Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.713 | 6.811 | 6.530 | 6.544 | 73,401 | -0.24(-3.52%) |
Jul 30, 2014 | 6.839 | 6.888 | 6.741 | 6.783 | 36,495 | +0.01(+0.21%) |
Jul 29, 2014 | 6.720 | 6.846 | 6.720 | 6.769 | 80,839 | +0.06(+0.84%) |
Jul 28, 2014 | 6.748 | 6.748 | 6.677 | 6.713 | 97,373 | -0.04(-0.52%) |
Jul 25, 2014 | 6.635 | 6.825 | 6.635 | 6.748 | 73,535 | +0.04(+0.63%) |
Jul 24, 2014 | 6.783 | 6.839 | 6.706 | 6.706 | 58,713 | -0.08(-1.14%) |
Jul 23, 2014 | 6.846 | 6.853 | 6.755 | 6.783 | 48,579 | -0.07(-1.03%) |
Jul 22, 2014 | 6.720 | 6.867 | 6.677 | 6.853 | 81,211 | +0.17(+2.52%) |
Jul 21, 2014 | 6.769 | 6.769 | 6.565 | 6.684 | 61,465 | -0.11(-1.65%) |
Jul 18, 2014 | 6.502 | 6.804 | 6.502 | 6.797 | 82,400 | +0.25(+3.87%) |
Jul 17, 2014 | 6.677 | 6.713 | 6.530 | 6.544 | 69,132 | -0.15(-2.31%) |
Jul 16, 2014 | 6.586 | 6.797 | 6.397 | 6.698 | 113,680 | +0.22(+3.47%) |
Jul 15, 2014 | 6.656 | 6.713 | 6.467 | 6.474 | 133,878 | -0.32(-4.76%) |
Jul 14, 2014 | 6.818 | 6.853 | 6.698 | 6.797 | 24,935 | +0.07(+1.04%) |
Jul 11, 2014 | 6.783 | 6.853 | 6.691 | 6.727 | 55,987 | -0.06(-0.93%) |
Jul 10, 2014 | 6.839 | 6.944 | 6.783 | 6.790 | 66,478 | -0.19(-2.72%) |
Jul 09, 2014 | 6.966 | 6.980 | 6.783 | 6.980 | 187,709 | +0.00(+0.00%) |
Jul 08, 2014 | 7.099 | 7.203 | 6.944 | 6.980 | 174,821 | -0.11(-1.49%) |
Jul 07, 2014 | 7.205 | 7.275 | 7.085 | 7.085 | 50,665 | -0.16(-2.23%) |
Jul 03, 2014 | 7.205 | 7.247 | 7.247 | 7.247 | 20,344 | +0.05(+0.68%) |
Jul 02, 2014 | 7.219 | 7.310 | 7.183 | 7.198 | 45,649 | -0.06(-0.78%) |
Jul 01, 2014 | 6.923 | 7.303 | 6.923 | 7.254 | 156,848 | +0.31(+4.45%) |
Jun 30, 2014 | 7.085 | 7.127 | 6.923 | 6.944 | 99,168 | -0.19(-2.66%) |
Jun 27, 2014 | 6.811 | 7.134 | 6.811 | 7.134 | 172,177 | +0.25(+3.57%) |
Jun 26, 2014 | 6.748 | 6.895 | 6.691 | 6.888 | 100,911 | -0.18(-2.58%) |
Jun 25, 2014 | 6.818 | 7.099 | 6.762 | 7.071 | 88,116 | +0.25(+3.71%) |
Jun 24, 2014 | 7.029 | 7.099 | 6.786 | 6.818 | 118,389 | -0.25(-3.58%) |
Jun 23, 2014 | 6.944 | 7.078 | 6.923 | 7.071 | 73,000 | +0.13(+1.93%) |
Jun 20, 2014 | 6.902 | 6.994 | 6.853 | 6.937 | 134,036 | +0.04(+0.51%) |
Jun 19, 2014 | 6.916 | 6.980 | 6.783 | 6.902 | 45,392 | -0.01(-0.10%) |
