Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.660 | 6.719 | 6.630 | 6.689 | 552,702 | +0.04(+0.55%) |
Apr 29, 2014 | 6.704 | 6.719 | 6.638 | 6.652 | 592,229 | -0.02(-0.33%) |
Apr 28, 2014 | 6.667 | 6.704 | 6.586 | 6.675 | 581,540 | +0.02(+0.33%) |
Apr 25, 2014 | 6.712 | 6.719 | 6.638 | 6.652 | 460,899 | -0.08(-1.21%) |
Apr 24, 2014 | 6.808 | 6.830 | 6.719 | 6.734 | 474,641 | -0.05(-0.76%) |
Apr 23, 2014 | 6.808 | 6.859 | 6.748 | 6.785 | 546,639 | -0.04(-0.65%) |
Apr 22, 2014 | 6.800 | 6.867 | 6.771 | 6.830 | 698,946 | +0.04(+0.65%) |
Apr 21, 2014 | 6.763 | 6.801 | 6.741 | 6.785 | 334,324 | +0.05(+0.77%) |
Apr 17, 2014 | 6.675 | 6.734 | 6.734 | 6.734 | 791,093 | +0.04(+0.55%) |
Apr 16, 2014 | 6.689 | 6.712 | 6.667 | 6.697 | 977,713 | +0.04(+0.55%) |
Apr 15, 2014 | 6.726 | 6.748 | 6.630 | 6.660 | 907,733 | -0.04(-0.55%) |
Apr 14, 2014 | 6.815 | 6.815 | 6.682 | 6.697 | 969,284 | -0.07(-0.98%) |
Apr 11, 2014 | 6.741 | 6.800 | 6.704 | 6.763 | 563,562 | -0.01(-0.11%) |
Apr 10, 2014 | 6.859 | 6.896 | 6.726 | 6.771 | 517,990 | -0.07(-1.08%) |
Apr 09, 2014 | 6.844 | 6.881 | 6.815 | 6.844 | 446,537 | +0.00(+0.00%) |
Apr 08, 2014 | 6.830 | 6.874 | 6.785 | 6.844 | 737,034 | +0.03(+0.43%) |
Apr 07, 2014 | 6.874 | 6.881 | 6.771 | 6.815 | 1,294,963 | -0.10(-1.39%) |
Apr 04, 2014 | 7.029 | 7.088 | 6.904 | 6.911 | 784,061 | -0.07(-0.95%) |
Apr 03, 2014 | 6.970 | 7.029 | 6.933 | 6.977 | 784,402 | -0.01(-0.21%) |
Apr 02, 2014 | 7.014 | 7.022 | 6.948 | 6.992 | 464,025 | +0.00(+0.00%) |
Apr 01, 2014 | 6.859 | 7.007 | 6.830 | 6.992 | 626,968 | +0.14(+2.05%) |
Mar 31, 2014 | 6.741 | 6.881 | 6.697 | 6.852 | 616,883 | +0.13(+1.87%) |
Mar 28, 2014 | 6.748 | 6.830 | 6.689 | 6.726 | 365,572 | -0.04(-0.55%) |
Mar 27, 2014 | 6.726 | 6.785 | 6.704 | 6.763 | 708,388 | +0.02(+0.33%) |
Mar 26, 2014 | 6.748 | 6.793 | 6.660 | 6.741 | 870,004 | +0.04(+0.55%) |
Mar 25, 2014 | 6.734 | 6.804 | 6.667 | 6.704 | 692,277 | -0.01(-0.22%) |
Mar 24, 2014 | 6.926 | 6.926 | 6.719 | 6.719 | 610,764 | -0.21(-2.99%) |
Mar 21, 2014 | 6.697 | 6.948 | 6.697 | 6.926 | 1,655,520 | +0.24(+3.53%) |
Mar 20, 2014 | 6.682 | 6.719 | 6.586 | 6.689 | 706,602 | +0.01(+0.11%) |
Mar 19, 2014 | 6.719 | 6.719 | 6.623 | 6.682 | 997,567 | -0.02(-0.33%) |
