Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.404 | 7.466 | 7.366 | 7.445 | 935,368 | +0.07(+0.91%) |
Mar 28, 2014 | 7.399 | 7.437 | 7.353 | 7.378 | 628,641 | +0.02(+0.23%) |
Mar 27, 2014 | 7.408 | 7.454 | 7.324 | 7.362 | 891,525 | -0.05(-0.62%) |
Mar 26, 2014 | 7.575 | 7.575 | 7.408 | 7.408 | 1,114,073 | -0.13(-1.72%) |
Mar 25, 2014 | 7.633 | 7.637 | 7.533 | 7.537 | 845,227 | -0.08(-1.04%) |
Mar 24, 2014 | 7.637 | 7.646 | 7.533 | 7.616 | 840,437 | -0.04(-0.49%) |
Mar 21, 2014 | 7.662 | 7.671 | 7.583 | 7.654 | 2,076,175 | +0.01(+0.11%) |
Mar 20, 2014 | 7.604 | 7.658 | 7.554 | 7.646 | 732,584 | +0.06(+0.83%) |
Mar 19, 2014 | 7.575 | 7.621 | 7.529 | 7.583 | 1,213,012 | -0.02(-0.27%) |
Mar 18, 2014 | 7.512 | 7.664 | 7.491 | 7.604 | 6,981,630 | -0.08(-1.09%) |
Mar 17, 2014 | 7.996 | 8.055 | 7.683 | 7.687 | 675,733 | -0.30(-3.76%) |
Mar 14, 2014 | 7.829 | 8.080 | 7.829 | 7.988 | 759,763 | +0.17(+2.13%) |
Mar 13, 2014 | 7.762 | 7.863 | 7.746 | 7.821 | 568,012 | +0.05(+0.59%) |
Mar 12, 2014 | 7.750 | 7.861 | 7.750 | 7.775 | 662,287 | -0.06(-0.73%) |
Mar 11, 2014 | 7.894 | 7.894 | 7.718 | 7.832 | 701,939 | -0.03(-0.37%) |
Mar 10, 2014 | 7.767 | 7.890 | 7.677 | 7.861 | 553,644 | +0.11(+1.43%) |
Mar 07, 2014 | 7.890 | 7.911 | 7.722 | 7.750 | 387,656 | -0.10(-1.31%) |
Mar 06, 2014 | 7.865 | 7.942 | 7.828 | 7.853 | 499,145 | -0.02(-0.21%) |
Mar 05, 2014 | 7.837 | 7.894 | 7.812 | 7.869 | 553,305 | +0.02(+0.26%) |
Mar 04, 2014 | 7.828 | 7.902 | 7.668 | 7.849 | 1,300,644 | +0.09(+1.16%) |
Mar 03, 2014 | 7.672 | 7.775 | 7.639 | 7.759 | 467,650 | +0.06(+0.80%) |
Feb 28, 2014 | 7.709 | 7.754 | 7.650 | 7.697 | 716,880 | +0.02(+0.32%) |
Feb 27, 2014 | 7.738 | 7.738 | 7.631 | 7.672 | 661,821 | -0.07(-0.90%) |
Feb 26, 2014 | 7.795 | 7.795 | 7.718 | 7.742 | 649,510 | -0.07(-0.89%) |
Feb 25, 2014 | 7.865 | 7.951 | 7.659 | 7.812 | 800,331 | -0.09(-1.14%) |
Feb 24, 2014 | 7.816 | 7.923 | 7.754 | 7.902 | 660,093 | +0.08(+1.00%) |
Feb 21, 2014 | 7.800 | 7.843 | 7.783 | 7.824 | 697,913 | +0.06(+0.79%) |
Feb 20, 2014 | 7.644 | 7.787 | 7.644 | 7.763 | 354,325 | +0.15(+1.99%) |
Feb 19, 2014 | 7.791 | 7.795 | 7.574 | 7.611 | 357,233 | -0.17(-2.16%) |
Feb 18, 2014 | 7.668 | 7.841 | 7.631 | 7.779 | 453,097 | +0.09(+1.12%) |
