Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.080 | 7.106 | 7.010 | 7.080 | 52,807 | -0.01(-0.14%) |
Apr 29, 2014 | 7.150 | 7.150 | 7.060 | 7.090 | 32,657 | -0.02(-0.28%) |
Apr 28, 2014 | 7.100 | 7.150 | 7.070 | 7.110 | 23,668 | +0.01(+0.14%) |
Apr 25, 2014 | 7.150 | 7.280 | 7.100 | 7.100 | 30,757 | -0.10(-1.39%) |
Apr 24, 2014 | 7.180 | 7.220 | 7.120 | 7.200 | 42,864 | +0.05(+0.70%) |
Apr 23, 2014 | 7.170 | 7.270 | 7.090 | 7.150 | 53,972 | -0.06(-0.83%) |
Apr 22, 2014 | 7.200 | 7.300 | 7.135 | 7.210 | 35,522 | +0.01(+0.14%) |
Apr 21, 2014 | 7.260 | 7.280 | 7.160 | 7.200 | 23,120 | -0.11(-1.50%) |
Apr 17, 2014 | 7.200 | 7.310 | 7.310 | 7.310 | 16,800 | +0.09(+1.25%) |
Apr 16, 2014 | 7.290 | 7.290 | 7.155 | 7.220 | 10,335 | -0.01(-0.14%) |
Apr 15, 2014 | 7.290 | 7.290 | 7.120 | 7.230 | 31,066 | -0.03(-0.41%) |
Apr 14, 2014 | 7.330 | 7.370 | 7.200 | 7.260 | 40,451 | +0.00(+0.00%) |
Apr 11, 2014 | 7.190 | 7.330 | 7.190 | 7.260 | 28,920 | +0.00(+0.00%) |
Apr 10, 2014 | 7.410 | 7.500 | 7.240 | 7.260 | 48,585 | -0.20(-2.68%) |
Apr 09, 2014 | 7.370 | 7.480 | 7.270 | 7.460 | 43,393 | +0.12(+1.63%) |
Apr 08, 2014 | 7.290 | 7.370 | 7.230 | 7.340 | 23,281 | +0.08(+1.10%) |
Apr 07, 2014 | 7.340 | 7.340 | 7.100 | 7.260 | 35,116 | -0.11(-1.49%) |
Apr 04, 2014 | 7.500 | 7.580 | 7.280 | 7.370 | 34,327 | -0.13(-1.73%) |
Apr 03, 2014 | 7.460 | 7.500 | 7.370 | 7.500 | 17,841 | +0.01(+0.13%) |
Apr 02, 2014 | 7.450 | 7.510 | 7.360 | 7.490 | 21,124 | -0.01(-0.13%) |
Apr 01, 2014 | 7.360 | 7.520 | 7.360 | 7.500 | 22,812 | +0.17(+2.32%) |
Mar 31, 2014 | 7.490 | 7.510 | 7.270 | 7.330 | 50,015 | -0.05(-0.68%) |
Mar 28, 2014 | 7.340 | 7.430 | 7.320 | 7.380 | 17,735 | +0.02(+0.27%) |
Mar 27, 2014 | 7.430 | 7.480 | 7.310 | 7.360 | 24,266 | -0.07(-0.94%) |
Mar 26, 2014 | 7.490 | 7.490 | 7.430 | 7.430 | 24,878 | -0.03(-0.40%) |
Mar 25, 2014 | 7.500 | 7.500 | 7.450 | 7.460 | 13,230 | -0.01(-0.13%) |
Mar 24, 2014 | 7.430 | 7.500 | 7.430 | 7.470 | 24,529 | +0.02(+0.27%) |
Mar 21, 2014 | 7.580 | 7.580 | 7.390 | 7.450 | 138,740 | -0.12(-1.59%) |
Mar 20, 2014 | 7.520 | 7.580 | 7.510 | 7.570 | 32,505 | +0.01(+0.13%) |
Mar 19, 2014 | 7.520 | 7.580 | 7.490 | 7.560 | 25,588 | +0.02(+0.27%) |
