Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.813 | 7.870 | 7.763 | 7.821 | 3,033,268 | +0.03(+0.42%) |
Apr 29, 2014 | 7.771 | 7.804 | 7.730 | 7.788 | 2,064,839 | +0.20(+2.61%) |
Apr 28, 2014 | 7.640 | 7.689 | 7.433 | 7.590 | 2,436,521 | +0.08(+1.10%) |
Apr 25, 2014 | 7.681 | 7.697 | 7.499 | 7.508 | 1,930,993 | -0.11(-1.41%) |
Apr 24, 2014 | 7.631 | 7.640 | 7.541 | 7.615 | 567,135 | +0.05(+0.65%) |
Apr 23, 2014 | 7.524 | 7.598 | 7.516 | 7.565 | 479,517 | +0.04(+0.55%) |
Apr 22, 2014 | 7.433 | 7.524 | 7.425 | 7.524 | 461,885 | +0.19(+2.58%) |
Apr 21, 2014 | 7.310 | 7.384 | 7.283 | 7.335 | 317,038 | +0.02(+0.23%) |
Apr 17, 2014 | 7.335 | 7.318 | 7.318 | 7.318 | 1,068,423 | +0.11(+1.49%) |
Apr 16, 2014 | 7.153 | 7.219 | 7.112 | 7.211 | 941,808 | +0.04(+0.57%) |
Apr 15, 2014 | 7.129 | 7.194 | 7.030 | 7.170 | 1,100,024 | +0.11(+1.52%) |
Apr 14, 2014 | 7.096 | 7.104 | 7.030 | 7.063 | 2,935,995 | -0.16(-2.28%) |
Apr 11, 2014 | 7.326 | 7.351 | 7.227 | 7.227 | 1,117,787 | -0.16(-2.12%) |
Apr 10, 2014 | 7.565 | 7.574 | 7.384 | 7.384 | 743,847 | -0.24(-3.14%) |
Apr 09, 2014 | 7.541 | 7.631 | 7.512 | 7.623 | 1,135,378 | +0.23(+3.12%) |
Apr 08, 2014 | 7.351 | 7.433 | 7.335 | 7.392 | 1,207,799 | -0.05(-0.66%) |
Apr 07, 2014 | 7.466 | 7.524 | 7.413 | 7.442 | 1,585,974 | +0.03(+0.45%) |
Apr 04, 2014 | 7.565 | 7.590 | 7.368 | 7.409 | 1,653,117 | -0.21(-2.71%) |
Apr 03, 2014 | 7.656 | 7.697 | 7.590 | 7.615 | 1,070,220 | -0.07(-0.96%) |
Apr 02, 2014 | 7.640 | 7.705 | 7.640 | 7.689 | 672,622 | +0.07(+0.86%) |
Apr 01, 2014 | 7.631 | 7.648 | 7.590 | 7.623 | 431,952 | +0.01(+0.11%) |
Mar 31, 2014 | 7.615 | 7.635 | 7.582 | 7.615 | 442,687 | +0.06(+0.76%) |
Mar 28, 2014 | 7.656 | 7.664 | 7.557 | 7.557 | 418,578 | -0.08(-1.08%) |
Mar 27, 2014 | 7.672 | 7.705 | 7.582 | 7.640 | 1,496,000 | +0.02(+0.22%) |
Mar 26, 2014 | 7.697 | 7.738 | 7.598 | 7.623 | 1,666,243 | -0.03(-0.43%) |
Mar 25, 2014 | 7.640 | 7.664 | 7.549 | 7.656 | 809,959 | +0.02(+0.32%) |
Mar 24, 2014 | 7.681 | 7.681 | 7.541 | 7.631 | 592,185 | +0.02(+0.32%) |
Mar 21, 2014 | 7.737 | 7.737 | 7.598 | 7.607 | 545,807 | -0.06(-0.74%) |
Mar 20, 2014 | 7.533 | 7.704 | 7.525 | 7.664 | 411,746 | +0.15(+1.95%) |
Mar 19, 2014 | 7.615 | 7.631 | 7.484 | 7.517 | 588,673 | -0.11(-1.50%) |
Mar 18, 2014 | 7.574 | 7.647 | 7.566 | 7.631 | 962,208 | +0.09(+1.19%) |
