Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.763 | 5.819 | 5.571 | 5.611 | 3,029,686 | -0.15(-2.64%) |
May 29, 2014 | 5.771 | 5.827 | 5.659 | 5.763 | 116,822 | +0.03(+0.56%) |
May 28, 2014 | 5.715 | 5.835 | 5.611 | 5.731 | 260,392 | +0.05(+0.85%) |
May 27, 2014 | 5.819 | 5.955 | 5.659 | 5.683 | 130,612 | -0.07(-1.25%) |
May 23, 2014 | 5.723 | 5.755 | 5.755 | 5.755 | 296,932 | -0.46(-7.35%) |
May 22, 2014 | 6.156 | 6.260 | 6.108 | 6.212 | 31,825 | +0.10(+1.57%) |
May 21, 2014 | 6.140 | 6.192 | 6.011 | 6.116 | 82,352 | -0.01(-0.13%) |
May 20, 2014 | 6.244 | 6.244 | 6.076 | 6.124 | 90,616 | -0.16(-2.55%) |
May 19, 2014 | 6.188 | 6.396 | 6.188 | 6.284 | 35,573 | +0.06(+0.90%) |
May 16, 2014 | 6.148 | 6.228 | 6.092 | 6.228 | 46,570 | +0.05(+0.78%) |
May 15, 2014 | 6.196 | 6.605 | 6.132 | 6.180 | 57,806 | -0.07(-1.15%) |
May 14, 2014 | 6.308 | 6.308 | 6.092 | 6.252 | 89,337 | -0.05(-0.76%) |
May 13, 2014 | 6.452 | 6.573 | 6.292 | 6.300 | 36,637 | -0.15(-2.36%) |
May 12, 2014 | 6.452 | 6.540 | 6.396 | 6.452 | 75,710 | +0.02(+0.37%) |
May 09, 2014 | 6.284 | 6.460 | 6.188 | 6.428 | 56,041 | +0.14(+2.30%) |
May 08, 2014 | 6.420 | 6.452 | 6.260 | 6.284 | 64,399 | -0.14(-2.24%) |
May 07, 2014 | 6.196 | 6.444 | 6.140 | 6.428 | 60,943 | +0.22(+3.62%) |
May 06, 2014 | 6.356 | 6.356 | 6.188 | 6.204 | 56,872 | -0.14(-2.15%) |
May 05, 2014 | 6.404 | 6.420 | 6.189 | 6.340 | 38,578 | -0.10(-1.49%) |
May 02, 2014 | 6.579 | 6.579 | 6.388 | 6.436 | 81,928 | -0.10(-1.59%) |
May 01, 2014 | 6.547 | 6.619 | 6.476 | 6.539 | 66,252 | -0.04(-0.61%) |
Apr 30, 2014 | 6.587 | 6.643 | 6.396 | 6.579 | 136,179 | -0.04(-0.60%) |
Apr 29, 2014 | 6.571 | 6.699 | 6.516 | 6.619 | 56,000 | +0.10(+1.59%) |
Apr 28, 2014 | 6.555 | 6.619 | 6.396 | 6.516 | 65,725 | +0.01(+0.12%) |
Apr 25, 2014 | 6.659 | 6.707 | 6.304 | 6.508 | 89,576 | -0.22(-3.32%) |
Apr 24, 2014 | 6.683 | 6.771 | 6.659 | 6.731 | 53,828 | +0.15(+2.30%) |
Apr 23, 2014 | 6.723 | 6.739 | 6.396 | 6.579 | 87,735 | -0.18(-2.60%) |
Apr 22, 2014 | 6.882 | 6.890 | 6.715 | 6.755 | 42,006 | -0.10(-1.40%) |
Apr 21, 2014 | 6.906 | 6.930 | 6.771 | 6.851 | 30,146 | -0.08(-1.15%) |
Apr 17, 2014 | 6.962 | 6.930 | 6.930 | 6.930 | 52,790 | -0.08(-1.14%) |