Mar 18, 2014 | 7.540 | 7.540 | 7.510 | 7.540 | 17,998 | +0.00(+0.00%) |
Mar 17, 2014 | 7.470 | 7.580 | 7.460 | 7.540 | 18,209 | +0.09(+1.21%) |
Mar 14, 2014 | 7.370 | 7.470 | 7.360 | 7.450 | 35,055 | +0.05(+0.68%) |
Mar 13, 2014 | 7.390 | 7.540 | 7.360 | 7.400 | 25,662 | -0.09(-1.20%) |
Mar 12, 2014 | 7.490 | 7.600 | 7.450 | 7.490 | 29,239 | -0.04(-0.53%) |
Mar 11, 2014 | 7.550 | 7.560 | 7.370 | 7.530 | 63,589 | +0.00(+0.00%) |
Mar 10, 2014 | 7.550 | 7.580 | 7.410 | 7.530 | 26,540 | -0.07(-0.92%) |
Mar 07, 2014 | 7.560 | 7.600 | 7.550 | 7.600 | 24,206 | +0.06(+0.80%) |
Mar 06, 2014 | 7.580 | 7.600 | 7.510 | 7.540 | 26,882 | +0.01(+0.13%) |
Mar 05, 2014 | 7.480 | 7.540 | 7.450 | 7.530 | 15,235 | +0.02(+0.27%) |
Mar 04, 2014 | 7.490 | 7.540 | 7.420 | 7.510 | 80,411 | +0.10(+1.35%) |
Mar 03, 2014 | 7.420 | 7.460 | 7.330 | 7.410 | 25,140 | -0.01(-0.13%) |
Feb 28, 2014 | 7.480 | 7.480 | 7.350 | 7.420 | 55,181 | -0.05(-0.67%) |
Feb 27, 2014 | 7.110 | 7.470 | 7.110 | 7.470 | 157,470 | +0.32(+4.48%) |
Feb 26, 2014 | 7.300 | 7.300 | 7.140 | 7.150 | 109,819 | -0.15(-2.05%) |
Feb 25, 2014 | 7.370 | 7.480 | 7.200 | 7.300 | 70,966 | -0.11(-1.48%) |
Feb 24, 2014 | 7.480 | 7.480 | 7.400 | 7.410 | 28,172 | -0.03(-0.40%) |
Feb 21, 2014 | 7.440 | 7.440 | 7.360 | 7.440 | 56,860 | +0.04(+0.54%) |
Feb 20, 2014 | 7.330 | 7.440 | 7.300 | 7.400 | 21,766 | +0.15(+2.07%) |
Feb 19, 2014 | 7.290 | 7.420 | 7.210 | 7.250 | 36,266 | -0.09(-1.23%) |
Feb 18, 2014 | 7.202 | 7.370 | 7.180 | 7.340 | 39,201 | +0.02(+0.27%) |
Feb 14, 2014 | 7.330 | 7.320 | 7.320 | 7.320 | 10,500 | +0.01(+0.14%) |
Feb 13, 2014 | 7.370 | 7.440 | 7.250 | 7.310 | 26,833 | -0.07(-0.95%) |
Feb 12, 2014 | 7.370 | 7.380 | 7.290 | 7.380 | 19,305 | +0.03(+0.41%) |
Feb 11, 2014 | 7.300 | 7.360 | 7.230 | 7.350 | 12,913 | +0.13(+1.80%) |
Feb 10, 2014 | 7.250 | 7.340 | 7.140 | 7.220 | 72,695 | -0.05(-0.69%) |
Feb 07, 2014 | 7.250 | 7.300 | 7.180 | 7.270 | 51,327 | +0.01(+0.14%) |
Feb 06, 2014 | 7.340 | 7.340 | 7.180 | 7.260 | 58,628 | -0.04(-0.55%) |
Feb 05, 2014 | 7.300 | 7.380 | 7.280 | 7.300 | 24,502 | -0.04(-0.54%) |
Feb 04, 2014 | 7.350 | 7.450 | 7.280 | 7.340 | 24,748 | +0.05(+0.69%) |
