Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.714 | 6.754 | 6.712 | 6.723 | 599,943 | +0.01(+0.20%) |
Apr 29, 2014 | 6.700 | 6.718 | 6.691 | 6.709 | 456,504 | +0.01(+0.20%) |
Apr 28, 2014 | 6.709 | 6.723 | 6.682 | 6.696 | 636,089 | +0.00(+0.00%) |
Apr 25, 2014 | 6.687 | 6.705 | 6.673 | 6.696 | 619,704 | +0.01(+0.14%) |
Apr 24, 2014 | 6.669 | 6.691 | 6.660 | 6.687 | 613,073 | +0.03(+0.47%) |
Apr 23, 2014 | 6.628 | 6.669 | 6.628 | 6.655 | 498,568 | +0.04(+0.55%) |
Apr 22, 2014 | 6.592 | 6.624 | 6.592 | 6.619 | 451,204 | +0.02(+0.34%) |
Apr 21, 2014 | 6.601 | 6.601 | 6.587 | 6.596 | 498,391 | +0.01(+0.14%) |
Apr 17, 2014 | 6.614 | 6.587 | 6.587 | 6.587 | 553,708 | -0.03(-0.41%) |
Apr 16, 2014 | 6.614 | 6.628 | 6.592 | 6.614 | 481,558 | +0.00(+0.00%) |
Apr 15, 2014 | 6.596 | 6.614 | 6.583 | 6.614 | 410,313 | +0.02(+0.34%) |
Apr 14, 2014 | 6.592 | 6.624 | 6.578 | 6.592 | 445,846 | +0.00(+0.00%) |
Apr 11, 2014 | 6.578 | 6.611 | 6.569 | 6.592 | 431,270 | +0.00(+0.07%) |
Apr 10, 2014 | 6.592 | 6.610 | 6.569 | 6.587 | 393,981 | +0.02(+0.27%) |
Apr 09, 2014 | 6.578 | 6.603 | 6.569 | 6.569 | 401,246 | -0.02(-0.27%) |
Apr 08, 2014 | 6.569 | 6.605 | 6.565 | 6.587 | 347,800 | +0.03(+0.48%) |
Apr 07, 2014 | 6.574 | 6.601 | 6.551 | 6.556 | 414,690 | -0.03(-0.41%) |
Apr 04, 2014 | 6.614 | 6.619 | 6.565 | 6.583 | 494,322 | -0.02(-0.27%) |
Apr 03, 2014 | 6.614 | 6.619 | 6.551 | 6.601 | 350,674 | +0.00(+0.07%) |
Apr 02, 2014 | 6.619 | 6.624 | 6.560 | 6.596 | 645,978 | -0.01(-0.20%) |
Apr 01, 2014 | 6.632 | 6.637 | 6.597 | 6.610 | 627,634 | -0.01(-0.14%) |
Mar 31, 2014 | 6.655 | 6.655 | 6.588 | 6.619 | 624,932 | -0.02(-0.34%) |
Mar 28, 2014 | 6.583 | 6.641 | 6.561 | 6.641 | 706,180 | +0.07(+1.02%) |
Mar 27, 2014 | 6.556 | 6.592 | 6.552 | 6.574 | 603,210 | +0.03(+0.41%) |
Mar 26, 2014 | 6.538 | 6.565 | 6.534 | 6.547 | 331,894 | +0.04(+0.55%) |
Mar 25, 2014 | 6.511 | 6.565 | 6.509 | 6.511 | 617,535 | +0.00(+0.07%) |
Mar 24, 2014 | 6.471 | 6.525 | 6.466 | 6.507 | 623,337 | +0.02(+0.35%) |
Mar 21, 2014 | 6.529 | 6.534 | 6.462 | 6.484 | 502,553 | -0.01(-0.21%) |
Mar 20, 2014 | 6.507 | 6.520 | 6.475 | 6.498 | 549,365 | -0.03(-0.41%) |
Mar 19, 2014 | 6.538 | 6.567 | 6.510 | 6.525 | 370,615 | -0.02(-0.27%) |
Mar 18, 2014 | 6.520 | 6.547 | 6.511 | 6.543 | 441,336 | +0.05(+0.76%) |
