 | 6.498 | 158,183 | +0.05(+0.71%) |
Sep 03, 2013 | 6.414 | 6.456 | 6.403 | 6.453 | 192,782 | +0.07(+1.08%) |
Aug 30, 2013 | 6.430 | 6.456 | 6.349 | 6.384 | 185,480 | -0.02(-0.24%) |
Aug 29, 2013 | 6.422 | 6.437 | 6.349 | 6.399 | 150,397 | +0.00(+0.00%) |
Aug 28, 2013 | 6.433 | 6.441 | 6.357 | 6.399 | 180,323 | -0.04(-0.65%) |
Aug 27, 2013 | 6.384 | 6.449 | 6.327 | 6.441 | 243,525 | -0.02(-0.30%) |
Aug 26, 2013 | 6.472 | 6.472 | 6.357 | 6.460 | 236,275 | +0.04(+0.59%) |
Aug 23, 2013 | 6.422 | 6.472 | 6.289 | 6.422 | 245,630 | +0.05(+0.72%) |
Aug 22, 2013 | 6.349 | 6.453 | 6.235 | 6.376 | 297,256 | +0.06(+0.97%) |
Aug 21, 2013 | 6.281 | 6.437 | 6.256 | 6.315 | 196,153 | -0.03(-0.54%) |
Aug 20, 2013 | 6.246 | 6.483 | 6.243 | 6.349 | 320,385 | +0.05(+0.85%) |
Aug 19, 2013 | 6.418 | 6.474 | 6.201 | 6.296 | 352,100 | -0.15(-2.31%) |
Aug 16, 2013 | 6.601 | 6.601 | 6.416 | 6.445 | 179,964 | -0.11(-1.65%) |
Aug 15, 2013 | 6.523 | 6.572 | 6.428 | 6.553 | 224,545 | -0.02(-0.23%) |
Aug 14, 2013 | 6.587 | 6.625 | 6.507 | 6.568 | 149,827 | -0.04(-0.63%) |
Aug 13, 2013 | 6.583 | 6.633 | 6.551 | 6.610 | 116,000 | -0.05(-0.74%) |
Aug 12, 2013 | 6.693 | 6.693 | 6.636 | 6.659 | 42,982 | -0.04(-0.62%) |
Aug 09, 2013 | 6.663 | 6.707 | 6.636 | 6.701 | 65,262 | +0.06(+0.97%) |
Aug 08, 2013 | 6.636 | 6.648 | 6.534 | 6.636 | 147,071 | +0.03(+0.52%) |
Aug 07, 2013 | 6.523 | 6.617 | 6.466 | 6.602 | 189,062 | +0.11(+1.75%) |
Aug 06, 2013 | 6.489 | 6.511 | 6.462 | 6.489 | 93,575 | +0.00(+0.03%) |
Aug 05, 2013 | 6.489 | 6.538 | 6.466 | 6.487 | 77,682 | -0.04(-0.55%) |
Aug 02, 2013 | 6.466 | 6.544 | 6.462 | 6.523 | 139,682 | +0.07(+1.12%) |
Aug 01, 2013 | 6.526 | 6.526 | 6.447 | 6.451 | 124,343 | -0.03(-0.53%) |
Jul 31, 2013 | 6.587 | 6.587 | 6.435 | 6.485 | 270,117 | -0.06(-0.98%) |
Jul 30, 2013 | 6.598 | 6.598 | 6.473 | 6.549 | 194,542 | -0.03(-0.52%) |
Jul 29, 2013 | 6.576 | 6.598 | 6.523 | 6.583 | 108,487 | -0.02(-0.34%) |
Jul 26, 2013 | 6.496 | 6.606 | 6.485 | 6.606 | 84,528 | +0.06(+0.92%) |
Jul 25, 2013 | 6.617 | 6.617 | 6.466 | 6.546 | 177,460 | -0.01(-0.22%) |
Jul 24, 2013 | 6.652 | 6.652 | 6.542 | 6.561 | 231,702 | -0.11(-1.65%) |
Jul 23, 2013 | 6.707 | 6.710 | 6.606 | 6.671 | 169,443 | -0.03(-0.45%) |
Jul 22, 2013 | 6.614 | 6.705 | 6.614 | 6.701 | 173,578 | +0.10(+1.49%) |