Feb 14, 2014 | 7.685 | 7.693 | 7.693 | 7.693 | 208,877 | +0.03(+0.37%) |
Feb 13, 2014 | 7.582 | 7.697 | 7.549 | 7.664 | 273,943 | +0.04(+0.54%) |
Feb 12, 2014 | 7.586 | 7.635 | 7.480 | 7.623 | 327,020 | +0.05(+0.60%) |
Feb 11, 2014 | 7.541 | 7.619 | 7.496 | 7.578 | 306,176 | +0.05(+0.65%) |
Feb 10, 2014 | 7.463 | 7.541 | 7.463 | 7.529 | 418,402 | +0.08(+1.05%) |
Feb 07, 2014 | 7.426 | 7.504 | 7.398 | 7.451 | 546,870 | +0.02(+0.22%) |
Feb 06, 2014 | 7.508 | 7.508 | 7.418 | 7.434 | 413,903 | +0.00(+0.06%) |
Feb 05, 2014 | 7.315 | 7.459 | 7.299 | 7.430 | 779,207 | +0.11(+1.57%) |
Feb 04, 2014 | 7.332 | 7.340 | 7.258 | 7.315 | 445,205 | +0.00(+0.00%) |
Feb 03, 2014 | 7.516 | 7.553 | 7.283 | 7.315 | 547,775 | -0.19(-2.57%) |
Jan 31, 2014 | 7.488 | 7.697 | 7.467 | 7.508 | 390,610 | -0.08(-1.03%) |
Jan 30, 2014 | 7.516 | 7.648 | 7.471 | 7.586 | 331,210 | +0.12(+1.59%) |
Jan 29, 2014 | 7.562 | 7.599 | 7.455 | 7.467 | 551,857 | -0.14(-1.78%) |
Jan 28, 2014 | 7.619 | 7.639 | 7.513 | 7.603 | 855,977 | +0.02(+0.22%) |
Jan 27, 2014 | 7.771 | 7.795 | 7.566 | 7.586 | 390,766 | -0.14(-1.75%) |
Jan 24, 2014 | 7.763 | 7.804 | 7.644 | 7.722 | 365,142 | -0.06(-0.79%) |
Jan 23, 2014 | 7.787 | 7.832 | 7.726 | 7.783 | 379,220 | -0.00(-0.05%) |
Jan 22, 2014 | 7.795 | 7.816 | 7.754 | 7.787 | 349,168 | +0.01(+0.16%) |
Jan 21, 2014 | 7.775 | 7.791 | 7.685 | 7.775 | 508,071 | +0.04(+0.48%) |
Jan 17, 2014 | 7.672 | 7.738 | 7.738 | 7.738 | 1,640,795 | +0.08(+1.07%) |
Jan 16, 2014 | 7.763 | 7.787 | 7.644 | 7.656 | 843,388 | -0.09(-1.22%) |
Jan 15, 2014 | 7.713 | 7.775 | 7.672 | 7.750 | 953,891 | +0.04(+0.48%) |
Jan 14, 2014 | 7.664 | 7.718 | 7.598 | 7.713 | 628,135 | +0.11(+1.46%) |
Jan 13, 2014 | 7.603 | 7.644 | 7.498 | 7.603 | 527,747 | -0.04(-0.54%) |
Jan 10, 2014 | 7.574 | 7.656 | 7.549 | 7.644 | 437,993 | +0.09(+1.25%) |
Jan 09, 2014 | 7.525 | 7.549 | 7.455 | 7.549 | 556,527 | +0.06(+0.82%) |
Jan 08, 2014 | 7.549 | 7.549 | 7.463 | 7.488 | 392,026 | -0.05(-0.65%) |
Jan 07, 2014 | 7.566 | 7.664 | 7.496 | 7.537 | 398,282 | -0.01(-0.16%) |
Jan 06, 2014 | 7.599 | 7.664 | 7.508 | 7.549 | 713,078 | -0.05(-0.70%) |
Jan 03, 2014 | 7.668 | 7.722 | 7.562 | 7.603 | 714,535 | -0.07(-0.91%) |
