Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.510 | 7.559 | 7.470 | 7.551 | 3,025,908 | +0.04(+0.54%) |
May 29, 2014 | 7.559 | 7.563 | 7.494 | 7.510 | 1,837,951 | +0.01(+0.11%) |
May 28, 2014 | 7.510 | 7.575 | 7.470 | 7.502 | 3,162,325 | +0.01(+0.11%) |
May 27, 2014 | 7.430 | 7.534 | 7.381 | 7.494 | 2,906,007 | +0.14(+1.86%) |
May 23, 2014 | 7.277 | 7.357 | 7.357 | 7.357 | 1,730,895 | +0.10(+1.44%) |
May 22, 2014 | 7.277 | 7.397 | 7.236 | 7.252 | 1,546,540 | -0.02(-0.22%) |
May 21, 2014 | 7.252 | 7.365 | 7.212 | 7.269 | 2,873,833 | +0.06(+0.84%) |
May 20, 2014 | 7.156 | 7.220 | 7.091 | 7.208 | 2,914,312 | +0.06(+0.85%) |
May 19, 2014 | 7.123 | 7.220 | 7.091 | 7.148 | 1,776,638 | +0.02(+0.34%) |
May 16, 2014 | 7.188 | 7.188 | 7.067 | 7.123 | 1,729,238 | -0.09(-1.23%) |
May 15, 2014 | 7.172 | 7.212 | 7.067 | 7.212 | 2,794,540 | +0.07(+1.02%) |
May 14, 2014 | 6.938 | 7.212 | 6.898 | 7.140 | 5,384,966 | +0.20(+2.90%) |
May 13, 2014 | 6.841 | 6.978 | 6.696 | 6.938 | 3,437,413 | +0.11(+1.65%) |
May 12, 2014 | 6.817 | 6.890 | 6.769 | 6.825 | 3,440,140 | +0.02(+0.36%) |
May 09, 2014 | 6.656 | 6.809 | 6.600 | 6.801 | 1,951,189 | +0.09(+1.32%) |
May 08, 2014 | 6.793 | 6.825 | 6.673 | 6.713 | 2,234,322 | -0.06(-0.95%) |
May 07, 2014 | 6.777 | 6.793 | 6.672 | 6.777 | 2,484,601 | +0.01(+0.12%) |
May 06, 2014 | 6.785 | 6.801 | 6.688 | 6.769 | 2,444,621 | -0.02(-0.36%) |
May 05, 2014 | 6.785 | 6.809 | 6.704 | 6.793 | 2,513,522 | -0.02(-0.35%) |
May 02, 2014 | 6.906 | 6.930 | 6.745 | 6.817 | 2,374,052 | -0.09(-1.28%) |
May 01, 2014 | 6.809 | 6.906 | 6.737 | 6.906 | 2,965,967 | +0.06(+0.94%) |
Apr 30, 2014 | 6.761 | 6.841 | 6.648 | 6.841 | 2,820,806 | +0.06(+0.95%) |
Apr 29, 2014 | 6.850 | 6.850 | 6.729 | 6.777 | 2,372,038 | -0.04(-0.59%) |
Apr 28, 2014 | 6.825 | 6.865 | 6.626 | 6.817 | 3,110,816 | +0.06(+0.83%) |
Apr 25, 2014 | 6.785 | 6.817 | 6.616 | 6.761 | 4,071,251 | -0.02(-0.36%) |
Apr 24, 2014 | 6.850 | 6.890 | 6.769 | 6.785 | 3,036,824 | -0.05(-0.71%) |
Apr 23, 2014 | 6.914 | 6.995 | 6.793 | 6.833 | 2,926,609 | -0.06(-0.82%) |
Apr 22, 2014 | 6.841 | 6.966 | 6.801 | 6.890 | 3,497,442 | +0.09(+1.30%) |
Apr 21, 2014 | 6.825 | 6.833 | 6.696 | 6.801 | 1,639,824 | +0.02(+0.36%) |
Apr 17, 2014 | 6.648 | 6.777 | 6.777 | 6.777 | 5,171,092 | +0.13(+1.94%) |