Mar 17, 2014 | 6.507 | 6.538 | 6.489 | 6.493 | 484,975 | -0.01(-0.14%) |
Mar 14, 2014 | 6.529 | 6.574 | 6.484 | 6.502 | 973,083 | -0.02(-0.28%) |
Mar 13, 2014 | 6.597 | 6.605 | 6.489 | 6.520 | 1,068,811 | -0.07(-1.09%) |
Mar 12, 2014 | 6.561 | 6.601 | 6.556 | 6.592 | 412,730 | +0.03(+0.41%) |
Mar 11, 2014 | 6.570 | 6.591 | 6.529 | 6.565 | 355,935 | +0.00(+0.00%) |
Mar 10, 2014 | 6.516 | 6.592 | 6.502 | 6.565 | 492,044 | +0.03(+0.41%) |
Mar 07, 2014 | 6.592 | 6.592 | 6.516 | 6.538 | 402,573 | -0.05(-0.75%) |
Mar 06, 2014 | 6.610 | 6.619 | 6.565 | 6.588 | 421,365 | -0.01(-0.14%) |
Mar 05, 2014 | 6.619 | 6.623 | 6.583 | 6.597 | 513,757 | -0.01(-0.14%) |
Mar 04, 2014 | 6.668 | 6.681 | 6.601 | 6.605 | 1,158,308 | -0.05(-0.80%) |
Mar 03, 2014 | 6.605 | 6.668 | 6.592 | 6.659 | 550,611 | +0.05(+0.74%) |
Feb 28, 2014 | 6.632 | 6.668 | 6.579 | 6.610 | 707,763 | -0.02(-0.27%) |
Feb 27, 2014 | 6.637 | 6.646 | 6.610 | 6.628 | 654,858 | +0.00(+0.07%) |
Feb 26, 2014 | 6.637 | 6.650 | 6.588 | 6.623 | 614,194 | -0.01(-0.20%) |
Feb 25, 2014 | 6.681 | 6.686 | 6.619 | 6.637 | 519,507 | -0.04(-0.67%) |
Feb 24, 2014 | 6.677 | 6.717 | 6.659 | 6.681 | 779,860 | +0.04(+0.67%) |
Feb 21, 2014 | 6.659 | 6.699 | 6.628 | 6.637 | 694,014 | +0.01(+0.13%) |
Feb 20, 2014 | 6.654 | 6.686 | 6.614 | 6.628 | 586,687 | -0.02(-0.27%) |
Feb 19, 2014 | 6.663 | 6.681 | 6.619 | 6.646 | 522,253 | -0.03(-0.40%) |
Feb 18, 2014 | 6.641 | 6.692 | 6.628 | 6.672 | 745,712 | +0.04(+0.54%) |
Feb 14, 2014 | 6.610 | 6.637 | 6.637 | 6.637 | 450,367 | +0.03(+0.47%) |
Feb 13, 2014 | 6.579 | 6.632 | 6.565 | 6.605 | 497,647 | +0.01(+0.20%) |
Feb 12, 2014 | 6.561 | 6.610 | 6.526 | 6.592 | 371,014 | +0.02(+0.27%) |
Feb 11, 2014 | 6.499 | 6.592 | 6.499 | 6.574 | 498,587 | +0.07(+1.10%) |
Feb 10, 2014 | 6.525 | 6.556 | 6.482 | 6.503 | 436,616 | -0.04(-0.68%) |
Feb 07, 2014 | 6.503 | 6.597 | 6.488 | 6.548 | 602,850 | +0.07(+1.03%) |
Feb 06, 2014 | 6.436 | 6.521 | 6.436 | 6.481 | 540,737 | +0.04(+0.69%) |
Feb 05, 2014 | 6.441 | 6.481 | 6.432 | 6.436 | 663,685 | -0.01(-0.21%) |
Feb 04, 2014 | 6.419 | 6.516 | 6.419 | 6.450 | 1,026,980 | +0.03(+0.48%) |
Feb 03, 2014 | 6.538 | 6.547 | 6.414 | 6.419 | 470,432 | -0.10(-1.56%) |
Jan 31, 2014 | 6.472 | 6.520 | 6.432 | 6.520 | 359,551 | +0.02(+0.27%) |
