Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 7.089 | 7.089 | 6.996 | 7.009 | 174,901 | -0.07(-0.95%) |
Jul 30, 2014 | 7.248 | 7.275 | 7.076 | 7.076 | 274,760 | -0.15(-2.02%) |
Jul 29, 2014 | 7.266 | 7.266 | 7.195 | 7.222 | 155,044 | -0.04(-0.55%) |
Jul 28, 2014 | 7.248 | 7.275 | 7.218 | 7.262 | 89,632 | +0.02(+0.24%) |
Jul 25, 2014 | 7.235 | 7.244 | 7.160 | 7.244 | 93,585 | +0.03(+0.37%) |
Jul 24, 2014 | 7.262 | 7.262 | 7.195 | 7.217 | 75,328 | -0.02(-0.31%) |
Jul 23, 2014 | 7.178 | 7.244 | 7.133 | 7.240 | 123,351 | +0.08(+1.18%) |
Jul 22, 2014 | 7.231 | 7.248 | 7.155 | 7.155 | 146,667 | -0.05(-0.63%) |
Jul 21, 2014 | 7.170 | 7.209 | 7.170 | 7.201 | 162,980 | +0.03(+0.37%) |
Jul 18, 2014 | 7.113 | 7.179 | 7.107 | 7.174 | 62,406 | +0.07(+1.05%) |
Jul 17, 2014 | 7.143 | 7.148 | 7.100 | 7.100 | 301,495 | -0.04(-0.62%) |
Jul 16, 2014 | 7.122 | 7.144 | 7.104 | 7.143 | 61,198 | +0.04(+0.62%) |
Jul 15, 2014 | 7.135 | 7.135 | 7.100 | 7.100 | 160,448 | -0.03(-0.37%) |
Jul 14, 2014 | 7.091 | 7.143 | 7.091 | 7.126 | 142,598 | +0.03(+0.43%) |
Jul 11, 2014 | 7.091 | 7.104 | 7.060 | 7.095 | 108,878 | +0.02(+0.31%) |
Jul 10, 2014 | 7.038 | 7.078 | 6.981 | 7.073 | 250,585 | +0.04(+0.50%) |
Jul 09, 2014 | 6.963 | 7.038 | 6.963 | 7.038 | 185,318 | +0.08(+1.14%) |
Jul 08, 2014 | 6.981 | 6.984 | 6.915 | 6.959 | 136,829 | -0.01(-0.19%) |
Jul 07, 2014 | 6.950 | 6.972 | 6.950 | 6.972 | 142,013 | +0.02(+0.32%) |
Jul 03, 2014 | 7.003 | 6.950 | 6.950 | 6.950 | 268,653 | -0.03(-0.44%) |
Jul 02, 2014 | 7.020 | 7.025 | 6.954 | 6.981 | 142,800 | -0.04(-0.56%) |
Jul 01, 2014 | 7.034 | 7.075 | 7.011 | 7.020 | 126,874 | +0.00(+0.00%) |
Jun 30, 2014 | 7.078 | 7.086 | 7.020 | 7.020 | 170,150 | -0.05(-0.75%) |
Jun 27, 2014 | 7.051 | 7.073 | 7.016 | 7.073 | 115,380 | +0.01(+0.12%) |
Jun 26, 2014 | 7.047 | 7.064 | 6.985 | 7.064 | 143,182 | +0.02(+0.31%) |
Jun 25, 2014 | 6.972 | 7.042 | 6.963 | 7.042 | 142,766 | +0.05(+0.75%) |
Jun 24, 2014 | 6.963 | 6.990 | 6.954 | 6.990 | 123,087 | +0.04(+0.57%) |
Jun 23, 2014 | 6.963 | 6.990 | 6.919 | 6.950 | 125,896 | -0.02(-0.25%) |
Jun 20, 2014 | 6.998 | 6.998 | 6.950 | 6.968 | 122,409 | -0.04(-0.56%) |
Jun 19, 2014 | 7.025 | 7.051 | 6.972 | 7.007 | 179,397 | -0.01(-0.14%) |
Jun 18, 2014 | 7.021 | 7.039 | 6.991 | 7.017 | 143,210 | -0.01(-0.12%) |
