Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.271 | 7.282 | 7.143 | 7.237 | 87,301 | -0.01(-0.20%) |
May 29, 2014 | 7.202 | 7.322 | 7.202 | 7.251 | 73,577 | +0.04(+0.59%) |
May 28, 2014 | 7.260 | 7.328 | 7.183 | 7.208 | 102,926 | -0.01(-0.12%) |
May 27, 2014 | 7.157 | 7.340 | 7.145 | 7.217 | 271,417 | +0.07(+0.92%) |
May 23, 2014 | 7.114 | 7.151 | 7.151 | 7.151 | 68,253 | +0.05(+0.64%) |
May 22, 2014 | 7.065 | 7.108 | 7.065 | 7.105 | 77,969 | +0.01(+0.16%) |
May 21, 2014 | 7.105 | 7.105 | 7.050 | 7.094 | 99,054 | +0.01(+0.16%) |
May 20, 2014 | 7.063 | 7.114 | 7.031 | 7.083 | 56,559 | +0.04(+0.57%) |
May 19, 2014 | 6.960 | 7.123 | 6.960 | 7.043 | 130,311 | +0.09(+1.36%) |
May 16, 2014 | 6.945 | 6.994 | 6.945 | 6.948 | 56,093 | -0.01(-0.12%) |
May 15, 2014 | 6.957 | 6.985 | 6.931 | 6.957 | 74,382 | -0.03(-0.45%) |
May 14, 2014 | 6.951 | 7.039 | 6.948 | 6.988 | 90,293 | +0.04(+0.64%) |
May 13, 2014 | 6.965 | 7.042 | 6.911 | 6.944 | 104,452 | -0.05(-0.72%) |
May 12, 2014 | 6.903 | 7.020 | 6.891 | 6.994 | 132,015 | +0.11(+1.62%) |
May 09, 2014 | 7.040 | 7.040 | 6.831 | 6.883 | 226,233 | -0.13(-1.91%) |
May 08, 2014 | 7.240 | 7.240 | 7.003 | 7.017 | 98,477 | -0.09(-1.33%) |
May 07, 2014 | 7.091 | 7.143 | 7.072 | 7.111 | 88,963 | -0.00(-0.04%) |
May 06, 2014 | 7.137 | 7.165 | 7.085 | 7.114 | 111,921 | -0.03(-0.36%) |
May 05, 2014 | 7.242 | 7.242 | 7.137 | 7.140 | 182,176 | -0.12(-1.65%) |
May 02, 2014 | 7.314 | 7.328 | 7.242 | 7.260 | 148,659 | -0.05(-0.74%) |
May 01, 2014 | 7.303 | 7.314 | 7.234 | 7.314 | 79,212 | +0.04(+0.59%) |
Apr 30, 2014 | 7.234 | 7.337 | 7.202 | 7.271 | 113,699 | +0.00(+0.00%) |
Apr 29, 2014 | 7.300 | 7.343 | 7.248 | 7.271 | 102,562 | -0.01(-0.20%) |
Apr 28, 2014 | 7.268 | 7.360 | 7.215 | 7.285 | 214,774 | +0.03(+0.43%) |
Apr 25, 2014 | 7.240 | 7.257 | 7.185 | 7.254 | 101,644 | +0.04(+0.51%) |
Apr 24, 2014 | 7.185 | 7.225 | 7.157 | 7.217 | 84,718 | +0.07(+0.96%) |
Apr 23, 2014 | 7.223 | 7.242 | 7.143 | 7.148 | 91,056 | -0.05(-0.63%) |
Apr 22, 2014 | 7.211 | 7.271 | 7.163 | 7.194 | 151,123 | +0.06(+0.82%) |
Apr 21, 2014 | 7.145 | 7.183 | 7.048 | 7.135 | 127,420 | +0.01(+0.14%) |
Apr 17, 2014 | 7.045 | 7.125 | 7.125 | 7.125 | 92,054 | +0.05(+0.65%) |
Apr 16, 2014 | 7.200 | 7.200 | 7.060 | 7.080 | 132,701 | -0.02(-0.24%) |