Apr 16, 2014 | 6.954 | 7.026 | 6.866 | 7.010 | 36,118 | +0.10(+1.38%) |
Apr 15, 2014 | 6.938 | 7.074 | 6.771 | 6.914 | 90,395 | -0.02(-0.34%) |
Apr 14, 2014 | 6.962 | 6.962 | 6.858 | 6.938 | 80,007 | +0.06(+0.81%) |
Apr 11, 2014 | 6.882 | 6.946 | 6.874 | 6.882 | 39,731 | +0.00(+0.00%) |
Apr 10, 2014 | 6.890 | 6.946 | 6.858 | 6.882 | 103,011 | -0.04(-0.58%) |
Apr 09, 2014 | 6.970 | 7.010 | 6.787 | 6.922 | 29,014 | -0.05(-0.69%) |
Apr 08, 2014 | 6.779 | 7.122 | 6.779 | 6.970 | 54,218 | +0.18(+2.58%) |
Apr 07, 2014 | 6.779 | 6.866 | 6.748 | 6.795 | 102,864 | -0.01(-0.12%) |
Apr 04, 2014 | 6.890 | 6.890 | 6.587 | 6.803 | 88,162 | -0.02(-0.35%) |
Apr 03, 2014 | 6.930 | 7.090 | 6.779 | 6.827 | 65,570 | -0.14(-1.95%) |
Apr 02, 2014 | 7.026 | 7.098 | 6.858 | 6.962 | 43,072 | -0.08(-1.13%) |
Apr 01, 2014 | 6.938 | 7.154 | 6.906 | 7.042 | 60,588 | +0.08(+1.15%) |
Mar 31, 2014 | 6.978 | 7.090 | 6.779 | 6.962 | 66,073 | +0.02(+0.34%) |
Mar 28, 2014 | 7.002 | 7.138 | 6.914 | 6.938 | 97,280 | -0.09(-1.25%) |
Mar 27, 2014 | 6.851 | 7.082 | 6.819 | 7.026 | 12,102 | +0.02(+0.23%) |
Mar 26, 2014 | 7.273 | 7.319 | 6.946 | 7.010 | 47,068 | -0.24(-3.30%) |
Mar 25, 2014 | 7.417 | 7.417 | 7.241 | 7.249 | 40,072 | -0.10(-1.41%) |
Mar 24, 2014 | 7.385 | 7.409 | 7.185 | 7.353 | 29,808 | -0.05(-0.65%) |
Mar 21, 2014 | 7.170 | 7.417 | 7.098 | 7.401 | 78,164 | +0.29(+4.04%) |
Mar 20, 2014 | 7.026 | 7.114 | 6.986 | 7.114 | 35,307 | +0.02(+0.22%) |
Mar 19, 2014 | 6.874 | 7.177 | 6.874 | 7.098 | 36,742 | +0.19(+2.77%) |
Mar 18, 2014 | 6.819 | 6.978 | 6.819 | 6.906 | 24,150 | +0.08(+1.17%) |
Mar 17, 2014 | 6.954 | 6.954 | 6.819 | 6.827 | 29,458 | -0.06(-0.81%) |
Mar 14, 2014 | 6.787 | 6.962 | 6.779 | 6.882 | 13,934 | +0.05(+0.70%) |
Mar 13, 2014 | 7.034 | 7.034 | 6.779 | 6.835 | 31,965 | -0.16(-2.28%) |
Mar 12, 2014 | 6.930 | 7.066 | 6.914 | 6.994 | 17,330 | +0.05(+0.69%) |
Mar 11, 2014 | 6.978 | 7.130 | 6.934 | 6.946 | 46,953 | -0.05(-0.68%) |
Mar 10, 2014 | 6.906 | 7.010 | 6.779 | 6.994 | 22,254 | +0.10(+1.39%) |
Mar 07, 2014 | 6.938 | 6.970 | 6.779 | 6.898 | 14,067 | +0.02(+0.35%) |
Mar 06, 2014 | 6.739 | 6.874 | 6.563 | 6.874 | 27,818 | +0.12(+1.77%) |
Mar 05, 2014 | 6.890 | 6.890 | 6.587 | 6.755 | 26,983 | -0.11(-1.63%) |