Jun 18, 2014 | 6.909 | 6.937 | 6.811 | 6.909 | 48,178 | -0.01(-0.20%) |
Jun 17, 2014 | 6.867 | 6.987 | 6.846 | 6.923 | 58,861 | +0.03(+0.41%) |
Jun 16, 2014 | 6.734 | 6.966 | 6.734 | 6.895 | 38,831 | +0.12(+1.76%) |
Jun 13, 2014 | 6.748 | 6.987 | 6.748 | 6.776 | 307,232 | +0.02(+0.31%) |
Jun 12, 2014 | 6.727 | 6.790 | 6.684 | 6.755 | 56,643 | +0.03(+0.42%) |
Jun 11, 2014 | 6.874 | 6.944 | 6.684 | 6.727 | 73,222 | -0.17(-2.45%) |
Jun 10, 2014 | 6.839 | 6.959 | 6.818 | 6.895 | 49,478 | -0.04(-0.51%) |
Jun 06, 2014 | 6.937 | 7.001 | 6.867 | 6.930 | 69,431 | +0.04(+0.61%) |
Jun 05, 2014 | 6.741 | 6.916 | 6.677 | 6.888 | 55,703 | +0.18(+2.73%) |
Jun 04, 2014 | 6.677 | 6.762 | 6.677 | 6.706 | 41,211 | +0.00(+0.00%) |
Jun 03, 2014 | 6.684 | 6.776 | 6.677 | 6.706 | 77,230 | -0.02(-0.31%) |
Jun 02, 2014 | 6.776 | 6.811 | 6.684 | 6.727 | 52,742 | -0.03(-0.42%) |
May 30, 2014 | 6.818 | 6.818 | 6.691 | 6.755 | 54,859 | -0.04(-0.52%) |
May 29, 2014 | 6.790 | 6.846 | 6.698 | 6.790 | 44,404 | +0.05(+0.73%) |
May 28, 2014 | 6.888 | 6.937 | 6.741 | 6.741 | 63,250 | -0.18(-2.64%) |
May 27, 2014 | 6.930 | 7.001 | 6.846 | 6.923 | 57,834 | +0.07(+1.03%) |
May 23, 2014 | 6.748 | 6.853 | 6.853 | 6.853 | 517,154 | +0.13(+1.99%) |
May 22, 2014 | 6.663 | 6.773 | 6.642 | 6.720 | 28,290 | +0.10(+1.49%) |
May 21, 2014 | 6.677 | 6.734 | 6.607 | 6.621 | 294,755 | -0.02(-0.32%) |
May 20, 2014 | 6.663 | 6.684 | 6.565 | 6.642 | 126,727 | -0.01(-0.11%) |
May 19, 2014 | 6.537 | 6.663 | 6.537 | 6.649 | 55,428 | +0.12(+1.83%) |
May 16, 2014 | 6.354 | 6.542 | 6.312 | 6.530 | 71,377 | +0.18(+2.77%) |
May 15, 2014 | 6.136 | 6.396 | 6.087 | 6.354 | 75,322 | +0.16(+2.61%) |
May 14, 2014 | 6.488 | 6.603 | 6.150 | 6.192 | 86,514 | -0.33(-5.06%) |
May 13, 2014 | 6.635 | 6.635 | 6.474 | 6.523 | 49,809 | -0.11(-1.59%) |
May 12, 2014 | 6.396 | 6.663 | 6.367 | 6.628 | 112,204 | +0.25(+3.85%) |
May 09, 2014 | 6.136 | 6.403 | 6.080 | 6.382 | 54,119 | +0.19(+3.06%) |
May 08, 2014 | 6.228 | 6.403 | 6.178 | 6.192 | 74,582 | -0.07(-1.12%) |
May 07, 2014 | 6.326 | 6.347 | 6.185 | 6.263 | 56,603 | -0.04(-0.56%) |
May 06, 2014 | 6.486 | 6.583 | 6.291 | 6.298 | 88,605 | -0.24(-3.62%) |
May 05, 2014 | 6.465 | 6.548 | 6.367 | 6.534 | 64,386 | +0.05(+0.75%) |