Apr 15, 2014 | 7.171 | 7.220 | 7.097 | 7.097 | 163,745 | -0.08(-1.11%) |
Apr 14, 2014 | 7.200 | 7.263 | 7.143 | 7.177 | 130,580 | -0.02(-0.24%) |
Apr 11, 2014 | 7.268 | 7.271 | 7.034 | 7.194 | 193,898 | -0.11(-1.56%) |
Apr 10, 2014 | 7.292 | 7.322 | 7.189 | 7.308 | 291,786 | +0.03(+0.42%) |
Apr 09, 2014 | 7.350 | 7.358 | 7.253 | 7.278 | 415,896 | -0.06(-0.75%) |
Apr 08, 2014 | 7.154 | 7.339 | 7.112 | 7.333 | 403,608 | +0.23(+3.31%) |
Apr 07, 2014 | 6.977 | 7.112 | 6.976 | 7.098 | 280,316 | +0.15(+2.19%) |
Apr 04, 2014 | 6.971 | 6.988 | 6.913 | 6.946 | 126,094 | -0.00(-0.04%) |
Apr 03, 2014 | 6.971 | 6.988 | 6.933 | 6.949 | 67,563 | -0.04(-0.51%) |
Apr 02, 2014 | 7.010 | 7.010 | 6.908 | 6.985 | 133,128 | -0.02(-0.35%) |
Apr 01, 2014 | 6.974 | 7.010 | 6.880 | 7.010 | 145,424 | +0.06(+0.91%) |
Mar 31, 2014 | 6.864 | 6.963 | 6.861 | 6.946 | 251,891 | +0.09(+1.25%) |
Mar 28, 2014 | 6.781 | 6.872 | 6.781 | 6.861 | 167,745 | +0.11(+1.59%) |
Mar 27, 2014 | 6.695 | 6.775 | 6.687 | 6.753 | 78,222 | +0.02(+0.33%) |
Mar 26, 2014 | 6.684 | 6.764 | 6.632 | 6.731 | 115,764 | +0.05(+0.74%) |
Mar 25, 2014 | 6.673 | 6.712 | 6.632 | 6.681 | 62,074 | +0.02(+0.25%) |
Mar 24, 2014 | 6.717 | 6.736 | 6.643 | 6.665 | 129,348 | -0.05(-0.70%) |
Mar 21, 2014 | 6.709 | 6.745 | 6.673 | 6.712 | 93,798 | -0.04(-0.65%) |
Mar 20, 2014 | 6.725 | 6.756 | 6.673 | 6.756 | 46,991 | +0.03(+0.49%) |
Mar 19, 2014 | 6.678 | 6.825 | 6.654 | 6.723 | 156,655 | -0.02(-0.37%) |
Mar 18, 2014 | 6.706 | 6.759 | 6.706 | 6.748 | 58,486 | +0.02(+0.33%) |
Mar 17, 2014 | 6.684 | 6.759 | 6.681 | 6.725 | 49,993 | +0.04(+0.66%) |
Mar 14, 2014 | 6.546 | 6.706 | 6.546 | 6.681 | 121,825 | +0.12(+1.77%) |
Mar 13, 2014 | 6.623 | 6.623 | 6.560 | 6.565 | 81,904 | -0.07(-1.00%) |
Mar 12, 2014 | 6.629 | 6.712 | 6.629 | 6.632 | 69,880 | -0.02(-0.29%) |
Mar 11, 2014 | 6.825 | 6.825 | 6.651 | 6.651 | 65,626 | -0.09(-1.27%) |
Mar 10, 2014 | 6.709 | 6.750 | 6.651 | 6.736 | 39,192 | +0.02(+0.29%) |
Mar 07, 2014 | 6.731 | 6.772 | 6.651 | 6.717 | 77,998 | -0.04(-0.57%) |
Mar 06, 2014 | 6.839 | 6.877 | 6.684 | 6.756 | 135,268 | -0.08(-1.21%) |
Mar 05, 2014 | 6.723 | 6.891 | 6.663 | 6.839 | 328,339 | +0.14(+2.10%) |
Mar 04, 2014 | 6.684 | 6.739 | 6.656 | 6.698 | 110,695 | +0.01(+0.21%) |