Apr 16, 2014 | 6.648 | 6.721 | 6.584 | 6.648 | 2,802,228 | +0.06(+0.98%) |
Apr 15, 2014 | 6.567 | 6.640 | 6.366 | 6.584 | 3,538,410 | +0.03(+0.49%) |
Apr 14, 2014 | 6.527 | 6.672 | 6.414 | 6.551 | 5,218,791 | +0.10(+1.62%) |
Apr 11, 2014 | 6.535 | 6.696 | 6.430 | 6.447 | 4,760,454 | -0.18(-2.68%) |
Apr 10, 2014 | 6.632 | 6.882 | 6.592 | 6.624 | 5,159,685 | -0.02(-0.24%) |
Apr 09, 2014 | 6.600 | 6.656 | 6.519 | 6.640 | 3,452,573 | +0.04(+0.61%) |
Apr 08, 2014 | 6.576 | 6.632 | 6.477 | 6.600 | 3,840,177 | -0.01(-0.12%) |
Apr 07, 2014 | 6.455 | 6.640 | 6.430 | 6.608 | 5,059,019 | +0.11(+1.74%) |
Apr 04, 2014 | 6.640 | 6.676 | 6.414 | 6.495 | 5,503,955 | -0.14(-2.07%) |
Apr 03, 2014 | 6.608 | 6.688 | 6.471 | 6.632 | 4,768,077 | -0.04(-0.60%) |
Apr 02, 2014 | 6.737 | 6.825 | 6.608 | 6.672 | 3,454,438 | -0.07(-1.08%) |
Apr 01, 2014 | 6.721 | 6.841 | 6.608 | 6.745 | 5,266,779 | +0.05(+0.72%) |
Mar 31, 2014 | 6.471 | 6.745 | 6.463 | 6.696 | 6,979,447 | +0.26(+4.00%) |
Mar 28, 2014 | 6.664 | 6.688 | 6.390 | 6.439 | 3,206,852 | -0.21(-3.15%) |
Mar 27, 2014 | 6.487 | 6.648 | 6.366 | 6.648 | 4,161,812 | +0.14(+2.17%) |
Mar 26, 2014 | 6.624 | 6.672 | 6.495 | 6.507 | 4,166,896 | -0.08(-1.28%) |
Mar 25, 2014 | 6.624 | 6.729 | 6.535 | 6.592 | 4,906,274 | -0.01(-0.12%) |
Mar 24, 2014 | 6.745 | 6.769 | 6.342 | 6.600 | 6,689,104 | -0.10(-1.56%) |
Mar 21, 2014 | 6.954 | 7.011 | 6.696 | 6.704 | 6,933,577 | -0.19(-2.80%) |
Mar 20, 2014 | 6.890 | 6.946 | 6.809 | 6.898 | 3,937,150 | -0.04(-0.58%) |
Mar 19, 2014 | 6.954 | 7.011 | 6.813 | 6.938 | 5,440,329 | +0.00(+0.00%) |
Mar 18, 2014 | 6.640 | 6.978 | 6.632 | 6.938 | 5,458,180 | +0.31(+4.62%) |
Mar 17, 2014 | 6.696 | 6.721 | 6.608 | 6.632 | 3,061,748 | -0.02(-0.36%) |
Mar 14, 2014 | 6.656 | 6.776 | 6.600 | 6.656 | 3,261,590 | +0.01(+0.12%) |
Mar 13, 2014 | 6.850 | 6.862 | 6.584 | 6.648 | 5,449,249 | -0.16(-2.37%) |
Mar 12, 2014 | 6.680 | 6.841 | 6.547 | 6.809 | 4,890,694 | +0.14(+2.05%) |
Mar 11, 2014 | 6.785 | 6.825 | 6.584 | 6.672 | 4,422,130 | -0.06(-0.96%) |
Mar 10, 2014 | 6.680 | 6.769 | 6.624 | 6.737 | 2,559,917 | +0.07(+1.09%) |
Mar 07, 2014 | 6.801 | 6.890 | 6.535 | 6.664 | 5,850,456 | -0.07(-1.08%) |
Mar 06, 2014 | 6.890 | 6.996 | 6.680 | 6.737 | 3,893,557 | -0.15(-2.22%) |