Mar 04, 2014 | 6.970 | 7.177 | 6.520 | 6.866 | 98,486 | -0.12(-1.71%) |
Mar 03, 2014 | 6.882 | 7.066 | 6.835 | 6.986 | 65,652 | +0.05(+0.69%) |
Feb 28, 2014 | 6.994 | 7.066 | 6.866 | 6.938 | 40,245 | -0.02(-0.34%) |
Feb 27, 2014 | 6.858 | 6.962 | 6.835 | 6.962 | 37,216 | +0.10(+1.39%) |
Feb 26, 2014 | 6.667 | 6.866 | 6.547 | 6.866 | 38,992 | +0.23(+3.49%) |
Feb 25, 2014 | 6.651 | 6.731 | 6.619 | 6.635 | 11,324 | -0.05(-0.72%) |
Feb 24, 2014 | 6.651 | 6.747 | 6.643 | 6.683 | 26,978 | -0.02(-0.24%) |
Feb 21, 2014 | 6.779 | 6.843 | 6.547 | 6.699 | 43,600 | -0.07(-1.06%) |
Feb 20, 2014 | 6.476 | 6.779 | 6.476 | 6.771 | 90,446 | +0.28(+4.30%) |
Feb 19, 2014 | 6.555 | 6.627 | 6.452 | 6.492 | 40,344 | -0.10(-1.57%) |
Feb 18, 2014 | 6.595 | 6.635 | 6.539 | 6.595 | 17,097 | -0.02(-0.24%) |
Feb 14, 2014 | 6.659 | 6.611 | 6.611 | 6.611 | 18,307 | -0.04(-0.60%) |
Feb 13, 2014 | 6.611 | 6.667 | 6.555 | 6.651 | 17,701 | +0.03(+0.48%) |
Feb 12, 2014 | 6.547 | 6.978 | 6.506 | 6.619 | 33,746 | +0.05(+0.73%) |
Feb 11, 2014 | 7.050 | 7.050 | 6.539 | 6.571 | 20,106 | +0.02(+0.24%) |
Feb 10, 2014 | 6.500 | 6.571 | 6.372 | 6.555 | 31,247 | -0.01(-0.12%) |
Feb 07, 2014 | 6.380 | 6.579 | 6.380 | 6.563 | 62,215 | +0.18(+2.75%) |
Feb 06, 2014 | 6.324 | 6.524 | 6.292 | 6.388 | 35,646 | +0.09(+1.39%) |
Feb 05, 2014 | 6.532 | 6.595 | 6.284 | 6.300 | 31,699 | -0.21(-3.19%) |
Feb 04, 2014 | 6.373 | 6.547 | 6.333 | 6.508 | 41,810 | +0.16(+2.50%) |
Feb 03, 2014 | 6.531 | 6.571 | 6.269 | 6.349 | 54,901 | -0.17(-2.56%) |
Jan 31, 2014 | 6.452 | 6.571 | 6.301 | 6.516 | 40,934 | -0.06(-0.97%) |
Jan 30, 2014 | 6.635 | 6.635 | 6.555 | 6.579 | 29,131 | +0.02(+0.36%) |
Jan 29, 2014 | 6.516 | 6.619 | 6.476 | 6.555 | 55,032 | -0.01(-0.12%) |
Jan 28, 2014 | 6.547 | 6.595 | 6.309 | 6.563 | 81,401 | +0.01(+0.12%) |
Jan 27, 2014 | 6.658 | 6.777 | 6.539 | 6.555 | 30,001 | -0.07(-1.08%) |
Jan 24, 2014 | 6.658 | 6.690 | 6.404 | 6.627 | 81,221 | -0.09(-1.30%) |
Jan 23, 2014 | 6.706 | 6.769 | 6.682 | 6.714 | 42,180 | -0.11(-1.63%) |
Jan 22, 2014 | 6.865 | 6.952 | 6.777 | 6.825 | 33,176 | -0.06(-0.81%) |
Jan 21, 2014 | 7.023 | 7.190 | 6.769 | 6.881 | 44,610 | -0.07(-1.03%) |
Jan 17, 2014 | 7.198 | 6.952 | 6.952 | 6.952 | 67,791 | -0.23(-3.20%) |
