Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 6.740 | 6.750 | 6.740 | 6.740 | 19,761 | -0.01(-0.15%) |
Apr 29, 2014 | 6.780 | 6.800 | 6.750 | 6.750 | 2,526 | +0.01(+0.22%) |
Apr 25, 2014 | 6.735 | 6.735 | 6.735 | 6.735 | 34,502 | +0.14(+2.05%) |
Apr 24, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 522 | -0.05(-0.81%) |
Apr 23, 2014 | 6.580 | 6.654 | 6.580 | 6.654 | 685 | +0.00(+0.06%) |
Apr 22, 2014 | 6.530 | 6.650 | 6.530 | 6.650 | 2,308 | +0.03(+0.45%) |
Apr 21, 2014 | 6.620 | 6.620 | 6.620 | 6.620 | 175 | +0.23(+3.54%) |
Apr 16, 2014 | 6.394 | 6.394 | 6.394 | 0 | -0.11(-1.64%) | |
Apr 15, 2014 | 6.560 | 6.560 | 6.500 | 6.500 | 5,070 | -0.05(-0.76%) |
Apr 14, 2014 | 6.550 | 6.550 | 6.550 | 6.550 | 19,634 | +0.00(+0.00%) |
Apr 11, 2014 | 6.670 | 6.700 | 6.550 | 6.550 | 0 | -0.31(-4.52%) |
Apr 10, 2014 | 6.730 | 6.860 | 6.721 | 6.860 | 69,948 | +0.08(+1.18%) |
Apr 08, 2014 | 6.780 | 6.780 | 6.780 | 90 | +0.03(+0.44%) | |
Apr 04, 2014 | 6.750 | 6.750 | 6.750 | 50 | +0.09(+1.35%) | |
Apr 03, 2014 | 6.660 | 6.660 | 6.660 | 6.660 | 62,040 | -0.15(-2.20%) |
Apr 02, 2014 | 6.830 | 6.830 | 6.810 | 6.810 | 12,129 | +0.00(+0.00%) |
Apr 01, 2014 | 6.820 | 6.940 | 6.810 | 6.810 | 1,817 | -0.03(-0.44%) |
Mar 31, 2014 | 6.840 | 6.840 | 6.840 | 6.840 | 30,791 | +0.15(+2.24%) |
Mar 28, 2014 | 6.740 | 6.740 | 6.690 | 6.690 | 0 | -0.06(-0.89%) |
Mar 27, 2014 | 6.690 | 6.800 | 6.690 | 6.750 | 2,715 | -0.15(-2.17%) |
Mar 26, 2014 | 6.850 | 6.900 | 6.850 | 6.900 | 2,500 | -0.01(-0.14%) |
Mar 25, 2014 | 6.710 | 6.910 | 6.710 | 6.910 | 2,799 | +0.32(+4.86%) |
Mar 24, 2014 | 6.750 | 6.750 | 6.590 | 6.590 | 3,210 | -0.24(-3.51%) |
Mar 21, 2014 | 6.750 | 6.830 | 6.750 | 6.830 | 2,236 | -0.15(-2.15%) |
Mar 20, 2014 | 6.920 | 6.980 | 6.920 | 6.980 | 4,396 | +0.02(+0.29%) |
Mar 19, 2014 | 6.900 | 6.960 | 6.890 | 6.960 | 7,925 | +0.26(+3.88%) |
Mar 17, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.16(+2.45%) |
Mar 14, 2014 | 6.450 | 6.540 | 6.450 | 6.540 | 0 | +0.09(+1.40%) |
Mar 13, 2014 | 6.590 | 6.590 | 6.450 | 6.450 | 30,488 | -0.17(-2.62%) |
Mar 12, 2014 | 6.740 | 6.740 | 6.610 | 6.623 | 14,468 | -0.04(-0.55%) |
Mar 11, 2014 | 6.660 | 6.660 | 6.660 | 6.660 | 2,684 | -0.01(-0.15%) |
Mar 10, 2014 | 6.770 | 6.770 | 6.670 | 6.670 | 9,811 | -0.19(-2.77%) |
Mar 07, 2014 | 6.910 | 6.910 | 6.700 | 6.860 | 0 | -0.14(-2.00%) |