Mar 18, 2014 | 6.682 | 6.726 | 6.586 | 6.704 | 1,062,803 | +0.00(+0.00%) |
Mar 17, 2014 | 6.859 | 6.867 | 6.660 | 6.704 | 599,676 | -0.07(-1.09%) |
Mar 14, 2014 | 6.719 | 6.830 | 6.719 | 6.778 | 411,786 | +0.06(+0.88%) |
Mar 13, 2014 | 6.822 | 6.844 | 6.689 | 6.719 | 536,897 | -0.10(-1.41%) |
Mar 12, 2014 | 6.785 | 6.844 | 6.726 | 6.815 | 456,369 | +0.01(+0.11%) |
Mar 11, 2014 | 6.844 | 6.918 | 6.793 | 6.808 | 429,813 | -0.04(-0.65%) |
Mar 10, 2014 | 6.852 | 6.889 | 6.771 | 6.852 | 399,379 | +0.00(+0.00%) |
Mar 07, 2014 | 6.940 | 6.977 | 6.778 | 6.852 | 609,149 | -0.08(-1.17%) |
Mar 06, 2014 | 6.926 | 6.948 | 6.867 | 6.933 | 279,839 | +0.01(+0.21%) |
Mar 05, 2014 | 6.963 | 6.977 | 6.874 | 6.918 | 558,477 | -0.08(-1.16%) |
Mar 04, 2014 | 6.867 | 7.044 | 6.859 | 7.000 | 1,002,878 | +0.16(+2.27%) |
Mar 03, 2014 | 6.800 | 6.844 | 6.645 | 6.844 | 649,511 | +0.02(+0.32%) |
Feb 28, 2014 | 6.726 | 6.859 | 6.675 | 6.822 | 986,764 | +0.10(+1.43%) |
Feb 27, 2014 | 6.800 | 6.822 | 6.682 | 6.726 | 489,099 | -0.11(-1.62%) |
Feb 26, 2014 | 6.778 | 6.867 | 6.771 | 6.837 | 518,663 | +0.05(+0.76%) |
Feb 25, 2014 | 6.793 | 6.844 | 6.748 | 6.785 | 500,364 | -0.02(-0.33%) |
Feb 24, 2014 | 6.731 | 6.830 | 6.731 | 6.808 | 957,645 | +0.07(+0.99%) |
Feb 21, 2014 | 6.815 | 6.815 | 6.704 | 6.741 | 732,806 | -0.05(-0.76%) |
Feb 20, 2014 | 6.741 | 6.808 | 6.689 | 6.793 | 620,040 | +0.05(+0.77%) |
Feb 19, 2014 | 6.689 | 6.815 | 6.689 | 6.741 | 514,302 | +0.01(+0.22%) |
Feb 18, 2014 | 6.741 | 6.763 | 6.689 | 6.726 | 564,890 | -0.01(-0.22%) |
Feb 14, 2014 | 6.712 | 6.741 | 6.741 | 6.741 | 555,566 | +0.03(+0.44%) |
Feb 13, 2014 | 6.630 | 6.748 | 6.586 | 6.712 | 491,614 | +0.04(+0.66%) |
Feb 12, 2014 | 6.549 | 6.667 | 6.468 | 6.667 | 560,336 | +0.00(+0.00%) |
Feb 11, 2014 | 6.660 | 6.778 | 6.616 | 6.667 | 962,926 | +0.03(+0.45%) |
Feb 10, 2014 | 6.549 | 6.645 | 6.512 | 6.638 | 643,935 | +0.07(+1.12%) |
Feb 07, 2014 | 6.557 | 6.571 | 6.431 | 6.564 | 560,719 | +0.04(+0.57%) |
Feb 06, 2014 | 6.409 | 6.527 | 6.409 | 6.527 | 823,106 | +0.12(+1.84%) |
Feb 05, 2014 | 6.549 | 6.557 | 6.372 | 6.409 | 847,625 | -0.18(-2.69%) |
Feb 04, 2014 | 6.586 | 6.638 | 6.542 | 6.586 | 920,068 | +0.04(+0.68%) |
Feb 03, 2014 | 6.586 | 6.652 | 6.490 | 6.542 | 1,422,243 | -0.04(-0.56%) |