Jan 16, 2014 | 7.230 | 7.325 | 7.142 | 7.182 | 23,081 | -0.03(-0.44%) |
Jan 15, 2014 | 7.230 | 7.325 | 7.135 | 7.214 | 42,100 | -0.02(-0.22%) |
Jan 14, 2014 | 7.135 | 7.309 | 7.119 | 7.230 | 54,974 | +0.10(+1.45%) |
Jan 13, 2014 | 7.269 | 7.547 | 7.008 | 7.127 | 28,903 | -0.14(-1.97%) |
Jan 10, 2014 | 7.182 | 7.341 | 6.746 | 7.269 | 182,608 | +0.10(+1.44%) |
Jan 09, 2014 | 7.230 | 7.555 | 7.111 | 7.166 | 44,674 | -0.06(-0.77%) |
Jan 08, 2014 | 7.523 | 7.555 | 7.087 | 7.222 | 280,496 | -0.33(-4.31%) |
Jan 07, 2014 | 7.468 | 7.603 | 7.404 | 7.547 | 62,790 | +0.25(+3.37%) |
Jan 06, 2014 | 7.404 | 7.404 | 7.142 | 7.301 | 70,973 | -0.10(-1.29%) |
Jan 03, 2014 | 7.404 | 7.484 | 7.381 | 7.396 | 13,892 | -0.01(-0.11%) |
Jan 02, 2014 | 7.555 | 7.571 | 7.404 | 7.404 | 23,404 | -0.19(-2.51%) |
Dec 31, 2013 | 7.706 | 7.595 | 7.595 | 7.595 | 28,225 | -0.09(-1.14%) |
Dec 30, 2013 | 7.817 | 7.817 | 7.634 | 7.682 | 18,213 | -0.15(-1.92%) |
Dec 27, 2013 | 7.936 | 7.936 | 7.801 | 7.833 | 18,656 | -0.07(-0.90%) |
Dec 26, 2013 | 8.000 | 8.031 | 7.881 | 7.904 | 25,216 | -0.09(-1.09%) |
Dec 24, 2013 | 7.857 | 8.000 | 7.857 | 7.992 | 37,599 | +0.12(+1.51%) |
Dec 23, 2013 | 7.746 | 7.873 | 7.738 | 7.873 | 47,849 | +0.16(+2.06%) |
Dec 20, 2013 | 7.666 | 7.761 | 7.658 | 7.714 | 192,086 | +0.08(+1.04%) |
Dec 19, 2013 | 7.706 | 7.769 | 7.627 | 7.634 | 16,388 | -0.10(-1.33%) |
Dec 18, 2013 | 7.817 | 7.833 | 7.595 | 7.738 | 43,782 | -0.10(-1.22%) |
Dec 17, 2013 | 7.714 | 7.841 | 7.674 | 7.833 | 20,755 | +0.13(+1.75%) |
Dec 16, 2013 | 7.500 | 7.730 | 7.472 | 7.698 | 37,778 | +0.21(+2.75%) |
Dec 13, 2013 | 7.508 | 7.523 | 7.460 | 7.492 | 23,448 | +0.00(+0.00%) |
Dec 12, 2013 | 7.484 | 7.634 | 7.468 | 7.492 | 24,324 | -0.02(-0.21%) |
Dec 11, 2013 | 7.754 | 7.754 | 7.460 | 7.508 | 28,299 | -0.26(-3.37%) |
Dec 10, 2013 | 7.801 | 7.857 | 7.761 | 7.769 | 55,620 | -0.02(-0.20%) |
Dec 09, 2013 | 7.706 | 7.865 | 7.706 | 7.785 | 26,639 | +0.06(+0.82%) |
Dec 06, 2013 | 7.817 | 7.825 | 7.603 | 7.722 | 0 | -0.01(-0.10%) |
Dec 05, 2013 | 7.777 | 7.833 | 7.634 | 7.730 | 0 | -0.07(-0.92%) |
Dec 04, 2013 | 7.777 | 7.857 | 7.338 | 7.801 | 0 | -0.03(-0.41%) |
Dec 03, 2013 | 7.714 | 7.928 | 7.706 | 7.833 | 0 | +0.13(+1.75%) |