Jan 30, 2014 | 6.419 | 6.542 | 6.419 | 6.503 | 637,102 | +0.10(+1.52%) |
Jan 29, 2014 | 6.414 | 6.458 | 6.405 | 6.405 | 522,100 | -0.03(-0.41%) |
Jan 28, 2014 | 6.419 | 6.458 | 6.405 | 6.432 | 632,606 | +0.00(+0.07%) |
Jan 27, 2014 | 6.489 | 6.498 | 6.427 | 6.427 | 622,030 | -0.08(-1.22%) |
Jan 24, 2014 | 6.591 | 6.591 | 6.485 | 6.507 | 707,488 | -0.09(-1.41%) |
Jan 23, 2014 | 6.653 | 6.666 | 6.587 | 6.600 | 715,217 | -0.06(-0.86%) |
Jan 22, 2014 | 6.733 | 6.746 | 6.653 | 6.657 | 534,412 | -0.07(-1.05%) |
Jan 21, 2014 | 6.618 | 6.750 | 6.618 | 6.728 | 1,334,689 | +0.13(+2.01%) |
Jan 17, 2014 | 6.613 | 6.596 | 6.596 | 6.596 | 838,685 | +0.01(+0.20%) |
Jan 16, 2014 | 6.560 | 6.596 | 6.560 | 6.582 | 486,125 | +0.03(+0.40%) |
Jan 15, 2014 | 6.525 | 6.569 | 6.525 | 6.556 | 318,067 | +0.04(+0.68%) |
Jan 14, 2014 | 6.467 | 6.578 | 6.467 | 6.512 | 799,208 | +0.05(+0.82%) |
Jan 13, 2014 | 6.481 | 6.505 | 6.458 | 6.458 | 425,832 | -0.02(-0.34%) |
Jan 10, 2014 | 6.419 | 6.489 | 6.414 | 6.481 | 325,050 | +0.06(+0.90%) |
Jan 09, 2014 | 6.414 | 6.436 | 6.383 | 6.423 | 423,226 | +0.00(+0.00%) |
Jan 08, 2014 | 6.392 | 6.432 | 6.374 | 6.423 | 293,440 | +0.03(+0.41%) |
Jan 07, 2014 | 6.401 | 6.423 | 6.383 | 6.397 | 391,442 | +0.03(+0.42%) |
Jan 06, 2014 | 6.383 | 6.410 | 6.370 | 6.370 | 361,183 | -0.01(-0.14%) |
Jan 03, 2014 | 6.374 | 6.388 | 6.343 | 6.379 | 339,724 | +0.03(+0.42%) |
Jan 02, 2014 | 6.335 | 6.388 | 6.312 | 6.352 | 403,984 | +0.04(+0.56%) |
Dec 31, 2013 | 6.383 | 6.317 | 6.317 | 6.317 | 880,280 | -0.08(-1.18%) |
Dec 30, 2013 | 6.388 | 6.467 | 6.379 | 6.392 | 471,899 | +0.01(+0.21%) |
Dec 27, 2013 | 6.445 | 6.520 | 6.374 | 6.379 | 435,589 | -0.07(-1.03%) |
Dec 26, 2013 | 6.538 | 6.599 | 6.405 | 6.445 | 532,596 | -0.11(-1.62%) |
Dec 24, 2013 | 6.458 | 6.582 | 6.458 | 6.551 | 389,692 | +0.04(+0.57%) |
Dec 23, 2013 | 6.425 | 6.540 | 6.382 | 6.514 | 906,610 | +0.14(+2.15%) |
Dec 20, 2013 | 6.287 | 6.395 | 6.286 | 6.377 | 736,679 | +0.11(+1.71%) |
Dec 19, 2013 | 6.210 | 6.279 | 6.210 | 6.270 | 580,670 | +0.05(+0.76%) |
Dec 18, 2013 | 6.172 | 6.230 | 6.163 | 6.223 | 727,849 | +0.07(+1.18%) |
Dec 17, 2013 | 6.120 | 6.236 | 6.116 | 6.150 | 619,078 | +0.05(+0.84%) |
Dec 16, 2013 | 6.146 | 6.159 | 6.095 | 6.099 | 654,251 | -0.03(-0.49%) |