Mar 05, 2014 | 6.825 | 6.926 | 6.729 | 6.890 | 4,133,159 | +0.06(+0.94%) |
Mar 04, 2014 | 7.027 | 7.115 | 6.737 | 6.825 | 6,133,471 | -0.14(-1.97%) |
Mar 03, 2014 | 6.898 | 6.995 | 6.696 | 6.962 | 4,107,104 | +0.18(+2.61%) |
Feb 28, 2014 | 7.054 | 7.054 | 6.714 | 6.785 | 3,365,826 | -0.20(-2.83%) |
Feb 27, 2014 | 7.030 | 7.070 | 6.896 | 6.983 | 2,811,786 | -0.01(-0.11%) |
Feb 26, 2014 | 7.015 | 7.038 | 6.935 | 6.991 | 2,625,460 | +0.02(+0.23%) |
Feb 25, 2014 | 7.054 | 7.062 | 6.928 | 6.975 | 3,639,736 | +0.01(+0.11%) |
Feb 24, 2014 | 7.030 | 7.062 | 6.904 | 6.967 | 2,377,103 | +0.10(+1.38%) |
Feb 21, 2014 | 6.935 | 7.038 | 6.817 | 6.872 | 2,766,893 | -0.03(-0.46%) |
Feb 20, 2014 | 6.785 | 6.912 | 6.730 | 6.904 | 2,722,401 | +0.15(+2.23%) |
Feb 19, 2014 | 6.856 | 6.856 | 6.662 | 6.753 | 3,307,574 | -0.08(-1.16%) |
Feb 18, 2014 | 6.793 | 6.860 | 6.730 | 6.833 | 2,898,468 | +0.16(+2.37%) |
Feb 14, 2014 | 6.595 | 6.674 | 6.674 | 6.674 | 3,625,769 | +0.04(+0.60%) |
Feb 13, 2014 | 6.508 | 6.658 | 6.492 | 6.635 | 2,348,076 | +0.10(+1.58%) |
Feb 12, 2014 | 6.627 | 6.631 | 6.476 | 6.532 | 2,460,601 | -0.06(-0.84%) |
Feb 11, 2014 | 6.603 | 6.650 | 6.476 | 6.587 | 3,886,022 | +0.02(+0.24%) |
Feb 10, 2014 | 6.690 | 6.722 | 6.532 | 6.571 | 5,852,928 | -0.07(-1.07%) |
Feb 07, 2014 | 6.413 | 6.650 | 6.365 | 6.643 | 9,810,677 | +0.33(+5.27%) |
Feb 06, 2014 | 6.104 | 6.421 | 6.057 | 6.310 | 6,527,726 | +0.40(+6.84%) |
Feb 05, 2014 | 6.563 | 6.611 | 5.843 | 5.906 | 9,451,031 | -0.73(-10.98%) |
Feb 04, 2014 | 7.046 | 7.046 | 6.619 | 6.635 | 5,714,692 | -0.41(-5.84%) |
Feb 03, 2014 | 7.252 | 7.252 | 6.983 | 7.046 | 3,474,328 | -0.16(-2.20%) |
Jan 31, 2014 | 7.110 | 7.244 | 7.102 | 7.205 | 2,090,924 | +0.00(+0.00%) |
Jan 30, 2014 | 7.125 | 7.244 | 7.102 | 7.205 | 3,361,026 | +0.14(+2.02%) |
Jan 29, 2014 | 7.094 | 7.141 | 7.015 | 7.062 | 1,625,460 | -0.08(-1.11%) |
Jan 28, 2014 | 7.125 | 7.189 | 7.078 | 7.141 | 5,157,319 | +0.06(+0.89%) |
Jan 27, 2014 | 7.165 | 7.205 | 6.967 | 7.078 | 2,535,175 | -0.07(-1.00%) |
Jan 24, 2014 | 7.157 | 7.252 | 7.110 | 7.149 | 3,180,339 | -0.03(-0.44%) |
Jan 23, 2014 | 7.149 | 7.185 | 7.054 | 7.181 | 1,862,733 | +0.02(+0.33%) |
Jan 22, 2014 | 7.244 | 7.244 | 7.118 | 7.157 | 1,854,110 | -0.08(-1.09%) |