Dec 02, 2013 | 7.881 | 7.881 | 7.619 | 7.698 | 41,749 | -0.17(-2.22%) |
Nov 29, 2013 | 7.896 | 7.936 | 7.817 | 7.873 | 0 | -0.04(-0.50%) |
Nov 27, 2013 | 7.833 | 7.928 | 7.833 | 7.912 | 0 | +0.06(+0.81%) |
Nov 26, 2013 | 7.825 | 7.912 | 7.785 | 7.849 | 0 | +0.02(+0.30%) |
Nov 25, 2013 | 7.777 | 7.865 | 7.730 | 7.825 | 49,563 | +0.03(+0.41%) |
Nov 22, 2013 | 7.754 | 7.809 | 7.706 | 7.793 | 0 | -0.01(-0.10%) |
Nov 21, 2013 | 7.706 | 7.809 | 7.698 | 7.801 | 64,506 | +0.07(+0.92%) |
Nov 20, 2013 | 7.738 | 7.738 | 7.698 | 7.730 | 0 | +0.02(+0.31%) |
Nov 19, 2013 | 7.682 | 7.730 | 7.603 | 7.706 | 40,440 | +0.05(+0.62%) |
Nov 18, 2013 | 7.611 | 7.706 | 7.515 | 7.658 | 0 | +0.06(+0.73%) |
Nov 15, 2013 | 7.658 | 7.698 | 7.539 | 7.603 | 0 | -0.08(-1.03%) |
Nov 14, 2013 | 7.658 | 7.698 | 7.563 | 7.682 | 0 | +0.00(+0.00%) |
Nov 13, 2013 | 7.650 | 7.722 | 7.587 | 7.682 | 0 | +0.01(+0.10%) |
Nov 12, 2013 | 7.571 | 7.738 | 7.460 | 7.674 | 0 | +0.06(+0.83%) |
Nov 11, 2013 | 7.642 | 7.698 | 7.603 | 7.611 | 0 | -0.07(-0.93%) |
Nov 08, 2013 | 7.404 | 7.714 | 7.404 | 7.682 | 0 | +0.27(+3.64%) |
Nov 07, 2013 | 7.428 | 7.460 | 7.349 | 7.412 | 72,062 | -0.01(-0.11%) |
Nov 06, 2013 | 7.460 | 7.460 | 7.412 | 7.420 | 22,716 | +0.00(+0.05%) |
Nov 05, 2013 | 7.313 | 7.432 | 7.313 | 7.416 | 37,618 | +0.09(+1.19%) |
Nov 04, 2013 | 7.337 | 7.400 | 7.313 | 7.329 | 47,433 | -0.02(-0.32%) |
Nov 01, 2013 | 7.313 | 7.400 | 7.274 | 7.353 | 0 | +0.07(+0.98%) |
Oct 31, 2013 | 7.274 | 7.423 | 7.242 | 7.282 | 0 | +0.00(+0.00%) |
Oct 30, 2013 | 7.321 | 7.353 | 7.053 | 7.282 | 29,723 | -0.06(-0.86%) |
Oct 29, 2013 | 7.203 | 7.369 | 7.084 | 7.345 | 0 | +0.18(+2.54%) |
Oct 28, 2013 | 7.147 | 7.219 | 7.092 | 7.163 | 0 | +0.02(+0.22%) |
Oct 25, 2013 | 7.116 | 7.219 | 7.029 | 7.147 | 0 | +0.04(+0.56%) |
Oct 24, 2013 | 7.179 | 7.195 | 7.092 | 7.108 | 50,332 | -0.08(-1.10%) |
Oct 23, 2013 | 7.037 | 7.234 | 7.025 | 7.187 | 0 | +0.14(+2.02%) |
Oct 22, 2013 | 7.029 | 7.108 | 6.966 | 7.045 | 70,644 | +0.04(+0.56%) |
Oct 21, 2013 | 7.029 | 7.100 | 6.966 | 7.005 | 32,660 | -0.03(-0.45%) |
Oct 18, 2013 | 6.989 | 7.037 | 6.922 | 7.037 | 49,747 | +0.07(+1.02%) |
Oct 17, 2013 | 6.934 | 7.005 | 6.926 | 6.966 | 42,240 | +0.01(+0.11%) |