Dec 13, 2013 | 6.133 | 6.142 | 6.112 | 6.129 | 501,649 | -0.02(-0.35%) |
Dec 12, 2013 | 6.168 | 6.198 | 6.125 | 6.150 | 694,314 | -0.05(-0.83%) |
Dec 11, 2013 | 6.232 | 6.249 | 6.193 | 6.202 | 581,165 | -0.03(-0.55%) |
Dec 10, 2013 | 6.245 | 6.258 | 6.223 | 6.236 | 648,153 | -0.04(-0.61%) |
Dec 09, 2013 | 6.296 | 6.305 | 6.236 | 6.275 | 622,671 | -0.02(-0.34%) |
Dec 06, 2013 | 6.279 | 6.335 | 6.275 | 6.296 | 449,210 | +0.01(+0.14%) |
Dec 05, 2013 | 6.326 | 6.343 | 6.270 | 6.287 | 458,542 | -0.06(-1.01%) |
Dec 04, 2013 | 6.373 | 6.386 | 6.301 | 6.352 | 691,323 | -0.04(-0.60%) |
Dec 03, 2013 | 6.361 | 6.412 | 6.331 | 6.390 | 888,353 | +0.02(+0.27%) |
Dec 02, 2013 | 6.382 | 6.403 | 6.365 | 6.373 | 478,543 | +0.00(+0.07%) |
Nov 29, 2013 | 6.335 | 6.369 | 6.335 | 6.369 | 125,936 | +0.03(+0.47%) |
Nov 27, 2013 | 6.331 | 6.348 | 6.322 | 6.339 | 373,095 | -0.01(-0.13%) |
Nov 26, 2013 | 6.322 | 6.373 | 6.322 | 6.348 | 257,686 | +0.01(+0.13%) |
Nov 25, 2013 | 6.373 | 6.378 | 6.318 | 6.339 | 646,663 | -0.05(-0.73%) |
Nov 22, 2013 | 6.373 | 6.416 | 6.352 | 6.386 | 355,114 | +0.04(+0.67%) |
Nov 21, 2013 | 6.369 | 6.407 | 6.343 | 6.343 | 530,554 | -0.03(-0.40%) |
Nov 20, 2013 | 6.424 | 6.446 | 6.369 | 6.369 | 411,941 | -0.06(-0.86%) |
Nov 19, 2013 | 6.446 | 6.458 | 6.424 | 6.424 | 338,092 | -0.01(-0.13%) |
Nov 18, 2013 | 6.424 | 6.458 | 6.416 | 6.433 | 508,121 | +0.00(+0.07%) |
Nov 15, 2013 | 6.441 | 6.471 | 6.403 | 6.429 | 385,646 | +0.00(+0.07%) |
Nov 14, 2013 | 6.475 | 6.475 | 6.403 | 6.424 | 297,954 | -0.04(-0.59%) |
Nov 13, 2013 | 6.446 | 6.467 | 6.416 | 6.463 | 291,593 | +0.00(+0.00%) |
Nov 12, 2013 | 6.480 | 6.509 | 6.458 | 6.463 | 320,365 | -0.01(-0.20%) |
Nov 11, 2013 | 6.441 | 6.480 | 6.425 | 6.475 | 379,707 | +0.05(+0.79%) |
Nov 08, 2013 | 6.463 | 6.480 | 6.390 | 6.424 | 479,032 | -0.05(-0.79%) |
Nov 07, 2013 | 6.543 | 6.543 | 6.458 | 6.475 | 382,692 | -0.03(-0.52%) |
Nov 06, 2013 | 6.531 | 6.543 | 6.492 | 6.509 | 377,194 | +0.00(+0.00%) |
Nov 05, 2013 | 6.501 | 6.535 | 6.492 | 6.509 | 362,448 | -0.01(-0.19%) |
Nov 04, 2013 | 6.522 | 6.543 | 6.509 | 6.522 | 349,959 | +0.03(+0.46%) |
Nov 01, 2013 | 6.471 | 6.522 | 6.467 | 6.492 | 328,057 | +0.02(+0.33%) |
Oct 31, 2013 | 6.454 | 6.505 | 6.454 | 6.471 | 402,629 | +0.00(+0.00%) |
Oct 30, 2013 | 6.509 | 6.531 | 6.454 | 6.471 | 525,670 | -0.00(-0.07%) |
