Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.580 | 6.720 | 6.580 | 6.720 | 38,129 | +0.15(+2.35%) |
Mar 28, 2014 | 6.680 | 6.770 | 6.500 | 6.566 | 0 | -0.30(-4.35%) |
Mar 27, 2014 | 7.160 | 7.170 | 6.718 | 6.864 | 74,067 | -0.93(-11.89%) |
Mar 26, 2014 | 7.769 | 7.790 | 7.695 | 7.790 | 17,642 | -0.09(-1.14%) |
Mar 25, 2014 | 7.835 | 7.880 | 7.830 | 7.880 | 3,159 | -0.02(-0.19%) |
Mar 24, 2014 | 8.010 | 8.010 | 7.802 | 7.895 | 3,297 | -0.12(-1.46%) |
Mar 21, 2014 | 7.700 | 8.012 | 7.700 | 8.012 | 4,399 | +0.13(+1.68%) |
Mar 20, 2014 | 7.910 | 7.972 | 7.850 | 7.880 | 6,712 | -0.13(-1.62%) |
Mar 19, 2014 | 8.140 | 8.179 | 8.000 | 8.010 | 3,900 | -0.04(-0.50%) |
Mar 18, 2014 | 8.006 | 8.050 | 7.980 | 8.050 | 14,412 | +0.21(+2.68%) |
Mar 17, 2014 | 7.807 | 7.910 | 7.807 | 7.840 | 6,547 | +0.02(+0.29%) |
Mar 14, 2014 | 7.730 | 7.817 | 7.687 | 7.817 | 0 | +0.11(+1.39%) |
Mar 13, 2014 | 7.960 | 8.023 | 7.710 | 7.710 | 25,558 | -0.36(-4.44%) |
Mar 12, 2014 | 8.078 | 8.080 | 8.044 | 8.068 | 3,160 | -0.03(-0.40%) |
Mar 11, 2014 | 8.126 | 8.211 | 8.100 | 8.100 | 8,082 | +0.23(+2.92%) |
Mar 10, 2014 | 7.989 | 7.999 | 7.800 | 7.870 | 10,307 | -0.18(-2.20%) |
Mar 07, 2014 | 8.092 | 8.092 | 8.033 | 8.047 | 0 | -0.12(-1.51%) |
Mar 06, 2014 | 8.024 | 8.211 | 8.024 | 8.170 | 9,612 | +0.14(+1.74%) |
Mar 05, 2014 | 7.871 | 8.030 | 7.853 | 8.030 | 17,421 | +0.28(+3.61%) |
Mar 04, 2014 | 7.691 | 7.750 | 7.691 | 7.750 | 6,748 | +0.14(+1.89%) |
Mar 03, 2014 | 7.597 | 7.614 | 7.500 | 7.606 | 14,899 | -0.18(-2.36%) |
Feb 28, 2014 | 7.780 | 7.830 | 7.780 | 7.790 | 8,319 | +0.18(+2.38%) |
Feb 27, 2014 | 7.620 | 7.627 | 7.609 | 7.609 | 3,752 | +0.04(+0.56%) |
Feb 26, 2014 | 7.704 | 7.704 | 7.566 | 7.567 | 7,069 | -0.09(-1.21%) |
Feb 25, 2014 | 7.830 | 7.830 | 7.655 | 7.660 | 14,579 | -0.20(-2.54%) |
Feb 24, 2014 | 7.997 | 7.997 | 7.860 | 7.860 | 4,723 | -0.12(-1.50%) |
Feb 21, 2014 | 8.006 | 8.060 | 7.980 | 7.980 | 0 | +0.00(+0.00%) |
Feb 20, 2014 | 7.857 | 7.980 | 7.857 | 7.980 | 1,217 | +0.18(+2.27%) |
Feb 19, 2014 | 8.000 | 8.002 | 7.760 | 7.803 | 2,790 | +0.17(+2.27%) |
Feb 18, 2014 | 7.570 | 7.677 | 7.570 | 7.630 | 9,462 | +0.00(+0.00%) |
Feb 14, 2014 | 7.630 | 7.630 | 7.630 | 0 | -0.03(-0.37%) | |