Jan 21, 2014 | 7.205 | 7.298 | 7.133 | 7.236 | 2,598,504 | +0.13(+1.90%) |
Jan 17, 2014 | 7.086 | 7.102 | 7.102 | 7.102 | 1,547,008 | +0.04(+0.56%) |
Jan 16, 2014 | 7.110 | 7.125 | 7.015 | 7.062 | 1,687,962 | -0.05(-0.67%) |
Jan 15, 2014 | 7.070 | 7.157 | 7.038 | 7.110 | 2,094,550 | +0.04(+0.56%) |
Jan 14, 2014 | 7.023 | 7.070 | 6.939 | 7.070 | 6,996,337 | +0.12(+1.71%) |
Jan 13, 2014 | 7.023 | 7.110 | 6.900 | 6.951 | 3,630,030 | -0.08(-1.13%) |
Jan 10, 2014 | 6.848 | 7.038 | 6.833 | 7.030 | 2,834,790 | +0.21(+3.02%) |
Jan 09, 2014 | 6.769 | 6.856 | 6.666 | 6.825 | 2,273,652 | +0.06(+0.94%) |
Jan 08, 2014 | 6.880 | 6.888 | 6.730 | 6.761 | 2,595,961 | -0.10(-1.50%) |
Jan 07, 2014 | 6.904 | 6.912 | 6.801 | 6.864 | 1,924,976 | +0.02(+0.23%) |
Jan 06, 2014 | 6.864 | 6.951 | 6.809 | 6.848 | 2,625,207 | +0.03(+0.46%) |
Jan 03, 2014 | 6.825 | 6.959 | 6.777 | 6.817 | 2,124,546 | +0.06(+0.82%) |
Jan 02, 2014 | 6.690 | 6.840 | 6.615 | 6.761 | 3,204,103 | +0.08(+1.18%) |
Dec 31, 2013 | 6.698 | 6.682 | 6.682 | 6.682 | 1,204,463 | -0.02(-0.35%) |
Dec 30, 2013 | 6.635 | 6.714 | 6.595 | 6.706 | 1,182,476 | +0.06(+0.95%) |
Dec 27, 2013 | 6.698 | 6.714 | 6.611 | 6.643 | 1,397,387 | -0.02(-0.36%) |
Dec 26, 2013 | 6.650 | 6.714 | 6.595 | 6.666 | 1,154,700 | +0.02(+0.24%) |
Dec 24, 2013 | 6.666 | 6.722 | 6.635 | 6.650 | 740,864 | -0.04(-0.59%) |
Dec 23, 2013 | 6.611 | 6.730 | 6.611 | 6.690 | 1,908,678 | +0.11(+1.68%) |
Dec 20, 2013 | 6.555 | 6.611 | 6.508 | 6.579 | 5,041,689 | +0.06(+0.85%) |
Dec 19, 2013 | 6.643 | 6.666 | 6.492 | 6.524 | 1,863,920 | -0.11(-1.67%) |
Dec 18, 2013 | 6.429 | 6.635 | 6.381 | 6.635 | 4,120,976 | +0.25(+3.84%) |
Dec 17, 2013 | 6.484 | 6.484 | 6.310 | 6.389 | 2,559,490 | -0.10(-1.47%) |
Dec 16, 2013 | 6.429 | 6.540 | 6.278 | 6.484 | 4,584,827 | +0.10(+1.61%) |
Dec 13, 2013 | 6.508 | 6.524 | 6.365 | 6.381 | 3,086,715 | -0.15(-2.30%) |
Dec 12, 2013 | 6.429 | 6.563 | 6.421 | 6.532 | 3,942,244 | +0.09(+1.48%) |
Dec 11, 2013 | 6.516 | 6.540 | 6.373 | 6.437 | 4,442,808 | -0.08(-1.22%) |
Dec 10, 2013 | 6.540 | 6.571 | 6.365 | 6.516 | 4,089,917 | -0.04(-0.60%) |
Dec 09, 2013 | 6.698 | 6.698 | 6.492 | 6.555 | 3,935,224 | -0.01(-0.12%) |
Dec 06, 2013 | 6.484 | 6.650 | 6.365 | 6.563 | 0 | +0.15(+2.35%) |
Dec 05, 2013 | 6.603 | 6.619 | 6.350 | 6.413 | 0 | -0.21(-3.11%) |