Feb 03, 2014 | 7.410 | 7.410 | 7.245 | 7.290 | 50,581 | -0.15(-2.02%) |
Jan 31, 2014 | 7.370 | 7.590 | 7.370 | 7.440 | 29,060 | -0.04(-0.53%) |
Jan 30, 2014 | 7.520 | 7.610 | 7.460 | 7.480 | 23,367 | +0.01(+0.13%) |
Jan 29, 2014 | 7.420 | 7.520 | 7.420 | 7.470 | 24,034 | -0.01(-0.13%) |
Jan 28, 2014 | 7.500 | 7.550 | 7.460 | 7.480 | 26,698 | -0.02(-0.27%) |
Jan 27, 2014 | 7.540 | 7.550 | 7.480 | 7.500 | 59,333 | -0.05(-0.66%) |
Jan 24, 2014 | 7.470 | 7.580 | 7.470 | 7.550 | 27,907 | +0.03(+0.40%) |
Jan 23, 2014 | 7.590 | 7.610 | 7.470 | 7.520 | 17,098 | -0.05(-0.66%) |
Jan 22, 2014 | 7.600 | 7.620 | 7.472 | 7.570 | 22,616 | +0.01(+0.13%) |
Jan 21, 2014 | 7.610 | 7.610 | 7.480 | 7.560 | 16,088 | +0.03(+0.40%) |
Jan 17, 2014 | 7.500 | 7.530 | 7.530 | 7.530 | 15,500 | +0.03(+0.40%) |
Jan 16, 2014 | 7.580 | 7.580 | 7.410 | 7.500 | 6,250 | +0.01(+0.13%) |
Jan 15, 2014 | 7.400 | 7.630 | 7.370 | 7.490 | 26,174 | +0.09(+1.22%) |
Jan 14, 2014 | 7.390 | 7.430 | 7.370 | 7.400 | 14,724 | +0.04(+0.54%) |
Jan 13, 2014 | 7.360 | 7.620 | 7.340 | 7.360 | 29,461 | -0.04(-0.54%) |
Jan 10, 2014 | 7.410 | 7.440 | 7.278 | 7.400 | 19,800 | +0.01(+0.14%) |
Jan 09, 2014 | 7.490 | 7.500 | 7.320 | 7.390 | 21,914 | -0.06(-0.81%) |
Jan 08, 2014 | 7.500 | 7.500 | 7.350 | 7.450 | 26,716 | -0.06(-0.80%) |
Jan 07, 2014 | 7.480 | 7.590 | 7.450 | 7.510 | 12,633 | +0.03(+0.40%) |
Jan 06, 2014 | 7.530 | 7.630 | 7.380 | 7.480 | 44,724 | -0.04(-0.53%) |
Jan 03, 2014 | 7.420 | 7.590 | 7.420 | 7.520 | 18,564 | +0.09(+1.21%) |
Jan 02, 2014 | 7.540 | 7.550 | 7.390 | 7.430 | 18,792 | -0.06(-0.80%) |
Dec 31, 2013 | 7.490 | 7.490 | 7.490 | 7.490 | 24,700 | +0.03(+0.40%) |
Dec 30, 2013 | 7.460 | 7.500 | 7.390 | 7.460 | 17,608 | -0.03(-0.40%) |
Dec 27, 2013 | 7.500 | 7.500 | 7.380 | 7.490 | 9,502 | +0.02(+0.27%) |
Dec 26, 2013 | 7.640 | 7.640 | 7.440 | 7.470 | 16,341 | +0.00(+0.00%) |
Dec 24, 2013 | 7.470 | 7.470 | 7.440 | 7.470 | 11,088 | +0.01(+0.13%) |
Dec 23, 2013 | 7.400 | 7.460 | 7.380 | 7.460 | 45,086 | +0.01(+0.13%) |
Dec 20, 2013 | 7.380 | 7.470 | 7.330 | 7.450 | 90,737 | +0.10(+1.36%) |
Dec 19, 2013 | 7.350 | 7.470 | 7.340 | 7.350 | 15,991 | -0.04(-0.54%) |
Dec 18, 2013 | 7.360 | 7.420 | 7.330 | 7.390 | 24,749 | +0.04(+0.54%) |