Mar 06, 2014 | 6.910 | 7.000 | 6.860 | 7.000 | 3,282 | +0.08(+1.16%) |
Mar 05, 2014 | 6.910 | 7.040 | 6.910 | 6.920 | 5,587 | -0.13(-1.84%) |
Mar 04, 2014 | 6.980 | 7.050 | 6.980 | 7.050 | 1,549 | +0.27(+3.98%) |
Mar 03, 2014 | 6.880 | 6.890 | 6.750 | 6.780 | 1,999 | -0.15(-2.16%) |
Feb 28, 2014 | 6.840 | 6.940 | 6.840 | 6.930 | 0 | +0.05(+0.73%) |
Feb 26, 2014 | 6.880 | 6.880 | 6.880 | 0 | -0.02(-0.29%) | |
Feb 25, 2014 | 6.920 | 6.920 | 6.900 | 6.900 | 4,872 | -0.12(-1.71%) |
Feb 24, 2014 | 7.010 | 7.020 | 6.923 | 7.020 | 1,550 | +0.09(+1.30%) |
Feb 21, 2014 | 6.820 | 6.930 | 6.820 | 6.930 | 0 | +0.36(+5.48%) |
Feb 20, 2014 | 6.660 | 6.680 | 6.550 | 6.570 | 7,290 | -0.80(-10.85%) |
Feb 19, 2014 | 7.340 | 7.370 | 7.243 | 7.370 | 40,250 | +0.14(+1.94%) |
Feb 18, 2014 | 7.230 | 7.230 | 7.230 | 7.230 | 21,610 | +0.07(+0.98%) |
Feb 14, 2014 | 7.160 | 7.160 | 7.160 | 0 | +0.10(+1.47%) | |
Feb 13, 2014 | 7.140 | 7.140 | 7.056 | 7.056 | 1,950 | -0.16(-2.27%) |
Feb 12, 2014 | 7.240 | 7.371 | 7.220 | 7.220 | 19,649 | -0.02(-0.28%) |
Feb 11, 2014 | 7.050 | 7.240 | 7.050 | 7.240 | 14,861 | +0.24(+3.43%) |
Feb 10, 2014 | 7.043 | 7.140 | 7.000 | 7.000 | 2,053 | -0.15(-2.10%) |
Feb 07, 2014 | 7.090 | 7.150 | 6.960 | 7.150 | 0 | +0.10(+1.42%) |
Feb 06, 2014 | 7.040 | 7.050 | 7.040 | 7.050 | 9,516 | +0.13(+1.88%) |
Feb 05, 2014 | 6.760 | 6.920 | 6.760 | 6.920 | 3,701 | +0.02(+0.29%) |
Feb 04, 2014 | 6.740 | 6.900 | 6.740 | 6.900 | 2,053 | -0.15(-2.13%) |
Feb 03, 2014 | 7.000 | 7.050 | 7.000 | 7.050 | 2,386 | -0.07(-0.98%) |
Jan 31, 2014 | 7.110 | 7.120 | 7.110 | 7.120 | 0 | +0.00(+0.00%) |
Jan 30, 2014 | 7.240 | 7.240 | 7.120 | 7.120 | 305,157 | -0.07(-0.97%) |
Jan 29, 2014 | 7.200 | 7.200 | 7.190 | 7.190 | 391 | -0.06(-0.83%) |
Jan 28, 2014 | 7.200 | 7.250 | 7.200 | 7.250 | 3,855 | +0.05(+0.69%) |
Jan 27, 2014 | 7.100 | 7.200 | 7.100 | 7.200 | 13,627 | +0.10(+1.41%) |
Jan 24, 2014 | 7.080 | 7.100 | 7.010 | 7.100 | 0 | -0.24(-3.27%) |
Jan 23, 2014 | 7.180 | 7.340 | 7.180 | 7.340 | 7,809 | +0.09(+1.24%) |
Jan 22, 2014 | 7.280 | 7.280 | 7.250 | 7.250 | 1,348 | -0.04(-0.55%) |
Jan 21, 2014 | 7.120 | 7.290 | 7.120 | 7.290 | 8,209 | -0.08(-1.09%) |
Jan 17, 2014 | 7.370 | 7.370 | 7.370 | 0 | +0.10(+1.38%) | |
Jan 16, 2014 | 7.140 | 7.270 | 7.130 | 7.270 | 107,890 | +0.17(+2.39%) |