Feb 13, 2014 | 7.440 | 7.782 | 7.430 | 7.658 | 49,625 | +0.12(+1.63%) |
Feb 12, 2014 | 7.630 | 7.750 | 7.535 | 7.535 | 14,423 | +0.10(+1.28%) |
Feb 11, 2014 | 7.410 | 7.508 | 7.400 | 7.440 | 17,533 | +0.06(+0.81%) |
Feb 10, 2014 | 7.383 | 7.402 | 7.322 | 7.380 | 9,800 | -0.23(-3.02%) |
Feb 07, 2014 | 7.365 | 7.617 | 7.292 | 7.610 | 0 | +0.10(+1.35%) |
Feb 06, 2014 | 7.306 | 7.539 | 7.306 | 7.509 | 2,022 | +0.17(+2.30%) |
Feb 05, 2014 | 7.499 | 7.530 | 7.200 | 7.340 | 15,842 | -0.14(-1.87%) |
Feb 04, 2014 | 7.500 | 7.510 | 7.430 | 7.480 | 5,002 | +0.13(+1.77%) |
Feb 03, 2014 | 7.448 | 7.448 | 7.310 | 7.350 | 11,786 | -0.05(-0.68%) |
Jan 31, 2014 | 7.133 | 7.400 | 7.100 | 7.400 | 0 | -0.00(-0.07%) |
Jan 30, 2014 | 7.425 | 7.570 | 7.398 | 7.405 | 19,406 | -0.18(-2.40%) |
Jan 29, 2014 | 7.679 | 7.720 | 7.587 | 7.587 | 1,644 | -0.19(-2.41%) |
Jan 28, 2014 | 7.700 | 7.790 | 7.690 | 7.775 | 7,383 | +0.03(+0.45%) |
Jan 27, 2014 | 7.880 | 7.880 | 7.713 | 7.740 | 5,814 | -0.21(-2.64%) |
Jan 24, 2014 | 8.113 | 8.120 | 7.923 | 7.950 | 0 | -0.33(-3.99%) |
Jan 23, 2014 | 8.480 | 8.480 | 8.194 | 8.280 | 8,099 | -0.16(-1.90%) |
Jan 22, 2014 | 8.317 | 8.440 | 8.317 | 8.440 | 10,003 | +0.19(+2.30%) |
Jan 21, 2014 | 8.360 | 8.360 | 8.150 | 8.250 | 17,227 | -0.52(-5.93%) |
Jan 17, 2014 | 8.770 | 8.770 | 8.770 | 0 | +0.01(+0.11%) | |
Jan 16, 2014 | 8.797 | 8.870 | 8.700 | 8.760 | 13,838 | -0.15(-1.68%) |
Jan 15, 2014 | 8.750 | 9.167 | 8.910 | 8.910 | 39,888 | +0.16(+1.83%) |
Jan 14, 2014 | 8.760 | 8.796 | 8.750 | 8.750 | 18,611 | +0.04(+0.46%) |
Jan 13, 2014 | 8.890 | 8.890 | 8.710 | 8.710 | 6,193 | -0.18(-2.02%) |
Jan 10, 2014 | 8.890 | 8.910 | 8.870 | 8.890 | 1,971 | +0.07(+0.79%) |
Jan 09, 2014 | 8.916 | 8.930 | 8.790 | 8.820 | 3,370 | -0.08(-0.90%) |
Jan 08, 2014 | 8.900 | 8.980 | 8.900 | 8.900 | 2,826 | +0.13(+1.45%) |
Jan 07, 2014 | 8.690 | 8.789 | 8.690 | 8.773 | 1,505 | +0.12(+1.42%) |
Jan 06, 2014 | 8.695 | 8.695 | 8.590 | 8.650 | 4,484 | -0.10(-1.14%) |
Jan 03, 2014 | 8.770 | 8.770 | 8.710 | 8.750 | 7,023 | +0.08(+0.92%) |
Jan 02, 2014 | 8.770 | 8.770 | 8.670 | 8.670 | 24,821 | +0.01(+0.12%) |
Dec 31, 2013 | 8.660 | 8.660 | 8.660 | 0 | -0.06(-0.65%) | |