Dec 17, 2013 | 7.420 | 7.430 | 7.290 | 7.350 | 15,308 | -0.06(-0.81%) |
Dec 16, 2013 | 7.420 | 7.450 | 7.380 | 7.410 | 17,684 | +0.04(+0.54%) |
Dec 13, 2013 | 7.390 | 7.430 | 7.320 | 7.370 | 35,162 | -0.03(-0.41%) |
Dec 12, 2013 | 7.420 | 7.420 | 7.330 | 7.400 | 23,896 | +0.03(+0.41%) |
Dec 11, 2013 | 7.300 | 7.390 | 7.300 | 7.370 | 21,425 | +0.03(+0.41%) |
Dec 10, 2013 | 7.310 | 7.370 | 7.200 | 7.340 | 26,269 | +0.00(+0.00%) |
Dec 09, 2013 | 7.340 | 7.370 | 7.260 | 7.340 | 36,324 | -0.01(-0.14%) |
Dec 06, 2013 | 7.340 | 7.370 | 7.220 | 7.350 | 0 | +0.06(+0.82%) |
Dec 05, 2013 | 7.360 | 7.360 | 7.250 | 7.290 | 0 | -0.04(-0.55%) |
Dec 04, 2013 | 7.320 | 7.380 | 7.220 | 7.330 | 0 | +0.03(+0.41%) |
Dec 03, 2013 | 7.230 | 7.340 | 7.220 | 7.300 | 0 | +0.04(+0.55%) |
Dec 02, 2013 | 7.260 | 7.290 | 7.190 | 7.260 | 32,987 | -0.03(-0.41%) |
Nov 29, 2013 | 7.310 | 7.310 | 7.216 | 7.290 | 0 | +0.04(+0.55%) |
Nov 27, 2013 | 7.190 | 7.260 | 7.150 | 7.250 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 7.220 | 7.260 | 7.110 | 7.250 | 0 | +0.08(+1.12%) |
Nov 25, 2013 | 7.050 | 7.300 | 7.050 | 7.170 | 33,177 | +0.07(+0.99%) |
Nov 22, 2013 | 6.990 | 7.120 | 6.940 | 7.100 | 0 | +0.11(+1.57%) |
Nov 21, 2013 | 6.790 | 7.000 | 6.790 | 6.990 | 41,536 | +0.25(+3.71%) |
Nov 20, 2013 | 6.780 | 6.870 | 6.710 | 6.740 | 0 | -0.03(-0.44%) |
Nov 19, 2013 | 6.710 | 6.780 | 6.620 | 6.770 | 18,716 | +0.10(+1.50%) |
Nov 18, 2013 | 6.650 | 6.780 | 6.550 | 6.670 | 0 | +0.02(+0.30%) |
Nov 15, 2013 | 6.570 | 6.670 | 6.530 | 6.650 | 0 | +0.07(+1.06%) |
Nov 14, 2013 | 6.690 | 6.690 | 6.570 | 6.580 | 0 | -0.10(-1.50%) |
Nov 12, 2013 | 6.520 | 6.690 | 6.520 | 6.680 | 0 | +0.16(+2.45%) |
Nov 11, 2013 | 6.610 | 6.620 | 6.520 | 6.520 | 0 | -0.08(-1.21%) |
Nov 08, 2013 | 6.520 | 6.640 | 6.480 | 6.600 | 0 | +0.07(+1.07%) |
Nov 07, 2013 | 6.480 | 6.610 | 6.340 | 6.530 | 61,875 | +0.06(+0.93%) |
Nov 06, 2013 | 6.530 | 6.670 | 6.450 | 6.470 | 55,597 | -0.04(-0.61%) |
Nov 05, 2013 | 6.520 | 6.580 | 6.390 | 6.510 | 0 | -0.06(-0.91%) |
Nov 04, 2013 | 6.630 | 6.630 | 6.530 | 6.570 | 58,102 | -0.04(-0.61%) |
Nov 01, 2013 | 6.590 | 6.690 | 6.580 | 6.610 | 0 | -0.01(-0.15%) |
