Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.432 | 7.495 | 7.395 | 7.474 | 931,735 | +0.07(+0.91%) |
Mar 28, 2014 | 7.428 | 7.466 | 7.382 | 7.407 | 626,200 | +0.02(+0.23%) |
Mar 27, 2014 | 7.437 | 7.483 | 7.353 | 7.391 | 888,063 | -0.05(-0.62%) |
Mar 26, 2014 | 7.604 | 7.604 | 7.437 | 7.437 | 1,109,746 | -0.13(-1.72%) |
Mar 25, 2014 | 7.663 | 7.667 | 7.562 | 7.566 | 841,944 | -0.08(-1.04%) |
Mar 24, 2014 | 7.667 | 7.675 | 7.562 | 7.646 | 837,173 | -0.04(-0.49%) |
Mar 21, 2014 | 7.692 | 7.701 | 7.613 | 7.684 | 2,068,111 | +0.01(+0.11%) |
Mar 20, 2014 | 7.634 | 7.688 | 7.584 | 7.675 | 729,739 | +0.06(+0.83%) |
Mar 19, 2014 | 7.604 | 7.650 | 7.558 | 7.613 | 1,208,301 | -0.02(-0.27%) |
Mar 18, 2014 | 7.541 | 7.694 | 7.520 | 7.634 | 6,954,516 | -0.08(-1.09%) |
Mar 17, 2014 | 8.027 | 8.086 | 7.713 | 7.717 | 673,109 | -0.30(-3.76%) |
Mar 14, 2014 | 7.860 | 8.111 | 7.860 | 8.019 | 756,813 | +0.17(+2.13%) |
Mar 13, 2014 | 7.793 | 7.893 | 7.776 | 7.851 | 565,806 | +0.05(+0.59%) |
Mar 12, 2014 | 7.781 | 7.892 | 7.781 | 7.805 | 659,714 | -0.06(-0.73%) |
Mar 11, 2014 | 7.925 | 7.925 | 7.748 | 7.863 | 699,213 | -0.03(-0.37%) |
Mar 10, 2014 | 7.797 | 7.921 | 7.706 | 7.892 | 551,493 | +0.11(+1.43%) |
Mar 07, 2014 | 7.921 | 7.942 | 7.752 | 7.781 | 386,150 | -0.10(-1.31%) |
Mar 06, 2014 | 7.896 | 7.973 | 7.859 | 7.884 | 497,207 | -0.02(-0.21%) |
Mar 05, 2014 | 7.867 | 7.925 | 7.842 | 7.900 | 551,156 | +0.02(+0.26%) |
Mar 04, 2014 | 7.859 | 7.933 | 7.698 | 7.879 | 1,295,593 | +0.09(+1.16%) |
Mar 03, 2014 | 7.702 | 7.805 | 7.668 | 7.789 | 465,834 | +0.06(+0.80%) |
Feb 28, 2014 | 7.739 | 7.785 | 7.680 | 7.727 | 714,095 | +0.02(+0.32%) |
Feb 27, 2014 | 7.768 | 7.768 | 7.661 | 7.702 | 659,251 | -0.07(-0.90%) |
Feb 26, 2014 | 7.826 | 7.826 | 7.748 | 7.772 | 646,988 | -0.07(-0.89%) |
Feb 25, 2014 | 7.896 | 7.982 | 7.689 | 7.842 | 797,222 | -0.09(-1.14%) |
Feb 24, 2014 | 7.846 | 7.954 | 7.785 | 7.933 | 657,529 | +0.08(+1.00%) |
Feb 21, 2014 | 7.830 | 7.874 | 7.814 | 7.855 | 695,202 | +0.06(+0.79%) |
Feb 20, 2014 | 7.673 | 7.818 | 7.673 | 7.793 | 352,949 | +0.15(+1.99%) |
Feb 19, 2014 | 7.822 | 7.826 | 7.603 | 7.641 | 355,846 | -0.17(-2.16%) |
Feb 18, 2014 | 7.698 | 7.871 | 7.661 | 7.809 | 451,338 | +0.09(+1.12%) |
Feb 14, 2014 | 7.715 | 7.723 | 7.723 | 7.723 | 208,065 | +0.03(+0.37%) |
Feb 13, 2014 | 7.612 | 7.727 | 7.579 | 7.694 | 272,879 | +0.04(+0.54%) |
Feb 12, 2014 | 7.616 | 7.665 | 7.509 | 7.653 | 325,750 | +0.05(+0.60%) |
Feb 11, 2014 | 7.571 | 7.649 | 7.525 | 7.608 | 304,987 | +0.05(+0.65%) |
Feb 10, 2014 | 7.492 | 7.571 | 7.492 | 7.558 | 416,777 | +0.08(+1.05%) |
Feb 07, 2014 | 7.455 | 7.533 | 7.426 | 7.480 | 544,746 | +0.02(+0.22%) |