Jan 31, 2014 | 6.475 | 6.593 | 6.468 | 6.579 | 1,089,602 | -0.02(-0.34%) |
Jan 30, 2014 | 6.586 | 6.638 | 6.534 | 6.601 | 1,362,924 | +0.04(+0.56%) |
Jan 29, 2014 | 6.534 | 6.638 | 6.475 | 6.564 | 2,034,057 | -0.04(-0.67%) |
Jan 28, 2014 | 6.453 | 6.616 | 6.416 | 6.608 | 1,970,808 | +0.18(+2.76%) |
Jan 27, 2014 | 6.468 | 6.497 | 6.276 | 6.431 | 2,184,798 | -0.01(-0.23%) |
Jan 24, 2014 | 6.527 | 6.527 | 6.372 | 6.446 | 1,329,312 | -0.09(-1.36%) |
Jan 23, 2014 | 6.534 | 6.579 | 6.497 | 6.534 | 409,446 | -0.01(-0.23%) |
Jan 22, 2014 | 6.571 | 6.586 | 6.542 | 6.549 | 600,044 | -0.02(-0.34%) |
Jan 21, 2014 | 6.608 | 6.638 | 6.527 | 6.571 | 946,273 | -0.01(-0.22%) |
Jan 17, 2014 | 6.608 | 6.586 | 6.586 | 6.586 | 466,719 | -0.02(-0.34%) |
Jan 16, 2014 | 6.645 | 6.656 | 6.557 | 6.608 | 685,123 | -0.03(-0.44%) |
Jan 15, 2014 | 6.608 | 6.686 | 6.608 | 6.638 | 976,826 | +0.03(+0.45%) |
Jan 14, 2014 | 6.557 | 6.715 | 6.534 | 6.608 | 888,997 | +0.06(+0.90%) |
Jan 13, 2014 | 6.593 | 6.616 | 6.483 | 6.549 | 862,590 | -0.08(-1.22%) |
Jan 10, 2014 | 6.675 | 6.675 | 6.564 | 6.630 | 328,003 | -0.03(-0.44%) |
Jan 09, 2014 | 6.608 | 6.660 | 6.579 | 6.660 | 747,197 | +0.06(+0.89%) |
Jan 08, 2014 | 6.601 | 6.616 | 6.534 | 6.601 | 667,595 | -0.02(-0.33%) |
Jan 07, 2014 | 6.601 | 6.645 | 6.571 | 6.623 | 663,678 | +0.04(+0.67%) |
Jan 06, 2014 | 6.557 | 6.586 | 6.505 | 6.579 | 598,187 | +0.03(+0.45%) |
Jan 03, 2014 | 6.520 | 6.571 | 6.490 | 6.549 | 844,197 | +0.02(+0.34%) |
Jan 02, 2014 | 6.645 | 6.667 | 6.490 | 6.527 | 985,219 | -0.12(-1.78%) |
Dec 31, 2013 | 6.712 | 6.645 | 6.645 | 6.645 | 399,812 | -0.04(-0.55%) |
Dec 30, 2013 | 6.645 | 6.719 | 6.608 | 6.682 | 511,878 | +0.04(+0.56%) |
Dec 27, 2013 | 6.638 | 6.649 | 6.542 | 6.645 | 563,977 | +0.04(+0.56%) |
Dec 26, 2013 | 6.652 | 6.652 | 6.571 | 6.608 | 307,180 | -0.01(-0.11%) |
Dec 24, 2013 | 6.616 | 6.645 | 6.571 | 6.616 | 278,647 | -0.01(-0.22%) |
Dec 23, 2013 | 6.638 | 6.660 | 6.571 | 6.630 | 461,018 | +0.00(+0.00%) |
Dec 20, 2013 | 6.446 | 6.630 | 6.438 | 6.630 | 1,643,148 | +0.13(+2.05%) |
Dec 19, 2013 | 6.416 | 6.497 | 6.379 | 6.497 | 732,317 | +0.07(+1.15%) |
Dec 18, 2013 | 6.409 | 6.424 | 6.305 | 6.424 | 629,708 | +0.04(+0.58%) |
Dec 17, 2013 | 6.438 | 6.438 | 6.372 | 6.387 | 354,839 | -0.03(-0.46%) |