Oct 31, 2013 | 6.600 | 6.740 | 6.600 | 6.620 | 0 | -0.10(-1.49%) |
Oct 30, 2013 | 6.790 | 6.800 | 6.600 | 6.720 | 25,028 | -0.06(-0.88%) |
Oct 29, 2013 | 6.790 | 6.800 | 6.761 | 6.780 | 0 | +0.02(+0.30%) |
Oct 28, 2013 | 6.780 | 6.820 | 6.711 | 6.760 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 6.850 | 6.850 | 6.760 | 6.760 | 0 | -0.05(-0.73%) |
Oct 24, 2013 | 6.860 | 6.930 | 6.801 | 6.810 | 17,441 | -0.03(-0.44%) |
Oct 23, 2013 | 6.730 | 6.870 | 6.630 | 6.840 | 0 | +0.05(+0.74%) |
Oct 22, 2013 | 6.630 | 6.790 | 6.580 | 6.790 | 74,959 | +0.22(+3.35%) |
Oct 21, 2013 | 6.620 | 6.740 | 6.560 | 6.570 | 50,548 | -0.07(-1.05%) |
Oct 18, 2013 | 6.640 | 6.650 | 6.590 | 6.640 | 29,424 | +0.04(+0.61%) |
Oct 17, 2013 | 6.510 | 6.625 | 6.482 | 6.600 | 55,792 | +0.08(+1.23%) |
Oct 16, 2013 | 6.510 | 6.520 | 6.460 | 6.520 | 22,487 | +0.03(+0.46%) |
Oct 15, 2013 | 6.490 | 6.500 | 6.480 | 6.490 | 10,414 | +0.00(+0.00%) |
Oct 14, 2013 | 6.400 | 6.500 | 6.400 | 6.490 | 24,085 | +0.08(+1.25%) |
Oct 11, 2013 | 6.310 | 6.410 | 6.310 | 6.410 | 0 | +0.07(+1.10%) |
Oct 10, 2013 | 6.320 | 6.340 | 6.280 | 6.340 | 24,193 | +0.09(+1.44%) |
Oct 09, 2013 | 6.190 | 6.320 | 6.090 | 6.250 | 0 | +0.10(+1.63%) |
Oct 08, 2013 | 6.190 | 6.190 | 6.080 | 6.150 | 29,286 | +0.00(+0.00%) |
Oct 07, 2013 | 6.160 | 6.280 | 6.110 | 6.150 | 0 | -0.08(-1.28%) |
Oct 04, 2013 | 6.170 | 6.280 | 6.100 | 6.230 | 0 | +0.03(+0.48%) |
Oct 03, 2013 | 6.540 | 6.540 | 6.170 | 6.200 | 0 | -0.33(-5.05%) |
Oct 02, 2013 | 6.550 | 6.645 | 6.460 | 6.530 | 46,409 | -0.04(-0.61%) |
Oct 01, 2013 | 6.550 | 6.580 | 6.450 | 6.570 | 17,111 | +0.00(+0.00%) |
Sep 30, 2013 | 6.460 | 6.570 | 6.460 | 6.570 | 0 | +0.06(+0.92%) |
Sep 27, 2013 | 6.520 | 6.570 | 6.500 | 6.510 | 0 | -0.07(-1.06%) |
Sep 26, 2013 | 6.511 | 6.580 | 6.480 | 6.580 | 10,074 | +0.05(+0.77%) |
Sep 25, 2013 | 6.490 | 6.550 | 6.510 | 6.530 | 11,313 | +0.00(+0.00%) |
Sep 24, 2013 | 6.510 | 6.540 | 6.510 | 6.530 | 18,240 | +0.02(+0.31%) |
Sep 23, 2013 | 6.420 | 6.510 | 6.370 | 6.510 | 18,949 | +0.04(+0.62%) |
Sep 20, 2013 | 6.500 | 6.500 | 6.410 | 6.470 | 0 | -0.03(-0.46%) |
Sep 19, 2013 | 6.480 | 6.500 | 6.430 | 6.500 | 23,719 | +0.03(+0.46%) |