Dec 04, 2013 | 6.943 | 7.046 | 6.500 | 6.619 | 0 | -0.38(-5.43%) |
Dec 03, 2013 | 7.719 | 7.719 | 6.935 | 6.999 | 9,331,943 | -0.88(-11.16%) |
Dec 02, 2013 | 7.667 | 7.960 | 7.573 | 7.878 | 5,645,933 | +0.26(+3.38%) |
Nov 29, 2013 | 7.589 | 7.690 | 7.542 | 7.620 | 0 | +0.09(+1.14%) |
Nov 27, 2013 | 7.495 | 7.542 | 7.418 | 7.534 | 0 | +0.09(+1.15%) |
Nov 26, 2013 | 7.417 | 7.488 | 7.300 | 7.449 | 0 | +0.07(+0.95%) |
Nov 25, 2013 | 7.386 | 7.488 | 7.363 | 7.378 | 2,972,915 | +0.07(+0.91%) |
Nov 22, 2013 | 7.215 | 7.464 | 7.192 | 7.312 | 0 | +0.14(+1.90%) |
Nov 21, 2013 | 7.183 | 7.308 | 7.144 | 7.176 | 2,884,649 | +0.04(+0.55%) |
Nov 20, 2013 | 7.121 | 7.230 | 7.038 | 7.137 | 0 | +0.09(+1.22%) |
Nov 19, 2013 | 6.918 | 7.222 | 6.864 | 7.051 | 8,317,579 | +0.12(+1.69%) |
Nov 18, 2013 | 6.988 | 7.059 | 6.879 | 6.934 | 0 | -0.01(-0.11%) |
Nov 15, 2013 | 7.012 | 7.035 | 6.903 | 6.942 | 0 | -0.05(-0.73%) |
Nov 14, 2013 | 6.934 | 7.086 | 6.934 | 6.992 | 2,133,483 | +0.11(+1.64%) |
Nov 12, 2013 | 6.708 | 6.895 | 6.679 | 6.879 | 0 | +0.12(+1.85%) |
Nov 11, 2013 | 6.630 | 6.770 | 6.591 | 6.754 | 0 | +0.14(+2.12%) |
Nov 08, 2013 | 6.318 | 6.630 | 6.318 | 6.614 | 0 | +0.31(+4.95%) |
Nov 07, 2013 | 6.536 | 6.536 | 6.216 | 6.302 | 4,955,171 | -0.22(-3.35%) |
Nov 06, 2013 | 6.544 | 6.544 | 6.427 | 6.520 | 4,543,253 | +0.02(+0.24%) |
Nov 05, 2013 | 6.458 | 6.513 | 6.396 | 6.505 | 1,823,647 | +0.04(+0.54%) |
Nov 04, 2013 | 6.419 | 6.489 | 6.404 | 6.470 | 1,786,571 | +0.07(+1.16%) |
Nov 01, 2013 | 6.302 | 6.411 | 6.279 | 6.396 | 0 | +0.09(+1.36%) |
Oct 31, 2013 | 6.341 | 6.419 | 6.294 | 6.310 | 2,231,639 | -0.05(-0.74%) |
Oct 30, 2013 | 6.513 | 6.513 | 6.333 | 6.357 | 1,948,026 | -0.12(-1.93%) |
Oct 29, 2013 | 6.536 | 6.556 | 6.442 | 6.481 | 0 | -0.06(-0.95%) |
Oct 28, 2013 | 6.575 | 6.583 | 6.466 | 6.544 | 0 | -0.02(-0.24%) |
Oct 25, 2013 | 6.552 | 6.567 | 6.485 | 6.559 | 0 | +0.04(+0.60%) |
Oct 24, 2013 | 6.458 | 6.583 | 6.427 | 6.520 | 1,767,849 | +0.07(+1.15%) |
Oct 23, 2013 | 6.364 | 6.567 | 6.349 | 6.446 | 5,156,478 | +0.08(+1.29%) |
Oct 22, 2013 | 6.310 | 6.364 | 6.267 | 6.364 | 1,666,731 | +0.10(+1.62%) |
Oct 21, 2013 | 6.380 | 6.388 | 6.255 | 6.263 | 2,055,254 | -0.09(-1.47%) |
Oct 18, 2013 | 6.396 | 6.419 | 6.302 | 6.357 | 2,260,341 | -0.02(-0.24%) |