Oct 29, 2013 | 6.450 | 6.476 | 6.450 | 6.476 | 230,169 | +0.03(+0.39%) |
Oct 28, 2013 | 6.438 | 6.488 | 6.425 | 6.450 | 334,633 | +0.02(+0.33%) |
Oct 25, 2013 | 6.442 | 6.454 | 6.395 | 6.429 | 349,701 | -0.01(-0.13%) |
Oct 24, 2013 | 6.387 | 6.442 | 6.387 | 6.438 | 424,915 | +0.04(+0.66%) |
Oct 23, 2013 | 6.400 | 6.433 | 6.370 | 6.395 | 571,221 | +0.01(+0.20%) |
Oct 22, 2013 | 6.391 | 6.438 | 6.353 | 6.383 | 430,943 | +0.00(+0.07%) |
Oct 21, 2013 | 6.349 | 6.395 | 6.328 | 6.378 | 529,067 | +0.01(+0.20%) |
Oct 18, 2013 | 6.340 | 6.383 | 6.332 | 6.366 | 521,802 | +0.06(+0.94%) |
Oct 17, 2013 | 6.209 | 6.319 | 6.205 | 6.307 | 386,435 | +0.10(+1.63%) |
Oct 16, 2013 | 6.218 | 6.222 | 6.180 | 6.205 | 350,988 | +0.01(+0.20%) |
Oct 15, 2013 | 6.209 | 6.260 | 6.171 | 6.192 | 298,349 | -0.00(-0.07%) |
Oct 14, 2013 | 6.180 | 6.226 | 6.176 | 6.197 | 278,834 | -0.02(-0.27%) |
Oct 11, 2013 | 6.154 | 6.218 | 6.154 | 6.214 | 310,067 | +0.04(+0.62%) |
Oct 10, 2013 | 6.142 | 6.184 | 6.116 | 6.175 | 395,321 | +0.08(+1.25%) |
Oct 09, 2013 | 6.091 | 6.124 | 6.086 | 6.099 | 509,675 | +0.01(+0.14%) |
Oct 08, 2013 | 6.159 | 6.171 | 6.087 | 6.091 | 550,968 | -0.10(-1.64%) |
Oct 07, 2013 | 6.222 | 6.235 | 6.159 | 6.192 | 336,436 | -0.03(-0.54%) |
Oct 04, 2013 | 6.230 | 6.260 | 6.218 | 6.226 | 368,460 | -0.00(-0.07%) |
Oct 03, 2013 | 6.243 | 6.273 | 6.214 | 6.230 | 321,889 | -0.03(-0.54%) |
Oct 02, 2013 | 6.243 | 6.268 | 6.197 | 6.264 | 417,799 | -0.04(-0.60%) |
Oct 01, 2013 | 6.290 | 6.323 | 6.252 | 6.302 | 385,673 | -0.01(-0.13%) |
Sep 30, 2013 | 6.256 | 6.311 | 6.214 | 6.311 | 372,608 | +0.02(+0.33%) |
Sep 27, 2013 | 6.210 | 6.302 | 6.198 | 6.290 | 764,583 | +0.07(+1.19%) |
Sep 26, 2013 | 6.210 | 6.231 | 6.193 | 6.216 | 255,953 | +0.02(+0.37%) |
Sep 25, 2013 | 6.185 | 6.235 | 6.185 | 6.193 | 406,868 | -0.02(-0.27%) |
Sep 24, 2013 | 6.210 | 6.244 | 6.185 | 6.210 | 493,820 | -0.00(-0.07%) |
Sep 23, 2013 | 6.130 | 6.214 | 6.130 | 6.214 | 619,111 | +0.08(+1.37%) |
Sep 20, 2013 | 6.189 | 6.189 | 6.118 | 6.130 | 376,521 | -0.04(-0.61%) |
Sep 19, 2013 | 6.193 | 6.193 | 6.122 | 6.168 | 359,982 | -0.00(-0.07%) |
Sep 18, 2013 | 6.076 | 6.181 | 6.042 | 6.172 | 465,145 | +0.09(+1.45%) |
Sep 17, 2013 | 6.063 | 6.130 | 6.063 | 6.084 | 508,208 | +0.03(+0.49%) |