Sep 18, 2013 | 6.490 | 6.490 | 6.300 | 6.470 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 6.420 | 6.470 | 6.370 | 6.470 | 0 | +0.05(+0.78%) |
Sep 16, 2013 | 6.460 | 6.460 | 6.370 | 6.420 | 0 | +0.02(+0.31%) |
Sep 13, 2013 | 6.410 | 6.410 | 6.300 | 6.400 | 0 | +0.01(+0.16%) |
Sep 12, 2013 | 6.350 | 6.390 | 6.350 | 6.390 | 0 | +0.02(+0.31%) |
Sep 11, 2013 | 6.410 | 6.410 | 6.370 | 6.370 | 0 | -0.04(-0.62%) |
Sep 10, 2013 | 6.320 | 6.420 | 6.320 | 6.410 | 33,554 | +0.09(+1.42%) |
Sep 09, 2013 | 6.230 | 6.320 | 6.230 | 6.320 | 0 | +0.07(+1.12%) |
Sep 06, 2013 | 6.260 | 6.260 | 6.160 | 6.250 | 0 | +0.01(+0.16%) |
Sep 05, 2013 | 6.250 | 6.270 | 6.229 | 6.240 | 0 | +0.01(+0.16%) |
Sep 04, 2013 | 6.270 | 6.270 | 6.210 | 6.230 | 0 | +0.01(+0.16%) |
Sep 03, 2013 | 6.300 | 6.300 | 6.180 | 6.220 | 0 | -0.02(-0.32%) |
Aug 30, 2013 | 6.260 | 6.260 | 6.180 | 6.240 | 0 | -0.04(-0.64%) |
Aug 29, 2013 | 6.250 | 6.290 | 6.240 | 6.280 | 22,114 | +0.03(+0.48%) |
Aug 28, 2013 | 6.250 | 6.290 | 6.240 | 6.250 | 0 | -0.01(-0.16%) |
Aug 27, 2013 | 6.260 | 6.360 | 6.230 | 6.260 | 30,548 | -0.09(-1.42%) |
Aug 26, 2013 | 6.340 | 6.370 | 6.250 | 6.350 | 0 | +0.03(+0.47%) |
Aug 23, 2013 | 6.320 | 6.340 | 6.200 | 6.320 | 0 | -0.01(-0.16%) |
Aug 22, 2013 | 6.320 | 6.330 | 6.290 | 6.330 | 6,288 | +0.11(+1.77%) |
Aug 21, 2013 | 6.200 | 6.260 | 6.200 | 6.220 | 0 | -0.02(-0.32%) |
Aug 20, 2013 | 6.240 | 6.329 | 6.200 | 6.240 | 26,504 | +0.02(+0.32%) |
Aug 19, 2013 | 6.260 | 6.270 | 6.220 | 6.220 | 21,429 | +0.00(+0.00%) |
Aug 16, 2013 | 6.250 | 6.300 | 6.220 | 6.220 | 0 | -0.04(-0.64%) |
Aug 15, 2013 | 6.320 | 6.370 | 6.260 | 6.260 | 17,045 | -0.11(-1.73%) |
Aug 14, 2013 | 6.300 | 6.480 | 6.300 | 6.370 | 65,567 | +0.09(+1.43%) |
Aug 13, 2013 | 6.290 | 6.290 | 6.260 | 6.280 | 7,154 | +0.01(+0.16%) |
Aug 12, 2013 | 6.230 | 6.285 | 6.230 | 6.270 | 7,522 | +0.04(+0.64%) |
Aug 09, 2013 | 6.270 | 6.280 | 6.230 | 6.230 | 4,434 | +0.00(+0.00%) |
Aug 08, 2013 | 6.270 | 6.290 | 6.150 | 6.230 | 20,789 | -0.02(-0.32%) |
Aug 07, 2013 | 6.200 | 6.280 | 6.200 | 6.250 | 21,464 | +0.05(+0.81%) |
Aug 06, 2013 | 6.250 | 6.280 | 6.200 | 6.200 | 13,234 | -0.05(-0.80%) |
Aug 05, 2013 | 6.300 | 6.325 | 6.250 | 6.250 | 9,861 | -0.04(-0.64%) |