May 02, 2014 | 6.534 | 6.625 | 6.409 | 6.486 | 88,169 | -0.02(-0.32%) |
May 01, 2014 | 6.673 | 6.798 | 6.388 | 6.506 | 121,531 | -0.19(-2.90%) |
Apr 30, 2014 | 6.701 | 6.750 | 6.569 | 6.701 | 79,879 | -0.01(-0.10%) |
Apr 29, 2014 | 6.618 | 6.746 | 6.599 | 6.708 | 66,211 | +0.15(+2.22%) |
Apr 28, 2014 | 6.527 | 6.645 | 6.402 | 6.562 | 61,288 | +0.04(+0.64%) |
Apr 25, 2014 | 6.638 | 6.687 | 6.472 | 6.520 | 94,418 | -0.17(-2.49%) |
Apr 24, 2014 | 6.757 | 6.757 | 6.604 | 6.687 | 86,920 | -0.02(-0.31%) |
Apr 23, 2014 | 6.840 | 6.889 | 6.687 | 6.708 | 108,987 | -0.17(-2.43%) |
Apr 22, 2014 | 6.889 | 6.909 | 6.837 | 6.875 | 61,056 | -0.02(-0.30%) |
Apr 21, 2014 | 6.930 | 6.930 | 6.847 | 6.896 | 54,426 | -0.05(-0.70%) |
Apr 17, 2014 | 6.951 | 6.944 | 6.944 | 6.944 | 54,090 | -0.01(-0.10%) |
Apr 16, 2014 | 6.972 | 6.993 | 6.819 | 6.951 | 69,824 | +0.04(+0.60%) |
Apr 15, 2014 | 6.951 | 6.965 | 6.784 | 6.910 | 90,248 | -0.01(-0.20%) |
Apr 14, 2014 | 6.882 | 6.972 | 6.833 | 6.923 | 110,142 | +0.11(+1.63%) |
Apr 11, 2014 | 6.694 | 6.896 | 6.694 | 6.812 | 85,342 | +0.05(+0.72%) |
Apr 10, 2014 | 6.861 | 6.889 | 6.651 | 6.764 | 104,455 | -0.13(-1.92%) |
Apr 09, 2014 | 6.687 | 6.917 | 6.687 | 6.896 | 35,996 | +0.22(+3.33%) |
Apr 08, 2014 | 6.680 | 6.805 | 6.631 | 6.673 | 81,303 | -0.02(-0.31%) |
Apr 07, 2014 | 6.597 | 6.750 | 6.569 | 6.694 | 66,697 | +0.05(+0.73%) |
Apr 04, 2014 | 7.000 | 7.000 | 6.604 | 6.645 | 129,632 | -0.29(-4.21%) |
Apr 03, 2014 | 7.229 | 7.250 | 6.923 | 6.937 | 66,954 | -0.31(-4.31%) |
Apr 02, 2014 | 7.229 | 7.264 | 7.090 | 7.250 | 73,474 | +0.02(+0.29%) |
Apr 01, 2014 | 7.097 | 7.264 | 7.038 | 7.229 | 86,874 | +0.16(+2.26%) |
Mar 31, 2014 | 7.125 | 7.215 | 6.980 | 7.069 | 92,771 | -0.01(-0.10%) |
Mar 28, 2014 | 6.930 | 7.299 | 6.896 | 7.076 | 224,557 | +0.15(+2.21%) |
Mar 27, 2014 | 6.882 | 6.928 | 6.861 | 6.923 | 79,378 | +0.03(+0.40%) |
Mar 26, 2014 | 6.965 | 6.965 | 6.882 | 6.896 | 127,094 | -0.03(-0.50%) |
Mar 25, 2014 | 6.930 | 6.972 | 6.889 | 6.930 | 108,212 | +0.01(+0.10%) |
Mar 24, 2014 | 6.951 | 6.979 | 6.882 | 6.923 | 96,811 | +0.01(+0.10%) |
Mar 21, 2014 | 6.937 | 7.010 | 6.910 | 6.917 | 148,055 | -0.01(-0.20%) |
Mar 20, 2014 | 6.930 | 7.054 | 6.917 | 6.930 | 34,717 | +0.01(+0.10%) |