Dec 16, 2013 | 6.350 | 6.461 | 6.335 | 6.416 | 374,285 | +0.07(+1.05%) |
Dec 13, 2013 | 6.379 | 6.461 | 6.350 | 6.350 | 798,540 | -0.03(-0.46%) |
Dec 12, 2013 | 6.416 | 6.424 | 6.379 | 6.379 | 500,876 | -0.03(-0.46%) |
Dec 11, 2013 | 6.497 | 6.527 | 6.350 | 6.409 | 646,950 | -0.05(-0.80%) |
Dec 10, 2013 | 6.512 | 6.593 | 6.461 | 6.461 | 482,917 | -0.08(-1.24%) |
Dec 09, 2013 | 6.579 | 6.579 | 6.453 | 6.542 | 454,046 | -0.04(-0.56%) |
Dec 06, 2013 | 6.490 | 6.579 | 6.453 | 6.579 | 518,688 | +0.15(+2.30%) |
Dec 05, 2013 | 6.379 | 6.497 | 6.372 | 6.431 | 422,080 | +0.01(+0.12%) |
Dec 04, 2013 | 6.461 | 6.483 | 6.328 | 6.424 | 805,048 | -0.08(-1.25%) |
Dec 03, 2013 | 6.557 | 6.564 | 6.453 | 6.505 | 549,485 | -0.06(-0.90%) |
Dec 02, 2013 | 6.726 | 6.726 | 6.527 | 6.564 | 568,534 | -0.14(-2.09%) |
Nov 29, 2013 | 6.763 | 6.763 | 6.697 | 6.704 | 505,611 | +0.00(+0.00%) |
Nov 27, 2013 | 6.608 | 6.712 | 6.601 | 6.704 | 848,107 | +0.10(+1.45%) |
Nov 26, 2013 | 6.623 | 6.645 | 6.542 | 6.608 | 1,484,535 | +0.20(+3.11%) |
Nov 25, 2013 | 6.527 | 6.542 | 6.394 | 6.409 | 574,873 | -0.11(-1.70%) |
Nov 22, 2013 | 6.630 | 6.630 | 6.505 | 6.520 | 523,005 | -0.09(-1.34%) |
Nov 21, 2013 | 6.557 | 6.652 | 6.534 | 6.608 | 450,053 | +0.06(+0.90%) |
Nov 20, 2013 | 6.571 | 6.667 | 6.520 | 6.549 | 526,370 | -0.01(-0.23%) |
Nov 19, 2013 | 6.667 | 6.667 | 6.483 | 6.564 | 781,123 | -0.07(-1.00%) |
Nov 18, 2013 | 6.616 | 6.726 | 6.542 | 6.630 | 610,272 | +0.04(+0.67%) |
Nov 15, 2013 | 6.520 | 6.586 | 6.490 | 6.586 | 450,106 | +0.06(+0.91%) |
Nov 14, 2013 | 6.512 | 6.608 | 6.475 | 6.527 | 751,988 | -0.11(-1.67%) |
Nov 12, 2013 | 6.424 | 6.638 | 6.413 | 6.638 | 758,372 | +0.18(+2.74%) |
Nov 11, 2013 | 6.475 | 6.505 | 6.416 | 6.461 | 979,353 | -0.04(-0.57%) |
Nov 08, 2013 | 6.497 | 6.557 | 6.368 | 6.497 | 1,011,192 | -0.01(-0.11%) |
Nov 07, 2013 | 6.645 | 6.645 | 6.453 | 6.505 | 1,563,638 | -0.13(-2.00%) |
Nov 06, 2013 | 6.778 | 6.796 | 6.608 | 6.638 | 821,945 | -0.18(-2.60%) |
Nov 05, 2013 | 6.881 | 6.896 | 6.793 | 6.815 | 268,879 | -0.08(-1.18%) |
Nov 04, 2013 | 6.808 | 6.918 | 6.778 | 6.896 | 523,301 | +0.09(+1.30%) |
Nov 01, 2013 | 6.748 | 6.844 | 6.719 | 6.808 | 878,965 | +0.02(+0.33%) |
Oct 31, 2013 | 6.748 | 6.815 | 6.719 | 6.785 | 695,813 | +0.02(+0.33%) |