Aug 02, 2013 | 6.290 | 6.340 | 6.250 | 6.290 | 16,043 | -0.03(-0.47%) |
Aug 01, 2013 | 6.260 | 6.320 | 6.250 | 6.320 | 14,257 | +0.11(+1.77%) |
Jul 31, 2013 | 6.270 | 6.270 | 6.200 | 6.210 | 0 | -0.08(-1.27%) |
Jul 30, 2013 | 6.260 | 6.320 | 6.200 | 6.290 | 0 | +0.06(+0.96%) |
Jul 29, 2013 | 6.350 | 6.350 | 6.180 | 6.230 | 0 | -0.15(-2.35%) |
Jul 26, 2013 | 6.350 | 6.380 | 6.310 | 6.380 | 0 | -0.04(-0.62%) |
Jul 25, 2013 | 6.400 | 6.430 | 6.340 | 6.420 | 0 | +0.05(+0.78%) |
Jul 24, 2013 | 6.410 | 6.450 | 6.360 | 6.370 | 0 | -0.03(-0.47%) |
Jul 23, 2013 | 6.440 | 6.460 | 6.350 | 6.400 | 0 | -0.03(-0.47%) |
Jul 22, 2013 | 6.470 | 6.470 | 6.410 | 6.430 | 0 | -0.04(-0.62%) |
Jul 19, 2013 | 6.430 | 6.490 | 6.340 | 6.470 | 0 | +0.01(+0.15%) |
Jul 18, 2013 | 6.460 | 6.470 | 6.395 | 6.460 | 0 | +0.06(+0.94%) |
Jul 17, 2013 | 6.490 | 6.490 | 6.180 | 6.400 | 27,697 | -0.04(-0.62%) |
Jul 16, 2013 | 6.390 | 6.450 | 6.370 | 6.440 | 0 | +0.04(+0.63%) |
Jul 15, 2013 | 6.259 | 6.420 | 6.259 | 6.400 | 0 | +0.17(+2.73%) |
Jul 12, 2013 | 6.190 | 6.260 | 6.180 | 6.230 | 0 | +0.01(+0.16%) |
Jul 11, 2013 | 6.260 | 6.260 | 6.145 | 6.220 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 6.170 | 6.250 | 6.170 | 6.220 | 0 | +0.03(+0.48%) |
Jul 09, 2013 | 6.200 | 6.200 | 6.150 | 6.190 | 0 | +0.04(+0.65%) |
Jul 08, 2013 | 6.190 | 6.200 | 6.120 | 6.150 | 0 | -0.03(-0.49%) |
Jul 05, 2013 | 6.240 | 6.280 | 6.141 | 6.180 | 0 | +0.02(+0.32%) |
Jul 03, 2013 | 6.150 | 6.230 | 6.100 | 6.160 | 0 | -0.03(-0.48%) |
Jul 02, 2013 | 6.320 | 6.320 | 6.000 | 6.190 | 0 | -0.15(-2.37%) |
Jul 01, 2013 | 6.380 | 6.440 | 6.250 | 6.340 | 0 | -0.02(-0.31%) |
Jun 28, 2013 | 6.310 | 6.440 | 6.270 | 6.360 | 174,742 | +0.05(+0.79%) |
Jun 27, 2013 | 6.330 | 6.330 | 6.210 | 6.310 | 0 | +0.20(+3.27%) |
Jun 26, 2013 | 6.080 | 6.170 | 6.030 | 6.110 | 0 | +0.05(+0.83%) |
Jun 25, 2013 | 5.980 | 6.100 | 5.970 | 6.060 | 0 | +0.10(+1.68%) |
Jun 24, 2013 | 6.040 | 6.060 | 5.950 | 5.960 | 0 | -0.15(-2.45%) |
Jun 21, 2013 | 6.090 | 6.120 | 6.040 | 6.110 | 76,598 | +0.05(+0.83%) |
Jun 20, 2013 | 6.140 | 6.150 | 6.040 | 6.060 | 0 | -0.14(-2.26%) |
Jun 19, 2013 | 6.261 | 6.300 | 6.160 | 6.200 | 0 | -0.11(-1.74%) |