Mar 17, 2014 | 7.509 | 7.607 | 7.501 | 7.541 | 1,990,693 | +0.10(+1.31%) |
Mar 14, 2014 | 7.378 | 7.468 | 7.362 | 7.443 | 3,523,658 | -0.02(-0.33%) |
Mar 13, 2014 | 7.607 | 7.615 | 7.443 | 7.468 | 2,114,199 | -0.10(-1.29%) |
Mar 12, 2014 | 7.517 | 7.566 | 7.468 | 7.566 | 1,462,918 | +0.01(+0.11%) |
Mar 11, 2014 | 7.574 | 7.619 | 7.549 | 7.558 | 1,418,018 | -0.08(-1.07%) |
Mar 10, 2014 | 7.541 | 7.639 | 7.501 | 7.639 | 1,661,129 | +0.02(+0.21%) |
Mar 07, 2014 | 7.541 | 7.631 | 7.492 | 7.623 | 2,025,158 | +0.08(+1.08%) |
Mar 06, 2014 | 7.460 | 7.558 | 7.452 | 7.541 | 2,018,646 | +0.12(+1.65%) |
Mar 05, 2014 | 7.403 | 7.435 | 7.370 | 7.419 | 1,114,647 | +0.03(+0.44%) |
Mar 04, 2014 | 7.378 | 7.403 | 7.321 | 7.386 | 1,128,258 | +0.19(+2.60%) |
Mar 03, 2014 | 7.199 | 7.256 | 7.150 | 7.199 | 1,701,491 | -0.16(-2.21%) |
Feb 28, 2014 | 7.370 | 7.411 | 7.309 | 7.362 | 1,079,546 | +0.12(+1.69%) |
Feb 27, 2014 | 7.199 | 7.248 | 7.134 | 7.240 | 495,860 | +0.01(+0.11%) |
Feb 26, 2014 | 7.134 | 7.232 | 7.101 | 7.232 | 1,007,928 | +0.32(+4.60%) |
Feb 25, 2014 | 6.914 | 6.930 | 6.856 | 6.914 | 454,919 | +0.02(+0.36%) |
Feb 24, 2014 | 6.799 | 6.897 | 6.775 | 6.889 | 886,232 | +0.11(+1.68%) |
Feb 21, 2014 | 6.799 | 6.828 | 6.767 | 6.775 | 447,726 | -0.02(-0.24%) |
Feb 20, 2014 | 6.775 | 6.816 | 6.726 | 6.791 | 2,192,264 | -0.02(-0.24%) |
Feb 19, 2014 | 6.873 | 6.905 | 6.799 | 6.808 | 756,100 | -0.20(-2.79%) |
Feb 18, 2014 | 6.922 | 7.011 | 6.897 | 7.003 | 881,130 | +0.10(+1.42%) |
Feb 14, 2014 | 6.889 | 6.905 | 6.905 | 6.905 | 891,720 | +0.09(+1.32%) |
Feb 13, 2014 | 6.742 | 6.832 | 6.726 | 6.816 | 564,327 | +0.02(+0.36%) |
Feb 12, 2014 | 6.832 | 6.888 | 6.775 | 6.791 | 841,109 | -0.08(-1.19%) |
Feb 11, 2014 | 6.791 | 6.889 | 6.783 | 6.873 | 1,076,373 | +0.07(+1.08%) |
Feb 10, 2014 | 6.767 | 6.816 | 6.750 | 6.799 | 856,165 | +0.11(+1.58%) |
Feb 07, 2014 | 6.661 | 6.710 | 6.604 | 6.693 | 712,702 | +0.02(+0.37%) |
Feb 06, 2014 | 6.596 | 6.677 | 6.596 | 6.669 | 449,282 | +0.11(+1.61%) |
Feb 05, 2014 | 6.530 | 6.579 | 6.481 | 6.563 | 702,081 | +0.00(+0.00%) |
Feb 04, 2014 | 6.514 | 6.596 | 6.465 | 6.563 | 834,040 | +0.12(+1.90%) |
Feb 03, 2014 | 6.636 | 6.669 | 6.433 | 6.441 | 978,432 | -0.24(-3.54%) |
Jan 31, 2014 | 6.596 | 6.710 | 6.579 | 6.677 | 1,129,579 | -0.08(-1.21%) |