Jun 17, 2014 | 7.026 | 7.043 | 7.008 | 7.026 | 56,947 | -0.00(-0.06%) |
Jun 16, 2014 | 7.021 | 7.030 | 6.995 | 7.030 | 104,915 | +0.00(+0.00%) |
Jun 13, 2014 | 7.013 | 7.043 | 7.013 | 7.030 | 122,046 | +0.05(+0.69%) |
Jun 12, 2014 | 7.017 | 7.026 | 6.956 | 6.982 | 103,102 | -0.01(-0.19%) |
Jun 11, 2014 | 6.986 | 7.013 | 6.978 | 6.995 | 165,475 | -0.03(-0.50%) |
Jun 10, 2014 | 7.030 | 7.030 | 7.015 | 7.030 | 109,833 | -0.01(-0.19%) |
Jun 06, 2014 | 7.039 | 7.065 | 7.034 | 7.043 | 92,887 | -0.01(-0.19%) |
Jun 05, 2014 | 7.052 | 7.104 | 7.043 | 7.056 | 104,785 | +0.00(+0.00%) |
Jun 04, 2014 | 7.056 | 7.095 | 7.052 | 7.056 | 146,054 | -0.02(-0.31%) |
Jun 03, 2014 | 7.095 | 7.104 | 7.074 | 7.078 | 102,703 | -0.05(-0.73%) |
Jun 02, 2014 | 7.144 | 7.144 | 7.082 | 7.130 | 87,696 | +0.00(+0.00%) |
May 30, 2014 | 7.117 | 7.135 | 7.095 | 7.130 | 158,055 | +0.05(+0.68%) |
May 29, 2014 | 7.122 | 7.157 | 7.034 | 7.082 | 174,750 | -0.02(-0.31%) |
May 28, 2014 | 7.078 | 7.135 | 7.078 | 7.104 | 106,619 | +0.05(+0.68%) |
May 27, 2014 | 7.021 | 7.078 | 7.021 | 7.056 | 131,353 | +0.03(+0.50%) |
May 23, 2014 | 7.030 | 7.021 | 7.021 | 7.021 | 161,916 | -0.03(-0.37%) |
May 22, 2014 | 6.999 | 7.047 | 6.982 | 7.047 | 101,553 | +0.05(+0.69%) |
May 21, 2014 | 6.991 | 7.008 | 6.960 | 6.999 | 98,597 | +0.03(+0.36%) |
May 20, 2014 | 6.952 | 6.974 | 6.913 | 6.974 | 165,965 | -0.00(-0.06%) |
May 19, 2014 | 6.965 | 6.978 | 6.931 | 6.978 | 191,797 | +0.05(+0.75%) |
May 16, 2014 | 6.892 | 6.931 | 6.883 | 6.926 | 122,569 | +0.05(+0.69%) |
May 15, 2014 | 6.918 | 6.918 | 6.874 | 6.879 | 121,200 | -0.03(-0.50%) |
May 14, 2014 | 6.896 | 6.926 | 6.881 | 6.913 | 184,555 | +0.00(+0.00%) |
May 13, 2014 | 6.931 | 6.948 | 6.905 | 6.913 | 176,859 | -0.02(-0.31%) |
May 12, 2014 | 6.944 | 6.983 | 6.931 | 6.935 | 150,323 | +0.00(+0.06%) |
May 09, 2014 | 6.983 | 7.026 | 6.926 | 6.931 | 178,708 | -0.07(-0.99%) |
May 08, 2014 | 7.030 | 7.043 | 6.970 | 7.000 | 140,019 | -0.03(-0.43%) |
May 07, 2014 | 6.952 | 7.078 | 6.935 | 7.030 | 284,061 | +0.07(+1.06%) |
May 06, 2014 | 6.952 | 6.961 | 6.922 | 6.957 | 101,477 | +0.01(+0.12%) |
May 05, 2014 | 6.935 | 6.961 | 6.918 | 6.948 | 160,329 | +0.00(+0.00%) |
May 02, 2014 | 6.931 | 6.948 | 6.922 | 6.948 | 138,661 | +0.03(+0.44%) |