Feb 06, 2014 | 7.538 | 7.538 | 7.447 | 7.463 | 412,295 | +0.00(+0.06%) |
Feb 05, 2014 | 7.344 | 7.488 | 7.327 | 7.459 | 776,180 | +0.12(+1.57%) |
Feb 04, 2014 | 7.360 | 7.369 | 7.286 | 7.344 | 443,476 | +0.00(+0.00%) |
Feb 03, 2014 | 7.546 | 7.583 | 7.311 | 7.344 | 545,647 | -0.19(-2.57%) |
Jan 31, 2014 | 7.517 | 7.727 | 7.496 | 7.538 | 389,093 | -0.08(-1.03%) |
Jan 30, 2014 | 7.546 | 7.678 | 7.500 | 7.616 | 329,924 | +0.12(+1.59%) |
Jan 29, 2014 | 7.591 | 7.628 | 7.484 | 7.496 | 549,714 | -0.14(-1.78%) |
Jan 28, 2014 | 7.649 | 7.669 | 7.542 | 7.632 | 852,652 | +0.02(+0.22%) |
Jan 27, 2014 | 7.801 | 7.826 | 7.595 | 7.616 | 389,248 | -0.14(-1.75%) |
Jan 24, 2014 | 7.793 | 7.834 | 7.673 | 7.752 | 363,724 | -0.06(-0.79%) |
Jan 23, 2014 | 7.818 | 7.863 | 7.756 | 7.814 | 377,747 | -0.00(-0.05%) |
Jan 22, 2014 | 7.826 | 7.846 | 7.785 | 7.818 | 347,812 | +0.01(+0.16%) |
Jan 21, 2014 | 7.805 | 7.821 | 7.715 | 7.805 | 506,097 | +0.04(+0.48%) |
Jan 17, 2014 | 7.702 | 7.768 | 7.768 | 7.768 | 1,634,422 | +0.08(+1.07%) |
Jan 16, 2014 | 7.793 | 7.818 | 7.673 | 7.686 | 840,113 | -0.09(-1.22%) |
Jan 15, 2014 | 7.744 | 7.805 | 7.702 | 7.781 | 950,186 | +0.04(+0.48%) |
Jan 14, 2014 | 7.694 | 7.748 | 7.627 | 7.744 | 625,695 | +0.11(+1.46%) |
Jan 13, 2014 | 7.632 | 7.673 | 7.527 | 7.632 | 525,697 | -0.04(-0.54%) |
Jan 10, 2014 | 7.603 | 7.686 | 7.579 | 7.673 | 436,292 | +0.09(+1.25%) |
Jan 09, 2014 | 7.554 | 7.579 | 7.484 | 7.579 | 554,365 | +0.06(+0.82%) |
Jan 08, 2014 | 7.579 | 7.579 | 7.492 | 7.517 | 390,503 | -0.05(-0.65%) |
Jan 07, 2014 | 7.595 | 7.694 | 7.525 | 7.566 | 396,735 | -0.01(-0.16%) |
Jan 06, 2014 | 7.628 | 7.694 | 7.538 | 7.579 | 710,308 | -0.05(-0.70%) |
Jan 03, 2014 | 7.698 | 7.752 | 7.591 | 7.632 | 711,760 | -0.07(-0.91%) |
Jan 02, 2014 | 7.834 | 7.851 | 7.669 | 7.702 | 726,419 | -0.17(-2.15%) |
Dec 31, 2013 | 7.706 | 7.871 | 7.871 | 7.871 | 742,676 | +0.15(+1.97%) |
Dec 30, 2013 | 7.715 | 7.756 | 7.657 | 7.719 | 828,867 | +0.01(+0.11%) |
Dec 27, 2013 | 7.706 | 7.723 | 7.651 | 7.711 | 380,071 | +0.06(+0.75%) |
Dec 26, 2013 | 7.694 | 7.723 | 7.628 | 7.653 | 459,731 | +0.00(+0.05%) |
Dec 24, 2013 | 7.583 | 7.661 | 7.583 | 7.649 | 313,978 | +0.02(+0.32%) |
Dec 23, 2013 | 7.612 | 7.628 | 7.488 | 7.624 | 813,467 | +0.03(+0.43%) |
Dec 20, 2013 | 7.439 | 7.610 | 7.307 | 7.591 | 1,724,616 | +0.14(+1.94%) |
Dec 19, 2013 | 7.509 | 7.529 | 7.416 | 7.447 | 438,332 | -0.05(-0.66%) |
Dec 18, 2013 | 7.463 | 7.513 | 7.389 | 7.496 | 502,735 | +0.04(+0.50%) |
Dec 17, 2013 | 7.290 | 7.459 | 7.290 | 7.459 | 583,402 | +0.19(+2.55%) |
Dec 16, 2013 | 7.352 | 7.352 | 7.212 | 7.274 | 426,610 | -0.03(-0.39%) |