Jan 30, 2014 | 6.702 | 6.759 | 6.665 | 6.759 | 1,249,451 | +0.27(+4.15%) |
Jan 29, 2014 | 6.408 | 6.522 | 6.400 | 6.490 | 1,840,212 | +0.00(+0.00%) |
Jan 28, 2014 | 6.481 | 6.498 | 6.416 | 6.490 | 1,054,511 | +0.23(+3.65%) |
Jan 27, 2014 | 6.237 | 6.318 | 6.212 | 6.261 | 872,284 | +0.05(+0.79%) |
Jan 24, 2014 | 6.310 | 6.310 | 6.212 | 6.212 | 798,588 | -0.20(-3.18%) |
Jan 23, 2014 | 6.473 | 6.473 | 6.375 | 6.416 | 317,613 | -0.05(-0.76%) |
Jan 22, 2014 | 6.457 | 6.522 | 6.449 | 6.465 | 776,475 | +0.08(+1.28%) |
Jan 21, 2014 | 6.384 | 6.408 | 6.327 | 6.384 | 811,384 | +0.07(+1.03%) |
Jan 17, 2014 | 6.310 | 6.318 | 6.318 | 6.318 | 720,122 | -0.21(-3.25%) |
Jan 16, 2014 | 6.596 | 6.596 | 6.473 | 6.530 | 349,761 | -0.06(-0.87%) |
Jan 15, 2014 | 6.514 | 6.628 | 6.522 | 6.587 | 699,313 | +0.07(+1.13%) |
Jan 14, 2014 | 6.514 | 6.547 | 6.465 | 6.514 | 800,028 | +0.17(+2.70%) |
Jan 13, 2014 | 6.294 | 6.392 | 6.294 | 6.343 | 1,023,432 | +0.10(+1.57%) |
Jan 10, 2014 | 6.147 | 6.253 | 6.139 | 6.245 | 654,686 | +0.21(+3.51%) |
Jan 09, 2014 | 6.082 | 6.090 | 5.992 | 6.033 | 1,219,403 | -0.12(-1.99%) |
Jan 08, 2014 | 6.212 | 6.253 | 6.147 | 6.155 | 791,761 | -0.11(-1.69%) |
Jan 07, 2014 | 6.212 | 6.294 | 6.163 | 6.261 | 1,607,210 | -0.11(-1.79%) |
Jan 06, 2014 | 6.441 | 6.457 | 6.367 | 6.375 | 588,324 | -0.01(-0.13%) |
Jan 03, 2014 | 6.424 | 6.437 | 6.367 | 6.384 | 634,499 | +0.05(+0.77%) |
Jan 02, 2014 | 6.424 | 6.449 | 6.318 | 6.335 | 1,079,018 | -0.19(-2.88%) |
Dec 31, 2013 | 6.449 | 6.522 | 6.522 | 6.522 | 621,628 | +0.03(+0.50%) |
Dec 30, 2013 | 6.490 | 6.514 | 6.465 | 6.490 | 716,224 | -0.02(-0.25%) |
Dec 27, 2013 | 6.522 | 6.555 | 6.490 | 6.506 | 841,699 | -0.01(-0.13%) |
Dec 26, 2013 | 6.416 | 6.522 | 6.416 | 6.514 | 398,105 | +0.07(+1.01%) |
Dec 24, 2013 | 6.424 | 6.449 | 6.392 | 6.449 | 207,388 | +0.01(+0.13%) |
Dec 23, 2013 | 6.318 | 6.441 | 6.302 | 6.441 | 1,216,210 | +0.26(+4.22%) |
Dec 20, 2013 | 6.131 | 6.212 | 6.074 | 6.180 | 1,600,389 | +0.19(+3.13%) |
Dec 19, 2013 | 6.033 | 6.041 | 5.952 | 5.992 | 890,543 | -0.13(-2.13%) |
Dec 18, 2013 | 6.058 | 6.131 | 6.000 | 6.123 | 1,152,424 | +0.20(+3.44%) |
Dec 17, 2013 | 5.919 | 5.935 | 5.870 | 5.919 | 1,914,356 | -0.05(-0.82%) |
Dec 16, 2013 | 6.000 | 6.009 | 5.960 | 5.968 | 565,111 | -0.02(-0.41%) |
Dec 13, 2013 | 6.041 | 6.058 | 5.992 | 5.992 | 512,222 | -0.11(-1.74%) |