Dec 30, 2013 | 8.550 | 8.717 | 8.550 | 8.717 | 9,870 | +0.23(+2.72%) |
Dec 27, 2013 | 8.340 | 8.486 | 8.340 | 8.486 | 2,145 | +0.25(+2.99%) |
Dec 26, 2013 | 8.190 | 8.240 | 8.190 | 8.240 | 3,857 | +0.09(+1.10%) |
Dec 24, 2013 | 8.130 | 8.220 | 8.130 | 8.150 | 4,023 | +0.00(+0.00%) |
Dec 23, 2013 | 8.163 | 8.187 | 8.150 | 8.150 | 7,272 | +0.19(+2.39%) |
Dec 20, 2013 | 7.970 | 7.993 | 7.960 | 7.960 | 0 | +0.03(+0.38%) |
Dec 19, 2013 | 8.032 | 8.040 | 7.930 | 7.930 | 3,704 | -0.24(-2.92%) |
Dec 18, 2013 | 8.000 | 8.200 | 7.899 | 8.168 | 15,995 | +0.23(+2.94%) |
Dec 17, 2013 | 7.940 | 8.016 | 7.920 | 7.935 | 6,239 | -0.08(-0.99%) |
Dec 16, 2013 | 8.102 | 8.102 | 7.994 | 8.014 | 3,883 | -0.09(-1.06%) |
Dec 13, 2013 | 8.020 | 8.100 | 8.000 | 8.100 | 0 | +0.06(+0.75%) |
Dec 12, 2013 | 8.073 | 8.100 | 7.900 | 8.040 | 47,774 | -0.11(-1.36%) |
Dec 11, 2013 | 8.400 | 8.400 | 8.143 | 8.151 | 52,425 | -0.28(-3.35%) |
Dec 10, 2013 | 8.360 | 8.454 | 8.330 | 8.433 | 11,895 | +0.05(+0.64%) |
Dec 09, 2013 | 8.779 | 8.800 | 8.380 | 8.380 | 32,295 | -0.90(-9.70%) |
Dec 06, 2013 | 9.360 | 9.374 | 9.280 | 9.280 | 3,610 | -0.01(-0.07%) |
Dec 05, 2013 | 9.420 | 9.420 | 9.286 | 9.286 | 10,100 | -0.00(-0.04%) |
Dec 04, 2013 | 9.310 | 9.418 | 9.171 | 9.290 | 15,200 | -0.06(-0.63%) |
Dec 03, 2013 | 9.500 | 9.507 | 9.349 | 9.349 | 2,958 | -0.23(-2.41%) |
Dec 02, 2013 | 9.676 | 9.694 | 9.580 | 9.580 | 2,400 | -0.08(-0.83%) |
Nov 29, 2013 | 9.640 | 9.720 | 9.620 | 9.660 | 22,279 | -0.09(-0.92%) |
Nov 27, 2013 | 9.906 | 9.930 | 9.750 | 9.750 | 42,083 | -0.01(-0.08%) |
Nov 26, 2013 | 9.870 | 9.889 | 9.758 | 9.758 | 12,330 | -0.21(-2.09%) |
Nov 25, 2013 | 9.800 | 10.03 | 9.800 | 9.966 | 29,360 | +0.26(+2.68%) |
Nov 22, 2013 | 9.550 | 9.775 | 9.540 | 9.706 | 34,501 | +0.63(+6.90%) |
Nov 21, 2013 | 8.810 | 9.080 | 8.810 | 9.080 | 12,000 | +0.41(+4.73%) |
Nov 20, 2013 | 8.760 | 8.812 | 8.670 | 8.670 | 10,300 | +0.02(+0.23%) |
Nov 19, 2013 | 8.550 | 8.700 | 8.550 | 8.650 | 4,700 | +0.14(+1.65%) |
Nov 18, 2013 | 8.477 | 8.550 | 8.440 | 8.510 | 9,000 | +0.15(+1.79%) |
Nov 15, 2013 | 8.467 | 8.467 | 8.346 | 8.360 | 10,745 | -0.06(-0.76%) |
Nov 14, 2013 | 8.419 | 8.470 | 8.404 | 8.424 | 1,435 | +0.18(+2.20%) |