Dec 13, 2013 | 7.459 | 7.513 | 7.249 | 7.303 | 685,330 | -0.15(-2.04%) |
Dec 12, 2013 | 7.316 | 7.463 | 7.249 | 7.455 | 1,153,516 | +0.13(+1.71%) |
Dec 11, 2013 | 7.257 | 7.343 | 7.204 | 7.330 | 595,508 | +0.05(+0.72%) |
Dec 10, 2013 | 7.241 | 7.358 | 7.241 | 7.277 | 564,201 | -0.02(-0.22%) |
Dec 09, 2013 | 7.342 | 7.374 | 7.220 | 7.293 | 508,189 | -0.02(-0.33%) |
Dec 06, 2013 | 7.196 | 7.358 | 7.130 | 7.318 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.180 | 7.229 | 7.127 | 7.152 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.224 | 7.386 | 7.148 | 7.184 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.423 | 7.451 | 7.224 | 7.285 | 604,544 | -0.18(-2.44%) |
Dec 02, 2013 | 7.589 | 7.637 | 7.399 | 7.467 | 503,519 | -0.15(-1.91%) |
Nov 29, 2013 | 7.540 | 7.633 | 7.508 | 7.613 | 0 | +0.11(+1.51%) |
Nov 27, 2013 | 7.427 | 7.521 | 7.386 | 7.500 | 0 | +0.11(+1.42%) |
Nov 26, 2013 | 7.431 | 7.459 | 7.370 | 7.394 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.431 | 7.447 | 7.317 | 7.415 | 337,405 | +0.03(+0.38%) |
Nov 22, 2013 | 7.378 | 7.439 | 7.212 | 7.386 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.435 | 7.471 | 7.315 | 7.350 | 454,850 | -0.04(-0.49%) |
Nov 20, 2013 | 7.277 | 7.399 | 7.216 | 7.386 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.229 | 7.281 | 7.188 | 7.237 | 289,973 | +0.01(+0.11%) |
Nov 18, 2013 | 7.229 | 7.245 | 7.164 | 7.229 | 0 | +0.04(+0.62%) |
Nov 15, 2013 | 7.188 | 7.257 | 7.168 | 7.184 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.172 | 7.241 | 7.095 | 7.164 | 219,601 | +0.04(+0.63%) |
Nov 12, 2013 | 7.071 | 7.151 | 7.052 | 7.119 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 7.038 | 7.103 | 6.982 | 7.071 | 0 | +0.04(+0.63%) |
Nov 08, 2013 | 6.949 | 7.063 | 6.880 | 7.026 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.103 | 7.103 | 6.945 | 6.970 | 494,728 | -0.14(-1.94%) |
Nov 06, 2013 | 7.160 | 7.160 | 7.083 | 7.107 | 291,439 | -0.02(-0.23%) |
Nov 05, 2013 | 7.075 | 7.160 | 7.007 | 7.123 | 418,396 | +0.04(+0.51%) |
Nov 04, 2013 | 7.135 | 7.152 | 7.030 | 7.087 | 314,021 | -0.02(-0.34%) |
Nov 01, 2013 | 7.111 | 7.139 | 7.034 | 7.111 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.196 | 7.250 | 7.123 | 7.123 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.273 | 7.273 | 7.188 | 7.192 | 349,054 | -0.08(-1.06%) |
Oct 29, 2013 | 7.220 | 7.273 | 7.168 | 7.269 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.216 | 7.220 | 7.140 | 7.196 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.196 | 7.216 | 7.148 | 7.204 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.107 | 7.172 | 7.073 | 7.168 | 594,984 | +0.08(+1.20%) |