May 01, 2014 | 6.939 | 6.948 | 6.909 | 6.918 | 145,190 | +0.00(+0.06%) |
Apr 30, 2014 | 6.965 | 6.965 | 6.844 | 6.913 | 224,123 | +0.03(+0.44%) |
Apr 29, 2014 | 6.831 | 6.883 | 6.822 | 6.883 | 189,139 | +0.05(+0.76%) |
Apr 28, 2014 | 6.814 | 6.831 | 6.777 | 6.831 | 137,630 | +0.04(+0.57%) |
Apr 25, 2014 | 6.801 | 6.805 | 6.775 | 6.792 | 98,952 | -0.01(-0.13%) |
Apr 24, 2014 | 6.814 | 6.814 | 6.784 | 6.801 | 72,684 | -0.01(-0.13%) |
Apr 23, 2014 | 6.796 | 6.818 | 6.783 | 6.809 | 95,143 | +0.00(+0.06%) |
Apr 22, 2014 | 6.818 | 6.822 | 6.783 | 6.805 | 123,240 | +0.04(+0.64%) |
Apr 21, 2014 | 6.783 | 6.783 | 6.714 | 6.762 | 102,858 | +0.02(+0.31%) |
Apr 17, 2014 | 6.706 | 6.741 | 6.741 | 6.741 | 112,834 | +0.07(+1.03%) |
Apr 16, 2014 | 6.650 | 6.685 | 6.642 | 6.672 | 98,026 | +0.05(+0.72%) |
Apr 15, 2014 | 6.629 | 6.672 | 6.573 | 6.624 | 126,056 | +0.02(+0.26%) |
Apr 14, 2014 | 6.637 | 6.637 | 6.599 | 6.607 | 84,964 | +0.02(+0.26%) |
Apr 11, 2014 | 6.564 | 6.612 | 6.517 | 6.590 | 211,766 | +0.01(+0.20%) |
Apr 10, 2014 | 6.581 | 6.607 | 6.530 | 6.577 | 128,016 | +0.01(+0.13%) |
Apr 09, 2014 | 6.504 | 6.581 | 6.504 | 6.568 | 180,407 | +0.07(+1.13%) |
Apr 08, 2014 | 6.530 | 6.530 | 6.482 | 6.495 | 197,952 | +0.00(+0.00%) |
Apr 07, 2014 | 6.568 | 6.581 | 6.495 | 6.495 | 147,225 | -0.10(-1.50%) |
Apr 04, 2014 | 6.663 | 6.676 | 6.594 | 6.594 | 125,476 | -0.03(-0.52%) |
Apr 03, 2014 | 6.633 | 6.650 | 6.616 | 6.629 | 166,790 | -0.01(-0.19%) |
Apr 02, 2014 | 6.668 | 6.676 | 6.642 | 6.642 | 134,793 | -0.03(-0.52%) |
Apr 01, 2014 | 6.668 | 6.689 | 6.668 | 6.676 | 116,816 | +0.01(+0.19%) |
Mar 31, 2014 | 6.698 | 6.732 | 6.663 | 6.663 | 144,261 | +0.00(+0.06%) |
Mar 28, 2014 | 6.672 | 6.689 | 6.646 | 6.659 | 113,324 | -0.01(-0.13%) |
Mar 27, 2014 | 6.650 | 6.672 | 6.649 | 6.668 | 117,549 | +0.00(+0.06%) |
Mar 26, 2014 | 6.668 | 6.698 | 6.663 | 6.663 | 161,755 | +0.02(+0.32%) |
Mar 25, 2014 | 6.676 | 6.685 | 6.624 | 6.642 | 119,467 | -0.03(-0.45%) |
Mar 24, 2014 | 6.642 | 6.680 | 6.624 | 6.672 | 229,121 | +0.06(+0.91%) |
Mar 21, 2014 | 6.711 | 6.711 | 6.603 | 6.612 | 174,120 | -0.03(-0.52%) |
Mar 20, 2014 | 6.663 | 6.689 | 6.629 | 6.646 | 174,002 | -0.01(-0.14%) |
Mar 19, 2014 | 6.694 | 6.694 | 6.638 | 6.655 | 121,258 | -0.02(-0.26%) |
