Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.992 | 8.065 | 7.971 | 8.058 | 14,603,252 | +0.12(+1.46%) |
Mar 28, 2014 | 7.847 | 8.029 | 7.811 | 7.942 | 18,495,998 | +0.12(+1.48%) |
Mar 27, 2014 | 7.934 | 7.967 | 7.775 | 7.826 | 25,509,018 | -0.15(-1.91%) |
Mar 26, 2014 | 8.101 | 8.152 | 7.956 | 7.978 | 18,774,148 | -0.08(-0.99%) |
Mar 25, 2014 | 8.072 | 8.087 | 7.971 | 8.058 | 16,235,591 | +0.03(+0.36%) |
Mar 24, 2014 | 8.087 | 8.210 | 8.000 | 8.029 | 26,551,220 | -0.01(-0.18%) |
Mar 21, 2014 | 8.340 | 8.369 | 8.036 | 8.043 | 69,724,176 | -0.15(-1.86%) |
Mar 20, 2014 | 8.007 | 8.246 | 8.000 | 8.195 | 29,215,594 | +0.15(+1.89%) |
Mar 19, 2014 | 7.847 | 8.108 | 7.826 | 8.043 | 30,069,034 | +0.20(+2.59%) |
Mar 18, 2014 | 7.847 | 7.898 | 7.789 | 7.840 | 13,046,490 | +0.01(+0.09%) |
Mar 17, 2014 | 7.746 | 7.876 | 7.746 | 7.833 | 19,302,424 | +0.12(+1.60%) |
Mar 14, 2014 | 7.724 | 7.826 | 7.688 | 7.709 | 14,760,605 | -0.03(-0.37%) |
Mar 13, 2014 | 7.826 | 7.905 | 7.724 | 7.738 | 19,703,502 | -0.06(-0.74%) |
Mar 12, 2014 | 7.789 | 7.811 | 7.673 | 7.796 | 14,191,915 | -0.01(-0.19%) |
Mar 11, 2014 | 7.891 | 7.934 | 7.775 | 7.811 | 20,005,002 | -0.07(-0.92%) |
Mar 10, 2014 | 7.956 | 7.999 | 7.833 | 7.883 | 19,911,896 | -0.11(-1.36%) |
Mar 07, 2014 | 7.941 | 8.035 | 7.927 | 7.992 | 27,212,240 | +0.16(+2.03%) |
Mar 06, 2014 | 7.797 | 7.891 | 7.775 | 7.833 | 20,830,278 | +0.07(+0.93%) |
Mar 05, 2014 | 7.782 | 7.869 | 7.739 | 7.760 | 22,048,334 | -0.04(-0.46%) |
Mar 04, 2014 | 7.717 | 7.825 | 7.688 | 7.797 | 17,927,664 | +0.18(+2.37%) |
Mar 03, 2014 | 7.637 | 7.666 | 7.565 | 7.616 | 16,127,235 | -0.08(-1.03%) |
Feb 28, 2014 | 7.652 | 7.786 | 7.623 | 7.695 | 18,831,636 | +0.05(+0.66%) |
Feb 27, 2014 | 7.601 | 7.659 | 7.543 | 7.645 | 10,869,977 | +0.04(+0.48%) |
Feb 26, 2014 | 7.580 | 7.616 | 7.514 | 7.609 | 15,031,715 | +0.05(+0.67%) |
Feb 25, 2014 | 7.565 | 7.609 | 7.507 | 7.558 | 18,229,272 | +0.01(+0.10%) |
Feb 24, 2014 | 7.442 | 7.587 | 7.406 | 7.551 | 17,848,014 | +0.14(+1.95%) |
Feb 21, 2014 | 7.392 | 7.500 | 7.370 | 7.406 | 15,077,955 | +0.01(+0.20%) |
Feb 20, 2014 | 7.305 | 7.420 | 7.254 | 7.392 | 18,405,618 | +0.09(+1.19%) |
Feb 19, 2014 | 7.486 | 7.496 | 7.283 | 7.305 | 19,023,906 | -0.20(-2.60%) |
Feb 18, 2014 | 7.486 | 7.536 | 7.471 | 7.500 | 8,685,946 | +0.01(+0.19%) |
Feb 14, 2014 | 7.449 | 7.486 | 7.486 | 7.486 | 10,423,075 | +0.04(+0.49%) |