Oct 23, 2013 | 6.949 | 7.091 | 6.933 | 7.083 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.974 | 6.994 | 6.925 | 6.953 | 504,194 | -0.01(-0.17%) |
Oct 21, 2013 | 7.042 | 7.054 | 6.941 | 6.965 | 423,091 | -0.08(-1.21%) |
Oct 18, 2013 | 7.071 | 7.075 | 6.990 | 7.050 | 570,168 | +0.04(+0.52%) |
Oct 17, 2013 | 6.929 | 7.063 | 6.925 | 7.014 | 341,447 | +0.08(+1.23%) |
Oct 16, 2013 | 6.921 | 6.965 | 6.885 | 6.929 | 348,886 | +0.06(+0.88%) |
Oct 15, 2013 | 6.933 | 6.949 | 6.848 | 6.868 | 239,417 | -0.07(-0.99%) |
Oct 14, 2013 | 6.917 | 6.953 | 6.880 | 6.937 | 335,137 | -0.02(-0.23%) |
Oct 11, 2013 | 6.836 | 6.953 | 6.836 | 6.953 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.848 | 6.897 | 6.820 | 6.844 | 389,076 | +0.04(+0.53%) |
Oct 09, 2013 | 6.771 | 6.844 | 6.767 | 6.808 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.820 | 6.832 | 6.767 | 6.775 | 354,596 | -0.02(-0.36%) |
Oct 07, 2013 | 6.828 | 6.876 | 6.800 | 6.800 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.832 | 6.876 | 6.812 | 6.852 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.953 | 6.953 | 6.804 | 6.812 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.949 | 6.978 | 6.909 | 6.945 | 561,031 | -0.06(-0.87%) |
Oct 01, 2013 | 7.022 | 7.034 | 6.961 | 7.006 | 701,553 | -0.11(-1.59%) |
Sep 27, 2013 | 7.127 | 7.139 | 7.054 | 7.119 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.091 | 7.148 | 7.063 | 7.115 | 921,390 | +0.02(+0.23%) |
Sep 25, 2013 | 7.054 | 7.127 | 7.002 | 7.099 | 776,546 | +0.08(+1.10%) |
Sep 24, 2013 | 6.917 | 7.038 | 6.889 | 7.022 | 981,345 | +0.08(+1.23%) |
Sep 23, 2013 | 6.905 | 6.965 | 6.880 | 6.937 | 625,214 | +0.01(+0.12%) |
Sep 20, 2013 | 6.917 | 6.961 | 6.864 | 6.929 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.965 | 6.974 | 6.860 | 6.880 | 748,832 | -0.11(-1.51%) |
Sep 18, 2013 | 6.937 | 6.986 | 6.876 | 6.986 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.986 | 6.994 | 6.860 | 6.965 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.978 | 7.054 | 6.921 | 6.949 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.889 | 6.961 | 6.876 | 6.937 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.860 | 6.909 | 6.800 | 6.901 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.087 | 7.139 | 6.953 | 7.002 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.960 | 7.143 | 6.912 | 7.099 | 600,881 | +0.14(+2.06%) |
Sep 09, 2013 | 6.944 | 6.980 | 6.880 | 6.956 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.952 | 6.952 | 6.813 | 6.904 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 6.952 | 6.952 | 6.857 | 6.912 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.936 | 6.956 | 6.892 | 6.940 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.928 | 6.928 | 6.821 | 6.908 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.896 | 6.932 | 6.817 | 6.868 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.769 | 6.908 | 6.769 | 6.904 | 604,702 | +0.15(+2.18%) |