Oct 16, 2013 | 7.116 | 7.116 | 6.539 | 6.958 | 63,341 | -0.16(-2.22%) |
Oct 15, 2013 | 7.195 | 7.195 | 6.815 | 7.116 | 36,346 | -0.13(-1.75%) |
Oct 14, 2013 | 7.155 | 7.313 | 7.155 | 7.242 | 32,978 | +0.01(+0.11%) |
Oct 11, 2013 | 7.060 | 7.258 | 7.037 | 7.234 | 0 | +0.13(+1.78%) |
Oct 10, 2013 | 7.068 | 7.124 | 7.053 | 7.108 | 22,508 | +0.10(+1.47%) |
Oct 09, 2013 | 7.029 | 7.076 | 6.942 | 7.005 | 45,309 | -0.02(-0.34%) |
Oct 08, 2013 | 7.100 | 7.100 | 6.902 | 7.029 | 48,629 | -0.05(-0.67%) |
Oct 07, 2013 | 7.116 | 7.171 | 7.045 | 7.076 | 0 | -0.09(-1.32%) |
Oct 04, 2013 | 7.068 | 7.187 | 7.068 | 7.171 | 0 | +0.10(+1.45%) |
Oct 03, 2013 | 7.124 | 7.124 | 7.060 | 7.068 | 0 | -0.09(-1.22%) |
Oct 02, 2013 | 7.100 | 7.219 | 7.100 | 7.155 | 41,770 | -0.02(-0.22%) |
Oct 01, 2013 | 6.997 | 7.195 | 6.914 | 7.171 | 158,377 | +0.17(+2.49%) |
Sep 30, 2013 | 6.863 | 7.045 | 6.863 | 6.997 | 60,507 | +0.09(+1.26%) |
Sep 27, 2013 | 6.894 | 6.973 | 6.894 | 6.910 | 0 | -0.04(-0.57%) |
Sep 26, 2013 | 7.053 | 7.108 | 6.879 | 6.950 | 20,974 | -0.09(-1.35%) |
Sep 25, 2013 | 7.076 | 7.116 | 6.910 | 7.045 | 42,178 | -0.04(-0.56%) |
Sep 24, 2013 | 7.076 | 7.171 | 7.029 | 7.084 | 28,569 | -0.01(-0.11%) |
Sep 23, 2013 | 6.839 | 7.100 | 6.839 | 7.092 | 52,974 | +0.25(+3.70%) |
Sep 20, 2013 | 6.879 | 6.989 | 6.792 | 6.839 | 0 | -0.04(-0.57%) |
Sep 19, 2013 | 6.871 | 6.879 | 6.720 | 6.879 | 23,660 | +0.00(+0.00%) |
Sep 18, 2013 | 6.815 | 6.926 | 6.760 | 6.879 | 0 | +0.07(+1.05%) |
Sep 17, 2013 | 6.800 | 6.863 | 6.720 | 6.807 | 0 | +0.02(+0.35%) |
Sep 16, 2013 | 6.823 | 6.918 | 6.744 | 6.784 | 0 | -0.04(-0.58%) |
Sep 13, 2013 | 6.902 | 6.981 | 6.720 | 6.823 | 0 | -0.09(-1.26%) |
Sep 12, 2013 | 6.807 | 6.958 | 6.768 | 6.910 | 0 | +0.06(+0.92%) |
Sep 11, 2013 | 7.037 | 7.037 | 6.720 | 6.847 | 0 | -0.20(-2.81%) |
Sep 10, 2013 | 7.100 | 7.108 | 6.966 | 7.045 | 47,176 | +0.00(+0.00%) |
Sep 09, 2013 | 7.124 | 7.124 | 6.981 | 7.045 | 0 | -0.07(-1.00%) |
Sep 06, 2013 | 7.045 | 7.140 | 6.950 | 7.116 | 0 | +0.12(+1.69%) |
Sep 05, 2013 | 6.942 | 7.116 | 6.942 | 6.997 | 28,484 | +0.06(+0.80%) |
Sep 04, 2013 | 6.871 | 6.966 | 6.839 | 6.942 | 0 | +0.09(+1.27%) |