Feb 13, 2014 | 7.345 | 7.457 | 7.326 | 7.449 | 11,747,719 | +0.04(+0.49%) |
Feb 12, 2014 | 7.449 | 7.543 | 7.392 | 7.413 | 12,893,932 | -0.04(-0.49%) |
Feb 11, 2014 | 7.370 | 7.471 | 7.312 | 7.449 | 16,883,474 | +0.07(+0.98%) |
Feb 10, 2014 | 7.406 | 7.449 | 7.319 | 7.377 | 15,023,242 | -0.02(-0.29%) |
Feb 07, 2014 | 7.457 | 7.507 | 7.312 | 7.399 | 24,386,190 | -0.03(-0.39%) |
Feb 06, 2014 | 7.175 | 7.435 | 7.146 | 7.428 | 24,182,814 | +0.27(+3.74%) |
Feb 05, 2014 | 7.182 | 7.218 | 7.109 | 7.160 | 20,724,934 | -0.05(-0.70%) |
Feb 04, 2014 | 7.167 | 7.334 | 7.091 | 7.211 | 21,325,374 | +0.11(+1.53%) |
Feb 03, 2014 | 7.370 | 7.370 | 7.081 | 7.102 | 25,246,274 | -0.25(-3.44%) |
Jan 31, 2014 | 7.442 | 7.457 | 7.341 | 7.355 | 21,559,036 | -0.19(-2.49%) |
Jan 30, 2014 | 7.543 | 7.558 | 7.446 | 7.543 | 11,846,515 | +0.09(+1.16%) |
Jan 29, 2014 | 7.572 | 7.594 | 7.399 | 7.457 | 25,591,310 | -0.16(-2.09%) |
Jan 28, 2014 | 7.630 | 7.656 | 7.500 | 7.616 | 18,528,224 | +0.09(+1.15%) |
Jan 27, 2014 | 7.666 | 7.674 | 7.464 | 7.529 | 23,087,856 | -0.10(-1.33%) |
Jan 24, 2014 | 7.840 | 7.869 | 7.609 | 7.630 | 30,726,800 | -0.27(-3.39%) |
Jan 23, 2014 | 7.912 | 7.919 | 7.782 | 7.898 | 34,089,380 | -0.07(-0.91%) |
Jan 22, 2014 | 7.869 | 8.014 | 7.836 | 7.970 | 27,941,468 | +0.12(+1.47%) |
Jan 21, 2014 | 7.674 | 7.891 | 7.594 | 7.854 | 54,928,976 | +0.21(+2.74%) |
Jan 17, 2014 | 7.594 | 7.645 | 7.645 | 7.645 | 32,211,096 | +0.07(+0.86%) |
Jan 16, 2014 | 7.630 | 7.645 | 7.529 | 7.580 | 19,145,912 | -0.11(-1.41%) |
Jan 15, 2014 | 7.500 | 7.729 | 7.500 | 7.688 | 31,791,840 | +0.19(+2.51%) |
Jan 14, 2014 | 7.536 | 7.587 | 7.442 | 7.500 | 24,724,640 | +0.04(+0.58%) |
Jan 13, 2014 | 7.565 | 7.601 | 7.420 | 7.457 | 22,955,792 | -0.12(-1.62%) |
Jan 10, 2014 | 7.514 | 7.601 | 7.471 | 7.580 | 28,504,400 | +0.02(+0.29%) |
Jan 09, 2014 | 7.428 | 7.561 | 7.428 | 7.558 | 46,859,456 | +0.14(+1.95%) |
Jan 08, 2014 | 7.312 | 7.442 | 7.298 | 7.413 | 25,219,760 | +0.11(+1.49%) |
Jan 07, 2014 | 7.370 | 7.392 | 7.250 | 7.305 | 30,159,532 | +0.02(+0.30%) |
Jan 06, 2014 | 7.254 | 7.366 | 7.243 | 7.283 | 36,526,096 | +0.14(+2.03%) |
Jan 03, 2014 | 7.175 | 7.203 | 7.109 | 7.138 | 9,229,500 | -0.01(-0.20%) |
Jan 02, 2014 | 7.131 | 7.225 | 7.109 | 7.153 | 16,819,794 | +0.00(+0.00%) |
Dec 31, 2013 | 7.117 | 7.153 | 7.153 | 7.153 | 9,366,858 | +0.04(+0.51%) |