Jan 14, 2014 | 7.100 | 7.100 | 7.100 | 7.100 | 0 | +0.03(+0.42%) |
Jan 10, 2014 | 7.070 | 7.070 | 7.070 | 0 | +0.07(+1.00%) | |
Jan 09, 2014 | 7.150 | 7.150 | 7.000 | 7.000 | 14,442 | -0.10(-1.41%) |
Jan 08, 2014 | 6.950 | 7.100 | 6.950 | 7.100 | 953 | -0.09(-1.25%) |
Jan 07, 2014 | 6.930 | 7.190 | 6.930 | 7.190 | 2,360 | -0.03(-0.42%) |
Jan 06, 2014 | 7.164 | 7.230 | 7.060 | 7.220 | 8,002 | +0.07(+0.98%) |
Jan 03, 2014 | 7.180 | 7.180 | 7.150 | 7.150 | 0 | +0.00(+0.00%) |
Jan 02, 2014 | 7.067 | 7.150 | 7.053 | 7.150 | 6,950 | +0.03(+0.42%) |
Dec 31, 2013 | 7.120 | 7.120 | 7.120 | 0 | -0.15(-2.06%) | |
Dec 27, 2013 | 7.270 | 7.270 | 7.270 | 66 | +0.17(+2.39%) | |
Dec 26, 2013 | 7.100 | 7.100 | 7.100 | 7.100 | 3,160 | -0.10(-1.39%) |
Dec 24, 2013 | 7.150 | 7.200 | 7.150 | 7.200 | 4,405 | +0.11(+1.55%) |
Dec 23, 2013 | 6.920 | 7.090 | 6.920 | 7.090 | 65,196 | +0.15(+2.16%) |
Dec 20, 2013 | 6.820 | 6.940 | 6.820 | 6.940 | 0 | -0.21(-2.94%) |
Dec 19, 2013 | 7.150 | 7.150 | 7.150 | 7.150 | 2,201 | +0.00(+0.00%) |
Dec 18, 2013 | 7.110 | 7.150 | 7.110 | 7.150 | 711 | +0.04(+0.56%) |
Dec 17, 2013 | 7.090 | 7.110 | 7.090 | 7.110 | 7,855 | -0.04(-0.56%) |
Dec 16, 2013 | 7.100 | 7.150 | 6.970 | 7.150 | 10,663 | +0.05(+0.70%) |
Dec 13, 2013 | 6.900 | 7.100 | 6.900 | 7.100 | 0 | +0.20(+2.90%) |
Dec 12, 2013 | 6.900 | 6.900 | 6.900 | 6.900 | 5,170 | +0.00(+0.00%) |
Dec 11, 2013 | 6.900 | 6.900 | 6.900 | 6.900 | 473 | +0.10(+1.47%) |
Dec 09, 2013 | 6.800 | 6.800 | 6.800 | 75 | +0.00(+0.00%) | |
Dec 06, 2013 | 6.750 | 6.800 | 6.740 | 6.800 | 1,558 | +0.00(+0.00%) |
Dec 05, 2013 | 6.940 | 6.940 | 6.800 | 6.800 | 2,651 | -0.19(-2.72%) |
Dec 04, 2013 | 6.950 | 6.990 | 6.940 | 6.990 | 3,302 | +0.24(+3.56%) |
Dec 03, 2013 | 6.980 | 6.980 | 6.750 | 6.750 | 2,379 | -0.26(-3.71%) |
Dec 02, 2013 | 7.010 | 7.010 | 7.010 | 7.010 | 7,570 | -0.06(-0.85%) |
Nov 29, 2013 | 7.020 | 7.070 | 7.020 | 7.070 | 2,900 | +0.19(+2.76%) |
Nov 27, 2013 | 6.880 | 6.880 | 6.880 | 6.880 | 4,481 | -0.10(-1.43%) |
Nov 26, 2013 | 7.020 | 7.020 | 6.900 | 6.980 | 1,862 | -0.02(-0.29%) |
Nov 25, 2013 | 7.050 | 7.050 | 7.000 | 7.000 | 1,940 | -0.04(-0.57%) |
Nov 22, 2013 | 6.910 | 7.040 | 6.910 | 7.040 | 5,882 | +0.16(+2.33%) |
Nov 21, 2013 | 6.915 | 6.915 | 6.880 | 6.880 | 1,591 | +0.00(+0.00%) |
Nov 20, 2013 | 7.073 | 7.077 | 6.860 | 6.880 | 11,703 | -0.29(-4.04%) |