Mar 03, 2014 | 6.543 | 6.745 | 6.532 | 6.684 | 217,883 | +0.18(+2.76%) |
Feb 28, 2014 | 6.408 | 6.549 | 6.380 | 6.504 | 116,959 | +0.06(+0.90%) |
Feb 27, 2014 | 6.408 | 6.474 | 6.394 | 6.446 | 87,980 | +0.03(+0.52%) |
Feb 26, 2014 | 6.532 | 6.596 | 6.409 | 6.413 | 195,091 | -0.12(-1.82%) |
Feb 25, 2014 | 6.601 | 6.604 | 6.513 | 6.532 | 120,221 | -0.11(-1.62%) |
Feb 24, 2014 | 6.601 | 6.723 | 6.587 | 6.640 | 208,813 | +0.05(+0.80%) |
Feb 21, 2014 | 6.554 | 6.612 | 6.524 | 6.587 | 136,101 | +0.03(+0.46%) |
Feb 20, 2014 | 6.452 | 6.576 | 6.444 | 6.557 | 122,165 | +0.08(+1.19%) |
Feb 19, 2014 | 6.504 | 6.609 | 6.444 | 6.480 | 152,535 | -0.06(-0.85%) |
Feb 18, 2014 | 6.540 | 6.615 | 6.502 | 6.535 | 177,709 | +0.04(+0.55%) |
Feb 14, 2014 | 6.565 | 6.499 | 6.499 | 6.499 | 92,686 | -0.03(-0.47%) |
Feb 13, 2014 | 6.527 | 6.609 | 6.491 | 6.529 | 244,744 | +0.01(+0.08%) |
Feb 12, 2014 | 6.518 | 6.529 | 6.481 | 6.524 | 139,200 | +0.02(+0.25%) |
Feb 11, 2014 | 6.438 | 6.529 | 6.438 | 6.507 | 79,942 | +0.02(+0.38%) |
Feb 10, 2014 | 6.400 | 6.532 | 6.369 | 6.482 | 168,737 | +0.02(+0.34%) |
Feb 07, 2014 | 6.353 | 6.527 | 6.325 | 6.460 | 219,501 | +0.09(+1.34%) |
Feb 06, 2014 | 6.433 | 6.433 | 6.286 | 6.375 | 397,402 | -0.06(-0.90%) |
Feb 05, 2014 | 6.502 | 6.504 | 6.422 | 6.433 | 144,457 | -0.07(-1.10%) |
Feb 04, 2014 | 6.582 | 6.618 | 6.424 | 6.504 | 152,115 | -0.02(-0.25%) |
Feb 03, 2014 | 6.560 | 6.612 | 6.507 | 6.521 | 75,948 | +0.01(+0.21%) |
Jan 31, 2014 | 6.590 | 6.590 | 6.491 | 6.507 | 128,219 | -0.08(-1.26%) |
Jan 30, 2014 | 6.482 | 6.629 | 6.482 | 6.590 | 85,456 | +0.12(+1.79%) |
Jan 29, 2014 | 6.648 | 6.692 | 6.469 | 6.474 | 247,832 | -0.17(-2.62%) |
Jan 28, 2014 | 6.607 | 6.670 | 6.604 | 6.648 | 182,810 | +0.03(+0.42%) |
Jan 27, 2014 | 6.667 | 6.750 | 6.620 | 6.620 | 191,872 | -0.08(-1.24%) |
Jan 24, 2014 | 6.778 | 6.778 | 6.640 | 6.703 | 184,602 | -0.04(-0.61%) |
Jan 23, 2014 | 6.797 | 6.797 | 6.698 | 6.745 | 134,117 | -0.02(-0.33%) |
Jan 22, 2014 | 6.767 | 6.806 | 6.739 | 6.767 | 87,495 | +0.04(+0.57%) |
Jan 21, 2014 | 6.585 | 6.781 | 6.585 | 6.728 | 225,113 | +0.13(+1.92%) |
Jan 17, 2014 | 6.869 | 6.601 | 6.601 | 6.601 | 447,504 | -0.17(-2.49%) |
Jan 16, 2014 | 6.554 | 6.822 | 6.482 | 6.770 | 595,184 | +0.22(+3.33%) |