Oct 30, 2013 | 6.830 | 6.852 | 6.726 | 6.763 | 410,446 | -0.07(-0.97%) |
Oct 29, 2013 | 6.889 | 6.889 | 6.804 | 6.830 | 369,305 | -0.06(-0.86%) |
Oct 28, 2013 | 6.852 | 6.889 | 6.793 | 6.889 | 359,506 | +0.02(+0.32%) |
Oct 25, 2013 | 6.904 | 6.948 | 6.837 | 6.867 | 644,908 | -0.02(-0.32%) |
Oct 24, 2013 | 6.904 | 6.904 | 6.822 | 6.889 | 708,856 | -0.01(-0.21%) |
Oct 23, 2013 | 6.896 | 6.955 | 6.830 | 6.904 | 786,484 | -0.01(-0.11%) |
Oct 22, 2013 | 6.793 | 6.911 | 6.763 | 6.911 | 804,436 | +0.12(+1.74%) |
Oct 21, 2013 | 6.719 | 6.800 | 6.719 | 6.793 | 992,704 | +0.04(+0.55%) |
Oct 18, 2013 | 6.830 | 6.837 | 6.741 | 6.756 | 962,540 | -0.04(-0.54%) |
Oct 17, 2013 | 6.748 | 6.793 | 6.715 | 6.793 | 1,283,291 | +0.04(+0.55%) |
Oct 16, 2013 | 6.793 | 6.830 | 6.748 | 6.756 | 339,846 | -0.01(-0.11%) |
Oct 15, 2013 | 6.815 | 6.841 | 6.741 | 6.763 | 671,318 | -0.10(-1.40%) |
Oct 14, 2013 | 6.763 | 6.867 | 6.763 | 6.859 | 424,752 | +0.03(+0.43%) |
Oct 11, 2013 | 6.763 | 6.867 | 6.763 | 6.830 | 520,153 | +0.02(+0.33%) |
Oct 10, 2013 | 6.748 | 6.808 | 6.719 | 6.808 | 565,163 | +0.13(+1.88%) |
Oct 09, 2013 | 6.748 | 6.785 | 6.660 | 6.682 | 418,617 | -0.07(-0.98%) |
Oct 08, 2013 | 6.756 | 6.808 | 6.734 | 6.748 | 642,382 | +0.01(+0.11%) |
Oct 07, 2013 | 6.667 | 6.771 | 6.667 | 6.741 | 482,635 | +0.01(+0.11%) |
Oct 04, 2013 | 6.652 | 6.734 | 6.652 | 6.734 | 592,182 | +0.07(+1.00%) |
Oct 03, 2013 | 6.763 | 6.778 | 6.638 | 6.667 | 1,504,659 | -0.13(-1.85%) |
Oct 02, 2013 | 6.822 | 6.830 | 6.785 | 6.793 | 1,231,035 | -0.04(-0.65%) |
Oct 01, 2013 | 6.808 | 6.911 | 6.793 | 6.837 | 694,382 | -0.01(-0.22%) |
Sep 27, 2013 | 6.940 | 7.029 | 6.852 | 6.852 | 1,410,833 | -0.16(-2.21%) |
Sep 26, 2013 | 7.007 | 7.051 | 6.985 | 7.007 | 1,079,963 | +0.02(+0.32%) |
Sep 25, 2013 | 6.859 | 7.014 | 6.859 | 6.985 | 1,047,023 | +0.11(+1.61%) |
Sep 24, 2013 | 6.844 | 6.940 | 6.793 | 6.874 | 835,806 | +0.01(+0.22%) |
Sep 23, 2013 | 6.793 | 6.892 | 6.785 | 6.859 | 1,071,183 | +0.00(+0.00%) |
Sep 20, 2013 | 6.940 | 6.940 | 6.756 | 6.859 | 1,283,077 | -0.04(-0.64%) |
Sep 19, 2013 | 6.889 | 6.918 | 6.837 | 6.904 | 1,185,194 | -0.01(-0.21%) |
Sep 18, 2013 | 6.793 | 6.922 | 6.734 | 6.918 | 2,029,777 | +0.13(+1.96%) |
Sep 17, 2013 | 6.793 | 6.815 | 6.771 | 6.785 | 1,513,516 | -0.01(-0.11%) |