Mar 19, 2014 | 7.076 | 7.089 | 6.910 | 6.923 | 50,452 | -0.15(-2.06%) |
Mar 18, 2014 | 6.951 | 7.076 | 6.903 | 7.069 | 117,380 | +0.14(+2.01%) |
Mar 17, 2014 | 6.986 | 6.986 | 6.903 | 6.930 | 174,903 | -0.01(-0.15%) |
Mar 14, 2014 | 6.903 | 7.014 | 6.903 | 6.941 | 33,838 | +0.00(+0.05%) |
Mar 13, 2014 | 6.993 | 7.003 | 6.903 | 6.937 | 120,093 | -0.05(-0.70%) |
Mar 12, 2014 | 6.923 | 7.007 | 6.812 | 6.986 | 58,747 | +0.05(+0.70%) |
Mar 11, 2014 | 6.951 | 6.978 | 6.903 | 6.937 | 89,291 | -0.04(-0.60%) |
Mar 10, 2014 | 6.965 | 6.986 | 6.896 | 6.979 | 110,693 | -0.03(-0.50%) |
Mar 07, 2014 | 6.979 | 7.014 | 6.917 | 7.014 | 288,625 | +0.07(+1.00%) |
Mar 06, 2014 | 7.146 | 7.146 | 6.896 | 6.944 | 134,496 | -0.19(-2.73%) |
Mar 05, 2014 | 7.250 | 7.331 | 7.111 | 7.139 | 290,207 | -0.15(-2.00%) |
Mar 04, 2014 | 7.424 | 7.487 | 7.236 | 7.285 | 173,010 | -0.06(-0.85%) |
Mar 03, 2014 | 7.215 | 7.361 | 7.056 | 7.347 | 165,775 | +0.08(+1.05%) |
Feb 28, 2014 | 7.716 | 7.716 | 7.243 | 7.271 | 164,217 | -0.40(-5.25%) |
Feb 27, 2014 | 7.542 | 7.702 | 7.493 | 7.674 | 140,843 | +0.13(+1.75%) |
Feb 26, 2014 | 7.632 | 7.723 | 7.514 | 7.542 | 76,947 | -0.06(-0.82%) |
Feb 25, 2014 | 7.598 | 7.702 | 7.549 | 7.605 | 96,087 | +0.04(+0.55%) |
Feb 24, 2014 | 7.570 | 7.653 | 7.473 | 7.563 | 117,380 | -0.07(-0.91%) |
Feb 21, 2014 | 7.681 | 7.681 | 7.559 | 7.632 | 101,318 | -0.01(-0.18%) |
Feb 20, 2014 | 7.646 | 7.681 | 7.591 | 7.646 | 188,052 | +0.03(+0.37%) |
Feb 19, 2014 | 7.632 | 7.702 | 7.192 | 7.619 | 102,880 | -0.01(-0.18%) |
Feb 18, 2014 | 7.632 | 7.730 | 7.570 | 7.632 | 192,225 | -0.02(-0.27%) |
Feb 14, 2014 | 7.528 | 7.653 | 7.653 | 7.653 | 192,626 | +0.14(+1.85%) |
Feb 13, 2014 | 7.195 | 7.577 | 7.195 | 7.514 | 100,814 | +0.25(+3.44%) |
Feb 12, 2014 | 7.222 | 7.299 | 7.195 | 7.264 | 205,794 | +0.05(+0.67%) |
Feb 11, 2014 | 7.160 | 7.299 | 7.118 | 7.215 | 129,751 | +0.09(+1.27%) |
Feb 10, 2014 | 6.951 | 7.125 | 6.875 | 7.125 | 120,857 | +0.17(+2.50%) |
Feb 07, 2014 | 6.875 | 6.986 | 6.875 | 6.951 | 84,660 | +0.07(+1.01%) |
Feb 06, 2014 | 6.937 | 7.035 | 6.798 | 6.882 | 250,275 | -0.06(-0.90%) |
Feb 05, 2014 | 6.882 | 7.035 | 6.777 | 6.944 | 120,168 | +0.06(+0.91%) |
Feb 04, 2014 | 6.951 | 6.985 | 6.813 | 6.882 | 100,044 | -0.01(-0.10%) |