Nov 12, 2013 | 8.293 | 8.303 | 8.243 | 8.243 | 1,300 | -0.09(-1.02%) |
Nov 11, 2013 | 8.410 | 8.410 | 8.284 | 8.328 | 14,540 | +0.03(+0.30%) |
Nov 08, 2013 | 8.290 | 8.315 | 8.272 | 8.303 | 5,700 | +0.02(+0.28%) |
Nov 07, 2013 | 8.497 | 8.497 | 8.280 | 8.280 | 700 | -0.02(-0.26%) |
Nov 06, 2013 | 8.450 | 8.450 | 8.291 | 8.302 | 11,185 | -0.29(-3.32%) |
Nov 05, 2013 | 8.591 | 8.624 | 8.540 | 8.587 | 3,000 | -0.01(-0.15%) |
Nov 04, 2013 | 8.690 | 8.690 | 8.568 | 8.600 | 3,505 | -0.13(-1.49%) |
Nov 01, 2013 | 8.790 | 8.790 | 8.610 | 8.730 | 8,118 | -0.12(-1.36%) |
Oct 31, 2013 | 8.840 | 8.850 | 8.790 | 8.850 | 1,400 | -0.13(-1.45%) |
Oct 30, 2013 | 9.004 | 9.004 | 8.900 | 8.980 | 10,190 | -0.02(-0.22%) |
Oct 29, 2013 | 8.850 | 9.061 | 8.850 | 9.000 | 22,160 | +0.13(+1.47%) |
Oct 28, 2013 | 8.920 | 9.000 | 8.840 | 8.870 | 20,580 | -0.25(-2.74%) |
Oct 25, 2013 | 9.110 | 9.196 | 9.080 | 9.120 | 4,100 | +0.18(+2.01%) |
Oct 24, 2013 | 8.950 | 9.060 | 8.940 | 8.940 | 8,825 | +0.07(+0.83%) |
Oct 23, 2013 | 8.860 | 8.950 | 8.830 | 8.866 | 8,590 | +0.05(+0.52%) |
Oct 22, 2013 | 9.000 | 9.003 | 8.790 | 8.820 | 33,900 | -0.23(-2.54%) |
Oct 21, 2013 | 9.040 | 9.140 | 9.031 | 9.050 | 28,950 | -0.05(-0.55%) |
Oct 18, 2013 | 9.310 | 9.310 | 9.057 | 9.100 | 16,029 | -0.21(-2.26%) |
Oct 17, 2013 | 9.020 | 9.310 | 8.993 | 9.310 | 72,710 | +1.17(+14.37%) |
Oct 16, 2013 | 8.100 | 8.158 | 8.090 | 8.140 | 7,000 | -0.12(-1.45%) |
Oct 15, 2013 | 8.240 | 8.300 | 8.173 | 8.260 | 10,260 | +0.14(+1.72%) |
Oct 14, 2013 | 8.150 | 8.150 | 8.110 | 8.120 | 1,675 | -0.07(-0.90%) |
Oct 11, 2013 | 8.180 | 8.239 | 8.180 | 8.194 | 13,540 | +0.01(+0.16%) |
Oct 10, 2013 | 8.210 | 8.221 | 8.181 | 8.181 | 600 | +0.02(+0.26%) |
Oct 09, 2013 | 8.330 | 8.330 | 8.120 | 8.160 | 13,184 | -0.23(-2.74%) |
Oct 08, 2013 | 8.470 | 8.486 | 8.360 | 8.390 | 10,250 | -0.11(-1.29%) |
Oct 07, 2013 | 8.490 | 8.516 | 8.400 | 8.500 | 15,617 | -0.29(-3.30%) |
Oct 04, 2013 | 8.600 | 8.822 | 8.579 | 8.790 | 14,640 | +0.31(+3.66%) |
Oct 03, 2013 | 8.500 | 8.500 | 8.470 | 8.480 | 2,460 | +0.01(+0.12%) |
Oct 02, 2013 | 8.444 | 8.506 | 8.444 | 8.470 | 9,100 | +0.05(+0.60%) |
Oct 01, 2013 | 8.257 | 8.419 | 8.257 | 8.419 | 11,442 | +0.15(+1.81%) |