Dec 12, 2013 | 6.139 | 6.139 | 6.066 | 6.098 | 994,610 | -0.13(-2.09%) |
Dec 11, 2013 | 6.278 | 6.310 | 6.212 | 6.229 | 779,807 | -0.10(-1.55%) |
Dec 10, 2013 | 6.188 | 6.359 | 6.163 | 6.327 | 927,165 | +0.27(+4.44%) |
Dec 09, 2013 | 6.090 | 6.123 | 6.041 | 6.058 | 600,966 | -0.02(-0.27%) |
Dec 06, 2013 | 6.050 | 6.098 | 5.993 | 6.074 | 742,038 | -0.06(-0.92%) |
Dec 05, 2013 | 6.146 | 6.178 | 6.082 | 6.130 | 882,126 | -0.06(-0.91%) |
Dec 04, 2013 | 6.106 | 6.203 | 6.090 | 6.186 | 761,014 | +0.02(+0.39%) |
Dec 03, 2013 | 6.146 | 6.203 | 6.122 | 6.162 | 1,078,735 | -0.10(-1.67%) |
Dec 02, 2013 | 6.243 | 6.339 | 6.231 | 6.267 | 573,585 | -0.06(-1.02%) |
Nov 29, 2013 | 6.396 | 6.396 | 6.307 | 6.331 | 285,729 | -0.10(-1.50%) |
Nov 27, 2013 | 6.452 | 6.460 | 6.363 | 6.428 | 725,652 | -0.03(-0.50%) |
Nov 26, 2013 | 6.444 | 6.476 | 6.424 | 6.460 | 664,604 | +0.10(+1.65%) |
Nov 25, 2013 | 6.355 | 6.388 | 6.343 | 6.355 | 654,088 | +0.06(+0.89%) |
Nov 22, 2013 | 6.307 | 6.315 | 6.283 | 6.299 | 910,912 | -0.05(-0.76%) |
Nov 21, 2013 | 6.275 | 6.347 | 6.227 | 6.347 | 1,848,635 | +0.02(+0.25%) |
Nov 20, 2013 | 6.299 | 6.386 | 6.267 | 6.331 | 1,375,969 | +0.22(+3.55%) |
Nov 19, 2013 | 6.178 | 6.227 | 6.090 | 6.114 | 840,647 | +0.02(+0.40%) |
Nov 18, 2013 | 6.154 | 6.194 | 6.090 | 6.090 | 1,156,456 | +0.06(+0.93%) |
Nov 15, 2013 | 5.977 | 6.034 | 5.961 | 6.034 | 939,844 | +0.10(+1.63%) |
Nov 14, 2013 | 5.816 | 5.953 | 5.792 | 5.937 | 2,243,935 | -0.21(-3.40%) |
Nov 13, 2013 | 5.969 | 6.146 | 5.969 | 6.146 | 1,179,185 | +0.15(+2.55%) |
Nov 12, 2013 | 5.969 | 6.009 | 5.945 | 5.993 | 1,166,277 | -0.11(-1.84%) |
Nov 11, 2013 | 6.066 | 6.114 | 6.050 | 6.106 | 728,238 | +0.06(+1.07%) |
Nov 08, 2013 | 5.961 | 6.050 | 5.929 | 6.042 | 1,448,519 | -0.01(-0.13%) |
Nov 07, 2013 | 6.154 | 6.154 | 6.034 | 6.050 | 1,109,331 | -0.10(-1.57%) |
Nov 06, 2013 | 6.146 | 6.178 | 6.114 | 6.146 | 671,437 | +0.02(+0.39%) |
Nov 05, 2013 | 6.106 | 6.154 | 6.086 | 6.122 | 1,118,142 | -0.09(-1.42%) |
Nov 04, 2013 | 6.227 | 6.243 | 6.190 | 6.211 | 829,865 | +0.10(+1.58%) |
Nov 01, 2013 | 6.106 | 6.146 | 6.090 | 6.114 | 2,297,351 | -0.06(-0.91%) |
Oct 31, 2013 | 6.203 | 6.211 | 6.154 | 6.170 | 761,919 | -0.02(-0.39%) |
Oct 30, 2013 | 6.275 | 6.299 | 6.170 | 6.194 | 1,018,588 | -0.19(-2.90%) |