Jan 02, 2014 | 7.804 | 7.820 | 7.640 | 7.672 | 729,252 | -0.17(-2.15%) |
Dec 31, 2013 | 7.677 | 7.841 | 7.841 | 7.841 | 745,572 | +0.15(+1.97%) |
Dec 30, 2013 | 7.685 | 7.726 | 7.627 | 7.689 | 832,099 | +0.01(+0.11%) |
Dec 27, 2013 | 7.677 | 7.693 | 7.621 | 7.681 | 381,553 | +0.06(+0.75%) |
Dec 26, 2013 | 7.664 | 7.693 | 7.599 | 7.623 | 461,523 | +0.00(+0.05%) |
Dec 24, 2013 | 7.553 | 7.631 | 7.553 | 7.619 | 315,202 | +0.02(+0.32%) |
Dec 23, 2013 | 7.582 | 7.599 | 7.459 | 7.594 | 816,639 | +0.03(+0.43%) |
Dec 20, 2013 | 7.410 | 7.580 | 7.279 | 7.562 | 1,731,341 | +0.14(+1.94%) |
Dec 19, 2013 | 7.480 | 7.500 | 7.387 | 7.418 | 440,041 | -0.05(-0.66%) |
Dec 18, 2013 | 7.434 | 7.484 | 7.361 | 7.467 | 504,695 | +0.04(+0.50%) |
Dec 17, 2013 | 7.262 | 7.430 | 7.262 | 7.430 | 585,677 | +0.18(+2.55%) |
Dec 16, 2013 | 7.324 | 7.324 | 7.184 | 7.246 | 428,273 | -0.03(-0.39%) |
Dec 13, 2013 | 7.430 | 7.484 | 7.221 | 7.274 | 688,003 | -0.15(-2.04%) |
Dec 12, 2013 | 7.287 | 7.434 | 7.221 | 7.426 | 1,158,013 | +0.12(+1.71%) |
Dec 11, 2013 | 7.229 | 7.314 | 7.176 | 7.301 | 597,830 | +0.05(+0.72%) |
Dec 10, 2013 | 7.213 | 7.329 | 7.213 | 7.249 | 566,401 | -0.02(-0.22%) |
Dec 09, 2013 | 7.313 | 7.346 | 7.192 | 7.265 | 510,170 | -0.02(-0.33%) |
Dec 06, 2013 | 7.168 | 7.329 | 7.102 | 7.289 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.152 | 7.200 | 7.100 | 7.124 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.196 | 7.357 | 7.120 | 7.156 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.394 | 7.422 | 7.196 | 7.257 | 606,901 | -0.18(-2.44%) |
Dec 02, 2013 | 7.559 | 7.608 | 7.370 | 7.438 | 505,482 | -0.15(-1.91%) |
Nov 29, 2013 | 7.511 | 7.604 | 7.479 | 7.583 | 0 | +0.11(+1.51%) |
Nov 27, 2013 | 7.398 | 7.491 | 7.358 | 7.471 | 0 | +0.10(+1.42%) |
Nov 26, 2013 | 7.402 | 7.430 | 7.342 | 7.366 | 0 | -0.02(-0.27%) |
Nov 25, 2013 | 7.402 | 7.418 | 7.289 | 7.386 | 338,720 | +0.03(+0.38%) |
Nov 22, 2013 | 7.350 | 7.410 | 7.184 | 7.358 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.406 | 7.442 | 7.287 | 7.321 | 456,623 | -0.04(-0.49%) |
Nov 20, 2013 | 7.249 | 7.370 | 7.188 | 7.358 | 0 | +0.15(+2.07%) |
Nov 19, 2013 | 7.200 | 7.253 | 7.161 | 7.209 | 291,104 | +0.01(+0.11%) |