Feb 03, 2014 | 6.951 | 7.054 | 6.744 | 6.889 | 483,924 | -0.05(-0.69%) |
Jan 31, 2014 | 6.765 | 7.013 | 6.765 | 6.937 | 174,032 | +0.05(+0.70%) |
Jan 30, 2014 | 6.772 | 6.916 | 6.751 | 6.889 | 105,521 | +0.17(+2.46%) |
Jan 29, 2014 | 6.799 | 6.882 | 6.717 | 6.723 | 314,427 | -0.11(-1.61%) |
Jan 28, 2014 | 6.806 | 6.867 | 6.744 | 6.834 | 319,224 | +0.06(+0.81%) |
Jan 27, 2014 | 6.847 | 6.868 | 6.744 | 6.779 | 61,102 | -0.07(-1.01%) |
Jan 24, 2014 | 6.744 | 6.916 | 6.648 | 6.847 | 451,388 | +0.05(+0.71%) |
Jan 23, 2014 | 6.799 | 6.834 | 6.751 | 6.799 | 49,826 | -0.06(-0.80%) |
Jan 22, 2014 | 6.868 | 6.902 | 6.839 | 6.854 | 36,686 | -0.03(-0.40%) |
Jan 21, 2014 | 6.827 | 6.896 | 6.813 | 6.882 | 54,101 | +0.08(+1.11%) |
Jan 17, 2014 | 6.834 | 6.806 | 6.806 | 6.806 | 47,662 | -0.07(-1.00%) |
Jan 16, 2014 | 6.806 | 6.875 | 6.785 | 6.875 | 53,563 | +0.10(+1.52%) |
Jan 15, 2014 | 6.710 | 6.806 | 6.717 | 6.772 | 48,651 | +0.06(+0.92%) |
Jan 14, 2014 | 6.710 | 6.758 | 6.613 | 6.710 | 57,953 | +0.01(+0.10%) |
Jan 13, 2014 | 6.703 | 6.772 | 6.627 | 6.703 | 59,293 | -0.04(-0.61%) |
Jan 10, 2014 | 6.785 | 6.785 | 6.606 | 6.744 | 60,316 | -0.03(-0.41%) |
Jan 09, 2014 | 6.785 | 6.833 | 6.684 | 6.772 | 43,377 | -0.01(-0.10%) |
Jan 08, 2014 | 6.847 | 6.861 | 6.717 | 6.779 | 71,455 | -0.07(-1.01%) |
Jan 07, 2014 | 6.662 | 6.868 | 6.662 | 6.847 | 65,458 | +0.21(+3.11%) |
Jan 06, 2014 | 6.820 | 6.875 | 6.634 | 6.641 | 119,444 | -0.20(-2.92%) |
Jan 03, 2014 | 6.834 | 6.875 | 6.751 | 6.840 | 94,188 | +0.01(+0.10%) |
Jan 02, 2014 | 6.744 | 6.834 | 6.675 | 6.834 | 77,288 | +0.04(+0.61%) |
Dec 31, 2013 | 6.854 | 6.792 | 6.792 | 6.792 | 85,588 | -0.03(-0.40%) |
Dec 30, 2013 | 6.889 | 6.922 | 6.806 | 6.820 | 72,792 | -0.06(-0.90%) |
Dec 27, 2013 | 6.896 | 6.896 | 6.820 | 6.882 | 16,745 | +0.02(+0.30%) |
Dec 26, 2013 | 6.896 | 6.951 | 6.840 | 6.861 | 27,078 | -0.03(-0.50%) |
Dec 24, 2013 | 6.923 | 6.978 | 6.855 | 6.896 | 32,545 | -0.03(-0.40%) |
Dec 23, 2013 | 6.951 | 6.985 | 6.889 | 6.923 | 108,534 | +0.02(+0.30%) |
Dec 20, 2013 | 6.765 | 6.951 | 6.765 | 6.902 | 277,680 | +0.17(+2.45%) |
Dec 19, 2013 | 6.951 | 6.951 | 6.710 | 6.737 | 50,382 | -0.21(-2.97%) |
Dec 18, 2013 | 6.765 | 6.951 | 6.730 | 6.944 | 64,022 | +0.17(+2.44%) |