Aug 28, 2013 | 6.678 | 6.773 | 6.670 | 6.757 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.757 | 6.765 | 6.658 | 6.662 | 805,841 | -0.12(-1.76%) |
Aug 26, 2013 | 6.829 | 6.861 | 6.777 | 6.781 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.821 | 6.853 | 6.757 | 6.837 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.900 | 6.900 | 6.817 | 6.829 | 456,552 | -0.05(-0.69%) |
Aug 21, 2013 | 6.888 | 6.912 | 6.829 | 6.876 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.809 | 6.896 | 6.797 | 6.884 | 388,483 | +0.10(+1.52%) |
Aug 19, 2013 | 6.833 | 6.872 | 6.757 | 6.781 | 484,548 | -0.02(-0.23%) |
Aug 16, 2013 | 6.765 | 6.857 | 6.765 | 6.797 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.773 | 6.821 | 6.753 | 6.785 | 579,136 | -0.02(-0.23%) |
Aug 14, 2013 | 6.829 | 6.829 | 6.773 | 6.801 | 554,436 | +0.00(+0.00%) |
Aug 13, 2013 | 6.821 | 6.821 | 6.690 | 6.801 | 631,211 | +0.00(+0.06%) |
Aug 12, 2013 | 6.825 | 6.845 | 6.725 | 6.797 | 701,610 | -0.04(-0.58%) |
Aug 09, 2013 | 6.757 | 6.892 | 6.682 | 6.837 | 669,035 | +0.05(+0.70%) |
Aug 08, 2013 | 7.075 | 7.155 | 6.761 | 6.789 | 898,862 | -0.30(-4.26%) |
Aug 07, 2013 | 7.095 | 7.135 | 6.988 | 7.091 | 1,244,008 | -0.02(-0.34%) |
Aug 06, 2013 | 7.242 | 7.261 | 7.103 | 7.115 | 525,757 | -0.16(-2.13%) |
Aug 05, 2013 | 7.306 | 7.306 | 7.214 | 7.270 | 592,787 | -0.03(-0.38%) |
Aug 02, 2013 | 7.222 | 7.302 | 7.175 | 7.298 | 386,619 | +0.10(+1.44%) |
Aug 01, 2013 | 7.250 | 7.278 | 7.135 | 7.194 | 515,817 | -0.03(-0.44%) |
Jul 31, 2013 | 7.254 | 7.274 | 7.190 | 7.226 | 0 | +0.00(+0.05%) |
Jul 30, 2013 | 7.377 | 7.401 | 7.214 | 7.222 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.298 | 7.389 | 7.298 | 7.341 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.298 | 7.405 | 7.282 | 7.330 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.274 | 7.357 | 7.274 | 7.349 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.393 | 7.393 | 7.206 | 7.310 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.334 | 7.453 | 7.326 | 7.353 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.332 | 7.346 | 7.234 | 7.318 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.262 | 7.294 | 7.230 | 7.270 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.198 | 7.262 | 7.159 | 7.254 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.206 | 7.274 | 7.194 | 7.202 | 467,589 | +0.00(+0.00%) |