Jan 15, 2014 | 6.709 | 6.725 | 6.551 | 6.551 | 209,729 | -0.17(-2.51%) |
Jan 14, 2014 | 6.703 | 6.750 | 6.684 | 6.720 | 149,084 | +0.02(+0.29%) |
Jan 13, 2014 | 6.712 | 6.850 | 6.640 | 6.701 | 451,950 | -0.05(-0.70%) |
Jan 10, 2014 | 6.718 | 6.780 | 6.654 | 6.748 | 635,444 | +0.07(+1.00%) |
Jan 09, 2014 | 6.798 | 6.820 | 6.571 | 6.681 | 370,686 | -0.07(-1.03%) |
Jan 08, 2014 | 6.892 | 6.892 | 6.683 | 6.750 | 378,027 | +0.11(+1.69%) |
Jan 07, 2014 | 6.603 | 6.651 | 6.545 | 6.638 | 231,769 | +0.11(+1.64%) |
Jan 06, 2014 | 6.320 | 6.545 | 6.288 | 6.531 | 307,120 | +0.26(+4.22%) |
Jan 03, 2014 | 6.219 | 6.386 | 6.205 | 6.267 | 236,785 | +0.02(+0.30%) |
Jan 02, 2014 | 6.328 | 6.390 | 6.173 | 6.248 | 386,529 | -0.10(-1.56%) |
Dec 31, 2013 | 6.486 | 6.347 | 6.347 | 6.347 | 536,831 | -0.22(-3.34%) |
Dec 30, 2013 | 6.443 | 6.659 | 6.368 | 6.566 | 431,029 | +0.20(+3.15%) |
Dec 27, 2013 | 6.317 | 6.438 | 6.312 | 6.366 | 216,660 | +0.02(+0.38%) |
Dec 26, 2013 | 6.341 | 6.430 | 6.277 | 6.341 | 345,874 | -0.03(-0.50%) |
Dec 24, 2013 | 6.545 | 6.552 | 6.374 | 6.374 | 278,294 | -0.11(-1.69%) |
Dec 23, 2013 | 6.601 | 6.652 | 6.472 | 6.483 | 275,614 | -0.11(-1.74%) |
Dec 20, 2013 | 6.585 | 6.667 | 6.521 | 6.598 | 145,296 | -0.02(-0.36%) |
Dec 19, 2013 | 6.627 | 6.643 | 6.585 | 6.622 | 80,599 | -0.05(-0.76%) |
Dec 18, 2013 | 6.528 | 6.673 | 6.486 | 6.673 | 106,741 | +0.10(+1.54%) |
Dec 17, 2013 | 6.438 | 6.598 | 6.438 | 6.571 | 147,688 | +0.13(+2.07%) |
Dec 16, 2013 | 6.547 | 6.547 | 6.435 | 6.438 | 252,606 | -0.11(-1.67%) |
Dec 13, 2013 | 6.678 | 6.748 | 6.547 | 6.547 | 155,362 | -0.14(-2.16%) |
Dec 12, 2013 | 6.729 | 6.745 | 6.424 | 6.691 | 442,769 | -0.08(-1.18%) |
Dec 11, 2013 | 6.948 | 6.975 | 6.753 | 6.772 | 204,916 | -0.20(-2.80%) |
Dec 10, 2013 | 6.972 | 6.979 | 6.948 | 6.967 | 127,446 | -0.01(-0.08%) |
Dec 09, 2013 | 6.988 | 7.047 | 6.972 | 6.972 | 117,747 | -0.07(-0.95%) |
Dec 06, 2013 | 7.212 | 7.212 | 6.980 | 7.039 | 112,405 | -0.04(-0.57%) |
Dec 05, 2013 | 7.146 | 7.204 | 7.052 | 7.079 | 107,946 | -0.13(-1.85%) |
Dec 04, 2013 | 6.999 | 7.306 | 6.999 | 7.212 | 182,110 | +0.24(+3.37%) |
Dec 03, 2013 | 7.119 | 7.268 | 6.945 | 6.977 | 217,023 | -0.17(-2.39%) |
Dec 02, 2013 | 7.105 | 7.239 | 7.095 | 7.148 | 170,655 | +0.04(+0.56%) |