Sep 03, 2013 | 6.515 | 7.084 | 6.515 | 6.855 | 0 | +0.43(+6.77%) |
Aug 30, 2013 | 6.705 | 6.744 | 6.404 | 6.420 | 0 | -0.31(-4.58%) |
Aug 29, 2013 | 6.728 | 6.910 | 6.523 | 6.728 | 44,784 | +0.01(+0.12%) |
Aug 28, 2013 | 6.641 | 6.792 | 6.539 | 6.720 | 0 | +0.06(+0.95%) |
Aug 27, 2013 | 6.855 | 6.934 | 6.539 | 6.657 | 124,098 | -0.24(-3.44%) |
Aug 26, 2013 | 7.266 | 7.266 | 6.815 | 6.894 | 0 | +0.25(+3.81%) |
Aug 23, 2013 | 6.784 | 6.863 | 6.554 | 6.641 | 0 | -0.07(-1.06%) |
Aug 22, 2013 | 6.539 | 6.792 | 6.515 | 6.713 | 20,683 | +0.17(+2.66%) |
Aug 21, 2013 | 6.728 | 6.728 | 6.515 | 6.539 | 0 | -0.23(-3.39%) |
Aug 20, 2013 | 6.444 | 6.926 | 6.444 | 6.768 | 54,447 | +0.28(+4.26%) |
Aug 19, 2013 | 6.594 | 6.626 | 6.475 | 6.491 | 52,333 | -0.15(-2.26%) |
Aug 16, 2013 | 6.626 | 6.768 | 6.554 | 6.641 | 0 | -0.03(-0.47%) |
Aug 15, 2013 | 6.831 | 6.831 | 6.637 | 6.673 | 73,762 | -0.25(-3.54%) |
Aug 14, 2013 | 7.013 | 7.060 | 6.887 | 6.918 | 48,805 | -0.15(-2.13%) |
Aug 13, 2013 | 7.195 | 7.195 | 7.045 | 7.068 | 24,850 | -0.11(-1.54%) |
Aug 12, 2013 | 6.989 | 7.195 | 6.989 | 7.179 | 74,383 | +0.13(+1.91%) |
Aug 09, 2013 | 6.997 | 7.076 | 6.917 | 7.045 | 23,284 | +0.00(+0.00%) |
Aug 08, 2013 | 7.274 | 7.274 | 6.800 | 7.045 | 43,755 | -0.17(-2.30%) |
Aug 07, 2013 | 7.329 | 7.329 | 7.140 | 7.211 | 20,750 | -0.17(-2.36%) |
Aug 06, 2013 | 7.116 | 7.385 | 7.116 | 7.385 | 23,425 | +0.07(+0.92%) |
Aug 05, 2013 | 7.404 | 7.404 | 7.097 | 7.317 | 45,157 | -0.12(-1.59%) |
Aug 02, 2013 | 7.325 | 7.501 | 7.278 | 7.436 | 438,433 | +0.11(+1.51%) |
Aug 01, 2013 | 7.640 | 7.656 | 7.231 | 7.325 | 502,538 | -0.28(-3.63%) |
Jul 31, 2013 | 7.727 | 7.727 | 7.585 | 7.601 | 0 | -0.14(-1.83%) |
Jul 30, 2013 | 7.640 | 7.759 | 7.640 | 7.743 | 0 | +0.09(+1.13%) |
Jul 29, 2013 | 7.609 | 7.680 | 7.530 | 7.656 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 7.648 | 7.814 | 7.562 | 7.656 | 0 | -0.06(-0.82%) |
Jul 25, 2013 | 7.554 | 7.877 | 7.554 | 7.719 | 0 | +0.17(+2.30%) |
Jul 24, 2013 | 7.506 | 7.593 | 7.459 | 7.546 | 0 | -0.03(-0.42%) |
Jul 23, 2013 | 7.483 | 7.585 | 7.426 | 7.577 | 0 | +0.09(+1.26%) |
Jul 22, 2013 | 7.428 | 7.522 | 7.428 | 7.483 | 0 | +0.06(+0.74%) |
Jul 19, 2013 | 7.443 | 7.514 | 7.152 | 7.428 | 0 | -0.06(-0.74%) |