Sep 16, 2013 | 6.771 | 6.800 | 6.719 | 6.793 | 2,764,308 | +0.07(+1.10%) |
Sep 13, 2013 | 6.734 | 6.778 | 6.675 | 6.719 | 14,723,328 | -0.49(-6.76%) |
Sep 12, 2013 | 7.302 | 7.310 | 7.184 | 7.206 | 201,709 | -0.07(-1.01%) |
Sep 11, 2013 | 7.265 | 7.361 | 7.243 | 7.280 | 355,675 | +0.02(+0.31%) |
Sep 10, 2013 | 7.177 | 7.258 | 7.132 | 7.258 | 378,345 | +0.13(+1.87%) |
Sep 09, 2013 | 7.125 | 7.140 | 7.096 | 7.125 | 331,823 | +0.01(+0.10%) |
Sep 06, 2013 | 7.169 | 7.184 | 7.059 | 7.118 | 204,680 | -0.01(-0.10%) |
Sep 05, 2013 | 7.125 | 7.140 | 7.081 | 7.125 | 177,051 | +0.03(+0.42%) |
Sep 04, 2013 | 7.066 | 7.155 | 7.014 | 7.096 | 201,117 | +0.06(+0.84%) |
Sep 03, 2013 | 7.118 | 7.118 | 6.963 | 7.036 | 284,293 | -0.01(-0.10%) |
Aug 30, 2013 | 7.044 | 7.155 | 7.007 | 7.044 | 375,029 | -0.03(-0.42%) |
Aug 29, 2013 | 7.000 | 7.088 | 7.000 | 7.073 | 183,021 | +0.07(+0.95%) |
Aug 28, 2013 | 7.000 | 7.059 | 6.963 | 7.007 | 333,215 | +0.02(+0.32%) |
Aug 27, 2013 | 6.911 | 7.088 | 6.911 | 6.985 | 406,755 | -0.01(-0.11%) |
Aug 26, 2013 | 7.169 | 7.169 | 6.963 | 6.992 | 294,482 | -0.13(-1.87%) |
Aug 23, 2013 | 7.059 | 7.132 | 7.029 | 7.125 | 197,525 | +0.07(+0.94%) |
Aug 22, 2013 | 6.985 | 7.081 | 6.970 | 7.059 | 91,596 | +0.07(+1.06%) |
Aug 21, 2013 | 6.963 | 7.029 | 6.918 | 6.985 | 277,003 | -0.02(-0.32%) |
Aug 20, 2013 | 6.904 | 7.073 | 6.904 | 7.007 | 302,002 | +0.10(+1.50%) |
Aug 19, 2013 | 6.933 | 7.007 | 6.867 | 6.904 | 838,375 | -0.06(-0.85%) |
Aug 16, 2013 | 6.889 | 6.990 | 6.863 | 6.963 | 1,030,352 | +0.04(+0.53%) |
Aug 15, 2013 | 7.051 | 7.051 | 6.867 | 6.926 | 729,466 | -0.15(-2.09%) |
Aug 14, 2013 | 7.125 | 7.169 | 7.066 | 7.073 | 202,673 | -0.10(-1.34%) |
Aug 13, 2013 | 7.155 | 7.191 | 7.132 | 7.169 | 236,983 | +0.01(+0.10%) |
Aug 12, 2013 | 7.162 | 7.208 | 7.132 | 7.162 | 204,087 | +0.01(+0.21%) |
Aug 09, 2013 | 7.044 | 7.177 | 7.000 | 7.147 | 299,319 | +0.08(+1.15%) |
Aug 08, 2013 | 7.132 | 7.228 | 6.977 | 7.066 | 593,007 | -0.01(-0.10%) |
Aug 07, 2013 | 7.162 | 7.221 | 7.059 | 7.073 | 656,948 | -0.01(-0.10%) |
Aug 06, 2013 | 7.169 | 7.273 | 7.066 | 7.081 | 325,200 | -0.08(-1.13%) |
Aug 05, 2013 | 7.324 | 7.324 | 7.096 | 7.162 | 469,036 | -0.16(-2.12%) |
Aug 02, 2013 | 7.391 | 7.443 | 7.273 | 7.317 | 180,452 | -0.04(-0.60%) |