Nov 29, 2013 | 7.151 | 7.175 | 7.089 | 7.108 | 32,397 | +0.03(+0.49%) |
Nov 27, 2013 | 7.191 | 7.204 | 7.073 | 7.073 | 199,982 | -0.12(-1.63%) |
Nov 26, 2013 | 7.212 | 7.276 | 7.170 | 7.191 | 56,674 | -0.02(-0.30%) |
Nov 25, 2013 | 7.279 | 7.298 | 7.202 | 7.212 | 185,944 | -0.10(-1.42%) |
Nov 22, 2013 | 7.242 | 7.319 | 7.239 | 7.316 | 72,835 | +0.05(+0.70%) |
Nov 21, 2013 | 7.303 | 7.303 | 7.223 | 7.266 | 133,605 | +0.02(+0.29%) |
Nov 20, 2013 | 7.226 | 7.300 | 7.223 | 7.244 | 81,655 | +0.00(+0.04%) |
Nov 19, 2013 | 7.263 | 7.316 | 7.226 | 7.242 | 71,334 | -0.01(-0.15%) |
Nov 18, 2013 | 7.413 | 7.413 | 7.239 | 7.252 | 118,941 | -0.12(-1.63%) |
Nov 15, 2013 | 7.453 | 7.453 | 7.338 | 7.373 | 87,278 | -0.04(-0.50%) |
Nov 14, 2013 | 7.284 | 7.423 | 7.284 | 7.410 | 66,493 | +0.17(+2.32%) |
Nov 12, 2013 | 7.250 | 7.274 | 7.239 | 7.242 | 77,518 | -0.01(-0.18%) |
Nov 11, 2013 | 7.244 | 7.306 | 7.242 | 7.255 | 104,801 | -0.01(-0.15%) |
Nov 08, 2013 | 7.250 | 7.303 | 7.223 | 7.266 | 70,401 | +0.02(+0.22%) |
Nov 07, 2013 | 7.263 | 7.327 | 7.223 | 7.250 | 96,068 | -0.07(-0.99%) |
Nov 06, 2013 | 7.290 | 7.345 | 7.242 | 7.322 | 61,192 | +0.03(+0.48%) |
Nov 05, 2013 | 7.242 | 7.292 | 7.226 | 7.287 | 51,893 | +0.03(+0.48%) |
Nov 04, 2013 | 7.266 | 7.338 | 7.226 | 7.252 | 118,952 | -0.05(-0.62%) |
Nov 01, 2013 | 7.266 | 7.303 | 7.164 | 7.298 | 106,864 | +0.04(+0.55%) |
Oct 31, 2013 | 7.228 | 7.335 | 7.212 | 7.258 | 130,569 | +0.03(+0.41%) |
Oct 30, 2013 | 7.271 | 7.292 | 7.175 | 7.228 | 152,454 | -0.02(-0.26%) |
Oct 29, 2013 | 7.226 | 7.263 | 7.129 | 7.247 | 131,811 | +0.14(+1.99%) |
Oct 28, 2013 | 7.236 | 7.308 | 7.105 | 7.105 | 169,577 | -0.15(-2.06%) |
Oct 25, 2013 | 7.477 | 7.477 | 7.215 | 7.255 | 151,424 | -0.07(-0.95%) |
Oct 24, 2013 | 7.263 | 7.461 | 7.212 | 7.325 | 227,524 | +0.10(+1.44%) |
Oct 23, 2013 | 7.284 | 7.290 | 7.148 | 7.220 | 165,448 | -0.10(-1.39%) |
Oct 22, 2013 | 7.410 | 7.410 | 7.287 | 7.322 | 97,835 | -0.02(-0.25%) |
Oct 21, 2013 | 7.415 | 7.466 | 7.279 | 7.341 | 102,952 | -0.08(-1.04%) |
Oct 18, 2013 | 7.357 | 7.453 | 7.333 | 7.418 | 78,068 | +0.01(+0.18%) |
Oct 17, 2013 | 7.076 | 7.453 | 7.012 | 7.405 | 197,919 | +0.25(+3.55%) |
Oct 16, 2013 | 7.215 | 7.284 | 7.146 | 7.151 | 367,047 | -0.10(-1.36%) |