Nov 19, 2013 | 7.160 | 7.170 | 7.160 | 7.170 | 441 | -0.08(-1.10%) |
Nov 18, 2013 | 7.130 | 7.250 | 7.100 | 7.250 | 8,279 | +0.08(+1.12%) |
Nov 15, 2013 | 7.140 | 7.250 | 7.140 | 7.170 | 121,159 | -0.04(-0.55%) |
Nov 14, 2013 | 7.193 | 7.240 | 7.150 | 7.210 | 6,588 | +0.13(+1.84%) |
Nov 13, 2013 | 7.080 | 7.080 | 7.080 | 7.080 | 3,221 | -0.20(-2.75%) |
Nov 11, 2013 | 7.280 | 7.280 | 7.280 | 97,760 | -0.11(-1.49%) | |
Nov 08, 2013 | 7.200 | 7.390 | 7.200 | 7.390 | 2,981 | -0.19(-2.51%) |
Nov 07, 2013 | 7.500 | 7.580 | 7.500 | 7.580 | 6,000 | +0.18(+2.43%) |
Nov 06, 2013 | 7.366 | 7.400 | 7.366 | 7.400 | 2,086 | +0.06(+0.82%) |
Nov 05, 2013 | 7.300 | 7.340 | 7.300 | 7.340 | 928 | +0.09(+1.24%) |
Nov 04, 2013 | 7.200 | 7.250 | 7.190 | 7.250 | 6,360 | -0.02(-0.31%) |
Oct 31, 2013 | 7.273 | 7.273 | 7.273 | 0 | +0.10(+1.44%) | |
Oct 30, 2013 | 7.170 | 7.170 | 7.170 | 7.170 | 380 | -0.03(-0.42%) |
Oct 29, 2013 | 7.200 | 7.200 | 7.200 | 7.200 | 13,131 | +0.03(+0.42%) |
Oct 28, 2013 | 7.230 | 7.338 | 7.170 | 7.170 | 35,464 | -0.19(-2.58%) |
Oct 25, 2013 | 7.220 | 7.360 | 7.220 | 7.360 | 2,447 | -0.09(-1.21%) |
Oct 24, 2013 | 7.290 | 7.450 | 7.290 | 7.450 | 4,899 | +0.12(+1.64%) |
Oct 23, 2013 | 7.294 | 7.330 | 7.294 | 7.330 | 3,375 | +0.02(+0.27%) |
Oct 22, 2013 | 7.320 | 7.430 | 7.310 | 7.310 | 2,356 | +0.02(+0.23%) |
Oct 21, 2013 | 7.293 | 7.293 | 7.293 | 7.293 | 500 | +0.16(+2.28%) |
Oct 18, 2013 | 7.170 | 7.170 | 7.130 | 7.130 | 15,000 | -0.11(-1.52%) |
Oct 17, 2013 | 7.240 | 7.240 | 7.240 | 7.240 | 2,478 | +0.05(+0.70%) |
Oct 16, 2013 | 7.090 | 7.190 | 7.090 | 7.190 | 1,283 | +0.18(+2.57%) |
Oct 14, 2013 | 7.010 | 7.010 | 7.010 | 0 | +0.01(+0.14%) | |
Oct 11, 2013 | 7.000 | 7.000 | 6.990 | 7.000 | 1,621 | -0.30(-4.11%) |
Oct 10, 2013 | 7.170 | 7.300 | 7.170 | 7.300 | 7,013 | +0.22(+3.11%) |
Oct 09, 2013 | 7.080 | 7.080 | 7.080 | 7.080 | 4,000 | -0.02(-0.28%) |
Oct 08, 2013 | 7.200 | 7.200 | 7.100 | 7.100 | 7,111 | -0.05(-0.70%) |
Oct 07, 2013 | 7.150 | 7.170 | 7.150 | 7.150 | 4,048 | -0.19(-2.59%) |
Oct 04, 2013 | 7.180 | 7.340 | 7.180 | 7.340 | 634 | +0.14(+1.94%) |
Oct 03, 2013 | 7.250 | 7.250 | 7.200 | 7.200 | 12,962 | -0.03(-0.41%) |
Oct 02, 2013 | 7.280 | 7.280 | 7.230 | 7.230 | 1,568 | -0.20(-2.69%) |
Oct 01, 2013 | 7.300 | 7.430 | 7.300 | 7.430 | 3,277 | +0.13(+1.78%) |