Aug 01, 2013 | 7.553 | 7.583 | 7.332 | 7.361 | 177,881 | -0.11(-1.48%) |
Jul 31, 2013 | 7.420 | 7.524 | 7.295 | 7.472 | 330,980 | +0.07(+0.90%) |
Jul 30, 2013 | 7.487 | 7.494 | 7.354 | 7.406 | 156,922 | -0.02(-0.30%) |
Jul 29, 2013 | 7.546 | 7.561 | 7.383 | 7.428 | 235,892 | -0.13(-1.66%) |
Jul 26, 2013 | 7.539 | 7.590 | 7.472 | 7.553 | 311,654 | -0.07(-0.87%) |
Jul 25, 2013 | 7.502 | 7.671 | 7.472 | 7.620 | 368,353 | +0.11(+1.47%) |
Jul 24, 2013 | 7.590 | 7.605 | 7.472 | 7.509 | 250,445 | -0.06(-0.78%) |
Jul 23, 2013 | 7.642 | 7.664 | 7.561 | 7.568 | 196,473 | -0.04(-0.58%) |
Jul 22, 2013 | 7.612 | 7.612 | 7.502 | 7.612 | 251,271 | +0.00(+0.00%) |
Jul 19, 2013 | 7.428 | 7.620 | 7.426 | 7.612 | 403,479 | +0.18(+2.38%) |
Jul 18, 2013 | 7.420 | 7.509 | 7.413 | 7.435 | 467,036 | +0.06(+0.80%) |
Jul 17, 2013 | 7.406 | 7.456 | 7.361 | 7.376 | 259,373 | -0.04(-0.50%) |
Jul 16, 2013 | 7.383 | 7.479 | 7.376 | 7.413 | 472,329 | +0.01(+0.20%) |
Jul 15, 2013 | 7.376 | 7.472 | 7.361 | 7.398 | 322,068 | -0.01(-0.20%) |
Jul 12, 2013 | 7.398 | 7.476 | 7.258 | 7.413 | 262,932 | -0.01(-0.20%) |
Jul 11, 2013 | 7.324 | 7.443 | 7.302 | 7.428 | 445,966 | +0.15(+2.03%) |
Jul 10, 2013 | 7.221 | 7.295 | 7.162 | 7.280 | 284,211 | +0.07(+1.02%) |
Jul 09, 2013 | 7.081 | 7.228 | 7.051 | 7.206 | 318,927 | +0.16(+2.20%) |
Jul 08, 2013 | 7.059 | 7.087 | 6.977 | 7.051 | 214,415 | -0.01(-0.10%) |
Jul 05, 2013 | 7.118 | 7.125 | 6.837 | 7.059 | 268,366 | +0.07(+0.95%) |
Jul 03, 2013 | 7.081 | 7.088 | 6.985 | 6.992 | 244,418 | -0.11(-1.56%) |
Jul 02, 2013 | 7.014 | 7.118 | 6.963 | 7.103 | 302,984 | +0.07(+0.94%) |
Jul 01, 2013 | 6.970 | 7.066 | 6.889 | 7.036 | 298,814 | +0.06(+0.85%) |
Jun 28, 2013 | 7.051 | 7.081 | 6.955 | 6.977 | 1,451,472 | +0.01(+0.21%) |
Jun 26, 2013 | 7.007 | 7.081 | 6.904 | 6.963 | 323,929 | +0.01(+0.11%) |
Jun 25, 2013 | 6.867 | 7.000 | 6.822 | 6.955 | 732,578 | +0.16(+2.28%) |
Jun 24, 2013 | 6.830 | 6.918 | 6.735 | 6.800 | 616,910 | -0.14(-2.02%) |
Jun 21, 2013 | 6.778 | 6.948 | 6.704 | 6.940 | 751,392 | +0.20(+2.96%) |
Jun 20, 2013 | 6.948 | 6.948 | 6.704 | 6.741 | 601,725 | -0.27(-3.79%) |
Jun 19, 2013 | 7.125 | 7.166 | 6.992 | 7.007 | 288,550 | -0.10(-1.35%) |
Jun 18, 2013 | 7.081 | 7.206 | 7.022 | 7.103 | 449,189 | +0.01(+0.21%) |