Sep 16, 2013 | 6.063 | 6.080 | 6.038 | 6.055 | 359,194 | +0.04(+0.70%) |
Sep 13, 2013 | 6.046 | 6.080 | 6.004 | 6.013 | 355,228 | -0.02(-0.35%) |
Sep 12, 2013 | 6.046 | 6.067 | 6.004 | 6.034 | 282,807 | -0.00(-0.07%) |
Sep 11, 2013 | 5.983 | 6.046 | 5.962 | 6.038 | 370,559 | +0.04(+0.63%) |
Sep 10, 2013 | 6.025 | 6.029 | 5.996 | 6.000 | 385,135 | -0.01(-0.21%) |
Sep 09, 2013 | 6.004 | 6.034 | 5.971 | 6.013 | 503,969 | +0.03(+0.49%) |
Sep 06, 2013 | 6.038 | 6.067 | 5.983 | 5.983 | 548,001 | -0.06(-1.04%) |
Sep 05, 2013 | 6.130 | 6.130 | 6.024 | 6.046 | 411,907 | -0.11(-1.84%) |
Sep 04, 2013 | 6.097 | 6.189 | 6.038 | 6.160 | 3,559,915 | +0.07(+1.17%) |
Sep 03, 2013 | 6.076 | 6.113 | 6.055 | 6.088 | 613,237 | +0.03(+0.41%) |
Aug 30, 2013 | 6.067 | 6.084 | 6.009 | 6.063 | 321,103 | +0.01(+0.21%) |
Aug 29, 2013 | 5.938 | 6.067 | 5.930 | 6.051 | 840,970 | +0.10(+1.75%) |
Aug 28, 2013 | 5.838 | 5.984 | 5.838 | 5.946 | 620,292 | +0.12(+2.00%) |
Aug 27, 2013 | 5.838 | 5.850 | 5.792 | 5.830 | 623,913 | -0.05(-0.78%) |
Aug 26, 2013 | 5.901 | 5.936 | 5.855 | 5.875 | 507,605 | -0.03(-0.56%) |
Aug 23, 2013 | 5.867 | 5.921 | 5.867 | 5.909 | 343,724 | +0.03(+0.57%) |
Aug 22, 2013 | 5.834 | 5.921 | 5.801 | 5.875 | 428,355 | +0.04(+0.64%) |
Aug 21, 2013 | 5.880 | 5.884 | 5.813 | 5.838 | 645,189 | -0.05(-0.85%) |
Aug 20, 2013 | 5.896 | 5.917 | 5.850 | 5.888 | 410,967 | -0.01(-0.21%) |
Aug 19, 2013 | 5.942 | 5.942 | 5.880 | 5.901 | 632,306 | -0.03(-0.49%) |
Aug 16, 2013 | 5.938 | 5.946 | 5.913 | 5.930 | 408,660 | +0.01(+0.14%) |
Aug 15, 2013 | 5.901 | 5.934 | 5.863 | 5.921 | 585,148 | +0.00(+0.07%) |
Aug 14, 2013 | 5.921 | 5.942 | 5.896 | 5.917 | 599,848 | -0.02(-0.35%) |
Aug 13, 2013 | 5.913 | 5.946 | 5.871 | 5.938 | 853,241 | +0.00(+0.00%) |
Aug 12, 2013 | 5.921 | 5.938 | 5.896 | 5.938 | 500,703 | +0.01(+0.21%) |
Aug 09, 2013 | 5.884 | 5.930 | 5.871 | 5.926 | 416,257 | +0.03(+0.42%) |
Aug 08, 2013 | 5.888 | 5.905 | 5.871 | 5.901 | 446,984 | +0.01(+0.14%) |
Aug 07, 2013 | 5.817 | 5.892 | 5.775 | 5.892 | 679,311 | +0.08(+1.29%) |
Aug 06, 2013 | 5.970 | 5.971 | 5.784 | 5.817 | 1,851,750 | -0.16(-2.63%) |
Aug 05, 2013 | 6.049 | 6.053 | 5.963 | 5.974 | 606,989 | -0.09(-1.50%) |
Aug 02, 2013 | 6.032 | 6.066 | 6.024 | 6.066 | 444,007 | +0.03(+0.55%) |
Aug 01, 2013 | 6.070 | 6.078 | 6.032 | 6.032 | 597,371 | -0.03(-0.55%) |