Dec 17, 2013 | 6.806 | 6.882 | 6.737 | 6.779 | 66,496 | -0.08(-1.10%) |
Dec 16, 2013 | 6.971 | 6.971 | 6.854 | 6.854 | 95,767 | -0.06(-0.80%) |
Dec 13, 2013 | 6.875 | 6.999 | 6.538 | 6.909 | 48,290 | +0.07(+1.01%) |
Dec 12, 2013 | 6.820 | 6.971 | 6.668 | 6.840 | 52,909 | +0.05(+0.71%) |
Dec 11, 2013 | 6.847 | 6.882 | 6.710 | 6.792 | 91,029 | -0.06(-0.80%) |
Dec 10, 2013 | 7.047 | 7.047 | 6.840 | 6.847 | 74,502 | -0.23(-3.30%) |
Dec 09, 2013 | 7.295 | 7.295 | 7.019 | 7.081 | 274,242 | -0.01(-0.10%) |
Dec 06, 2013 | 7.019 | 7.185 | 7.013 | 7.088 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 6.854 | 7.013 | 6.854 | 6.992 | 0 | +0.17(+2.52%) |
Dec 04, 2013 | 6.723 | 7.253 | 6.641 | 6.820 | 0 | +0.46(+7.25%) |
Dec 03, 2013 | 6.214 | 6.386 | 6.214 | 6.359 | 0 | +0.12(+1.99%) |
Dec 02, 2013 | 6.593 | 6.593 | 6.235 | 6.235 | 74,020 | -0.41(-6.11%) |
Nov 29, 2013 | 6.551 | 6.648 | 6.469 | 6.641 | 0 | +0.07(+1.05%) |
Nov 27, 2013 | 6.434 | 6.586 | 6.329 | 6.572 | 0 | +0.15(+2.36%) |
Nov 26, 2013 | 6.311 | 6.434 | 6.235 | 6.421 | 0 | +0.10(+1.52%) |
Nov 25, 2013 | 6.331 | 6.400 | 6.283 | 6.324 | 24,166 | -0.01(-0.11%) |
Nov 22, 2013 | 6.366 | 6.393 | 6.276 | 6.331 | 0 | -0.04(-0.65%) |
Nov 21, 2013 | 6.297 | 6.386 | 6.256 | 6.372 | 41,992 | +0.12(+1.98%) |
Nov 20, 2013 | 6.214 | 6.311 | 6.194 | 6.249 | 0 | +0.04(+0.67%) |
Nov 19, 2013 | 6.242 | 6.297 | 6.194 | 6.207 | 60,451 | -0.06(-0.88%) |
Nov 18, 2013 | 6.290 | 6.297 | 6.242 | 6.262 | 0 | -0.02(-0.33%) |
Nov 15, 2013 | 6.187 | 6.297 | 6.159 | 6.283 | 0 | +0.08(+1.33%) |
Nov 14, 2013 | 6.297 | 6.297 | 6.159 | 6.200 | 39,503 | -0.15(-2.38%) |
Nov 13, 2013 | 6.297 | 6.366 | 6.228 | 6.352 | 0 | +0.02(+0.33%) |
Nov 12, 2013 | 6.277 | 6.331 | 6.250 | 6.331 | 0 | +0.06(+0.98%) |
Nov 11, 2013 | 6.304 | 6.318 | 6.236 | 6.270 | 0 | -0.08(-1.29%) |
Nov 08, 2013 | 6.134 | 6.386 | 6.134 | 6.352 | 0 | +0.22(+3.67%) |
Nov 07, 2013 | 6.243 | 6.256 | 6.079 | 6.127 | 147,574 | -0.10(-1.64%) |
Nov 06, 2013 | 6.215 | 6.277 | 6.201 | 6.229 | 22,093 | +0.03(+0.55%) |
Nov 05, 2013 | 6.161 | 6.243 | 6.134 | 6.195 | 0 | -0.01(-0.11%) |
Nov 04, 2013 | 5.970 | 6.275 | 5.970 | 6.202 | 101,234 | +0.24(+4.00%) |
Nov 01, 2013 | 5.936 | 6.073 | 5.868 | 5.964 | 0 | +0.01(+0.11%) |