Dec 30, 2013 | 7.109 | 7.131 | 7.066 | 7.117 | 6,508,525 | +0.01(+0.10%) |
Dec 27, 2013 | 7.160 | 7.160 | 7.088 | 7.109 | 6,540,958 | -0.04(-0.51%) |
Dec 26, 2013 | 7.124 | 7.167 | 7.117 | 7.146 | 7,323,741 | +0.02(+0.30%) |
Dec 24, 2013 | 7.095 | 7.138 | 7.066 | 7.124 | 5,506,837 | +0.02(+0.31%) |
Dec 23, 2013 | 6.990 | 7.109 | 6.972 | 7.102 | 10,258,863 | +0.14(+1.97%) |
Dec 20, 2013 | 6.972 | 7.029 | 6.929 | 6.965 | 24,298,096 | +0.03(+0.42%) |
Dec 19, 2013 | 6.892 | 6.979 | 6.885 | 6.936 | 15,167,868 | -0.01(-0.10%) |
Dec 18, 2013 | 6.929 | 6.958 | 6.827 | 6.943 | 25,399,506 | +0.06(+0.84%) |
Dec 17, 2013 | 6.914 | 6.950 | 6.871 | 6.885 | 11,113,320 | -0.04(-0.52%) |
Dec 16, 2013 | 6.950 | 6.965 | 6.900 | 6.921 | 11,740,324 | +0.03(+0.42%) |
Dec 13, 2013 | 6.885 | 6.914 | 6.835 | 6.892 | 20,101,466 | +0.01(+0.11%) |
Dec 12, 2013 | 6.806 | 6.950 | 6.791 | 6.885 | 20,099,398 | +0.07(+1.06%) |
Dec 11, 2013 | 6.979 | 6.987 | 6.791 | 6.813 | 21,016,126 | -0.08(-1.15%) |
Dec 10, 2013 | 6.936 | 6.972 | 6.741 | 6.892 | 36,850,252 | -0.05(-0.73%) |
Dec 09, 2013 | 7.037 | 7.058 | 6.929 | 6.943 | 20,666,284 | -0.06(-0.82%) |
Dec 06, 2013 | 6.986 | 7.080 | 6.979 | 7.001 | 22,612,002 | +0.11(+1.57%) |
Dec 05, 2013 | 6.900 | 6.975 | 6.885 | 6.892 | 14,322,242 | -0.08(-1.14%) |
Dec 04, 2013 | 6.892 | 7.080 | 6.885 | 6.972 | 21,783,832 | +0.09(+1.26%) |
Dec 03, 2013 | 7.015 | 7.022 | 6.842 | 6.885 | 22,496,486 | -0.14(-1.95%) |
Dec 02, 2013 | 7.022 | 7.159 | 7.015 | 7.022 | 16,937,590 | +0.01(+0.10%) |
Nov 29, 2013 | 7.087 | 7.094 | 6.993 | 7.015 | 6,745,695 | -0.06(-0.92%) |
Nov 27, 2013 | 7.037 | 7.159 | 7.022 | 7.080 | 12,778,558 | +0.04(+0.61%) |
Nov 26, 2013 | 7.109 | 7.138 | 7.029 | 7.037 | 14,198,932 | -0.04(-0.61%) |
Nov 25, 2013 | 7.145 | 7.195 | 7.073 | 7.080 | 13,499,987 | -0.03(-0.41%) |
Nov 22, 2013 | 7.044 | 7.109 | 6.994 | 7.109 | 9,715,337 | +0.09(+1.23%) |
Nov 21, 2013 | 6.907 | 7.087 | 6.907 | 7.022 | 16,298,165 | +0.09(+1.35%) |
Nov 20, 2013 | 6.914 | 6.993 | 6.889 | 6.929 | 16,769,931 | +0.02(+0.31%) |
Nov 19, 2013 | 6.972 | 6.972 | 6.864 | 6.907 | 19,074,666 | -0.06(-0.83%) |
Nov 18, 2013 | 7.109 | 7.130 | 6.957 | 6.965 | 17,088,112 | -0.14(-1.93%) |
Nov 15, 2013 | 7.094 | 7.138 | 7.051 | 7.102 | 24,688,694 | +0.03(+0.41%) |
Nov 14, 2013 | 7.008 | 7.080 | 6.950 | 7.073 | 17,709,290 | +0.12(+1.76%) |