Mar 18, 2014 | 6.698 | 6.711 | 6.673 | 6.673 | 147,240 | -0.01(-0.13%) |
Mar 17, 2014 | 6.660 | 6.690 | 6.651 | 6.681 | 119,989 | +0.03(+0.39%) |
Mar 14, 2014 | 6.621 | 6.655 | 6.621 | 6.655 | 245,919 | +0.03(+0.52%) |
Mar 13, 2014 | 6.634 | 6.638 | 6.580 | 6.621 | 148,706 | +0.01(+0.19%) |
Mar 12, 2014 | 6.604 | 6.608 | 6.574 | 6.608 | 95,955 | +0.00(+0.00%) |
Mar 11, 2014 | 6.630 | 6.638 | 6.596 | 6.608 | 134,984 | -0.00(-0.06%) |
Mar 10, 2014 | 6.553 | 6.613 | 6.540 | 6.613 | 164,279 | +0.05(+0.78%) |
Mar 07, 2014 | 6.613 | 6.613 | 6.544 | 6.561 | 61,078 | -0.03(-0.52%) |
Mar 06, 2014 | 6.591 | 6.617 | 6.590 | 6.596 | 111,142 | +0.03(+0.39%) |
Mar 05, 2014 | 6.578 | 6.608 | 6.557 | 6.570 | 101,826 | -0.02(-0.32%) |
Mar 04, 2014 | 6.544 | 6.608 | 6.544 | 6.591 | 114,584 | +0.08(+1.18%) |
Mar 03, 2014 | 6.604 | 6.604 | 6.480 | 6.514 | 107,070 | -0.02(-0.26%) |
Feb 28, 2014 | 6.566 | 6.600 | 6.501 | 6.531 | 135,941 | -0.02(-0.26%) |
Feb 27, 2014 | 6.544 | 6.557 | 6.514 | 6.549 | 180,523 | +0.02(+0.33%) |
Feb 26, 2014 | 6.561 | 6.570 | 6.510 | 6.527 | 203,888 | +0.00(+0.00%) |
Feb 25, 2014 | 6.566 | 6.570 | 6.527 | 6.527 | 137,290 | -0.03(-0.52%) |
Feb 24, 2014 | 6.557 | 6.566 | 6.540 | 6.561 | 168,290 | +0.01(+0.13%) |
Feb 21, 2014 | 6.523 | 6.574 | 6.510 | 6.553 | 167,409 | +0.03(+0.52%) |
Feb 20, 2014 | 6.484 | 6.523 | 6.480 | 6.519 | 160,274 | +0.02(+0.26%) |
Feb 19, 2014 | 6.514 | 6.540 | 6.501 | 6.501 | 180,209 | -0.01(-0.14%) |
Feb 18, 2014 | 6.507 | 6.528 | 6.494 | 6.511 | 127,534 | +0.03(+0.39%) |
Feb 14, 2014 | 6.485 | 6.485 | 6.485 | 6.485 | 124,789 | +0.01(+0.20%) |
Feb 13, 2014 | 6.430 | 6.477 | 6.409 | 6.473 | 151,079 | +0.03(+0.39%) |
Feb 12, 2014 | 6.447 | 6.464 | 6.439 | 6.447 | 120,153 | -0.01(-0.20%) |
Feb 11, 2014 | 6.388 | 6.460 | 6.383 | 6.460 | 173,023 | +0.06(+1.00%) |
Feb 10, 2014 | 6.409 | 6.422 | 6.375 | 6.396 | 112,107 | -0.01(-0.13%) |
Feb 07, 2014 | 6.379 | 6.409 | 6.354 | 6.405 | 178,267 | +0.07(+1.14%) |
Feb 06, 2014 | 6.273 | 6.350 | 6.273 | 6.333 | 162,809 | +0.06(+0.95%) |
Feb 05, 2014 | 6.350 | 6.350 | 6.269 | 6.273 | 174,071 | -0.06(-1.01%) |
Feb 04, 2014 | 6.265 | 6.358 | 6.239 | 6.337 | 277,279 | +0.06(+0.88%) |
Feb 03, 2014 | 6.379 | 6.379 | 6.256 | 6.282 | 179,526 | -0.12(-1.86%) |