Sep 30, 2013 | 7.280 | 7.420 | 7.280 | 7.300 | 6,828 | -0.23(-2.99%) |
Sep 27, 2013 | 7.525 | 7.525 | 7.525 | 7.525 | 190 | -0.01(-0.20%) |
Sep 26, 2013 | 7.400 | 7.540 | 7.390 | 7.540 | 8,322 | +0.22(+3.01%) |
Sep 25, 2013 | 7.310 | 7.375 | 7.310 | 7.320 | 4,368 | +0.05(+0.69%) |
Sep 24, 2013 | 7.270 | 7.270 | 7.270 | 7.270 | 87,752 | +0.09(+1.25%) |
Sep 23, 2013 | 7.180 | 7.180 | 7.180 | 7.180 | 316 | -0.06(-0.83%) |
Sep 20, 2013 | 7.100 | 7.240 | 7.100 | 7.240 | 46,654 | -0.09(-1.23%) |
Sep 18, 2013 | 7.330 | 7.330 | 7.330 | 0 | +0.25(+3.53%) | |
Sep 17, 2013 | 6.970 | 7.130 | 6.970 | 7.080 | 20,443 | -0.10(-1.39%) |
Sep 16, 2013 | 7.100 | 7.180 | 7.100 | 7.180 | 2,279 | +0.12(+1.70%) |
Sep 13, 2013 | 7.050 | 7.060 | 7.050 | 7.060 | 300 | +0.01(+0.14%) |
Sep 12, 2013 | 7.030 | 7.050 | 7.030 | 7.050 | 1,584 | -0.01(-0.14%) |
Sep 09, 2013 | 7.060 | 7.060 | 7.060 | 0 | -0.03(-0.42%) | |
Sep 06, 2013 | 7.050 | 7.090 | 7.050 | 7.090 | 2,417 | +0.09(+1.29%) |
Sep 05, 2013 | 7.000 | 7.000 | 7.000 | 7.000 | 1,467 | +0.06(+0.86%) |
Sep 04, 2013 | 6.800 | 6.940 | 6.800 | 6.940 | 620 | +0.11(+1.68%) |
Sep 03, 2013 | 6.825 | 6.825 | 6.825 | 6.825 | 100 | +0.03(+0.38%) |
Aug 30, 2013 | 6.800 | 6.800 | 6.800 | 6.800 | 550 | -0.08(-1.16%) |
Aug 29, 2013 | 6.880 | 6.880 | 6.880 | 6.880 | 2,856 | -0.02(-0.29%) |
Aug 28, 2013 | 6.760 | 6.900 | 6.760 | 6.900 | 2,978 | +0.06(+0.88%) |
Aug 27, 2013 | 6.840 | 6.840 | 6.840 | 6.840 | 711 | -0.17(-2.43%) |
Aug 26, 2013 | 7.010 | 7.010 | 7.010 | 7.010 | 100 | +0.01(+0.14%) |
Aug 23, 2013 | 6.960 | 7.000 | 6.940 | 7.000 | 4,508 | +0.05(+0.72%) |
Aug 22, 2013 | 7.020 | 7.020 | 6.950 | 6.950 | 21,015 | -0.05(-0.71%) |
Aug 21, 2013 | 6.860 | 7.052 | 6.820 | 7.000 | 6,241 | +0.15(+2.19%) |
Aug 20, 2013 | 6.980 | 6.980 | 6.850 | 6.850 | 1,358 | -0.11(-1.58%) |
Aug 19, 2013 | 6.960 | 6.960 | 6.960 | 6.960 | 1,758 | +0.07(+1.02%) |
Aug 16, 2013 | 6.790 | 6.890 | 6.785 | 6.890 | 6,467 | +0.07(+1.03%) |
Aug 15, 2013 | 6.780 | 6.820 | 6.780 | 6.820 | 2,890 | -0.12(-1.73%) |
Aug 14, 2013 | 6.940 | 6.940 | 6.910 | 6.940 | 74,690 | +0.09(+1.31%) |
Aug 13, 2013 | 6.950 | 7.000 | 6.850 | 6.850 | 9,050 | -0.04(-0.58%) |
Aug 09, 2013 | 6.890 | 6.890 | 6.890 | 0 | +0.11(+1.62%) | |
Aug 08, 2013 | 6.870 | 6.870 | 6.760 | 6.780 | 5,445 | -0.22(-3.14%) |