Nov 12, 2013 | 7.037 | 7.067 | 6.911 | 6.950 | 15,165,181 | -0.12(-1.63%) |
Nov 11, 2013 | 7.037 | 7.094 | 6.986 | 7.066 | 14,531,429 | +0.01(+0.20%) |
Nov 08, 2013 | 6.705 | 7.051 | 6.694 | 7.051 | 51,453,164 | +0.37(+5.62%) |
Nov 07, 2013 | 6.835 | 6.849 | 6.669 | 6.676 | 25,782,062 | -0.14(-2.01%) |
Nov 06, 2013 | 6.914 | 6.914 | 6.741 | 6.813 | 29,908,476 | -0.06(-0.94%) |
Nov 05, 2013 | 6.806 | 6.907 | 6.756 | 6.878 | 20,073,316 | +0.06(+0.95%) |
Nov 04, 2013 | 6.892 | 6.929 | 6.813 | 6.813 | 17,819,052 | -0.07(-1.05%) |
Nov 01, 2013 | 6.936 | 7.029 | 6.871 | 6.885 | 20,572,178 | -0.06(-0.83%) |
Oct 31, 2013 | 6.885 | 6.979 | 6.842 | 6.943 | 65,011,116 | +0.06(+0.94%) |
Oct 30, 2013 | 6.871 | 6.921 | 6.842 | 6.878 | 22,346,970 | +0.03(+0.42%) |
Oct 29, 2013 | 6.921 | 6.943 | 6.842 | 6.849 | 21,572,568 | -0.04(-0.63%) |
Oct 28, 2013 | 6.856 | 6.950 | 6.806 | 6.892 | 15,984,668 | +0.05(+0.74%) |
Oct 25, 2013 | 6.878 | 6.907 | 6.777 | 6.842 | 23,121,674 | -0.04(-0.52%) |
Oct 24, 2013 | 6.849 | 6.892 | 6.788 | 6.878 | 24,113,298 | -0.04(-0.52%) |
Oct 23, 2013 | 6.914 | 6.979 | 6.856 | 6.914 | 31,164,624 | -0.06(-0.93%) |
Oct 22, 2013 | 7.037 | 7.174 | 6.871 | 6.979 | 71,837,176 | -0.26(-3.59%) |
Oct 21, 2013 | 7.246 | 7.303 | 7.181 | 7.239 | 28,241,060 | -0.05(-0.69%) |
Oct 18, 2013 | 7.174 | 7.293 | 7.138 | 7.289 | 43,173,100 | +0.12(+1.71%) |
Oct 17, 2013 | 7.044 | 7.174 | 7.008 | 7.166 | 22,703,116 | +0.09(+1.33%) |
Oct 16, 2013 | 6.957 | 7.087 | 6.950 | 7.073 | 18,497,740 | +0.17(+2.51%) |
Oct 15, 2013 | 6.993 | 7.008 | 6.871 | 6.900 | 15,864,914 | -0.11(-1.54%) |
Oct 14, 2013 | 6.878 | 7.015 | 6.849 | 7.008 | 17,133,540 | +0.09(+1.36%) |
Oct 11, 2013 | 6.799 | 6.957 | 6.777 | 6.914 | 22,978,814 | +0.09(+1.27%) |
Oct 10, 2013 | 6.792 | 6.885 | 6.763 | 6.828 | 34,909,676 | +0.14(+2.05%) |
Oct 09, 2013 | 6.669 | 6.727 | 6.626 | 6.691 | 20,615,826 | +0.04(+0.65%) |
Oct 08, 2013 | 6.691 | 6.784 | 6.640 | 6.647 | 20,721,996 | -0.04(-0.54%) |
Oct 07, 2013 | 6.727 | 6.770 | 6.683 | 6.683 | 12,665,962 | -0.12(-1.70%) |
Oct 04, 2013 | 6.719 | 6.828 | 6.712 | 6.799 | 16,251,494 | +0.09(+1.40%) |
Oct 03, 2013 | 6.727 | 6.799 | 6.655 | 6.705 | 24,634,996 | -0.02(-0.32%) |
Oct 02, 2013 | 6.698 | 6.784 | 6.669 | 6.727 | 13,453,071 | -0.05(-0.74%) |
Oct 01, 2013 | 6.676 | 6.792 | 6.676 | 6.777 | 16,827,300 | +0.07(+1.08%) |