Jan 31, 2014 | 6.375 | 6.464 | 6.333 | 6.400 | 211,833 | -0.00(-0.07%) |
Jan 30, 2014 | 6.307 | 6.413 | 6.307 | 6.405 | 141,334 | +0.11(+1.75%) |
Jan 29, 2014 | 6.337 | 6.337 | 6.282 | 6.294 | 130,529 | -0.06(-0.87%) |
Jan 28, 2014 | 6.413 | 6.443 | 6.350 | 6.350 | 179,140 | -0.04(-0.60%) |
Jan 27, 2014 | 6.456 | 6.456 | 6.315 | 6.388 | 501,855 | -0.08(-1.25%) |
Jan 24, 2014 | 6.558 | 6.558 | 6.451 | 6.468 | 778,524 | +0.00(+0.07%) |
Jan 23, 2014 | 6.430 | 6.494 | 6.392 | 6.464 | 360,977 | +0.02(+0.33%) |
Jan 22, 2014 | 6.426 | 6.460 | 6.413 | 6.443 | 316,931 | +0.02(+0.32%) |
Jan 21, 2014 | 6.393 | 6.431 | 6.393 | 6.423 | 155,656 | +0.04(+0.66%) |
Jan 17, 2014 | 6.397 | 6.380 | 6.380 | 6.380 | 113,586 | -0.00(-0.07%) |
Jan 16, 2014 | 6.372 | 6.385 | 6.351 | 6.385 | 173,768 | +0.02(+0.33%) |
Jan 15, 2014 | 6.338 | 6.368 | 6.321 | 6.364 | 224,448 | +0.03(+0.40%) |
Jan 14, 2014 | 6.304 | 6.347 | 6.300 | 6.338 | 219,850 | +0.03(+0.40%) |
Jan 13, 2014 | 6.351 | 6.372 | 6.296 | 6.313 | 170,128 | -0.05(-0.80%) |
Jan 10, 2014 | 6.326 | 6.368 | 6.321 | 6.364 | 284,173 | +0.03(+0.53%) |
Jan 09, 2014 | 6.321 | 6.347 | 6.309 | 6.330 | 147,233 | +0.01(+0.13%) |
Jan 08, 2014 | 6.288 | 6.326 | 6.283 | 6.321 | 135,213 | +0.01(+0.20%) |
Jan 07, 2014 | 6.262 | 6.309 | 6.262 | 6.309 | 228,314 | +0.06(+1.01%) |
Jan 06, 2014 | 6.254 | 6.267 | 6.233 | 6.245 | 333,907 | -0.01(-0.13%) |
Jan 03, 2014 | 6.245 | 6.258 | 6.229 | 6.254 | 143,735 | +0.03(+0.41%) |
Jan 02, 2014 | 6.271 | 6.283 | 6.224 | 6.229 | 173,197 | -0.05(-0.81%) |
Dec 31, 2013 | 6.275 | 6.279 | 6.279 | 6.279 | 240,927 | +0.00(+0.00%) |
Dec 30, 2013 | 6.334 | 6.334 | 6.271 | 6.279 | 122,683 | -0.05(-0.87%) |
Dec 27, 2013 | 6.364 | 6.368 | 6.326 | 6.334 | 82,636 | -0.03(-0.53%) |
Dec 26, 2013 | 6.393 | 6.414 | 6.368 | 6.368 | 149,794 | -0.01(-0.13%) |
Dec 24, 2013 | 6.380 | 6.380 | 6.359 | 6.376 | 101,194 | -0.01(-0.20%) |
Dec 23, 2013 | 6.313 | 6.393 | 6.313 | 6.389 | 253,884 | +0.10(+1.61%) |
Dec 20, 2013 | 6.212 | 6.308 | 6.212 | 6.288 | 234,024 | +0.08(+1.21%) |
Dec 19, 2013 | 6.167 | 6.221 | 6.167 | 6.213 | 179,762 | +0.02(+0.27%) |
Dec 18, 2013 | 6.141 | 6.208 | 6.133 | 6.196 | 193,074 | +0.04(+0.61%) |
Dec 17, 2013 | 6.150 | 6.158 | 6.129 | 6.158 | 189,171 | -0.00(-0.07%) |