Jul 31, 2013 | 6.024 | 6.070 | 5.983 | 6.066 | 596,159 | +0.02(+0.27%) |
Jul 30, 2013 | 6.045 | 6.074 | 6.008 | 6.049 | 595,243 | -0.02(-0.34%) |
Jul 29, 2013 | 6.045 | 6.078 | 6.032 | 6.070 | 455,968 | -0.01(-0.14%) |
Jul 26, 2013 | 6.003 | 6.078 | 5.991 | 6.078 | 599,794 | +0.10(+1.59%) |
Jul 25, 2013 | 6.020 | 6.028 | 5.962 | 5.983 | 461,649 | -0.04(-0.62%) |
Jul 24, 2013 | 6.016 | 6.053 | 5.974 | 6.020 | 535,752 | -0.04(-0.68%) |
Jul 23, 2013 | 6.024 | 6.070 | 6.008 | 6.061 | 363,564 | +0.01(+0.21%) |
Jul 22, 2013 | 5.988 | 6.049 | 5.974 | 6.049 | 602,156 | +0.07(+1.11%) |
Jul 19, 2013 | 5.999 | 6.012 | 5.974 | 5.983 | 346,763 | -0.00(-0.07%) |
Jul 18, 2013 | 5.954 | 5.991 | 5.954 | 5.987 | 437,626 | +0.02(+0.42%) |
Jul 17, 2013 | 5.950 | 5.966 | 5.929 | 5.962 | 341,507 | +0.05(+0.77%) |
Jul 16, 2013 | 5.941 | 5.970 | 5.904 | 5.916 | 424,030 | -0.04(-0.63%) |
Jul 15, 2013 | 5.954 | 5.979 | 5.945 | 5.954 | 413,642 | +0.01(+0.14%) |
Jul 12, 2013 | 5.937 | 5.987 | 5.916 | 5.945 | 442,082 | -0.02(-0.42%) |
Jul 11, 2013 | 5.904 | 5.970 | 5.896 | 5.970 | 733,635 | +0.12(+2.12%) |
Jul 10, 2013 | 5.743 | 5.863 | 5.743 | 5.846 | 522,031 | +0.07(+1.22%) |
Jul 09, 2013 | 5.747 | 5.792 | 5.705 | 5.776 | 1,156,844 | +0.01(+0.22%) |
Jul 08, 2013 | 5.809 | 5.916 | 5.751 | 5.763 | 903,992 | -0.05(-0.78%) |
Jul 05, 2013 | 6.008 | 6.008 | 5.788 | 5.809 | 1,190,084 | -0.21(-3.51%) |
Jul 03, 2013 | 6.061 | 6.074 | 5.933 | 6.020 | 493,948 | -0.08(-1.36%) |
Jul 02, 2013 | 6.136 | 6.169 | 6.049 | 6.103 | 485,445 | -0.04(-0.67%) |
Jul 01, 2013 | 6.181 | 6.251 | 6.049 | 6.144 | 905,300 | -0.04(-0.60%) |
Jun 28, 2013 | 6.086 | 6.181 | 6.025 | 6.181 | 608,607 | +0.10(+1.62%) |
Jun 27, 2013 | 6.008 | 6.086 | 6.004 | 6.082 | 530,975 | +0.09(+1.58%) |
Jun 26, 2013 | 5.901 | 6.004 | 5.860 | 5.988 | 833,897 | +0.07(+1.18%) |
Jun 25, 2013 | 5.852 | 5.941 | 5.761 | 5.918 | 796,879 | +0.07(+1.12%) |
Jun 24, 2013 | 5.848 | 5.910 | 5.642 | 5.852 | 1,990,472 | -0.08(-1.32%) |
Jun 21, 2013 | 5.807 | 5.951 | 5.782 | 5.930 | 998,847 | +0.10(+1.76%) |
Jun 20, 2013 | 5.914 | 5.914 | 5.782 | 5.827 | 1,193,928 | -0.16(-2.61%) |
Jun 19, 2013 | 6.029 | 6.049 | 5.984 | 5.984 | 600,925 | -0.07(-1.15%) |
Jun 18, 2013 | 6.136 | 6.140 | 6.045 | 6.053 | 717,551 | -0.07(-1.08%) |