Nov 18, 2013 | 7.200 | 7.217 | 7.136 | 7.200 | 0 | +0.04(+0.62%) |
Nov 15, 2013 | 7.160 | 7.229 | 7.140 | 7.156 | 0 | +0.02(+0.28%) |
Nov 14, 2013 | 7.144 | 7.213 | 7.067 | 7.136 | 220,457 | +0.04(+0.63%) |
Nov 12, 2013 | 7.043 | 7.123 | 7.025 | 7.092 | 0 | +0.05(+0.69%) |
Nov 11, 2013 | 7.011 | 7.075 | 6.955 | 7.043 | 0 | +0.04(+0.63%) |
Nov 08, 2013 | 6.922 | 7.035 | 6.854 | 6.999 | 0 | +0.06(+0.81%) |
Nov 07, 2013 | 7.075 | 7.075 | 6.918 | 6.942 | 496,657 | -0.14(-1.94%) |
Nov 06, 2013 | 7.132 | 7.132 | 7.055 | 7.080 | 292,575 | -0.02(-0.23%) |
Nov 05, 2013 | 7.047 | 7.132 | 6.980 | 7.096 | 420,028 | +0.04(+0.51%) |
Nov 04, 2013 | 7.108 | 7.124 | 7.003 | 7.059 | 315,246 | -0.02(-0.34%) |
Nov 01, 2013 | 7.084 | 7.112 | 7.007 | 7.084 | 0 | -0.01(-0.17%) |
Oct 31, 2013 | 7.168 | 7.222 | 7.096 | 7.096 | 0 | -0.07(-0.96%) |
Oct 30, 2013 | 7.245 | 7.245 | 7.160 | 7.164 | 350,415 | -0.08(-1.06%) |
Oct 29, 2013 | 7.192 | 7.245 | 7.140 | 7.241 | 0 | +0.07(+1.01%) |
Oct 28, 2013 | 7.188 | 7.192 | 7.112 | 7.168 | 0 | -0.01(-0.11%) |
Oct 25, 2013 | 7.168 | 7.188 | 7.120 | 7.176 | 0 | +0.04(+0.51%) |
Oct 24, 2013 | 7.080 | 7.144 | 7.045 | 7.140 | 597,304 | +0.08(+1.20%) |
Oct 23, 2013 | 6.922 | 7.063 | 6.906 | 7.055 | 0 | +0.13(+1.86%) |
Oct 22, 2013 | 6.946 | 6.967 | 6.898 | 6.926 | 506,159 | -0.01(-0.17%) |
Oct 21, 2013 | 7.015 | 7.027 | 6.914 | 6.938 | 424,740 | -0.08(-1.21%) |
Oct 18, 2013 | 7.043 | 7.047 | 6.963 | 7.023 | 572,391 | +0.04(+0.52%) |
Oct 17, 2013 | 6.902 | 7.035 | 6.898 | 6.987 | 342,778 | +0.08(+1.23%) |
Oct 16, 2013 | 6.894 | 6.938 | 6.858 | 6.902 | 350,247 | +0.06(+0.88%) |
Oct 15, 2013 | 6.906 | 6.922 | 6.821 | 6.842 | 240,350 | -0.07(-0.99%) |
Oct 14, 2013 | 6.890 | 6.926 | 6.854 | 6.910 | 336,443 | -0.02(-0.23%) |
Oct 11, 2013 | 6.809 | 6.926 | 6.809 | 6.926 | 0 | +0.11(+1.60%) |
Oct 10, 2013 | 6.821 | 6.870 | 6.793 | 6.817 | 390,593 | +0.04(+0.54%) |
Oct 09, 2013 | 6.745 | 6.817 | 6.741 | 6.781 | 0 | +0.03(+0.48%) |
Oct 08, 2013 | 6.793 | 6.805 | 6.741 | 6.749 | 355,979 | -0.02(-0.36%) |
Oct 07, 2013 | 6.801 | 6.850 | 6.773 | 6.773 | 0 | -0.05(-0.77%) |
Oct 04, 2013 | 6.805 | 6.850 | 6.785 | 6.826 | 0 | +0.04(+0.59%) |
Oct 03, 2013 | 6.926 | 6.926 | 6.777 | 6.785 | 0 | -0.13(-1.92%) |