Dec 16, 2013 | 6.192 | 6.195 | 6.146 | 6.162 | 130,581 | +0.01(+0.14%) |
Dec 13, 2013 | 6.154 | 6.167 | 6.133 | 6.154 | 118,547 | +0.00(+0.00%) |
Dec 12, 2013 | 6.146 | 6.156 | 6.133 | 6.154 | 120,871 | -0.01(-0.14%) |
Dec 11, 2013 | 6.196 | 6.204 | 6.150 | 6.162 | 209,850 | -0.04(-0.67%) |
Dec 10, 2013 | 6.196 | 6.208 | 6.187 | 6.204 | 77,895 | +0.01(+0.14%) |
Dec 09, 2013 | 6.200 | 6.217 | 6.175 | 6.196 | 152,868 | +0.00(+0.00%) |
Dec 06, 2013 | 6.213 | 6.229 | 6.167 | 6.196 | 120,228 | +0.01(+0.20%) |
Dec 05, 2013 | 6.213 | 6.213 | 6.154 | 6.183 | 113,996 | -0.01(-0.20%) |
Dec 04, 2013 | 6.162 | 6.213 | 6.150 | 6.196 | 176,480 | +0.03(+0.48%) |
Dec 03, 2013 | 6.187 | 6.200 | 6.141 | 6.167 | 140,105 | -0.03(-0.47%) |
Dec 02, 2013 | 6.221 | 6.238 | 6.158 | 6.196 | 201,282 | -0.02(-0.27%) |
Nov 29, 2013 | 6.267 | 6.267 | 6.192 | 6.213 | 193,882 | +0.02(+0.27%) |
Nov 27, 2013 | 6.179 | 6.204 | 6.171 | 6.196 | 119,552 | +0.02(+0.27%) |
Nov 26, 2013 | 6.187 | 6.221 | 6.171 | 6.179 | 176,714 | -0.01(-0.20%) |
Nov 25, 2013 | 6.229 | 6.246 | 6.179 | 6.192 | 168,050 | -0.03(-0.40%) |
Nov 22, 2013 | 6.238 | 6.238 | 6.187 | 6.217 | 185,416 | -0.02(-0.34%) |
Nov 21, 2013 | 6.162 | 6.238 | 6.162 | 6.238 | 257,644 | +0.08(+1.22%) |
Nov 20, 2013 | 6.196 | 6.208 | 6.158 | 6.162 | 131,513 | -0.02(-0.35%) |
Nov 19, 2013 | 6.213 | 6.213 | 6.167 | 6.184 | 343,773 | +0.00(+0.07%) |
Nov 18, 2013 | 6.184 | 6.217 | 6.163 | 6.180 | 312,740 | +0.00(+0.00%) |
Nov 15, 2013 | 6.159 | 6.180 | 6.138 | 6.180 | 128,978 | +0.03(+0.54%) |
Nov 14, 2013 | 6.109 | 6.151 | 6.084 | 6.147 | 390,876 | +0.08(+1.37%) |
Nov 12, 2013 | 6.064 | 6.097 | 6.035 | 6.064 | 164,731 | -0.02(-0.41%) |
Nov 11, 2013 | 6.088 | 6.109 | 6.055 | 6.088 | 141,779 | -0.01(-0.20%) |
Nov 08, 2013 | 6.068 | 6.101 | 6.043 | 6.101 | 187,912 | +0.04(+0.62%) |
Nov 07, 2013 | 6.097 | 6.100 | 6.047 | 6.064 | 147,467 | -0.03(-0.55%) |
Nov 06, 2013 | 6.101 | 6.124 | 6.068 | 6.097 | 131,762 | +0.01(+0.20%) |
Nov 05, 2013 | 6.088 | 6.092 | 6.051 | 6.084 | 196,041 | -0.03(-0.48%) |
Nov 04, 2013 | 6.101 | 6.113 | 6.068 | 6.113 | 168,049 | +0.03(+0.55%) |
Nov 01, 2013 | 6.118 | 6.118 | 6.059 | 6.080 | 168,165 | -0.03(-0.48%) |
Oct 31, 2013 | 6.205 | 6.205 | 6.059 | 6.109 | 111,538 | +0.02(+0.41%) |