Sep 27, 2013 | 6.662 | 6.828 | 6.626 | 6.705 | 29,020,762 | +0.09(+1.31%) |
Sep 26, 2013 | 6.669 | 6.719 | 6.582 | 6.619 | 10,476,085 | -0.05(-0.76%) |
Sep 25, 2013 | 6.619 | 6.727 | 6.514 | 6.669 | 27,642,700 | +0.04(+0.65%) |
Sep 24, 2013 | 6.489 | 6.683 | 6.373 | 6.626 | 32,459,404 | +0.09(+1.32%) |
Sep 23, 2013 | 6.669 | 6.676 | 6.510 | 6.539 | 31,843,702 | -0.16(-2.37%) |
Sep 20, 2013 | 6.662 | 6.719 | 6.619 | 6.698 | 29,023,148 | +0.06(+0.87%) |
Sep 19, 2013 | 6.936 | 6.950 | 6.597 | 6.640 | 51,122,064 | -0.29(-4.16%) |
Sep 18, 2013 | 6.950 | 7.029 | 6.892 | 6.929 | 21,856,182 | -0.02(-0.31%) |
Sep 17, 2013 | 6.921 | 6.950 | 6.874 | 6.950 | 15,809,711 | +0.04(+0.52%) |
Sep 16, 2013 | 6.929 | 6.943 | 6.878 | 6.914 | 13,439,349 | +0.05(+0.74%) |
Sep 13, 2013 | 6.820 | 6.878 | 6.777 | 6.864 | 9,594,192 | +0.03(+0.42%) |
Sep 12, 2013 | 6.878 | 6.900 | 6.806 | 6.835 | 11,673,569 | -0.05(-0.73%) |
Sep 11, 2013 | 6.950 | 6.972 | 6.849 | 6.885 | 11,337,410 | -0.06(-0.83%) |
Sep 10, 2013 | 6.900 | 7.004 | 6.885 | 6.943 | 23,261,716 | +0.09(+1.26%) |
Sep 09, 2013 | 6.893 | 6.900 | 6.778 | 6.857 | 21,137,368 | -0.01(-0.10%) |
Sep 06, 2013 | 6.929 | 6.943 | 6.742 | 6.864 | 18,440,702 | -0.01(-0.21%) |
Sep 05, 2013 | 6.828 | 6.929 | 6.828 | 6.878 | 12,627,804 | +0.06(+0.84%) |
Sep 04, 2013 | 6.735 | 6.893 | 6.713 | 6.821 | 22,710,438 | +0.10(+1.50%) |
Sep 03, 2013 | 6.850 | 6.936 | 6.670 | 6.720 | 19,846,234 | -0.04(-0.53%) |
Aug 30, 2013 | 6.850 | 6.857 | 6.720 | 6.756 | 12,756,748 | -0.06(-0.95%) |
Aug 29, 2013 | 6.763 | 6.914 | 6.749 | 6.821 | 14,540,082 | +0.04(+0.53%) |
Aug 28, 2013 | 6.792 | 6.850 | 6.713 | 6.785 | 20,110,384 | -0.02(-0.26%) |
Aug 27, 2013 | 6.965 | 6.972 | 6.792 | 6.803 | 28,317,532 | -0.25(-3.52%) |
Aug 26, 2013 | 7.137 | 7.148 | 7.044 | 7.051 | 14,384,467 | -0.09(-1.31%) |
Aug 23, 2013 | 7.259 | 7.281 | 7.108 | 7.144 | 13,883,630 | -0.09(-1.19%) |
Aug 22, 2013 | 7.087 | 7.256 | 7.065 | 7.230 | 17,867,890 | +0.16(+2.24%) |
Aug 21, 2013 | 7.072 | 7.169 | 6.986 | 7.072 | 25,053,068 | -0.01(-0.20%) |
Aug 20, 2013 | 6.957 | 7.159 | 6.943 | 7.087 | 30,116,550 | +0.13(+1.86%) |
Aug 19, 2013 | 7.072 | 7.101 | 6.957 | 6.957 | 19,878,286 | -0.12(-1.63%) |
Aug 16, 2013 | 7.029 | 7.151 | 7.026 | 7.072 | 19,742,520 | +0.02(+0.31%) |
Aug 15, 2013 | 7.065 | 7.115 | 7.015 | 7.051 | 19,785,810 | -0.10(-1.41%) |