Oct 31, 2013 | 6.141 | 6.154 | 5.923 | 5.957 | 0 | -0.16(-2.67%) |
Oct 30, 2013 | 6.168 | 6.215 | 6.107 | 6.120 | 53,700 | -0.03(-0.55%) |
Oct 29, 2013 | 6.127 | 6.229 | 6.073 | 6.154 | 0 | +0.04(+0.67%) |
Oct 28, 2013 | 6.134 | 6.188 | 6.073 | 6.113 | 0 | -0.03(-0.55%) |
Oct 25, 2013 | 6.290 | 6.290 | 6.093 | 6.147 | 0 | -0.12(-1.85%) |
Oct 24, 2013 | 6.331 | 6.389 | 6.243 | 6.263 | 63,869 | -0.07(-1.08%) |
Oct 23, 2013 | 6.338 | 6.352 | 6.250 | 6.331 | 0 | -0.03(-0.43%) |
Oct 22, 2013 | 6.311 | 6.399 | 6.256 | 6.358 | 136,002 | +0.07(+1.19%) |
Oct 21, 2013 | 6.250 | 6.331 | 6.178 | 6.284 | 152,166 | +0.01(+0.22%) |
Oct 18, 2013 | 6.181 | 6.338 | 6.127 | 6.270 | 192,733 | +0.12(+1.99%) |
Oct 17, 2013 | 6.093 | 6.181 | 6.052 | 6.147 | 134,871 | +0.02(+0.33%) |
Oct 16, 2013 | 6.052 | 6.161 | 6.004 | 6.127 | 172,794 | +0.10(+1.58%) |
Oct 15, 2013 | 5.977 | 6.073 | 5.977 | 6.032 | 44,537 | +0.03(+0.57%) |
Oct 14, 2013 | 5.964 | 6.107 | 5.916 | 5.998 | 98,236 | -0.02(-0.34%) |
Oct 11, 2013 | 5.930 | 6.052 | 5.868 | 6.018 | 0 | +0.05(+0.91%) |
Oct 10, 2013 | 5.800 | 5.991 | 5.705 | 5.964 | 137,640 | +0.22(+3.91%) |
Oct 09, 2013 | 5.671 | 5.787 | 5.650 | 5.739 | 37,345 | +0.05(+0.96%) |
Oct 08, 2013 | 5.780 | 5.780 | 5.684 | 5.684 | 43,349 | -0.07(-1.30%) |
Oct 07, 2013 | 5.793 | 5.848 | 5.753 | 5.759 | 0 | -0.10(-1.74%) |
Oct 04, 2013 | 5.732 | 5.923 | 5.732 | 5.861 | 0 | +0.12(+2.01%) |
Oct 03, 2013 | 5.650 | 5.821 | 5.589 | 5.746 | 0 | +0.10(+1.81%) |
Oct 02, 2013 | 5.773 | 5.773 | 5.610 | 5.644 | 72,586 | -0.16(-2.81%) |
Oct 01, 2013 | 5.793 | 5.861 | 5.741 | 5.807 | 43,851 | -0.01(-0.12%) |
Sep 30, 2013 | 5.739 | 5.848 | 5.719 | 5.814 | 0 | +0.02(+0.35%) |
Sep 27, 2013 | 5.773 | 5.855 | 5.732 | 5.793 | 0 | -0.02(-0.35%) |
Sep 26, 2013 | 5.732 | 5.902 | 5.732 | 5.814 | 56,788 | +0.10(+1.67%) |
Sep 25, 2013 | 5.807 | 5.827 | 5.712 | 5.719 | 25,068 | -0.07(-1.18%) |
Sep 24, 2013 | 5.814 | 5.855 | 5.766 | 5.787 | 46,378 | -0.04(-0.70%) |
Sep 23, 2013 | 5.684 | 5.855 | 5.664 | 5.827 | 40,458 | +0.10(+1.78%) |
Sep 20, 2013 | 5.671 | 5.753 | 5.650 | 5.725 | 0 | +0.05(+0.96%) |
Sep 19, 2013 | 5.671 | 5.684 | 5.562 | 5.671 | 60,022 | +0.00(+0.00%) |
Sep 18, 2013 | 5.562 | 5.684 | 5.439 | 5.671 | 0 | +0.10(+1.71%) |