Oct 30, 2013 | 6.109 | 6.113 | 6.068 | 6.084 | 138,952 | -0.01(-0.20%) |
Oct 29, 2013 | 6.084 | 6.113 | 6.055 | 6.097 | 130,855 | +0.03(+0.48%) |
Oct 28, 2013 | 6.080 | 6.088 | 6.047 | 6.068 | 100,140 | +0.00(+0.00%) |
Oct 25, 2013 | 6.076 | 6.080 | 6.047 | 6.068 | 127,274 | -0.00(-0.07%) |
Oct 24, 2013 | 6.093 | 6.105 | 6.055 | 6.072 | 109,712 | +0.01(+0.21%) |
Oct 23, 2013 | 6.105 | 6.105 | 6.043 | 6.059 | 181,863 | -0.05(-0.88%) |
Oct 22, 2013 | 6.109 | 6.159 | 6.088 | 6.113 | 192,674 | +0.02(+0.33%) |
Oct 21, 2013 | 6.060 | 6.093 | 6.060 | 6.093 | 108,171 | +0.02(+0.34%) |
Oct 18, 2013 | 6.060 | 6.081 | 6.015 | 6.073 | 305,830 | +0.00(+0.07%) |
Oct 17, 2013 | 5.966 | 6.077 | 5.966 | 6.069 | 138,921 | +0.06(+0.96%) |
Oct 16, 2013 | 5.953 | 6.011 | 5.953 | 6.011 | 135,976 | +0.06(+1.04%) |
Oct 15, 2013 | 5.966 | 5.998 | 5.945 | 5.949 | 119,682 | -0.04(-0.69%) |
Oct 14, 2013 | 5.937 | 6.003 | 5.937 | 5.990 | 120,717 | +0.00(+0.00%) |
Oct 11, 2013 | 5.982 | 6.023 | 5.982 | 5.990 | 62,669 | +0.02(+0.41%) |
Oct 10, 2013 | 5.966 | 6.003 | 5.941 | 5.966 | 179,429 | +0.04(+0.70%) |
Oct 09, 2013 | 5.949 | 5.949 | 5.895 | 5.924 | 98,565 | -0.00(-0.07%) |
Oct 08, 2013 | 5.875 | 5.933 | 5.850 | 5.928 | 228,091 | +0.02(+0.42%) |
Oct 07, 2013 | 5.920 | 5.941 | 5.900 | 5.904 | 194,055 | -0.05(-0.83%) |
Oct 04, 2013 | 5.916 | 5.966 | 5.912 | 5.953 | 101,733 | +0.02(+0.35%) |
Oct 03, 2013 | 5.937 | 5.947 | 5.904 | 5.933 | 185,627 | -0.04(-0.69%) |
Oct 02, 2013 | 5.895 | 5.986 | 5.879 | 5.974 | 255,268 | -0.01(-0.14%) |
Oct 01, 2013 | 5.933 | 5.994 | 5.891 | 5.982 | 206,787 | -0.06(-0.96%) |
Sep 27, 2013 | 6.011 | 6.040 | 5.994 | 6.040 | 140,806 | -0.01(-0.14%) |
Sep 26, 2013 | 6.023 | 6.069 | 6.023 | 6.048 | 104,162 | +0.01(+0.14%) |
Sep 25, 2013 | 6.069 | 6.069 | 6.019 | 6.040 | 106,055 | -0.01(-0.14%) |
Sep 24, 2013 | 6.065 | 6.085 | 6.019 | 6.048 | 154,809 | +0.01(+0.14%) |
Sep 23, 2013 | 6.065 | 6.073 | 6.015 | 6.040 | 112,403 | -0.02(-0.34%) |
Sep 20, 2013 | 6.085 | 6.085 | 5.937 | 6.060 | 199,998 | -0.05(-0.81%) |
Sep 19, 2013 | 6.176 | 6.192 | 6.081 | 6.110 | 151,457 | -0.09(-1.41%) |
Sep 18, 2013 | 6.144 | 6.202 | 6.124 | 6.197 | 98,446 | +0.05(+0.87%) |
Sep 17, 2013 | 6.140 | 6.144 | 6.111 | 6.144 | 85,383 | -0.01(-0.13%) |