Oct 15, 2013 | 7.354 | 7.399 | 7.250 | 7.250 | 307,079 | -0.23(-3.11%) |
Oct 14, 2013 | 7.493 | 7.543 | 7.458 | 7.482 | 129,902 | -0.10(-1.30%) |
Oct 11, 2013 | 7.570 | 7.640 | 7.493 | 7.581 | 139,377 | -0.03(-0.39%) |
Oct 10, 2013 | 7.680 | 7.705 | 7.415 | 7.610 | 256,147 | -0.01(-0.11%) |
Oct 09, 2013 | 7.773 | 7.895 | 7.577 | 7.618 | 386,006 | -0.14(-1.77%) |
Oct 08, 2013 | 7.667 | 7.773 | 7.554 | 7.755 | 760,528 | +0.07(+0.98%) |
Oct 07, 2013 | 7.655 | 7.804 | 7.622 | 7.680 | 354,258 | +0.14(+1.88%) |
Oct 04, 2013 | 7.500 | 7.636 | 7.500 | 7.538 | 105,328 | +0.05(+0.62%) |
Oct 03, 2013 | 7.657 | 7.709 | 7.489 | 7.492 | 82,861 | -0.16(-2.13%) |
Oct 02, 2013 | 7.621 | 7.716 | 7.593 | 7.655 | 146,862 | +0.05(+0.71%) |
Oct 01, 2013 | 7.515 | 7.657 | 7.515 | 7.600 | 102,617 | -0.01(-0.07%) |
Sep 27, 2013 | 7.618 | 7.629 | 7.458 | 7.605 | 174,091 | -0.01(-0.17%) |
Sep 26, 2013 | 7.580 | 7.618 | 7.513 | 7.618 | 105,909 | +0.07(+0.99%) |
Sep 25, 2013 | 7.520 | 7.582 | 7.520 | 7.543 | 95,008 | -0.03(-0.34%) |
Sep 24, 2013 | 7.587 | 7.605 | 7.492 | 7.569 | 204,407 | -0.02(-0.31%) |
Sep 23, 2013 | 7.450 | 7.618 | 7.450 | 7.593 | 223,024 | +0.14(+1.91%) |
Sep 20, 2013 | 7.541 | 7.543 | 7.373 | 7.450 | 106,532 | -0.07(-1.00%) |
Sep 19, 2013 | 7.554 | 7.613 | 7.479 | 7.525 | 157,859 | +0.02(+0.31%) |
Sep 18, 2013 | 7.365 | 7.562 | 7.365 | 7.502 | 122,110 | +0.09(+1.25%) |
Sep 17, 2013 | 7.350 | 7.479 | 7.332 | 7.409 | 95,082 | -0.01(-0.14%) |
Sep 16, 2013 | 7.345 | 7.425 | 7.312 | 7.420 | 172,774 | +0.05(+0.74%) |
Sep 13, 2013 | 7.179 | 7.365 | 7.154 | 7.365 | 176,608 | +0.20(+2.74%) |
Sep 12, 2013 | 7.099 | 7.301 | 7.045 | 7.169 | 120,759 | +0.11(+1.54%) |
Sep 11, 2013 | 6.970 | 7.073 | 6.939 | 7.061 | 97,978 | +0.12(+1.71%) |
Sep 10, 2013 | 7.040 | 7.094 | 6.885 | 6.942 | 223,470 | -0.10(-1.39%) |
Sep 09, 2013 | 6.991 | 7.099 | 6.991 | 7.040 | 136,267 | -0.01(-0.18%) |
Sep 06, 2013 | 7.089 | 7.104 | 7.050 | 7.053 | 116,252 | -0.01(-0.07%) |
Sep 05, 2013 | 7.050 | 7.120 | 7.050 | 7.058 | 136,558 | +0.01(+0.11%) |
Sep 04, 2013 | 7.089 | 7.154 | 7.050 | 7.050 | 182,811 | -0.04(-0.51%) |
Sep 03, 2013 | 7.257 | 7.399 | 7.042 | 7.086 | 221,727 | -0.20(-2.73%) |
Aug 30, 2013 | 7.386 | 7.445 | 7.270 | 7.285 | 140,604 | -0.16(-2.15%) |