Jul 16, 2013 | 7.262 | 7.268 | 7.198 | 7.202 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.182 | 7.258 | 7.182 | 7.242 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.159 | 7.210 | 7.139 | 7.171 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.151 | 7.175 | 7.047 | 7.151 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.103 | 7.131 | 7.051 | 7.099 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.095 | 7.143 | 7.027 | 7.099 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.071 | 7.127 | 7.031 | 7.059 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.155 | 7.175 | 6.944 | 7.067 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.115 | 7.131 | 6.992 | 7.087 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.956 | 7.182 | 6.934 | 7.151 | 0 | +0.19(+2.80%) |
Jul 01, 2013 | 6.996 | 6.996 | 6.931 | 6.956 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.956 | 6.980 | 6.916 | 6.956 | 5,392,964 | +0.06(+0.86%) |
Jun 26, 2013 | 6.988 | 6.996 | 6.876 | 6.896 | 0 | -0.05(-0.74%) |
Jun 25, 2013 | 6.928 | 6.972 | 6.864 | 6.948 | 0 | +0.04(+0.63%) |
Jun 24, 2013 | 6.944 | 6.952 | 6.706 | 6.904 | 0 | -0.06(-0.80%) |
Jun 21, 2013 | 6.972 | 6.996 | 6.904 | 6.960 | 1,146,405 | +0.02(+0.29%) |
Jun 20, 2013 | 7.008 | 7.008 | 6.904 | 6.940 | 0 | -0.10(-1.36%) |
Jun 19, 2013 | 7.119 | 7.163 | 7.035 | 7.035 | 0 | -0.06(-0.84%) |
Jun 18, 2013 | 7.095 | 7.144 | 6.996 | 7.095 | 819,973 | -0.01(-0.11%) |
Jun 17, 2013 | 7.055 | 7.186 | 7.047 | 7.103 | 0 | +0.12(+1.65%) |
Jun 14, 2013 | 6.980 | 7.063 | 6.901 | 6.988 | 0 | -0.01(-0.17%) |
Jun 13, 2013 | 7.063 | 7.063 | 6.956 | 7.000 | 502,282 | -0.04(-0.51%) |
Jun 12, 2013 | 7.000 | 7.051 | 6.888 | 7.035 | 852,502 | +0.03(+0.45%) |
Jun 11, 2013 | 6.872 | 7.067 | 6.857 | 7.004 | 1,209,062 | -0.02(-0.34%) |
Jun 10, 2013 | 7.075 | 7.099 | 6.956 | 7.027 | 0 | -0.03(-0.45%) |
Jun 07, 2013 | 6.976 | 7.075 | 6.960 | 7.059 | 0 | +0.13(+1.83%) |
Jun 06, 2013 | 6.845 | 6.944 | 6.841 | 6.932 | 411,251 | +0.07(+0.98%) |
Jun 05, 2013 | 7.004 | 7.005 | 6.841 | 6.864 | 0 | -0.13(-1.82%) |
Jun 04, 2013 | 6.956 | 7.000 | 6.924 | 6.992 | 0 | +0.05(+0.74%) |
Jun 03, 2013 | 6.992 | 7.079 | 6.896 | 6.940 | 1,001,677 | -0.02(-0.29%) |
May 31, 2013 | 7.091 | 7.115 | 6.936 | 6.960 | 1,900,587 | -0.19(-2.61%) |
May 30, 2013 | 6.996 | 7.218 | 6.948 | 7.147 | 1,760,037 | +0.16(+2.28%) |
May 29, 2013 | 6.976 | 7.047 | 6.845 | 6.988 | 1,313,420 | +0.00(+0.06%) |
May 28, 2013 | 6.968 | 7.008 | 6.894 | 6.984 | 1,293,079 | +0.09(+1.33%) |
May 24, 2013 | 6.857 | 6.892 | 6.857 | 6.892 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.900 | 6.932 | 6.857 | 6.861 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.944 | 6.983 | 6.916 | 6.932 | 0 | -0.01(-0.17%) |