Oct 17, 2013 | 6.248 | 6.372 | 6.248 | 6.372 | 1,952,859 | +0.11(+1.74%) |
Oct 16, 2013 | 6.216 | 6.397 | 6.201 | 6.263 | 1,839,098 | +0.09(+1.39%) |
Oct 15, 2013 | 6.232 | 6.279 | 6.166 | 6.177 | 1,787,049 | -0.09(-1.37%) |
Oct 14, 2013 | 6.177 | 6.263 | 6.131 | 6.263 | 1,576,816 | +0.04(+0.63%) |
Oct 11, 2013 | 6.123 | 6.224 | 6.107 | 6.224 | 0 | +0.07(+1.14%) |
Oct 10, 2013 | 6.045 | 6.154 | 6.014 | 6.154 | 2,367,687 | +0.23(+3.95%) |
Oct 09, 2013 | 5.975 | 6.021 | 5.865 | 5.920 | 0 | -0.05(-0.78%) |
Oct 08, 2013 | 5.967 | 5.998 | 5.936 | 5.967 | 2,889,127 | +0.02(+0.26%) |
Oct 07, 2013 | 6.029 | 6.068 | 5.943 | 5.951 | 0 | -0.11(-1.80%) |
Oct 04, 2013 | 6.068 | 6.099 | 6.014 | 6.060 | 2,261,700 | -0.00(-0.06%) |
Oct 03, 2013 | 6.209 | 6.216 | 6.014 | 6.064 | 0 | -0.15(-2.45%) |
Oct 02, 2013 | 6.248 | 6.287 | 6.209 | 6.216 | 1,371,517 | -0.09(-1.36%) |
Oct 01, 2013 | 6.232 | 6.325 | 6.209 | 6.302 | 1,971,382 | -0.12(-1.94%) |
Sep 27, 2013 | 6.177 | 6.435 | 6.162 | 6.427 | 0 | +0.21(+3.39%) |
Sep 26, 2013 | 6.240 | 6.279 | 6.201 | 6.216 | 1,061,905 | +0.00(+0.01%) |
Sep 25, 2013 | 6.255 | 6.294 | 6.209 | 6.216 | 1,993,493 | -0.04(-0.64%) |
Sep 24, 2013 | 6.255 | 6.302 | 6.209 | 6.255 | 1,443,555 | +0.02(+0.38%) |
Sep 23, 2013 | 6.271 | 6.271 | 6.177 | 6.232 | 1,469,517 | -0.04(-0.68%) |
Sep 20, 2013 | 6.294 | 6.380 | 6.259 | 6.275 | 0 | -0.03(-0.43%) |
Sep 19, 2013 | 6.364 | 6.396 | 6.240 | 6.302 | 1,449,347 | -0.03(-0.43%) |
Sep 18, 2013 | 6.271 | 6.372 | 6.232 | 6.329 | 0 | +0.06(+0.93%) |
Sep 17, 2013 | 6.138 | 6.279 | 6.123 | 6.271 | 0 | +0.12(+2.03%) |
Sep 16, 2013 | 6.146 | 6.162 | 6.092 | 6.146 | 0 | +0.05(+0.90%) |
Sep 13, 2013 | 6.115 | 6.146 | 6.060 | 6.092 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 6.177 | 6.184 | 6.076 | 6.092 | 0 | -0.06(-0.95%) |
Sep 11, 2013 | 6.068 | 6.154 | 6.068 | 6.150 | 0 | +0.09(+1.48%) |
Sep 10, 2013 | 6.138 | 6.154 | 6.045 | 6.060 | 2,099,719 | -0.06(-1.02%) |
Sep 09, 2013 | 6.014 | 6.146 | 6.014 | 6.123 | 0 | +0.07(+1.16%) |
Sep 06, 2013 | 6.131 | 6.131 | 5.990 | 6.053 | 0 | -0.05(-0.89%) |
Sep 05, 2013 | 6.177 | 6.177 | 6.092 | 6.107 | 1,657,790 | -0.08(-1.26%) |
Sep 04, 2013 | 6.060 | 6.185 | 6.029 | 6.185 | 0 | +0.16(+2.72%) |