Oct 29, 2013 | 6.331 | 6.380 | 6.283 | 6.380 | 2,247,453 | +0.20(+3.26%) |
Oct 28, 2013 | 6.098 | 6.186 | 6.082 | 6.178 | 2,502,421 | +0.06(+1.05%) |
Oct 25, 2013 | 6.146 | 6.178 | 6.106 | 6.114 | 3,353,391 | -0.10(-1.55%) |
Oct 24, 2013 | 6.283 | 6.291 | 6.211 | 6.211 | 2,749,964 | -0.18(-2.77%) |
Oct 23, 2013 | 6.524 | 6.540 | 6.355 | 6.388 | 3,296,121 | -0.60(-8.63%) |
Oct 22, 2013 | 7.112 | 7.160 | 6.959 | 6.991 | 4,307,639 | -0.09(-1.25%) |
Oct 21, 2013 | 7.023 | 7.134 | 7.007 | 7.079 | 1,631,134 | +0.12(+1.73%) |
Oct 18, 2013 | 6.967 | 6.983 | 6.919 | 6.959 | 1,691,311 | -0.06(-0.80%) |
Oct 17, 2013 | 7.031 | 7.047 | 6.975 | 7.015 | 1,791,631 | -0.07(-1.02%) |
Oct 16, 2013 | 7.063 | 7.116 | 6.991 | 7.087 | 1,580,029 | -0.10(-1.34%) |
Oct 15, 2013 | 7.297 | 7.313 | 7.184 | 7.184 | 826,883 | -0.17(-2.30%) |
Oct 14, 2013 | 7.289 | 7.385 | 7.272 | 7.353 | 553,575 | -0.02(-0.33%) |
Oct 11, 2013 | 7.353 | 7.425 | 7.345 | 7.377 | 653,883 | +0.02(+0.22%) |
Oct 10, 2013 | 7.321 | 7.393 | 7.277 | 7.361 | 583,225 | +0.19(+2.58%) |
Oct 09, 2013 | 7.240 | 7.240 | 7.112 | 7.176 | 1,354,354 | -0.08(-1.11%) |
Oct 08, 2013 | 7.313 | 7.329 | 7.192 | 7.256 | 1,911,481 | -0.02(-0.33%) |
Oct 07, 2013 | 7.305 | 7.385 | 7.281 | 7.281 | 1,120,874 | -0.05(-0.66%) |
Oct 04, 2013 | 7.305 | 7.369 | 7.281 | 7.329 | 1,379,268 | +0.02(+0.22%) |
Oct 03, 2013 | 7.393 | 7.409 | 7.264 | 7.313 | 1,356,028 | -0.06(-0.76%) |
Oct 02, 2013 | 7.409 | 7.425 | 7.305 | 7.369 | 1,170,185 | -0.02(-0.22%) |
Oct 01, 2013 | 7.313 | 7.417 | 7.297 | 7.385 | 935,819 | -0.02(-0.22%) |
Sep 30, 2013 | 7.385 | 7.449 | 7.369 | 7.401 | 1,077,759 | -0.14(-1.92%) |
Sep 27, 2013 | 7.562 | 7.594 | 7.514 | 7.546 | 2,088,207 | -0.03(-0.42%) |
Sep 26, 2013 | 7.578 | 7.635 | 7.546 | 7.578 | 908,221 | +0.00(+0.00%) |
Sep 25, 2013 | 7.618 | 7.659 | 7.570 | 7.578 | 3,601,185 | +0.05(+0.64%) |
Sep 24, 2013 | 7.538 | 7.582 | 7.506 | 7.530 | 736,281 | -0.02(-0.32%) |
Sep 23, 2013 | 7.594 | 7.602 | 7.530 | 7.554 | 1,671,759 | -0.02(-0.32%) |
Sep 20, 2013 | 7.626 | 7.667 | 7.578 | 7.578 | 1,401,735 | -0.09(-1.15%) |
Sep 19, 2013 | 7.667 | 7.715 | 7.626 | 7.667 | 894,391 | -0.04(-0.52%) |
Sep 18, 2013 | 7.474 | 7.707 | 7.401 | 7.707 | 1,685,554 | +0.17(+2.24%) |
Sep 17, 2013 | 7.490 | 7.554 | 7.451 | 7.538 | 1,130,826 | -0.02(-0.32%) |