Aug 29, 2013 | 7.259 | 7.489 | 7.244 | 7.445 | 219,415 | +0.16(+2.20%) |
Aug 28, 2013 | 7.277 | 7.324 | 7.190 | 7.285 | 192,074 | +0.05(+0.64%) |
Aug 27, 2013 | 6.978 | 7.342 | 6.978 | 7.239 | 317,030 | +0.16(+2.26%) |
Aug 26, 2013 | 7.148 | 7.190 | 7.045 | 7.079 | 180,972 | -0.02(-0.22%) |
Aug 23, 2013 | 7.125 | 7.184 | 7.055 | 7.094 | 107,241 | +0.04(+0.59%) |
Aug 22, 2013 | 6.893 | 7.122 | 6.893 | 7.053 | 105,851 | +0.11(+1.52%) |
Aug 21, 2013 | 6.913 | 6.973 | 6.787 | 6.947 | 164,534 | +0.05(+0.75%) |
Aug 20, 2013 | 6.841 | 6.958 | 6.807 | 6.895 | 165,243 | +0.05(+0.79%) |
Aug 19, 2013 | 6.846 | 6.960 | 6.820 | 6.841 | 131,543 | -0.06(-0.86%) |
Aug 16, 2013 | 6.805 | 6.955 | 6.769 | 6.900 | 155,214 | +0.05(+0.72%) |
Aug 15, 2013 | 6.875 | 6.952 | 6.766 | 6.851 | 283,129 | -0.06(-0.89%) |
Aug 14, 2013 | 6.924 | 7.231 | 6.875 | 6.913 | 113,835 | +0.01(+0.21%) |
Aug 13, 2013 | 6.908 | 6.921 | 6.885 | 6.898 | 73,343 | -0.03(-0.37%) |
Aug 12, 2013 | 7.024 | 7.062 | 6.911 | 6.924 | 165,917 | -0.17(-2.37%) |
Aug 09, 2013 | 7.117 | 7.135 | 7.050 | 7.092 | 83,225 | -0.08(-1.15%) |
Aug 08, 2013 | 7.226 | 7.241 | 7.143 | 7.174 | 117,359 | +0.03(+0.43%) |
Aug 07, 2013 | 7.192 | 7.262 | 7.102 | 7.143 | 194,908 | -0.09(-1.21%) |
Aug 06, 2013 | 7.246 | 7.315 | 7.226 | 7.231 | 108,949 | -0.08(-1.10%) |
Aug 05, 2013 | 7.257 | 7.320 | 7.213 | 7.311 | 201,479 | +0.05(+0.64%) |
Aug 02, 2013 | 7.270 | 7.319 | 7.229 | 7.265 | 110,679 | -0.03(-0.35%) |
Aug 01, 2013 | 7.262 | 7.301 | 7.195 | 7.290 | 152,407 | +0.12(+1.73%) |
Jul 31, 2013 | 7.177 | 7.205 | 7.159 | 7.166 | 195,040 | -0.00(-0.04%) |
Jul 30, 2013 | 7.252 | 7.254 | 7.166 | 7.169 | 78,691 | -0.03(-0.43%) |
Jul 29, 2013 | 7.244 | 7.260 | 7.166 | 7.200 | 90,865 | -0.02(-0.32%) |
Jul 26, 2013 | 7.110 | 7.262 | 7.110 | 7.223 | 179,679 | +0.12(+1.71%) |
Jul 25, 2013 | 7.102 | 7.164 | 7.066 | 7.102 | 161,905 | +0.04(+0.62%) |
Jul 24, 2013 | 7.192 | 7.192 | 7.050 | 7.058 | 107,992 | -0.14(-1.97%) |
Jul 23, 2013 | 7.283 | 7.283 | 7.143 | 7.200 | 155,237 | -0.03(-0.43%) |
Jul 22, 2013 | 7.275 | 7.283 | 7.179 | 7.231 | 119,171 | +0.01(+0.18%) |
Jul 19, 2013 | 7.252 | 7.308 | 7.125 | 7.218 | 220,899 | -0.10(-1.41%) |
Jul 18, 2013 | 7.283 | 7.334 | 7.244 | 7.321 | 155,620 | +0.05(+0.71%) |