Sep 03, 2013 | 6.177 | 6.193 | 5.951 | 6.021 | 0 | -0.05(-0.90%) |
Aug 30, 2013 | 6.030 | 6.107 | 6.022 | 6.076 | 0 | +0.06(+1.02%) |
Aug 29, 2013 | 6.107 | 6.152 | 5.961 | 6.015 | 4,133,060 | -0.07(-1.19%) |
Aug 28, 2013 | 6.076 | 6.160 | 6.038 | 6.087 | 1,533,395 | +0.03(+0.57%) |
Aug 27, 2013 | 6.183 | 6.252 | 6.053 | 6.053 | 2,123,015 | -0.17(-2.71%) |
Aug 26, 2013 | 6.267 | 6.298 | 6.187 | 6.221 | 0 | -0.02(-0.25%) |
Aug 23, 2013 | 6.260 | 6.290 | 6.206 | 6.237 | 0 | -0.02(-0.37%) |
Aug 22, 2013 | 6.175 | 6.275 | 6.160 | 6.260 | 795,787 | +0.11(+1.87%) |
Aug 21, 2013 | 6.076 | 6.191 | 6.061 | 6.145 | 1,524,263 | +0.05(+0.88%) |
Aug 20, 2013 | 6.022 | 6.145 | 5.984 | 6.091 | 1,470,467 | +0.07(+1.14%) |
Aug 19, 2013 | 6.129 | 6.152 | 6.007 | 6.022 | 1,469,133 | -0.09(-1.44%) |
Aug 16, 2013 | 6.191 | 6.214 | 6.084 | 6.110 | 0 | -0.10(-1.66%) |
Aug 15, 2013 | 6.328 | 6.351 | 6.175 | 6.214 | 2,574,193 | -0.15(-2.40%) |
Aug 14, 2013 | 6.405 | 6.459 | 6.359 | 6.367 | 1,640,971 | -0.07(-1.07%) |
Aug 13, 2013 | 6.466 | 6.466 | 6.382 | 6.436 | 2,175,112 | -0.02(-0.36%) |
Aug 12, 2013 | 6.321 | 6.466 | 6.305 | 6.459 | 2,392,749 | +0.15(+2.43%) |
Aug 09, 2013 | 6.428 | 6.428 | 6.275 | 6.305 | 2,539,335 | +0.08(+1.35%) |
Aug 08, 2013 | 6.298 | 6.313 | 6.198 | 6.221 | 2,258,009 | -0.04(-0.61%) |
Aug 07, 2013 | 6.275 | 6.298 | 6.179 | 6.260 | 1,335,934 | -0.01(-0.12%) |
Aug 06, 2013 | 6.328 | 6.328 | 6.160 | 6.267 | 1,770,983 | -0.03(-0.49%) |
Aug 05, 2013 | 6.405 | 6.405 | 6.275 | 6.298 | 2,348,536 | -0.11(-1.67%) |
Aug 02, 2013 | 6.267 | 6.405 | 6.244 | 6.405 | 3,096,970 | +0.16(+2.57%) |
Aug 01, 2013 | 6.260 | 6.344 | 6.237 | 6.244 | 5,749,688 | +0.03(+0.49%) |
Jul 31, 2013 | 6.237 | 6.260 | 6.206 | 6.214 | 3,832,366 | -0.02(-0.37%) |
Jul 30, 2013 | 6.237 | 6.275 | 6.206 | 6.237 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 6.237 | 6.275 | 6.200 | 6.237 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 6.237 | 6.244 | 6.206 | 6.237 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 6.252 | 6.252 | 6.168 | 6.237 | 0 | +0.01(+0.12%) |
Jul 24, 2013 | 6.237 | 6.252 | 6.175 | 6.229 | 0 | +0.02(+0.37%) |
Jul 23, 2013 | 6.260 | 6.260 | 6.198 | 6.206 | 0 | -0.05(-0.73%) |
Jul 22, 2013 | 6.206 | 6.267 | 6.198 | 6.252 | 0 | +0.05(+0.74%) |