Aug 07, 2013 | 7.020 | 7.020 | 6.950 | 7.000 | 46,667 | -0.03(-0.43%) |
Aug 06, 2013 | 7.030 | 7.030 | 7.030 | 7.030 | 11,835 | +0.09(+1.30%) |
Aug 05, 2013 | 6.930 | 7.060 | 6.880 | 6.940 | 17,192 | +0.07(+1.02%) |
Aug 02, 2013 | 6.830 | 6.970 | 6.830 | 6.870 | 8,670 | +0.07(+1.03%) |
Aug 01, 2013 | 6.710 | 6.800 | 6.710 | 6.800 | 10,971 | -0.01(-0.18%) |
Jul 31, 2013 | 6.830 | 6.830 | 6.812 | 6.812 | 12,300 | +0.12(+1.83%) |
Jul 30, 2013 | 6.740 | 6.870 | 6.690 | 6.690 | 24,851 | -0.13(-1.91%) |
Jul 29, 2013 | 6.740 | 6.890 | 6.740 | 6.820 | 4,682 | -0.03(-0.44%) |
Jul 26, 2013 | 6.700 | 6.850 | 6.680 | 6.850 | 3,766 | +0.18(+2.70%) |
Jul 25, 2013 | 6.690 | 6.780 | 6.670 | 6.670 | 20,703 | -0.08(-1.19%) |
Jul 24, 2013 | 6.770 | 6.780 | 6.750 | 6.750 | 9,351 | +0.00(+0.00%) |
Jul 23, 2013 | 6.740 | 6.750 | 6.680 | 6.750 | 1,005 | +0.06(+0.90%) |
Jul 22, 2013 | 6.540 | 6.690 | 6.540 | 6.690 | 21,200 | +0.08(+1.21%) |
Jul 19, 2013 | 6.470 | 6.610 | 6.470 | 6.610 | 4,856 | -0.02(-0.30%) |
Jul 18, 2013 | 6.630 | 6.630 | 6.630 | 6.630 | 294 | +0.13(+2.00%) |
Jul 17, 2013 | 6.500 | 6.500 | 6.500 | 6.500 | 8,000 | +0.04(+0.62%) |
Jul 16, 2013 | 6.430 | 6.460 | 6.430 | 6.460 | 24,429 | -0.01(-0.15%) |
Jul 15, 2013 | 6.425 | 6.470 | 6.390 | 6.470 | 3,235 | +0.12(+1.89%) |
Jul 12, 2013 | 6.350 | 6.350 | 6.350 | 6.350 | 399 | -0.05(-0.78%) |
Jul 11, 2013 | 6.320 | 6.400 | 6.320 | 6.400 | 6,826 | +0.25(+4.07%) |
Jul 10, 2013 | 6.190 | 6.250 | 6.150 | 6.150 | 25,885 | +0.02(+0.33%) |
Jul 09, 2013 | 6.130 | 6.230 | 6.130 | 6.130 | 24,040 | -0.10(-1.61%) |
Jul 08, 2013 | 6.160 | 6.230 | 6.160 | 6.230 | 790 | +0.11(+1.80%) |
Jul 05, 2013 | 6.120 | 6.120 | 6.120 | 6.120 | 100 | -0.03(-0.49%) |
Jul 03, 2013 | 6.000 | 6.150 | 6.000 | 6.150 | 3,675 | +0.01(+0.16%) |
Jul 02, 2013 | 6.050 | 6.140 | 6.050 | 6.140 | 3,216 | +0.05(+0.82%) |
Jul 01, 2013 | 5.970 | 6.090 | 5.970 | 6.090 | 386 | +0.27(+4.73%) |
Jun 28, 2013 | 5.815 | 5.815 | 5.815 | 5.815 | 110 | -0.06(-1.11%) |
Jun 27, 2013 | 5.960 | 5.960 | 5.880 | 5.880 | 27,490 | -0.04(-0.68%) |
Jun 26, 2013 | 5.920 | 5.920 | 5.920 | 5.920 | 344 | -0.13(-2.15%) |
Jun 25, 2013 | 5.880 | 6.050 | 5.880 | 6.050 | 2,545 | +0.10(+1.68%) |
Jun 24, 2013 | 5.950 | 5.950 | 5.950 | 5.950 | 103 | +0.00(+0.00%) |
Jun 21, 2013 | 6.070 | 6.070 | 5.950 | 5.950 | 688 | -0.20(-3.25%) |