Jun 18, 2013 | 6.270 | 6.350 | 6.159 | 6.310 | 0 | -0.01(-0.16%) |
Jun 17, 2013 | 6.310 | 6.320 | 6.210 | 6.320 | 0 | +0.04(+0.64%) |
Jun 14, 2013 | 6.310 | 6.310 | 6.220 | 6.280 | 0 | -0.01(-0.16%) |
Jun 13, 2013 | 6.150 | 6.290 | 6.148 | 6.290 | 36,207 | +0.18(+2.95%) |
Jun 12, 2013 | 6.060 | 6.110 | 6.020 | 6.110 | 31,414 | +0.04(+0.66%) |
Jun 11, 2013 | 6.150 | 6.150 | 6.010 | 6.070 | 24,635 | -0.13(-2.10%) |
Jun 10, 2013 | 6.190 | 6.210 | 6.140 | 6.200 | 0 | +0.01(+0.16%) |
Jun 07, 2013 | 6.190 | 6.200 | 6.020 | 6.190 | 0 | +0.05(+0.81%) |
Jun 06, 2013 | 6.010 | 6.151 | 5.980 | 6.140 | 40,306 | +0.15(+2.50%) |
Jun 05, 2013 | 6.200 | 6.200 | 5.950 | 5.990 | 0 | -0.26(-4.16%) |
Jun 04, 2013 | 6.300 | 6.380 | 6.200 | 6.250 | 0 | -0.06(-0.95%) |
Jun 03, 2013 | 6.089 | 6.350 | 6.070 | 6.310 | 53,449 | +0.23(+3.78%) |
May 31, 2013 | 6.090 | 6.110 | 5.960 | 6.080 | 34,433 | -0.05(-0.82%) |
May 30, 2013 | 6.150 | 6.150 | 6.040 | 6.130 | 73,705 | -0.02(-0.33%) |
May 29, 2013 | 6.110 | 6.180 | 6.060 | 6.150 | 17,727 | -0.01(-0.16%) |
May 28, 2013 | 6.150 | 6.180 | 6.070 | 6.160 | 40,602 | +0.07(+1.15%) |
May 24, 2013 | 5.980 | 6.090 | 5.980 | 6.090 | 0 | +0.09(+1.50%) |
May 23, 2013 | 5.970 | 6.030 | 5.970 | 6.000 | 0 | +0.01(+0.17%) |
May 22, 2013 | 6.000 | 6.104 | 5.980 | 5.990 | 0 | -0.01(-0.17%) |
May 21, 2013 | 6.080 | 6.110 | 5.990 | 6.000 | 0 | -0.09(-1.48%) |
May 20, 2013 | 6.040 | 6.120 | 6.000 | 6.090 | 0 | +0.02(+0.33%) |
May 17, 2013 | 6.030 | 6.080 | 5.990 | 6.070 | 0 | +0.07(+1.17%) |
May 16, 2013 | 6.000 | 6.030 | 5.970 | 6.000 | 18,293 | -0.02(-0.33%) |
May 15, 2013 | 6.000 | 6.030 | 5.960 | 6.020 | 0 | -0.04(-0.66%) |
May 13, 2013 | 6.060 | 6.230 | 6.010 | 6.060 | 0 | +0.00(+0.00%) |
May 10, 2013 | 6.000 | 6.070 | 5.960 | 6.060 | 0 | +0.07(+1.17%) |
May 09, 2013 | 6.001 | 6.010 | 5.750 | 5.990 | 0 | -0.01(-0.17%) |
May 08, 2013 | 5.939 | 6.020 | 5.910 | 6.000 | 0 | +0.07(+1.18%) |
May 07, 2013 | 5.890 | 5.950 | 5.860 | 5.930 | 0 | +0.04(+0.68%) |
May 06, 2013 | 5.760 | 5.890 | 5.760 | 5.890 | 0 | +0.15(+2.61%) |
May 03, 2013 | 5.720 | 5.770 | 5.673 | 5.740 | 0 | +0.09(+1.59%) |
May 02, 2013 | 5.620 | 5.680 | 5.620 | 5.650 | 0 | +0.05(+0.89%) |