Sep 16, 2013 | 7.474 | 7.722 | 7.361 | 7.562 | 2,793,517 | +0.28(+3.87%) |
Sep 13, 2013 | 7.281 | 7.312 | 7.201 | 7.281 | 1,204,585 | +0.11(+1.55%) |
Sep 12, 2013 | 7.257 | 7.273 | 7.129 | 7.169 | 4,884,834 | +0.39(+5.75%) |
Sep 11, 2013 | 6.843 | 6.843 | 6.771 | 6.779 | 1,398,012 | -0.12(-1.73%) |
Sep 10, 2013 | 6.970 | 6.986 | 6.875 | 6.899 | 1,779,196 | -0.02(-0.34%) |
Sep 09, 2013 | 6.859 | 6.938 | 6.851 | 6.922 | 741,910 | +0.19(+2.84%) |
Sep 06, 2013 | 6.739 | 6.771 | 6.676 | 6.732 | 979,020 | +0.09(+1.32%) |
Sep 05, 2013 | 6.628 | 6.676 | 6.556 | 6.644 | 1,574,403 | +0.10(+1.46%) |
Sep 04, 2013 | 6.389 | 6.596 | 6.381 | 6.549 | 2,129,178 | -0.05(-0.72%) |
Sep 03, 2013 | 6.676 | 6.700 | 6.541 | 6.596 | 1,370,381 | +0.25(+4.02%) |
Aug 30, 2013 | 6.421 | 6.453 | 6.302 | 6.342 | 1,383,727 | -0.21(-3.16%) |
Aug 29, 2013 | 6.533 | 6.604 | 6.529 | 6.549 | 1,018,079 | -0.01(-0.12%) |
Aug 28, 2013 | 6.445 | 6.588 | 6.429 | 6.556 | 1,066,685 | +0.04(+0.61%) |
Aug 27, 2013 | 6.596 | 6.636 | 6.501 | 6.517 | 1,418,171 | -0.25(-3.76%) |
Aug 26, 2013 | 6.819 | 6.851 | 6.771 | 6.771 | 887,242 | -0.22(-3.19%) |
Aug 23, 2013 | 6.978 | 7.010 | 6.922 | 6.994 | 723,827 | +0.02(+0.23%) |
Aug 22, 2013 | 6.938 | 6.994 | 6.907 | 6.978 | 1,008,651 | +0.14(+1.98%) |
Aug 21, 2013 | 6.747 | 6.883 | 6.739 | 6.843 | 1,300,117 | +0.13(+1.90%) |
Aug 20, 2013 | 6.676 | 6.771 | 6.636 | 6.716 | 843,663 | -0.01(-0.12%) |
Aug 19, 2013 | 6.739 | 6.779 | 6.700 | 6.724 | 784,282 | +0.00(+0.00%) |
Aug 16, 2013 | 6.692 | 6.755 | 6.660 | 6.724 | 1,250,926 | +0.02(+0.24%) |
Aug 15, 2013 | 6.676 | 6.739 | 6.604 | 6.708 | 1,002,214 | -0.10(-1.52%) |
Aug 14, 2013 | 6.779 | 6.867 | 6.772 | 6.811 | 367,068 | +0.04(+0.59%) |
Aug 13, 2013 | 6.779 | 6.779 | 6.692 | 6.771 | 620,670 | +0.10(+1.55%) |
Aug 12, 2013 | 6.644 | 6.708 | 6.636 | 6.668 | 798,275 | -0.07(-1.06%) |
Aug 09, 2013 | 6.787 | 6.803 | 6.724 | 6.739 | 516,912 | -0.17(-2.42%) |
Aug 08, 2013 | 6.907 | 6.938 | 6.899 | 6.907 | 455,723 | +0.04(+0.58%) |
Aug 07, 2013 | 6.915 | 6.946 | 6.843 | 6.867 | 654,935 | +0.01(+0.12%) |
Aug 06, 2013 | 6.922 | 6.930 | 6.819 | 6.859 | 531,895 | -0.07(-1.03%) |
Aug 05, 2013 | 6.899 | 6.930 | 6.875 | 6.930 | 601,189 | +0.02(+0.35%) |
Aug 02, 2013 | 6.883 | 6.916 | 6.851 | 6.907 | 711,040 | +0.02(+0.23%) |
Aug 01, 2013 | 6.899 | 6.922 | 6.843 | 6.891 | 685,229 | +0.10(+1.52%) |