Oct 02, 2013 | 6.922 | 6.950 | 6.882 | 6.918 | 563,219 | -0.06(-0.87%) |
Oct 01, 2013 | 6.995 | 7.007 | 6.934 | 6.979 | 704,289 | -0.11(-1.59%) |
Sep 27, 2013 | 7.100 | 7.112 | 7.027 | 7.092 | 0 | +0.00(+0.06%) |
Sep 26, 2013 | 7.063 | 7.120 | 7.035 | 7.088 | 924,982 | +0.02(+0.23%) |
Sep 25, 2013 | 7.027 | 7.100 | 6.975 | 7.071 | 779,574 | +0.08(+1.10%) |
Sep 24, 2013 | 6.890 | 7.011 | 6.862 | 6.995 | 985,171 | +0.08(+1.23%) |
Sep 23, 2013 | 6.878 | 6.938 | 6.854 | 6.910 | 627,652 | +0.01(+0.12%) |
Sep 20, 2013 | 6.890 | 6.934 | 6.838 | 6.902 | 0 | +0.05(+0.71%) |
Sep 19, 2013 | 6.938 | 6.946 | 6.834 | 6.854 | 751,751 | -0.10(-1.51%) |
Sep 18, 2013 | 6.910 | 6.959 | 6.850 | 6.959 | 0 | +0.02(+0.29%) |
Sep 17, 2013 | 6.959 | 6.967 | 6.834 | 6.938 | 0 | +0.02(+0.23%) |
Sep 16, 2013 | 6.950 | 7.027 | 6.894 | 6.922 | 0 | +0.01(+0.18%) |
Sep 13, 2013 | 6.862 | 6.934 | 6.850 | 6.910 | 0 | +0.04(+0.53%) |
Sep 12, 2013 | 6.834 | 6.882 | 6.773 | 6.874 | 0 | -0.10(-1.45%) |
Sep 11, 2013 | 7.059 | 7.112 | 6.926 | 6.975 | 0 | -0.10(-1.37%) |
Sep 10, 2013 | 6.933 | 7.115 | 6.885 | 7.071 | 603,223 | +0.14(+2.06%) |
Sep 09, 2013 | 6.917 | 6.953 | 6.854 | 6.929 | 0 | +0.05(+0.75%) |
Sep 06, 2013 | 6.925 | 6.925 | 6.786 | 6.877 | 0 | -0.01(-0.12%) |
Sep 05, 2013 | 6.925 | 6.925 | 6.830 | 6.885 | 0 | -0.03(-0.40%) |
Sep 04, 2013 | 6.909 | 6.929 | 6.866 | 6.913 | 0 | +0.03(+0.46%) |
Sep 03, 2013 | 6.901 | 6.901 | 6.794 | 6.881 | 0 | +0.04(+0.58%) |
Aug 30, 2013 | 6.870 | 6.905 | 6.790 | 6.842 | 0 | -0.04(-0.52%) |
Aug 29, 2013 | 6.743 | 6.881 | 6.743 | 6.877 | 607,060 | +0.15(+2.18%) |
Aug 28, 2013 | 6.652 | 6.747 | 6.644 | 6.731 | 0 | +0.10(+1.43%) |
Aug 27, 2013 | 6.731 | 6.739 | 6.632 | 6.636 | 808,983 | -0.12(-1.76%) |
Aug 26, 2013 | 6.802 | 6.834 | 6.751 | 6.755 | 0 | -0.06(-0.81%) |
Aug 23, 2013 | 6.794 | 6.826 | 6.731 | 6.810 | 0 | +0.01(+0.12%) |
Aug 22, 2013 | 6.873 | 6.873 | 6.790 | 6.802 | 458,332 | -0.05(-0.69%) |
Aug 21, 2013 | 6.862 | 6.885 | 6.802 | 6.850 | 0 | -0.01(-0.12%) |
Aug 20, 2013 | 6.782 | 6.870 | 6.771 | 6.858 | 389,998 | +0.10(+1.52%) |
Aug 19, 2013 | 6.806 | 6.846 | 6.731 | 6.755 | 486,437 | -0.02(-0.23%) |