Jun 20, 2013 | 6.110 | 6.150 | 6.110 | 6.150 | 603 | -0.24(-3.76%) |
Jun 19, 2013 | 6.240 | 6.390 | 6.240 | 6.390 | 4,480 | +0.25(+4.07%) |
Jun 18, 2013 | 6.120 | 6.140 | 6.120 | 6.140 | 6,308 | +0.09(+1.49%) |
Jun 17, 2013 | 6.000 | 6.050 | 5.950 | 6.050 | 154,331 | -0.15(-2.42%) |
Jun 14, 2013 | 6.140 | 6.200 | 6.140 | 6.200 | 8,199 | +0.00(+0.00%) |
Jun 13, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 6,322 | +0.18(+2.99%) |
Jun 12, 2013 | 6.100 | 6.100 | 6.020 | 6.020 | 8,620 | -0.18(-2.90%) |
Jun 11, 2013 | 6.180 | 6.200 | 6.030 | 6.200 | 28,719 | -0.15(-2.36%) |
Jun 07, 2013 | 6.350 | 6.350 | 6.350 | 0 | +0.20(+3.25%) | |
Jun 06, 2013 | 6.300 | 6.340 | 6.150 | 6.150 | 1,713 | -0.05(-0.81%) |
Jun 05, 2013 | 6.070 | 6.200 | 6.070 | 6.200 | 2,646 | +0.00(+0.00%) |
Jun 04, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 1,512 | -0.12(-1.90%) |
Jun 03, 2013 | 6.200 | 6.320 | 6.150 | 6.320 | 28,986 | +0.12(+1.94%) |
May 31, 2013 | 6.200 | 6.200 | 6.200 | 6.200 | 1,174 | -0.12(-1.90%) |
May 30, 2013 | 6.320 | 6.320 | 6.320 | 6.320 | 4,362 | +0.13(+2.10%) |
May 29, 2013 | 6.200 | 6.200 | 6.090 | 6.190 | 3,950 | +0.03(+0.49%) |
May 28, 2013 | 6.310 | 6.320 | 6.160 | 6.160 | 33,171 | -0.16(-2.53%) |
May 24, 2013 | 6.310 | 6.320 | 6.310 | 6.320 | 1,310 | -0.06(-0.94%) |
May 23, 2013 | 6.310 | 6.380 | 6.200 | 6.380 | 7,058 | +0.03(+0.47%) |
May 22, 2013 | 6.360 | 6.460 | 6.330 | 6.350 | 9,174 | -0.01(-0.16%) |
May 21, 2013 | 6.250 | 6.440 | 6.250 | 6.360 | 54,782 | +0.06(+0.95%) |
May 20, 2013 | 6.340 | 6.340 | 6.300 | 6.300 | 5,102 | -0.05(-0.79%) |
May 17, 2013 | 6.130 | 6.350 | 6.130 | 6.350 | 42,746 | +0.23(+3.76%) |
May 16, 2013 | 6.180 | 6.180 | 6.120 | 6.120 | 15,942 | +0.01(+0.16%) |
May 15, 2013 | 6.100 | 6.110 | 6.040 | 6.110 | 1,846 | +0.26(+4.44%) |
May 13, 2013 | 5.850 | 5.850 | 5.850 | 5.850 | 175 | +0.09(+1.56%) |
May 10, 2013 | 5.800 | 5.800 | 5.760 | 5.760 | 11,368 | -0.04(-0.69%) |
May 09, 2013 | 5.980 | 5.980 | 5.800 | 5.800 | 3,217 | -0.22(-3.65%) |
May 08, 2013 | 5.980 | 6.020 | 5.980 | 6.020 | 3,443 | +0.18(+3.08%) |
May 07, 2013 | 5.870 | 5.870 | 5.764 | 5.840 | 12,618 | -0.06(-1.02%) |
May 06, 2013 | 5.760 | 5.900 | 5.760 | 5.900 | 7,854 | +0.14(+2.43%) |
May 03, 2013 | 5.760 | 5.760 | 5.760 | 5.760 | 112 | -0.11(-1.87%) |
May 02, 2013 | 5.870 | 5.870 | 5.870 | 5.870 | 6,340 | -0.03(-0.51%) |