Jul 31, 2013 | 6.811 | 6.848 | 6.771 | 6.787 | 838,371 | -0.01(-0.12%) |
Jul 30, 2013 | 6.755 | 6.841 | 6.709 | 6.795 | 1,335,691 | +0.13(+1.91%) |
Jul 29, 2013 | 6.755 | 6.779 | 6.660 | 6.668 | 1,135,397 | -0.24(-3.46%) |
Jul 26, 2013 | 6.922 | 6.954 | 6.851 | 6.907 | 1,308,099 | -0.04(-0.57%) |
Jul 25, 2013 | 6.899 | 6.978 | 6.867 | 6.946 | 2,601,776 | +0.11(+1.63%) |
Jul 24, 2013 | 7.002 | 7.018 | 6.819 | 6.835 | 2,845,223 | -0.18(-2.61%) |
Jul 23, 2013 | 7.312 | 7.320 | 7.010 | 7.018 | 6,652,405 | -0.77(-9.91%) |
Jul 22, 2013 | 7.877 | 7.838 | 7.766 | 7.790 | 2,345,888 | -0.05(-0.61%) |
Jul 19, 2013 | 7.861 | 7.877 | 7.790 | 7.838 | 1,249,885 | +0.03(+0.41%) |
Jul 18, 2013 | 7.822 | 7.877 | 7.774 | 7.806 | 1,876,046 | +0.04(+0.51%) |
Jul 17, 2013 | 7.822 | 7.830 | 7.734 | 7.766 | 877,497 | +0.06(+0.72%) |
Jul 16, 2013 | 7.726 | 7.742 | 7.647 | 7.710 | 1,071,213 | -0.07(-0.92%) |
Jul 15, 2013 | 7.798 | 7.830 | 7.758 | 7.782 | 1,756,158 | +0.12(+1.56%) |
Jul 12, 2013 | 7.599 | 7.662 | 7.535 | 7.662 | 1,495,269 | +0.14(+1.90%) |
Jul 11, 2013 | 7.448 | 7.527 | 7.416 | 7.519 | 1,356,496 | +0.14(+1.83%) |
Jul 10, 2013 | 7.233 | 7.400 | 7.233 | 7.384 | 1,141,001 | +0.15(+2.09%) |
Jul 09, 2013 | 7.344 | 7.400 | 7.193 | 7.233 | 1,393,938 | -0.17(-2.26%) |
Jul 08, 2013 | 7.527 | 7.543 | 7.368 | 7.400 | 1,729,911 | -0.01(-0.11%) |
Jul 05, 2013 | 7.479 | 7.479 | 7.352 | 7.408 | 1,178,433 | -0.01(-0.11%) |
Jul 03, 2013 | 7.241 | 7.448 | 7.241 | 7.416 | 1,219,342 | +0.26(+3.67%) |
Jul 02, 2013 | 7.153 | 7.249 | 7.105 | 7.153 | 824,950 | -0.01(-0.11%) |
Jul 01, 2013 | 7.193 | 7.225 | 7.137 | 7.161 | 639,033 | +0.01(+0.11%) |
Jun 28, 2013 | 7.113 | 7.177 | 7.066 | 7.153 | 1,132,844 | -0.08(-1.10%) |
Jun 27, 2013 | 7.225 | 7.320 | 7.211 | 7.233 | 1,377,998 | +0.03(+0.44%) |
Jun 26, 2013 | 7.185 | 7.217 | 7.129 | 7.201 | 1,038,270 | +0.18(+2.49%) |
Jun 25, 2013 | 7.050 | 7.062 | 6.930 | 7.026 | 1,744,174 | +0.10(+1.49%) |
Jun 24, 2013 | 6.907 | 6.994 | 6.859 | 6.922 | 2,031,043 | -0.25(-3.44%) |
Jun 21, 2013 | 7.208 | 7.232 | 7.059 | 7.169 | 1,499,407 | -0.13(-1.73%) |
Jun 20, 2013 | 7.405 | 7.421 | 7.264 | 7.295 | 1,741,603 | -0.37(-4.83%) |
Jun 19, 2013 | 7.893 | 7.909 | 7.641 | 7.665 | 1,960,730 | -0.12(-1.52%) |
Jun 18, 2013 | 7.775 | 7.803 | 7.736 | 7.783 | 1,951,980 | +0.14(+1.85%) |