Aug 16, 2013 | 6.739 | 6.830 | 6.739 | 6.771 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 6.747 | 6.794 | 6.727 | 6.759 | 581,394 | -0.02(-0.23%) |
Aug 14, 2013 | 6.802 | 6.802 | 6.747 | 6.774 | 556,597 | +0.00(+0.00%) |
Aug 13, 2013 | 6.794 | 6.794 | 6.664 | 6.774 | 633,673 | +0.00(+0.06%) |
Aug 12, 2013 | 6.798 | 6.818 | 6.699 | 6.771 | 704,345 | -0.04(-0.58%) |
Aug 09, 2013 | 6.731 | 6.866 | 6.656 | 6.810 | 671,643 | +0.05(+0.70%) |
Aug 08, 2013 | 7.048 | 7.127 | 6.735 | 6.763 | 902,366 | -0.30(-4.26%) |
Aug 07, 2013 | 7.067 | 7.107 | 6.961 | 7.064 | 1,248,858 | -0.02(-0.34%) |
Aug 06, 2013 | 7.214 | 7.233 | 7.075 | 7.087 | 527,807 | -0.15(-2.13%) |
Aug 05, 2013 | 7.277 | 7.277 | 7.186 | 7.242 | 595,098 | -0.03(-0.38%) |
Aug 02, 2013 | 7.194 | 7.273 | 7.147 | 7.269 | 388,126 | +0.10(+1.44%) |
Aug 01, 2013 | 7.222 | 7.250 | 7.107 | 7.166 | 517,829 | -0.03(-0.44%) |
Jul 31, 2013 | 7.226 | 7.246 | 7.163 | 7.198 | 0 | +0.00(+0.06%) |
Jul 30, 2013 | 7.349 | 7.372 | 7.186 | 7.194 | 0 | -0.12(-1.62%) |
Jul 29, 2013 | 7.269 | 7.360 | 7.269 | 7.313 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.269 | 7.376 | 7.254 | 7.301 | 0 | -0.02(-0.27%) |
Jul 25, 2013 | 7.246 | 7.329 | 7.246 | 7.321 | 0 | +0.04(+0.54%) |
Jul 24, 2013 | 7.364 | 7.364 | 7.178 | 7.281 | 0 | -0.04(-0.59%) |
Jul 23, 2013 | 7.305 | 7.424 | 7.297 | 7.325 | 0 | +0.04(+0.49%) |
Jul 22, 2013 | 7.303 | 7.318 | 7.206 | 7.289 | 0 | +0.05(+0.66%) |
Jul 19, 2013 | 7.234 | 7.265 | 7.202 | 7.242 | 0 | +0.02(+0.22%) |
Jul 18, 2013 | 7.170 | 7.234 | 7.131 | 7.226 | 0 | +0.05(+0.72%) |
Jul 17, 2013 | 7.178 | 7.246 | 7.166 | 7.174 | 469,412 | +0.00(+0.00%) |
Jul 16, 2013 | 7.234 | 7.240 | 7.170 | 7.174 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.155 | 7.230 | 7.155 | 7.214 | 0 | +0.07(+1.00%) |
Jul 12, 2013 | 7.131 | 7.182 | 7.111 | 7.143 | 0 | +0.02(+0.28%) |
Jul 11, 2013 | 7.123 | 7.147 | 7.020 | 7.123 | 0 | +0.05(+0.73%) |
Jul 10, 2013 | 7.075 | 7.103 | 7.024 | 7.071 | 0 | +0.00(+0.00%) |
Jul 09, 2013 | 7.067 | 7.115 | 7.000 | 7.071 | 0 | +0.04(+0.56%) |
Jul 08, 2013 | 7.044 | 7.099 | 7.004 | 7.032 | 0 | -0.01(-0.11%) |
Jul 05, 2013 | 7.127 | 7.147 | 6.917 | 7.040 | 0 | -0.02(-0.28%) |
Jul 03, 2013 | 7.087 | 7.103 | 6.965 | 7.060 | 0 | -0.06(-0.89%) |
Jul 02, 2013 | 6.929 | 7.155 | 6.908 | 7.123 | 0 | +0.19(+2.80%) |