Jun 17, 2013 | 6.078 | 6.148 | 6.070 | 6.119 | 790,681 | +0.05(+0.88%) |
Jun 14, 2013 | 6.037 | 6.086 | 6.033 | 6.066 | 592,115 | +0.00(+0.07%) |
Jun 13, 2013 | 5.877 | 6.107 | 5.807 | 6.062 | 1,418,321 | +0.16(+2.72%) |
Jun 12, 2013 | 5.881 | 5.934 | 5.860 | 5.901 | 1,326,267 | +0.02(+0.28%) |
Jun 11, 2013 | 5.955 | 5.963 | 5.860 | 5.885 | 1,823,815 | -0.15(-2.52%) |
Jun 10, 2013 | 6.210 | 6.233 | 6.029 | 6.037 | 1,898,774 | -0.21(-3.36%) |
Jun 07, 2013 | 6.366 | 6.391 | 6.234 | 6.247 | 707,805 | -0.09(-1.36%) |
Jun 06, 2013 | 6.255 | 6.350 | 6.251 | 6.333 | 543,545 | +0.04(+0.65%) |
Jun 05, 2013 | 6.288 | 6.391 | 6.284 | 6.292 | 660,581 | -0.02(-0.33%) |
Jun 04, 2013 | 6.161 | 6.353 | 6.149 | 6.313 | 1,580,607 | +0.12(+1.91%) |
Jun 03, 2013 | 6.415 | 6.415 | 6.190 | 6.194 | 2,584,889 | -0.27(-4.17%) |
May 31, 2013 | 6.701 | 6.729 | 6.443 | 6.464 | 1,390,699 | -0.25(-3.65%) |
May 30, 2013 | 6.652 | 6.742 | 6.648 | 6.709 | 383,680 | +0.05(+0.74%) |
May 29, 2013 | 6.803 | 6.807 | 6.639 | 6.660 | 896,574 | -0.15(-2.16%) |
May 28, 2013 | 6.864 | 6.885 | 6.803 | 6.807 | 699,750 | -0.05(-0.72%) |
May 24, 2013 | 6.876 | 6.876 | 6.823 | 6.856 | 428,354 | -0.05(-0.71%) |
May 23, 2013 | 6.852 | 6.921 | 6.844 | 6.905 | 403,054 | +0.01(+0.12%) |
May 22, 2013 | 6.934 | 6.958 | 6.885 | 6.897 | 316,038 | -0.04(-0.53%) |
May 21, 2013 | 6.917 | 6.946 | 6.909 | 6.934 | 370,632 | +0.00(+0.06%) |
May 20, 2013 | 6.889 | 6.938 | 6.889 | 6.929 | 442,246 | +0.02(+0.24%) |
May 17, 2013 | 6.938 | 6.946 | 6.890 | 6.913 | 346,686 | -0.02(-0.35%) |
May 16, 2013 | 6.876 | 6.942 | 6.872 | 6.938 | 479,764 | +0.07(+1.01%) |
May 15, 2013 | 6.852 | 6.885 | 6.852 | 6.868 | 341,458 | +0.01(+0.12%) |
May 13, 2013 | 6.852 | 6.872 | 6.823 | 6.860 | 352,268 | +0.01(+0.12%) |
May 10, 2013 | 6.844 | 6.901 | 6.827 | 6.852 | 414,386 | +0.02(+0.35%) |
May 09, 2013 | 6.823 | 6.876 | 6.815 | 6.828 | 333,643 | +0.00(+0.07%) |
May 08, 2013 | 6.786 | 6.835 | 6.786 | 6.823 | 347,273 | +0.02(+0.36%) |
May 07, 2013 | 6.770 | 6.823 | 6.754 | 6.799 | 259,642 | +0.03(+0.42%) |
May 06, 2013 | 6.786 | 6.840 | 6.770 | 6.770 | 505,640 | +0.00(+0.00%) |
May 03, 2013 | 6.807 | 6.790 | 6.754 | 6.770 | 415,835 | -0.02(-0.24%) |
May 02, 2013 | 6.795 | 6.827 | 6.782 | 6.786 | 345,814 | -0.01(-0.18%) |