Jul 19, 2013 | 6.099 | 6.221 | 6.061 | 6.206 | 0 | +0.08(+1.37%) |
Jul 18, 2013 | 6.145 | 6.160 | 6.099 | 6.122 | 0 | +0.02(+0.25%) |
Jul 17, 2013 | 6.137 | 6.191 | 6.084 | 6.107 | 1,282,846 | +0.02(+0.38%) |
Jul 16, 2013 | 6.091 | 6.122 | 6.045 | 6.084 | 0 | -0.04(-0.62%) |
Jul 15, 2013 | 6.283 | 6.283 | 6.053 | 6.122 | 0 | -0.14(-2.20%) |
Jul 12, 2013 | 6.221 | 6.313 | 6.168 | 6.260 | 0 | +0.04(+0.61%) |
Jul 11, 2013 | 6.275 | 6.313 | 6.202 | 6.221 | 0 | -0.02(-0.25%) |
Jul 10, 2013 | 6.183 | 6.237 | 6.168 | 6.237 | 0 | +0.08(+1.24%) |
Jul 09, 2013 | 6.122 | 6.175 | 6.107 | 6.160 | 0 | +0.05(+0.88%) |
Jul 08, 2013 | 6.107 | 6.114 | 6.015 | 6.107 | 0 | +0.06(+1.01%) |
Jul 05, 2013 | 6.045 | 6.068 | 5.938 | 6.045 | 0 | +0.08(+1.28%) |
Jul 03, 2013 | 5.992 | 5.999 | 5.885 | 5.969 | 0 | -0.02(-0.38%) |
Jul 02, 2013 | 5.976 | 6.007 | 5.908 | 5.992 | 0 | +0.02(+0.38%) |
Jul 01, 2013 | 5.961 | 6.007 | 5.908 | 5.969 | 0 | +0.06(+1.04%) |
Jun 28, 2013 | 5.869 | 5.946 | 5.823 | 5.908 | 3,001,875 | +0.04(+0.65%) |
Jun 27, 2013 | 5.839 | 5.900 | 5.808 | 5.869 | 0 | +0.08(+1.45%) |
Jun 26, 2013 | 5.816 | 5.839 | 5.751 | 5.785 | 0 | +0.00(+0.01%) |
Jun 25, 2013 | 5.732 | 5.785 | 5.693 | 5.784 | 0 | +0.11(+2.01%) |
Jun 24, 2013 | 5.854 | 5.869 | 5.655 | 5.670 | 0 | -0.25(-4.26%) |
Jun 21, 2013 | 5.770 | 5.950 | 5.724 | 5.923 | 5,551,425 | +0.23(+4.03%) |
Jun 20, 2013 | 5.846 | 6.022 | 5.647 | 5.693 | 0 | -0.19(-3.25%) |
Jun 19, 2013 | 6.061 | 6.076 | 5.877 | 5.885 | 0 | -0.18(-2.90%) |
Jun 18, 2013 | 5.915 | 6.076 | 5.892 | 6.061 | 0 | +0.14(+2.33%) |
Jun 17, 2013 | 6.045 | 6.084 | 5.892 | 5.923 | 0 | -0.09(-1.53%) |
Jun 14, 2013 | 6.076 | 6.084 | 5.969 | 6.015 | 0 | -0.04(-0.63%) |
Jun 13, 2013 | 5.984 | 6.099 | 5.923 | 6.053 | 1,763,385 | +0.08(+1.41%) |
Jun 12, 2013 | 6.122 | 6.145 | 5.938 | 5.969 | 1,819,605 | -0.08(-1.27%) |
Jun 11, 2013 | 6.007 | 6.068 | 5.908 | 6.045 | 3,672,570 | -0.02(-0.38%) |
Jun 10, 2013 | 6.122 | 6.183 | 6.053 | 6.068 | 0 | -0.02(-0.25%) |
Jun 07, 2013 | 6.038 | 6.122 | 6.034 | 6.084 | 0 | +0.05(+0.89%) |
Jun 06, 2013 | 5.969 | 6.099 | 5.953 | 6.030 | 3,027,483 | +0.05(+0.77%) |
Jun 05, 2013 | 6.053 | 6.114 | 5.969 | 5.984 | 0 | -0.08(-1.26%) |
Jun 04, 2013 | 6.183 | 6.229 | 6.007 | 6.061 | 0 | -0.11(-1.74%) |