Sep 27, 2013 | 8.400 | 8.400 | 8.260 | 8.270 | 7,800 | -0.13(-1.55%) |
Sep 26, 2013 | 8.340 | 8.642 | 8.330 | 8.400 | 115,020 | +0.20(+2.44%) |
Sep 25, 2013 | 8.230 | 8.261 | 8.200 | 8.200 | 3,900 | -0.00(-0.00%) |
Sep 24, 2013 | 8.220 | 8.260 | 8.200 | 8.200 | 38,312 | +0.05(+0.61%) |
Sep 23, 2013 | 7.950 | 8.180 | 7.950 | 8.150 | 8,230 | +0.14(+1.75%) |
Sep 20, 2013 | 7.944 | 8.034 | 7.940 | 8.009 | 18,060 | +0.19(+2.45%) |
Sep 19, 2013 | 7.930 | 7.950 | 7.818 | 7.818 | 6,000 | -0.13(-1.65%) |
Sep 18, 2013 | 7.600 | 7.949 | 7.588 | 7.949 | 11,561 | +0.46(+6.12%) |
Sep 17, 2013 | 7.580 | 7.580 | 7.450 | 7.490 | 11,725 | -0.02(-0.21%) |
Sep 16, 2013 | 7.310 | 7.515 | 7.310 | 7.506 | 14,000 | +0.20(+2.68%) |
Sep 13, 2013 | 7.280 | 7.350 | 7.280 | 7.310 | 3,900 | -0.06(-0.80%) |
Sep 12, 2013 | 7.207 | 7.412 | 7.180 | 7.369 | 19,291 | +0.06(+0.80%) |
Sep 11, 2013 | 7.460 | 7.490 | 7.270 | 7.310 | 15,083 | -0.18(-2.40%) |
Sep 10, 2013 | 7.592 | 7.592 | 7.490 | 7.490 | 5,814 | -0.05(-0.66%) |
Sep 09, 2013 | 7.550 | 7.590 | 7.450 | 7.540 | 13,900 | +0.04(+0.53%) |
Sep 06, 2013 | 7.590 | 7.640 | 7.500 | 7.500 | 11,500 | +0.12(+1.63%) |
Sep 05, 2013 | 7.394 | 7.394 | 7.300 | 7.380 | 45,100 | +0.03(+0.37%) |
Sep 04, 2013 | 7.220 | 7.396 | 7.210 | 7.353 | 19,526 | +0.43(+6.25%) |
Sep 03, 2013 | 6.890 | 6.950 | 6.810 | 6.920 | 8,300 | +0.38(+5.86%) |
Aug 30, 2013 | 6.500 | 6.537 | 6.500 | 6.537 | 1,100 | -0.10(-1.55%) |
Aug 29, 2013 | 6.620 | 6.820 | 6.530 | 6.640 | 6,736 | +0.26(+4.08%) |
Aug 28, 2013 | 6.410 | 6.420 | 6.360 | 6.380 | 4,700 | -0.06(-0.93%) |
Aug 27, 2013 | 6.493 | 6.620 | 6.396 | 6.440 | 20,543 | -0.22(-3.30%) |
Aug 26, 2013 | 6.640 | 6.720 | 6.640 | 6.660 | 25,193 | +0.04(+0.60%) |
Aug 23, 2013 | 6.608 | 6.633 | 6.570 | 6.620 | 7,706 | +0.05(+0.78%) |
Aug 22, 2013 | 6.523 | 6.569 | 6.464 | 6.569 | 2,470 | +0.03(+0.49%) |
Aug 21, 2013 | 6.620 | 6.620 | 6.507 | 6.537 | 4,500 | -0.08(-1.25%) |
Aug 20, 2013 | 6.740 | 6.740 | 6.620 | 6.620 | 6,800 | -0.22(-3.27%) |
Aug 19, 2013 | 7.000 | 7.000 | 6.838 | 6.844 | 5,500 | -0.16(-2.23%) |
Aug 16, 2013 | 7.070 | 7.070 | 6.998 | 7.000 | 9,600 | -0.06(-0.85%) |
Aug 15, 2013 | 7.120 | 7.120 | 7.000 | 7.060 | 5,771 | -0.14(-1.94%) |