Sep 17, 2013 | 5.473 | 5.589 | 5.460 | 5.576 | 0 | +0.04(+0.74%) |
Sep 16, 2013 | 5.664 | 5.664 | 5.514 | 5.535 | 0 | -0.08(-1.45%) |
Sep 13, 2013 | 5.630 | 5.644 | 5.535 | 5.616 | 0 | +0.01(+0.24%) |
Sep 12, 2013 | 5.678 | 5.732 | 5.603 | 5.603 | 0 | -0.08(-1.44%) |
Sep 11, 2013 | 5.664 | 5.719 | 5.596 | 5.684 | 0 | +0.01(+0.12%) |
Sep 10, 2013 | 5.582 | 5.705 | 5.542 | 5.678 | 131,309 | +0.11(+1.96%) |
Sep 09, 2013 | 5.473 | 5.576 | 5.473 | 5.569 | 0 | +0.10(+1.74%) |
Sep 06, 2013 | 5.480 | 5.494 | 5.446 | 5.473 | 0 | +0.03(+0.50%) |
Sep 05, 2013 | 5.487 | 5.487 | 5.378 | 5.446 | 0 | -0.02(-0.37%) |
Sep 04, 2013 | 5.460 | 5.535 | 5.446 | 5.467 | 0 | -0.01(-0.12%) |
Sep 03, 2013 | 5.487 | 5.521 | 5.351 | 5.473 | 0 | +0.01(+0.25%) |
Aug 30, 2013 | 5.453 | 5.528 | 5.317 | 5.460 | 0 | -0.09(-1.60%) |
Aug 29, 2013 | 5.378 | 5.576 | 5.344 | 5.548 | 53,807 | +0.14(+2.64%) |
Aug 28, 2013 | 5.194 | 5.480 | 5.194 | 5.405 | 0 | +0.25(+4.75%) |
Aug 27, 2013 | 5.276 | 5.303 | 5.147 | 5.160 | 163,305 | -0.16(-2.94%) |
Aug 26, 2013 | 5.473 | 5.475 | 5.133 | 5.317 | 0 | -0.16(-2.86%) |
Aug 23, 2013 | 5.596 | 5.596 | 5.467 | 5.473 | 0 | -0.11(-1.95%) |
Aug 22, 2013 | 5.582 | 5.753 | 5.562 | 5.582 | 101,481 | +0.00(+0.00%) |
Aug 21, 2013 | 5.630 | 5.691 | 5.582 | 5.582 | 0 | -0.05(-0.85%) |
Aug 20, 2013 | 5.535 | 5.644 | 5.535 | 5.630 | 29,376 | +0.11(+1.97%) |
Aug 19, 2013 | 5.446 | 5.555 | 5.446 | 5.521 | 81,084 | +0.06(+1.12%) |
Aug 16, 2013 | 5.535 | 5.562 | 5.446 | 5.460 | 0 | -0.12(-2.08%) |
Aug 15, 2013 | 5.650 | 5.684 | 5.562 | 5.576 | 66,826 | -0.15(-2.62%) |
Aug 14, 2013 | 5.623 | 5.753 | 5.616 | 5.725 | 34,817 | +0.07(+1.33%) |
Aug 13, 2013 | 5.582 | 5.657 | 5.554 | 5.650 | 21,369 | +0.05(+0.97%) |
Aug 12, 2013 | 5.569 | 5.616 | 5.548 | 5.596 | 64,068 | +0.01(+0.24%) |
Aug 09, 2013 | 5.684 | 5.684 | 5.582 | 5.582 | 83,272 | -0.14(-2.50%) |
Aug 08, 2013 | 5.896 | 5.896 | 5.705 | 5.725 | 49,054 | -0.14(-2.32%) |
Aug 07, 2013 | 6.011 | 6.056 | 5.855 | 5.861 | 54,248 | -0.18(-3.04%) |
Aug 06, 2013 | 6.188 | 6.188 | 6.045 | 6.045 | 26,505 | -0.14(-2.31%) |
Aug 05, 2013 | 6.107 | 6.195 | 6.093 | 6.188 | 107,236 | +0.05(+0.89%) |
Aug 02, 2013 | 6.134 | 6.188 | 6.059 | 6.134 | 49,014 | -0.05(-0.88%) |