Aug 14, 2013 | 7.094 | 7.173 | 7.080 | 7.151 | 17,494,970 | +0.05(+0.71%) |
Aug 13, 2013 | 7.115 | 7.159 | 7.015 | 7.101 | 15,708,464 | +0.02(+0.30%) |
Aug 12, 2013 | 7.087 | 7.166 | 7.051 | 7.080 | 21,228,694 | -0.05(-0.71%) |
Aug 09, 2013 | 7.130 | 7.223 | 7.123 | 7.130 | 15,116,919 | -0.01(-0.10%) |
Aug 08, 2013 | 7.187 | 7.223 | 7.101 | 7.137 | 15,658,347 | +0.01(+0.20%) |
Aug 07, 2013 | 7.187 | 7.187 | 7.090 | 7.123 | 17,402,542 | -0.08(-1.10%) |
Aug 06, 2013 | 7.360 | 7.360 | 7.195 | 7.202 | 18,570,090 | -0.17(-2.24%) |
Aug 05, 2013 | 7.353 | 7.396 | 7.310 | 7.367 | 10,023,414 | +0.01(+0.10%) |
Aug 02, 2013 | 7.345 | 7.410 | 7.292 | 7.360 | 17,931,680 | -0.01(-0.20%) |
Aug 01, 2013 | 7.274 | 7.403 | 7.223 | 7.374 | 26,277,514 | +0.18(+2.50%) |
Jul 31, 2013 | 7.252 | 7.385 | 7.187 | 7.195 | 38,358,692 | -0.02(-0.30%) |
Jul 30, 2013 | 7.281 | 7.324 | 7.180 | 7.216 | 24,037,018 | -0.01(-0.20%) |
Jul 29, 2013 | 7.353 | 7.360 | 7.195 | 7.230 | 18,515,864 | -0.12(-1.66%) |
Jul 26, 2013 | 7.259 | 7.367 | 7.238 | 7.353 | 15,274,979 | +0.04(+0.49%) |
Jul 25, 2013 | 7.338 | 7.425 | 7.259 | 7.317 | 23,479,870 | -0.03(-0.39%) |
Jul 24, 2013 | 7.518 | 7.561 | 7.345 | 7.345 | 27,414,894 | -0.14(-1.92%) |
Jul 23, 2013 | 7.446 | 7.496 | 7.292 | 7.489 | 48,126,936 | +0.00(+0.00%) |
Jul 22, 2013 | 7.374 | 7.489 | 7.338 | 7.489 | 27,159,994 | +0.14(+1.86%) |
Jul 19, 2013 | 7.381 | 7.389 | 7.259 | 7.353 | 18,580,312 | +0.00(+0.00%) |
Jul 18, 2013 | 7.159 | 7.381 | 7.097 | 7.353 | 22,837,436 | +0.19(+2.66%) |
Jul 17, 2013 | 7.029 | 7.180 | 7.022 | 7.162 | 18,312,914 | +0.16(+2.31%) |
Jul 16, 2013 | 7.144 | 7.166 | 6.979 | 7.000 | 36,094,096 | -0.14(-1.91%) |
Jul 15, 2013 | 7.245 | 7.270 | 7.130 | 7.137 | 18,104,276 | -0.05(-0.70%) |
Jul 12, 2013 | 7.144 | 7.202 | 7.101 | 7.187 | 19,724,384 | +0.09(+1.21%) |
Jul 11, 2013 | 7.389 | 7.396 | 6.990 | 7.101 | 35,026,668 | -0.18(-2.47%) |
Jul 10, 2013 | 7.338 | 7.345 | 7.191 | 7.281 | 25,354,578 | -0.05(-0.69%) |
Jul 09, 2013 | 7.360 | 7.381 | 7.216 | 7.331 | 27,584,064 | +0.04(+0.49%) |
Jul 08, 2013 | 7.410 | 7.432 | 7.295 | 7.295 | 22,960,876 | -0.02(-0.29%) |
Jul 05, 2013 | 7.195 | 7.317 | 7.159 | 7.317 | 18,540,618 | +0.22(+3.04%) |
Jul 03, 2013 | 7.008 | 7.108 | 6.936 | 7.101 | 13,306,445 | +0.04(+0.61%) |
Jul 02, 2013 | 7.008 | 7.144 | 6.993 | 7.058 | 25,071,414 | +0.06(+0.82%) |
Jul 01, 2013 | 6.914 | 7.044 | 6.907 | 7.000 | 17,819,842 | +0.15(+2.20%) |