May 21, 2013 | 7.027 | 7.027 | 6.942 | 6.944 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.976 | 7.027 | 6.956 | 7.024 | 0 | +0.07(+0.97%) |
May 17, 2013 | 7.016 | 7.055 | 6.936 | 6.956 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.948 | 7.035 | 6.948 | 7.016 | 1,189,849 | +0.04(+0.63%) |
May 15, 2013 | 6.948 | 6.980 | 6.942 | 6.972 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.984 | 6.984 | 6.944 | 6.952 | 0 | -0.04(-0.57%) |
May 10, 2013 | 7.016 | 7.016 | 6.948 | 6.992 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.968 | 6.998 | 6.944 | 6.994 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.956 | 6.996 | 6.944 | 6.972 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.896 | 7.000 | 6.876 | 6.984 | 0 | -0.10(-1.40%) |
May 06, 2013 | 7.016 | 7.099 | 6.968 | 7.083 | 1,082,063 | +0.07(+0.96%) |
May 03, 2013 | 6.956 | 7.024 | 6.857 | 7.016 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.821 | 6.916 | 6.821 | 6.857 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.996 | 6.996 | 6.797 | 6.805 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.956 | 7.039 | 6.861 | 7.008 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.932 | 6.996 | 6.916 | 6.964 | 1,008,827 | +0.05(+0.75%) |
Apr 26, 2013 | 6.916 | 6.944 | 6.888 | 6.912 | 943,827 | +0.02(+0.35%) |
Apr 25, 2013 | 6.833 | 6.904 | 6.797 | 6.888 | 823,022 | +0.08(+1.11%) |
Apr 24, 2013 | 6.857 | 6.896 | 6.797 | 6.813 | 1,218,718 | -0.06(-0.92%) |
Apr 23, 2013 | 6.777 | 6.936 | 6.721 | 6.876 | 2,357,038 | +0.14(+2.06%) |
Apr 22, 2013 | 6.554 | 6.757 | 6.535 | 6.737 | 2,387,153 | +0.26(+4.05%) |
Apr 19, 2013 | 6.372 | 6.483 | 6.344 | 6.475 | 486,337 | +0.11(+1.69%) |
Apr 18, 2013 | 6.391 | 6.419 | 6.340 | 6.368 | 1,003,443 | -0.02(-0.31%) |
Apr 17, 2013 | 6.463 | 6.507 | 6.388 | 6.388 | 642,865 | -0.12(-1.83%) |
Apr 16, 2013 | 6.479 | 6.570 | 6.459 | 6.507 | 1,000,590 | +0.04(+0.68%) |
Apr 15, 2013 | 6.598 | 6.634 | 6.459 | 6.463 | 811,255 | -0.17(-2.58%) |
Apr 12, 2013 | 6.674 | 6.686 | 6.618 | 6.634 | 441,316 | -0.04(-0.60%) |
Apr 11, 2013 | 6.686 | 6.709 | 6.622 | 6.674 | 867,011 | -0.06(-0.83%) |
Apr 10, 2013 | 6.690 | 6.753 | 6.690 | 6.729 | 590,095 | +0.04(+0.59%) |
Apr 09, 2013 | 6.777 | 6.777 | 6.678 | 6.690 | 585,536 | -0.06(-0.94%) |
Apr 08, 2013 | 6.721 | 6.757 | 6.670 | 6.753 | 653,922 | +0.02(+0.35%) |
Apr 05, 2013 | 6.650 | 6.741 | 6.646 | 6.729 | 969,947 | +0.01(+0.18%) |
Apr 04, 2013 | 6.709 | 6.757 | 6.690 | 6.717 | 1,245,122 | +0.02(+0.30%) |
Apr 03, 2013 | 6.757 | 6.864 | 6.646 | 6.698 | 3,144,336 | +0.15(+2.25%) |
Apr 02, 2013 | 6.574 | 6.578 | 6.510 | 6.550 | 580,132 | +0.02(+0.30%) |