Jul 01, 2013 | 6.968 | 6.968 | 6.904 | 6.929 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 6.929 | 6.953 | 6.889 | 6.929 | 5,413,991 | +0.06(+0.86%) |
Jun 26, 2013 | 6.961 | 6.968 | 6.850 | 6.870 | 0 | -0.05(-0.74%) |
Jun 25, 2013 | 6.901 | 6.945 | 6.838 | 6.921 | 0 | +0.04(+0.63%) |
Jun 24, 2013 | 6.917 | 6.925 | 6.679 | 6.877 | 0 | -0.06(-0.80%) |
Jun 21, 2013 | 6.945 | 6.968 | 6.877 | 6.933 | 1,150,875 | +0.02(+0.29%) |
Jun 20, 2013 | 6.980 | 6.980 | 6.877 | 6.913 | 0 | -0.10(-1.36%) |
Jun 19, 2013 | 7.091 | 7.135 | 7.008 | 7.008 | 0 | -0.06(-0.84%) |
Jun 18, 2013 | 7.067 | 7.116 | 6.968 | 7.067 | 823,170 | -0.01(-0.11%) |
Jun 17, 2013 | 7.028 | 7.159 | 7.020 | 7.075 | 0 | +0.11(+1.65%) |
Jun 14, 2013 | 6.953 | 7.036 | 6.874 | 6.961 | 0 | -0.01(-0.17%) |
Jun 13, 2013 | 7.036 | 7.036 | 6.929 | 6.972 | 504,241 | -0.04(-0.51%) |
Jun 12, 2013 | 6.972 | 7.024 | 6.862 | 7.008 | 855,826 | +0.03(+0.45%) |
Jun 11, 2013 | 6.846 | 7.040 | 6.830 | 6.976 | 1,213,777 | -0.02(-0.34%) |
Jun 10, 2013 | 7.048 | 7.071 | 6.929 | 7.000 | 0 | -0.03(-0.45%) |
Jun 07, 2013 | 6.949 | 7.048 | 6.933 | 7.032 | 0 | +0.13(+1.83%) |
Jun 06, 2013 | 6.818 | 6.917 | 6.814 | 6.905 | 412,855 | +0.07(+0.98%) |
Jun 05, 2013 | 6.976 | 6.978 | 6.814 | 6.838 | 0 | -0.13(-1.82%) |
Jun 04, 2013 | 6.929 | 6.972 | 6.897 | 6.965 | 0 | +0.05(+0.74%) |
Jun 03, 2013 | 6.965 | 7.052 | 6.870 | 6.913 | 1,005,582 | -0.02(-0.29%) |
May 31, 2013 | 7.064 | 7.087 | 6.909 | 6.933 | 1,907,997 | -0.19(-2.61%) |
May 30, 2013 | 6.968 | 7.190 | 6.921 | 7.119 | 1,766,899 | +0.16(+2.28%) |
May 29, 2013 | 6.949 | 7.020 | 6.818 | 6.961 | 1,318,540 | +0.00(+0.06%) |
May 28, 2013 | 6.941 | 6.980 | 6.868 | 6.957 | 1,298,121 | +0.09(+1.33%) |
May 24, 2013 | 6.830 | 6.866 | 6.830 | 6.866 | 0 | +0.03(+0.46%) |
May 23, 2013 | 6.873 | 6.905 | 6.830 | 6.834 | 0 | -0.07(-1.03%) |
May 22, 2013 | 6.917 | 6.956 | 6.889 | 6.905 | 0 | -0.01(-0.17%) |
May 21, 2013 | 7.000 | 7.000 | 6.915 | 6.917 | 0 | -0.08(-1.13%) |
May 20, 2013 | 6.949 | 7.000 | 6.929 | 6.996 | 0 | +0.07(+0.97%) |
May 17, 2013 | 6.988 | 7.028 | 6.909 | 6.929 | 0 | -0.06(-0.85%) |
May 16, 2013 | 6.921 | 7.008 | 6.921 | 6.988 | 1,194,488 | +0.04(+0.63%) |