Jun 28, 2013 | 6.972 | 6.979 | 6.842 | 6.850 | 22,102,974 | -0.13(-1.85%) |
Jun 27, 2013 | 6.900 | 6.979 | 6.857 | 6.979 | 28,517,050 | +0.13(+1.89%) |
Jun 26, 2013 | 6.763 | 6.857 | 6.735 | 6.850 | 31,627,396 | +0.19(+2.80%) |
Jun 25, 2013 | 6.605 | 6.691 | 6.562 | 6.663 | 18,172,514 | +0.12(+1.87%) |
Jun 24, 2013 | 6.476 | 6.584 | 6.440 | 6.540 | 37,039,908 | +0.00(+0.00%) |
Jun 21, 2013 | 6.576 | 6.598 | 6.483 | 6.540 | 40,612,744 | +0.03(+0.44%) |
Jun 20, 2013 | 6.440 | 6.584 | 6.433 | 6.512 | 40,616,016 | -0.01(-0.11%) |
Jun 19, 2013 | 6.519 | 6.576 | 6.483 | 6.519 | 26,292,282 | -0.03(-0.44%) |
Jun 18, 2013 | 6.469 | 6.562 | 6.411 | 6.548 | 20,551,466 | +0.10(+1.56%) |
Jun 17, 2013 | 6.526 | 6.526 | 6.411 | 6.447 | 20,513,050 | -0.01(-0.11%) |
Jun 14, 2013 | 6.569 | 6.591 | 6.404 | 6.454 | 19,712,762 | -0.14(-2.07%) |
Jun 13, 2013 | 6.512 | 6.598 | 6.447 | 6.591 | 15,821,556 | +0.07(+1.10%) |
Jun 12, 2013 | 6.648 | 6.720 | 6.461 | 6.519 | 25,045,222 | -0.09(-1.31%) |
Jun 11, 2013 | 6.619 | 6.713 | 6.584 | 6.605 | 25,841,468 | -0.10(-1.50%) |
Jun 10, 2013 | 6.662 | 6.734 | 6.562 | 6.705 | 30,758,896 | +0.11(+1.63%) |
Jun 07, 2013 | 6.519 | 6.627 | 6.433 | 6.598 | 28,017,852 | +0.13(+1.99%) |
Jun 06, 2013 | 6.354 | 6.476 | 6.326 | 6.469 | 21,197,118 | +0.11(+1.69%) |
Jun 05, 2013 | 6.405 | 6.448 | 6.319 | 6.362 | 26,256,436 | -0.07(-1.11%) |
Jun 04, 2013 | 6.541 | 6.598 | 6.401 | 6.433 | 27,813,668 | -0.10(-1.54%) |
Jun 03, 2013 | 6.562 | 6.605 | 6.376 | 6.534 | 32,004,036 | -0.01(-0.11%) |
May 31, 2013 | 6.705 | 6.763 | 6.541 | 6.541 | 24,208,238 | -0.18(-2.67%) |
May 30, 2013 | 6.634 | 6.791 | 6.627 | 6.720 | 21,515,394 | +0.09(+1.30%) |
May 29, 2013 | 6.555 | 6.691 | 6.541 | 6.634 | 20,761,546 | +0.02(+0.32%) |
May 28, 2013 | 6.612 | 6.670 | 6.584 | 6.612 | 21,815,208 | +0.09(+1.43%) |
May 24, 2013 | 6.412 | 6.526 | 6.412 | 6.519 | 17,077,696 | +0.08(+1.22%) |
May 23, 2013 | 6.390 | 6.512 | 6.319 | 6.440 | 21,800,886 | -0.02(-0.33%) |
May 22, 2013 | 6.555 | 6.688 | 6.433 | 6.462 | 22,801,736 | -0.10(-1.53%) |
May 21, 2013 | 6.584 | 6.612 | 6.534 | 6.562 | 14,895,013 | +0.01(+0.11%) |
May 20, 2013 | 6.476 | 6.584 | 6.469 | 6.555 | 18,656,170 | +0.07(+1.10%) |
May 17, 2013 | 6.448 | 6.512 | 6.426 | 6.483 | 20,968,854 | +0.07(+1.12%) |
May 16, 2013 | 6.541 | 6.577 | 6.376 | 6.412 | 20,571,604 | -0.14(-2.08%) |