Jun 17, 2013 | 7.081 | 7.169 | 6.970 | 7.088 | 444,281 | +0.07(+1.05%) |
Jun 14, 2013 | 7.081 | 7.155 | 6.955 | 7.014 | 584,901 | -0.10(-1.45%) |
Jun 13, 2013 | 7.000 | 7.155 | 6.933 | 7.118 | 413,150 | +0.19(+2.77%) |
Jun 12, 2013 | 6.933 | 6.981 | 6.867 | 6.926 | 274,985 | +0.01(+0.11%) |
Jun 11, 2013 | 6.940 | 6.970 | 6.844 | 6.918 | 252,136 | -0.07(-1.06%) |
Jun 10, 2013 | 6.955 | 7.007 | 6.874 | 6.992 | 334,989 | +0.04(+0.53%) |
Jun 07, 2013 | 7.073 | 7.073 | 6.871 | 6.955 | 372,889 | -0.07(-0.95%) |
Jun 06, 2013 | 6.948 | 7.033 | 6.830 | 7.022 | 350,082 | +0.05(+0.74%) |
Jun 05, 2013 | 7.029 | 7.051 | 6.918 | 6.970 | 346,194 | -0.06(-0.84%) |
Jun 04, 2013 | 7.302 | 7.310 | 7.007 | 7.029 | 332,026 | -0.24(-3.25%) |
Jun 03, 2013 | 7.273 | 7.391 | 7.147 | 7.265 | 637,804 | -0.02(-0.30%) |
May 31, 2013 | 7.332 | 7.361 | 7.195 | 7.287 | 464,205 | -0.09(-1.20%) |
May 30, 2013 | 7.347 | 7.428 | 7.295 | 7.376 | 190,792 | +0.02(+0.30%) |
May 29, 2013 | 7.457 | 7.553 | 7.354 | 7.354 | 397,138 | -0.12(-1.58%) |
May 28, 2013 | 7.598 | 7.679 | 7.413 | 7.472 | 179,417 | -0.05(-0.69%) |
May 24, 2013 | 7.443 | 7.553 | 7.413 | 7.524 | 197,140 | +0.07(+0.99%) |
May 23, 2013 | 7.420 | 7.524 | 7.361 | 7.450 | 267,870 | -0.05(-0.69%) |
May 22, 2013 | 7.627 | 7.745 | 7.457 | 7.502 | 266,964 | -0.14(-1.84%) |
May 21, 2013 | 7.664 | 7.679 | 7.590 | 7.642 | 139,052 | +0.00(+0.00%) |
May 20, 2013 | 7.598 | 7.730 | 7.546 | 7.642 | 294,276 | +0.01(+0.10%) |
May 17, 2013 | 7.679 | 7.723 | 7.583 | 7.634 | 269,113 | -0.02(-0.29%) |
May 16, 2013 | 7.708 | 7.716 | 7.605 | 7.657 | 184,247 | -0.04(-0.58%) |
May 15, 2013 | 7.679 | 7.723 | 7.615 | 7.701 | 319,442 | +0.11(+1.46%) |
May 13, 2013 | 7.605 | 7.649 | 7.457 | 7.590 | 712,716 | -0.02(-0.29%) |
May 10, 2013 | 7.694 | 7.730 | 7.590 | 7.612 | 414,998 | -0.06(-0.77%) |
May 09, 2013 | 7.642 | 7.793 | 7.642 | 7.671 | 470,935 | +0.01(+0.19%) |
May 08, 2013 | 7.583 | 7.708 | 7.561 | 7.657 | 578,195 | +0.08(+1.07%) |
May 07, 2013 | 7.531 | 7.605 | 7.428 | 7.575 | 411,830 | +0.03(+0.39%) |
May 06, 2013 | 7.612 | 7.620 | 7.509 | 7.546 | 261,358 | -0.09(-1.16%) |
May 03, 2013 | 7.420 | 7.649 | 7.369 | 7.634 | 506,574 | +0.27(+3.61%) |
May 02, 2013 | 7.310 | 7.383 | 7.236 | 7.369 | 337,441 | +0.10(+1.32%) |