Jul 19, 2013 | 6.674 | 6.674 | 6.580 | 6.602 | 145,964 | -0.08(-1.19%) |
Jul 18, 2013 | 6.644 | 6.712 | 6.644 | 6.682 | 137,037 | -0.00(-0.06%) |
Jul 17, 2013 | 6.640 | 6.705 | 6.587 | 6.686 | 121,018 | +0.05(+0.74%) |
Jul 16, 2013 | 6.689 | 6.701 | 6.621 | 6.636 | 125,654 | -0.03(-0.40%) |
Jul 15, 2013 | 6.674 | 6.731 | 6.644 | 6.663 | 95,740 | +0.00(+0.00%) |
Jul 12, 2013 | 6.675 | 6.720 | 6.614 | 6.663 | 50,584 | -0.00(-0.06%) |
Jul 11, 2013 | 6.614 | 6.758 | 6.614 | 6.667 | 158,729 | +0.09(+1.44%) |
Jul 10, 2013 | 6.636 | 6.655 | 6.568 | 6.572 | 159,847 | -0.12(-1.81%) |
Jul 09, 2013 | 6.595 | 6.750 | 6.564 | 6.693 | 74,067 | +0.13(+1.96%) |
Jul 08, 2013 | 6.712 | 6.769 | 6.542 | 6.564 | 162,579 | -0.09(-1.37%) |
Jul 05, 2013 | 6.701 | 6.701 | 6.568 | 6.655 | 47,755 | -0.06(-0.90%) |
Jul 03, 2013 | 6.773 | 6.872 | 6.701 | 6.716 | 62,567 | -0.04(-0.62%) |
Jul 02, 2013 | 6.959 | 6.959 | 6.743 | 6.758 | 106,894 | -0.20(-2.89%) |
Jul 01, 2013 | 6.845 | 6.970 | 6.845 | 6.959 | 258,910 | +0.10(+1.49%) |
Jun 28, 2013 | 6.834 | 6.879 | 6.754 | 6.856 | 230,286 | +0.30(+4.51%) |
Jun 26, 2013 | 6.481 | 6.727 | 6.481 | 6.561 | 291,092 | +0.08(+1.17%) |
Jun 25, 2013 | 6.481 | 6.515 | 6.428 | 6.485 | 713,666 | +0.00(+0.06%) |
Jun 24, 2013 | 6.504 | 6.509 | 6.409 | 6.481 | 286,424 | -0.06(-0.93%) |
Jun 21, 2013 | 6.428 | 6.621 | 6.428 | 6.542 | 790,341 | -0.04(-0.63%) |
Jun 20, 2013 | 6.636 | 6.678 | 6.526 | 6.583 | 483,158 | -0.11(-1.70%) |
Jun 19, 2013 | 6.705 | 6.731 | 6.655 | 6.697 | 249,383 | -0.05(-0.79%) |
Jun 18, 2013 | 6.807 | 6.807 | 6.712 | 6.750 | 189,141 | -0.07(-1.00%) |
Jun 17, 2013 | 6.803 | 6.864 | 6.784 | 6.818 | 75,470 | +0.02(+0.33%) |
Jun 14, 2013 | 6.731 | 6.875 | 6.724 | 6.796 | 90,434 | +0.01(+0.17%) |
Jun 13, 2013 | 6.898 | 6.902 | 6.720 | 6.784 | 149,687 | +0.00(+0.06%) |
Jun 12, 2013 | 6.845 | 6.845 | 6.686 | 6.781 | 126,806 | -0.03(-0.45%) |
Jun 11, 2013 | 6.796 | 6.864 | 6.712 | 6.811 | 130,435 | +0.00(+0.06%) |
Jun 10, 2013 | 6.815 | 6.883 | 6.784 | 6.807 | 137,631 | -0.02(-0.22%) |
Jun 07, 2013 | 6.818 | 6.913 | 6.731 | 6.822 | 121,582 | +0.03(+0.50%) |
Jun 06, 2013 | 6.769 | 6.792 | 6.712 | 6.788 | 158,858 | +0.02(+0.22%) |
Jun 05, 2013 | 6.758 | 6.784 | 6.693 | 6.773 | 141,349 | -0.02(-0.33%) |
Jun 04, 2013 | 6.773 | 6.898 | 6.697 | 6.796 | 366,628 | +0.04(+0.56%) |