Aug 14, 2013 | 7.290 | 7.290 | 7.200 | 7.200 | 900 | +0.09(+1.27%) |
Aug 13, 2013 | 7.284 | 7.284 | 7.110 | 7.110 | 8,400 | -0.22(-3.00%) |
Aug 12, 2013 | 7.330 | 7.330 | 7.280 | 7.330 | 1,198 | -0.02(-0.27%) |
Aug 09, 2013 | 7.367 | 7.367 | 7.350 | 7.350 | 3,100 | +0.02(+0.23%) |
Aug 08, 2013 | 7.280 | 7.339 | 7.280 | 7.333 | 4,890 | +0.01(+0.10%) |
Aug 07, 2013 | 7.371 | 7.371 | 7.326 | 7.326 | 1,800 | -0.11(-1.53%) |
Aug 06, 2013 | 7.493 | 7.509 | 7.410 | 7.440 | 8,986 | -0.20(-2.62%) |
Aug 05, 2013 | 7.690 | 7.690 | 7.460 | 7.640 | 2,625 | +0.11(+1.46%) |
Aug 02, 2013 | 7.520 | 7.545 | 7.500 | 7.530 | 4,549 | -0.02(-0.26%) |
Aug 01, 2013 | 7.560 | 7.670 | 7.501 | 7.550 | 89,211 | -0.06(-0.79%) |
Jul 31, 2013 | 7.350 | 7.616 | 7.350 | 7.610 | 8,975 | +0.56(+7.97%) |
Jul 30, 2013 | 7.020 | 7.101 | 7.020 | 7.048 | 5,700 | +0.05(+0.76%) |
Jul 29, 2013 | 7.059 | 7.090 | 6.981 | 6.995 | 12,500 | -0.11(-1.51%) |
Jul 26, 2013 | 7.080 | 7.130 | 7.049 | 7.102 | 7,200 | +0.02(+0.31%) |
Jul 25, 2013 | 7.110 | 7.185 | 7.070 | 7.080 | 2,800 | -0.09(-1.26%) |
Jul 24, 2013 | 7.192 | 7.198 | 7.140 | 7.170 | 8,355 | +0.09(+1.27%) |
Jul 23, 2013 | 7.030 | 7.080 | 7.020 | 7.080 | 11,149 | +0.21(+3.11%) |
Jul 22, 2013 | 6.900 | 6.900 | 6.862 | 6.867 | 2,350 | -0.01(-0.20%) |
Jul 19, 2013 | 7.000 | 7.000 | 6.880 | 6.880 | 2,755 | -0.09(-1.29%) |
Jul 18, 2013 | 6.902 | 7.030 | 6.902 | 6.970 | 4,800 | +0.04(+0.58%) |
Jul 17, 2013 | 6.810 | 6.950 | 6.810 | 6.930 | 5,009 | +0.19(+2.88%) |
Jul 16, 2013 | 6.619 | 6.736 | 6.619 | 6.736 | 1,400 | +0.25(+3.79%) |
Jul 15, 2013 | 6.500 | 6.510 | 6.430 | 6.490 | 12,606 | +0.03(+0.40%) |
Jul 12, 2013 | 6.499 | 6.499 | 6.440 | 6.464 | 4,460 | -0.07(-1.05%) |
Jul 11, 2013 | 6.400 | 6.532 | 6.370 | 6.532 | 2,600 | +0.06(+0.96%) |
Jul 10, 2013 | 6.472 | 6.500 | 6.450 | 6.470 | 1,850 | +0.02(+0.31%) |
Jul 09, 2013 | 6.340 | 6.462 | 6.340 | 6.450 | 10,500 | +0.11(+1.74%) |
Jul 08, 2013 | 6.430 | 6.430 | 6.330 | 6.340 | 6,333 | -0.30(-4.52%) |
Jul 05, 2013 | 6.690 | 6.690 | 6.530 | 6.640 | 32,800 | -0.23(-3.35%) |
Jul 03, 2013 | 6.990 | 7.010 | 6.750 | 6.870 | 33,304 | +0.15(+2.23%) |
Jul 02, 2013 | 6.650 | 6.830 | 6.606 | 6.720 | 1,800 | +0.10(+1.51%) |