Jul 18, 2013 | 7.538 | 7.538 | 7.294 | 7.483 | 0 | -0.06(-0.84%) |
Jul 17, 2013 | 7.680 | 7.709 | 7.483 | 7.546 | 42,709 | -0.08(-1.03%) |
Jul 16, 2013 | 7.428 | 7.680 | 7.420 | 7.625 | 0 | +0.17(+2.33%) |
Jul 15, 2013 | 7.609 | 7.672 | 7.420 | 7.451 | 0 | -0.32(-4.06%) |
Jul 12, 2013 | 7.688 | 7.798 | 7.609 | 7.766 | 0 | -0.02(-0.20%) |
Jul 11, 2013 | 7.680 | 7.861 | 7.475 | 7.782 | 0 | +0.15(+1.96%) |
Jul 10, 2013 | 7.294 | 7.725 | 7.089 | 7.632 | 0 | +0.35(+4.87%) |
Jul 09, 2013 | 7.247 | 7.302 | 7.097 | 7.278 | 0 | +0.09(+1.20%) |
Jul 08, 2013 | 7.010 | 7.247 | 7.010 | 7.191 | 366,933 | +0.18(+2.58%) |
Jul 05, 2013 | 6.813 | 7.010 | 6.766 | 7.010 | 0 | +0.21(+3.13%) |
Jul 03, 2013 | 6.742 | 6.884 | 6.735 | 6.798 | 0 | +0.04(+0.58%) |
Jul 02, 2013 | 6.616 | 6.868 | 6.538 | 6.758 | 0 | +0.20(+3.13%) |
Jul 01, 2013 | 6.648 | 6.695 | 6.419 | 6.553 | 0 | -0.13(-1.89%) |
Jun 28, 2013 | 6.293 | 6.695 | 5.978 | 6.679 | 361,217 | +0.35(+5.60%) |
Jun 27, 2013 | 6.018 | 6.356 | 6.018 | 6.325 | 0 | +0.33(+5.52%) |
Jun 26, 2013 | 6.026 | 6.033 | 5.931 | 5.994 | 0 | +0.03(+0.53%) |
Jun 25, 2013 | 6.034 | 6.120 | 5.822 | 5.963 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 6.207 | 6.207 | 5.955 | 5.963 | 0 | -0.32(-5.14%) |
Jun 21, 2013 | 6.341 | 6.341 | 6.144 | 6.286 | 118,029 | -0.02(-0.37%) |
Jun 20, 2013 | 6.301 | 6.435 | 6.262 | 6.309 | 0 | -0.08(-1.23%) |
Jun 19, 2013 | 6.451 | 6.530 | 6.380 | 6.388 | 0 | -0.05(-0.73%) |
Jun 18, 2013 | 6.309 | 6.506 | 6.293 | 6.435 | 0 | +0.16(+2.51%) |
Jun 17, 2013 | 6.254 | 6.341 | 6.152 | 6.278 | 0 | +0.09(+1.53%) |
Jun 14, 2013 | 6.183 | 6.270 | 6.136 | 6.183 | 0 | +0.01(+0.13%) |
Jun 13, 2013 | 6.152 | 6.207 | 6.104 | 6.175 | 42,278 | +0.02(+0.38%) |
Jun 12, 2013 | 6.183 | 6.183 | 6.104 | 6.152 | 96,825 | +0.03(+0.51%) |
Jun 11, 2013 | 6.112 | 6.152 | 6.065 | 6.120 | 77,275 | -0.04(-0.64%) |
Jun 10, 2013 | 6.057 | 6.191 | 6.045 | 6.160 | 0 | +0.13(+2.22%) |
Jun 07, 2013 | 6.034 | 6.065 | 5.991 | 6.026 | 0 | +0.04(+0.66%) |
Jun 06, 2013 | 5.892 | 6.001 | 5.892 | 5.986 | 29,143 | +0.08(+1.33%) |
Jun 05, 2013 | 5.915 | 5.963 | 5.892 | 5.907 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 5.907 | 5.923 | 5.852 | 5.907 | 0 | +0.01(+0.13%) |