May 15, 2013 | 6.433 | 6.584 | 6.412 | 6.548 | 21,457,424 | +0.21(+3.39%) |
May 13, 2013 | 6.326 | 6.379 | 6.290 | 6.333 | 12,806,541 | +0.02(+0.34%) |
May 10, 2013 | 6.311 | 6.369 | 6.254 | 6.311 | 13,543,728 | +0.00(+0.00%) |
May 09, 2013 | 6.304 | 6.390 | 6.290 | 6.311 | 21,179,044 | +0.00(+0.00%) |
May 08, 2013 | 6.247 | 6.329 | 6.233 | 6.311 | 14,233,961 | +0.06(+0.92%) |
May 07, 2013 | 6.283 | 6.301 | 6.197 | 6.254 | 17,441,984 | +0.01(+0.23%) |
May 06, 2013 | 6.139 | 6.240 | 6.132 | 6.240 | 11,165,682 | +0.09(+1.52%) |
May 03, 2013 | 6.125 | 6.161 | 6.061 | 6.147 | 18,474,102 | +0.09(+1.42%) |
May 02, 2013 | 6.039 | 6.125 | 5.996 | 6.061 | 18,412,290 | +0.02(+0.36%) |
May 01, 2013 | 6.061 | 6.104 | 6.032 | 6.039 | 24,029,918 | -0.04(-0.71%) |
Apr 30, 2013 | 6.003 | 6.082 | 5.989 | 6.082 | 27,920,058 | +0.05(+0.83%) |
Apr 29, 2013 | 6.018 | 6.046 | 5.996 | 6.032 | 18,089,096 | +0.04(+0.60%) |
Apr 26, 2013 | 6.003 | 6.011 | 5.910 | 5.996 | 25,622,584 | +0.04(+0.60%) |
Apr 25, 2013 | 5.896 | 6.011 | 5.896 | 5.960 | 22,029,114 | +0.07(+1.22%) |
Apr 24, 2013 | 5.745 | 5.896 | 5.724 | 5.889 | 22,366,506 | +0.15(+2.62%) |
Apr 23, 2013 | 5.674 | 5.817 | 5.624 | 5.738 | 33,936,720 | +0.20(+3.62%) |
Apr 22, 2013 | 5.631 | 5.631 | 5.502 | 5.538 | 18,182,776 | -0.07(-1.28%) |
Apr 19, 2013 | 5.545 | 5.617 | 5.466 | 5.609 | 17,187,144 | +0.11(+2.09%) |
Apr 18, 2013 | 5.595 | 5.609 | 5.455 | 5.495 | 22,327,646 | -0.09(-1.54%) |
Apr 17, 2013 | 5.645 | 5.660 | 5.523 | 5.581 | 17,843,346 | -0.13(-2.26%) |
Apr 16, 2013 | 5.667 | 5.724 | 5.645 | 5.710 | 23,577,536 | +0.12(+2.18%) |
Apr 15, 2013 | 5.810 | 5.817 | 5.588 | 5.588 | 20,750,192 | -0.22(-3.82%) |
Apr 12, 2013 | 5.839 | 5.903 | 5.781 | 5.810 | 12,595,442 | -0.08(-1.34%) |
Apr 11, 2013 | 5.903 | 5.907 | 5.810 | 5.889 | 10,989,113 | -0.01(-0.12%) |
Apr 10, 2013 | 5.817 | 5.910 | 5.796 | 5.896 | 16,328,777 | +0.11(+1.86%) |
Apr 09, 2013 | 5.781 | 5.817 | 5.702 | 5.788 | 21,200,890 | +0.03(+0.50%) |
Apr 08, 2013 | 5.695 | 5.760 | 5.617 | 5.760 | 14,394,763 | +0.04(+0.63%) |
Apr 05, 2013 | 5.595 | 5.745 | 5.560 | 5.724 | 20,286,694 | +0.01(+0.25%) |
Apr 04, 2013 | 5.638 | 5.724 | 5.631 | 5.710 | 12,455,439 | +0.07(+1.27%) |
Apr 03, 2013 | 5.738 | 5.760 | 5.595 | 5.638 | 20,989,454 | -0.12(-2.11%) |
Apr 02, 2013 | 5.753 | 5.792 | 5.710 | 5.760 | 28,262,040 | +0.01(+0.25%) |