Jul 01, 2013 | 6.650 | 6.920 | 6.620 | 6.620 | 6,990 | -0.08(-1.19%) |
Jun 28, 2013 | 6.870 | 6.870 | 6.620 | 6.700 | 8,900 | -0.21(-2.97%) |
Jun 26, 2013 | 6.890 | 6.910 | 6.890 | 6.905 | 2,020 | -0.11(-1.64%) |
Jun 25, 2013 | 6.820 | 7.030 | 6.820 | 7.020 | 1,608 | +0.25(+3.69%) |
Jun 24, 2013 | 6.640 | 6.810 | 6.640 | 6.770 | 12,765 | +0.12(+1.78%) |
Jun 21, 2013 | 6.856 | 6.856 | 6.650 | 6.652 | 15,172 | -0.33(-4.71%) |
Jun 20, 2013 | 7.310 | 7.310 | 6.865 | 6.980 | 3,415 | -0.45(-6.06%) |
Jun 19, 2013 | 7.600 | 7.611 | 7.417 | 7.430 | 4,849 | -0.23(-3.03%) |
Jun 18, 2013 | 7.703 | 7.763 | 7.662 | 7.662 | 7,304 | +0.03(+0.42%) |
Jun 17, 2013 | 7.560 | 7.630 | 7.556 | 7.630 | 6,300 | +0.10(+1.35%) |
Jun 14, 2013 | 7.430 | 7.572 | 7.430 | 7.528 | 3,850 | -0.05(-0.62%) |
Jun 13, 2013 | 7.350 | 7.575 | 7.210 | 7.575 | 6,350 | +0.21(+2.90%) |
Jun 12, 2013 | 7.550 | 7.550 | 7.356 | 7.361 | 3,200 | -0.14(-1.85%) |
Jun 11, 2013 | 7.257 | 7.500 | 7.257 | 7.500 | 2,700 | +0.22(+3.02%) |
Jun 10, 2013 | 7.082 | 7.280 | 7.077 | 7.280 | 3,400 | +0.04(+0.55%) |
Jun 07, 2013 | 6.860 | 7.240 | 6.860 | 7.240 | 4,900 | +0.04(+0.56%) |
Jun 06, 2013 | 7.206 | 7.273 | 7.196 | 7.200 | 1,500 | +0.00(+0.01%) |
Jun 05, 2013 | 7.154 | 7.328 | 7.154 | 7.199 | 5,800 | -0.16(-2.19%) |
Jun 04, 2013 | 7.500 | 7.510 | 7.360 | 7.360 | 4,200 | -0.19(-2.47%) |
Jun 03, 2013 | 7.437 | 7.566 | 7.350 | 7.546 | 11,099 | +0.35(+4.87%) |
May 31, 2013 | 7.170 | 7.196 | 7.133 | 7.196 | 4,200 | +0.20(+2.79%) |
May 30, 2013 | 6.960 | 7.000 | 6.846 | 7.000 | 9,200 | +0.14(+2.04%) |
May 29, 2013 | 6.850 | 6.948 | 6.810 | 6.860 | 25,334 | +0.35(+5.37%) |
May 28, 2013 | 6.469 | 6.530 | 6.451 | 6.510 | 7,497 | -0.00(-0.03%) |
May 24, 2013 | 6.450 | 6.525 | 6.430 | 6.512 | 13,150 | +0.06(+0.96%) |
May 23, 2013 | 6.270 | 6.488 | 6.230 | 6.450 | 22,224 | +0.09(+1.42%) |
May 22, 2013 | 6.477 | 6.580 | 6.360 | 6.360 | 21,100 | -0.18(-2.69%) |
May 21, 2013 | 6.500 | 6.536 | 6.500 | 6.536 | 7,500 | +0.02(+0.25%) |
May 20, 2013 | 6.410 | 6.600 | 6.410 | 6.520 | 4,466 | +0.03(+0.44%) |
May 17, 2013 | 6.410 | 6.530 | 6.410 | 6.492 | 9,868 | +0.02(+0.26%) |
May 16, 2013 | 6.484 | 6.508 | 6.424 | 6.475 | 10,790 | +0.02(+0.33%) |