Jun 17, 2013 | 7.649 | 7.689 | 7.563 | 7.641 | 1,469,687 | +0.17(+2.21%) |
Jun 14, 2013 | 7.531 | 7.531 | 7.429 | 7.476 | 893,089 | -0.09(-1.25%) |
Jun 13, 2013 | 7.303 | 7.578 | 7.256 | 7.570 | 1,893,454 | +0.21(+2.89%) |
Jun 12, 2013 | 7.452 | 7.468 | 7.319 | 7.358 | 2,177,362 | -0.15(-1.99%) |
Jun 11, 2013 | 7.452 | 7.590 | 7.413 | 7.508 | 1,589,508 | -0.07(-0.93%) |
Jun 10, 2013 | 7.539 | 7.586 | 7.468 | 7.578 | 1,077,256 | +0.04(+0.52%) |
Jun 07, 2013 | 7.452 | 7.578 | 7.437 | 7.539 | 1,694,833 | -0.08(-1.03%) |
Jun 06, 2013 | 7.602 | 7.626 | 7.484 | 7.618 | 2,088,414 | +0.01(+0.10%) |
Jun 05, 2013 | 7.775 | 7.775 | 7.578 | 7.610 | 2,593,585 | -0.11(-1.43%) |
Jun 04, 2013 | 7.657 | 7.720 | 7.625 | 7.720 | 5,377,523 | +0.35(+4.70%) |
Jun 03, 2013 | 7.334 | 7.405 | 7.299 | 7.374 | 1,710,004 | +0.06(+0.75%) |
May 31, 2013 | 7.437 | 7.476 | 7.311 | 7.319 | 1,993,679 | -0.16(-2.11%) |
May 30, 2013 | 7.531 | 7.563 | 7.476 | 7.476 | 1,443,995 | +0.15(+2.04%) |
May 29, 2013 | 7.366 | 7.366 | 7.248 | 7.327 | 1,424,627 | -0.09(-1.17%) |
May 28, 2013 | 7.484 | 7.523 | 7.366 | 7.413 | 2,056,182 | +0.11(+1.51%) |
May 24, 2013 | 7.295 | 7.327 | 7.256 | 7.303 | 1,284,204 | -0.13(-1.80%) |
May 23, 2013 | 7.382 | 7.460 | 7.338 | 7.437 | 1,459,885 | -0.04(-0.53%) |
May 22, 2013 | 7.602 | 7.736 | 7.429 | 7.476 | 2,251,045 | -0.28(-3.55%) |
May 21, 2013 | 7.704 | 7.791 | 7.681 | 7.751 | 2,323,138 | +0.19(+2.50%) |
May 20, 2013 | 7.578 | 7.626 | 7.555 | 7.563 | 1,678,107 | +0.13(+1.80%) |
May 17, 2013 | 7.303 | 7.437 | 7.303 | 7.429 | 1,658,828 | +0.19(+2.61%) |
May 16, 2013 | 7.256 | 7.311 | 7.224 | 7.240 | 1,116,720 | -0.02(-0.22%) |
May 15, 2013 | 7.169 | 7.279 | 7.153 | 7.256 | 1,392,324 | +0.07(+0.99%) |
May 13, 2013 | 7.146 | 7.212 | 7.130 | 7.185 | 1,653,936 | -0.15(-2.04%) |
May 10, 2013 | 7.264 | 7.334 | 7.248 | 7.334 | 1,059,981 | +0.12(+1.64%) |
May 09, 2013 | 7.327 | 7.342 | 7.177 | 7.216 | 1,477,897 | -0.13(-1.82%) |
May 08, 2013 | 7.264 | 7.389 | 7.264 | 7.350 | 1,924,084 | +0.36(+5.18%) |
May 07, 2013 | 7.043 | 7.043 | 6.941 | 6.988 | 1,050,128 | +0.09(+1.25%) |
May 06, 2013 | 6.894 | 6.917 | 6.862 | 6.902 | 692,359 | +0.02(+0.34%) |
May 03, 2013 | 6.831 | 6.902 | 6.846 | 6.878 | 1,113,829 | +0.01(+0.11%) |
May 02, 2013 | 6.744 | 6.870 | 6.728 | 6.870 | 2,040,910 | +0.09(+1.39%) |