Sep 16, 2013 | 6.165 | 6.173 | 6.136 | 6.152 | 66,745 | +0.03(+0.47%) |
Sep 13, 2013 | 6.128 | 6.144 | 6.104 | 6.124 | 76,054 | -0.02(-0.27%) |
Sep 12, 2013 | 6.148 | 6.169 | 6.124 | 6.140 | 72,849 | -0.01(-0.12%) |
Sep 11, 2013 | 6.111 | 6.169 | 6.107 | 6.147 | 146,867 | +0.04(+0.66%) |
Sep 10, 2013 | 6.058 | 6.107 | 6.042 | 6.107 | 73,786 | +0.04(+0.61%) |
Sep 09, 2013 | 6.029 | 6.070 | 5.989 | 6.070 | 109,632 | +0.02(+0.34%) |
Sep 06, 2013 | 6.025 | 6.066 | 5.989 | 6.050 | 127,522 | +0.02(+0.27%) |
Sep 05, 2013 | 6.001 | 6.050 | 5.989 | 6.034 | 133,538 | +0.01(+0.25%) |
Sep 04, 2013 | 5.964 | 6.029 | 5.960 | 6.019 | 116,063 | +0.03(+0.44%) |
Sep 03, 2013 | 6.005 | 6.011 | 5.976 | 5.993 | 80,502 | +0.02(+0.27%) |
Aug 30, 2013 | 5.997 | 6.017 | 5.952 | 5.976 | 121,658 | -0.03(-0.48%) |
Aug 29, 2013 | 5.989 | 6.029 | 5.980 | 6.005 | 185,638 | -0.02(-0.27%) |
Aug 28, 2013 | 6.050 | 6.075 | 6.005 | 6.021 | 154,965 | -0.05(-0.81%) |
Aug 27, 2013 | 6.079 | 6.110 | 6.062 | 6.070 | 138,967 | -0.05(-0.87%) |
Aug 26, 2013 | 6.144 | 6.165 | 6.124 | 6.124 | 81,264 | -0.00(-0.07%) |
Aug 23, 2013 | 6.091 | 6.136 | 6.058 | 6.128 | 86,982 | +0.05(+0.88%) |
Aug 22, 2013 | 6.070 | 6.124 | 6.050 | 6.075 | 89,110 | -0.00(-0.07%) |
Aug 21, 2013 | 6.042 | 6.103 | 6.034 | 6.079 | 137,822 | +0.05(+0.80%) |
Aug 20, 2013 | 6.059 | 6.079 | 6.018 | 6.030 | 173,732 | -0.04(-0.74%) |
Aug 19, 2013 | 6.095 | 6.148 | 6.059 | 6.075 | 80,658 | -0.05(-0.80%) |
Aug 16, 2013 | 6.104 | 6.160 | 6.087 | 6.124 | 94,090 | -0.00(-0.07%) |
Aug 15, 2013 | 6.173 | 6.177 | 6.124 | 6.128 | 88,070 | -0.07(-1.05%) |
Aug 14, 2013 | 6.250 | 6.250 | 6.173 | 6.193 | 125,431 | -0.04(-0.59%) |
Aug 13, 2013 | 6.270 | 6.287 | 6.185 | 6.230 | 222,799 | -0.05(-0.78%) |
Aug 12, 2013 | 6.160 | 6.299 | 6.160 | 6.278 | 117,954 | +0.11(+1.71%) |
Aug 09, 2013 | 6.262 | 6.323 | 6.165 | 6.173 | 224,349 | -0.09(-1.36%) |
Aug 08, 2013 | 6.303 | 6.303 | 6.238 | 6.258 | 93,672 | -0.07(-1.03%) |
Aug 07, 2013 | 6.258 | 6.335 | 6.209 | 6.323 | 156,360 | +0.02(+0.26%) |
Aug 06, 2013 | 6.140 | 6.339 | 6.140 | 6.307 | 146,211 | +0.13(+2.04%) |
Aug 05, 2013 | 6.221 | 6.223 | 6.144 | 6.181 | 120,409 | -0.04(-0.65%) |
Aug 02, 2013 | 6.230 | 6.287 | 6.201 | 6.221 | 116,902 | -0.04(-0.58%) |