May 15, 2013 | 6.496 | 6.500 | 6.442 | 6.454 | 12,408 | -0.15(-2.27%) |
May 13, 2013 | 6.570 | 6.654 | 6.560 | 6.604 | 15,400 | +0.03(+0.47%) |
May 10, 2013 | 6.567 | 6.636 | 6.560 | 6.573 | 9,849 | -0.07(-1.00%) |
May 09, 2013 | 6.680 | 6.680 | 6.640 | 6.640 | 1,300 | -0.06(-0.90%) |
May 08, 2013 | 6.350 | 6.729 | 6.350 | 6.700 | 75,238 | +0.44(+7.05%) |
May 07, 2013 | 6.210 | 6.330 | 6.191 | 6.259 | 5,800 | +0.06(+1.04%) |
May 06, 2013 | 6.180 | 6.194 | 6.088 | 6.194 | 3,500 | -0.07(-1.05%) |
May 03, 2013 | 6.320 | 6.320 | 6.220 | 6.260 | 1,200 | +0.11(+1.85%) |
May 02, 2013 | 6.030 | 6.146 | 6.030 | 6.146 | 7,160 | -0.19(-3.03%) |
May 01, 2013 | 6.005 | 6.410 | 6.005 | 6.339 | 3,900 | +0.31(+5.12%) |
Apr 30, 2013 | 5.957 | 6.030 | 5.956 | 6.030 | 3,209 | +0.11(+1.84%) |
Apr 29, 2013 | 5.934 | 5.964 | 5.875 | 5.921 | 29,500 | -0.07(-1.12%) |
Apr 26, 2013 | 6.080 | 6.080 | 5.962 | 5.988 | 1,295 | -0.08(-1.28%) |
Apr 25, 2013 | 5.931 | 6.066 | 5.920 | 6.066 | 17,005 | +0.17(+2.81%) |
Apr 24, 2013 | 5.850 | 5.900 | 5.812 | 5.900 | 16,719 | +0.04(+0.75%) |
Apr 23, 2013 | 5.710 | 5.858 | 5.675 | 5.856 | 6,275 | +0.23(+4.01%) |
Apr 22, 2013 | 5.640 | 5.640 | 5.550 | 5.630 | 10,500 | -0.10(-1.74%) |
Apr 19, 2013 | 5.656 | 5.730 | 5.620 | 5.730 | 14,905 | +0.18(+3.24%) |
Apr 18, 2013 | 5.556 | 5.607 | 5.531 | 5.550 | 21,751 | -0.00(-0.01%) |
Apr 17, 2013 | 5.680 | 5.700 | 5.390 | 5.551 | 70,001 | -0.36(-6.08%) |
Apr 16, 2013 | 6.097 | 6.097 | 5.900 | 5.910 | 11,610 | -0.03(-0.51%) |
Apr 15, 2013 | 6.510 | 6.516 | 5.822 | 5.940 | 32,992 | -0.76(-11.36%) |
Apr 12, 2013 | 6.980 | 7.000 | 6.701 | 6.701 | 6,354 | -0.40(-5.61%) |
Apr 11, 2013 | 7.110 | 7.140 | 7.043 | 7.100 | 3,760 | +0.01(+0.14%) |
Apr 10, 2013 | 7.180 | 7.180 | 7.000 | 7.090 | 30,184 | -0.05(-0.70%) |
Apr 09, 2013 | 6.980 | 7.165 | 6.980 | 7.140 | 4,923 | +0.12(+1.71%) |
Apr 08, 2013 | 6.851 | 7.055 | 6.756 | 7.020 | 5,305 | +0.21(+3.07%) |
Apr 05, 2013 | 6.760 | 6.851 | 6.690 | 6.811 | 7,100 | +0.22(+3.26%) |
Apr 04, 2013 | 6.570 | 6.603 | 6.500 | 6.596 | 30,125 | -0.12(-1.85%) |
Apr 03, 2013 | 6.910 | 6.910 | 6.690 | 6.720 | 9,600 | -0.29(-4.14%) |
Apr 02, 2013 | 6.861 | 7.030 | 6.861 | 7.010 | 7,400 | +0.06(+0.90%) |