May 15, 2013 | 6.921 | 6.953 | 6.915 | 6.945 | 0 | +0.02(+0.29%) |
May 13, 2013 | 6.957 | 6.957 | 6.917 | 6.925 | 0 | -0.04(-0.57%) |
May 10, 2013 | 6.988 | 6.988 | 6.921 | 6.965 | 0 | -0.00(-0.03%) |
May 09, 2013 | 6.941 | 6.970 | 6.917 | 6.967 | 0 | +0.02(+0.31%) |
May 08, 2013 | 6.929 | 6.968 | 6.917 | 6.945 | 0 | -0.01(-0.17%) |
May 07, 2013 | 6.870 | 6.972 | 6.850 | 6.957 | 0 | -0.10(-1.40%) |
May 06, 2013 | 6.988 | 7.071 | 6.941 | 7.056 | 1,086,282 | +0.07(+0.96%) |
May 03, 2013 | 6.929 | 6.996 | 6.830 | 6.988 | 0 | +0.16(+2.32%) |
May 02, 2013 | 6.794 | 6.889 | 6.794 | 6.830 | 0 | +0.05(+0.76%) |
May 01, 2013 | 6.968 | 6.968 | 6.771 | 6.778 | 0 | -0.20(-2.89%) |
Apr 30, 2013 | 6.929 | 7.012 | 6.834 | 6.980 | 0 | +0.04(+0.63%) |
Apr 29, 2013 | 6.905 | 6.968 | 6.889 | 6.937 | 1,012,760 | +0.05(+0.75%) |
Apr 26, 2013 | 6.889 | 6.917 | 6.862 | 6.885 | 947,507 | +0.02(+0.35%) |
Apr 25, 2013 | 6.806 | 6.877 | 6.771 | 6.862 | 826,231 | +0.08(+1.11%) |
Apr 24, 2013 | 6.830 | 6.870 | 6.771 | 6.786 | 1,223,470 | -0.06(-0.92%) |
Apr 23, 2013 | 6.751 | 6.909 | 6.695 | 6.850 | 2,366,228 | +0.14(+2.06%) |
Apr 22, 2013 | 6.529 | 6.731 | 6.509 | 6.711 | 2,396,460 | +0.26(+4.05%) |
Apr 19, 2013 | 6.347 | 6.458 | 6.319 | 6.450 | 488,233 | +0.11(+1.69%) |
Apr 18, 2013 | 6.367 | 6.394 | 6.315 | 6.343 | 1,007,355 | -0.02(-0.31%) |
Apr 17, 2013 | 6.438 | 6.481 | 6.363 | 6.363 | 645,371 | -0.12(-1.83%) |
Apr 16, 2013 | 6.454 | 6.545 | 6.434 | 6.481 | 1,004,491 | +0.04(+0.68%) |
Apr 15, 2013 | 6.573 | 6.608 | 6.434 | 6.438 | 814,418 | -0.17(-2.58%) |
Apr 12, 2013 | 6.648 | 6.660 | 6.592 | 6.608 | 443,036 | -0.04(-0.60%) |
Apr 11, 2013 | 6.660 | 6.683 | 6.596 | 6.648 | 870,392 | -0.06(-0.83%) |
Apr 10, 2013 | 6.664 | 6.727 | 6.664 | 6.703 | 592,396 | +0.04(+0.59%) |
Apr 09, 2013 | 6.751 | 6.751 | 6.652 | 6.664 | 587,819 | -0.06(-0.94%) |
Apr 08, 2013 | 6.695 | 6.731 | 6.644 | 6.727 | 656,472 | +0.02(+0.35%) |
Apr 05, 2013 | 6.624 | 6.715 | 6.620 | 6.703 | 973,729 | +0.01(+0.18%) |
Apr 04, 2013 | 6.683 | 6.731 | 6.664 | 6.691 | 1,249,977 | +0.02(+0.30%) |
Apr 03, 2013 | 6.731 | 6.838 | 6.620 | 6.672 | 3,156,595 | +0.15(+2.25%) |
Apr 02, 2013 | 6.549 | 6.553 | 6.484 | 6.525 | 582,394 | +0.02(+0.30%) |