Jul 17, 2013 | 7.314 | 7.358 | 7.234 | 7.270 | 191,903 | -0.10(-1.30%) |
Jul 16, 2013 | 7.512 | 7.524 | 7.177 | 7.365 | 458,185 | -0.19(-2.50%) |
Jul 15, 2013 | 7.631 | 7.727 | 7.515 | 7.554 | 155,342 | -0.07(-0.95%) |
Jul 12, 2013 | 7.691 | 7.760 | 7.572 | 7.626 | 502,754 | -0.16(-2.02%) |
Jul 11, 2013 | 7.828 | 7.892 | 7.738 | 7.784 | 272,504 | -0.17(-2.11%) |
Jul 10, 2013 | 8.095 | 8.095 | 7.861 | 7.952 | 288,872 | -0.11(-1.38%) |
Jul 09, 2013 | 7.957 | 8.083 | 7.878 | 8.063 | 242,302 | +0.18(+2.34%) |
Jul 08, 2013 | 7.931 | 7.952 | 7.780 | 7.878 | 556,259 | -0.03(-0.32%) |
Jul 05, 2013 | 7.704 | 7.913 | 7.671 | 7.904 | 181,876 | +0.23(+2.96%) |
Jul 03, 2013 | 7.856 | 7.878 | 7.641 | 7.676 | 190,602 | -0.17(-2.22%) |
Jul 02, 2013 | 8.159 | 8.209 | 7.737 | 7.850 | 340,367 | -0.19(-2.33%) |
Jul 01, 2013 | 8.037 | 8.234 | 7.929 | 8.037 | 324,713 | +0.11(+1.34%) |
Jun 28, 2013 | 7.881 | 7.954 | 7.866 | 7.931 | 190,970 | +0.07(+0.83%) |
Jun 27, 2013 | 7.830 | 7.956 | 7.818 | 7.866 | 258,566 | +0.06(+0.71%) |
Jun 26, 2013 | 7.616 | 7.825 | 7.613 | 7.810 | 171,317 | +0.24(+3.14%) |
Jun 25, 2013 | 7.502 | 7.588 | 7.403 | 7.573 | 131,989 | +0.12(+1.66%) |
Jun 24, 2013 | 7.578 | 7.599 | 7.199 | 7.449 | 192,478 | -0.13(-1.70%) |
Jun 21, 2013 | 7.552 | 7.722 | 7.451 | 7.578 | 194,648 | +0.07(+0.94%) |
Jun 20, 2013 | 7.957 | 8.045 | 7.415 | 7.507 | 682,528 | -0.52(-6.51%) |
Jun 19, 2013 | 7.583 | 8.163 | 7.583 | 8.030 | 1,092,871 | +0.44(+5.79%) |
Jun 18, 2013 | 7.477 | 7.613 | 7.378 | 7.590 | 287,293 | +0.14(+1.93%) |
Jun 17, 2013 | 7.287 | 7.472 | 7.247 | 7.446 | 244,203 | +0.26(+3.66%) |
Jun 14, 2013 | 7.270 | 7.292 | 7.123 | 7.184 | 148,367 | -0.04(-0.59%) |
Jun 13, 2013 | 7.080 | 7.244 | 7.078 | 7.227 | 131,046 | +0.11(+1.56%) |
Jun 12, 2013 | 7.264 | 7.264 | 7.098 | 7.115 | 106,885 | -0.05(-0.70%) |
Jun 11, 2013 | 7.171 | 7.277 | 7.162 | 7.166 | 68,241 | -0.06(-0.84%) |
Jun 10, 2013 | 7.199 | 7.408 | 7.199 | 7.227 | 308,940 | +0.04(+0.53%) |
Jun 07, 2013 | 7.115 | 7.189 | 7.083 | 7.189 | 115,480 | +0.09(+1.28%) |
Jun 06, 2013 | 7.090 | 7.135 | 6.974 | 7.098 | 113,564 | +0.04(+0.50%) |
Jun 05, 2013 | 6.989 | 7.143 | 6.943 | 7.062 | 296,810 | +0.06(+0.79%) |
Jun 04, 2013 | 6.964 | 7.030 | 6.927 | 7.007 | 91,389 | +0.08(+1.20%) |