Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.670 | 6.678 | 6.608 | 6.631 | 4,031,661 | -0.06(-0.93%) |
Jun 27, 2014 | 6.662 | 6.716 | 6.623 | 6.693 | 2,428,874 | +0.03(+0.47%) |
Jun 26, 2014 | 6.678 | 6.709 | 6.615 | 6.662 | 4,623,216 | -0.02(-0.23%) |
Jun 25, 2014 | 6.615 | 6.709 | 6.608 | 6.678 | 3,846,262 | +0.02(+0.35%) |
Jun 24, 2014 | 6.678 | 6.747 | 6.639 | 6.654 | 3,393,721 | -0.03(-0.47%) |
Jun 23, 2014 | 6.685 | 6.779 | 6.670 | 6.685 | 4,392,931 | -0.02(-0.35%) |
Jun 20, 2014 | 6.701 | 6.786 | 6.670 | 6.709 | 6,655,098 | +0.00(+0.00%) |
Jun 19, 2014 | 6.670 | 6.740 | 6.646 | 6.709 | 10,633,911 | +0.03(+0.47%) |
Jun 18, 2014 | 6.530 | 6.701 | 6.475 | 6.678 | 8,574,410 | +0.16(+2.51%) |
Jun 17, 2014 | 6.468 | 6.569 | 6.452 | 6.514 | 4,326,212 | +0.05(+0.84%) |
Jun 16, 2014 | 6.413 | 6.468 | 6.390 | 6.460 | 3,007,859 | +0.06(+0.97%) |
Jun 13, 2014 | 6.390 | 6.475 | 6.374 | 6.398 | 5,202,834 | +0.01(+0.12%) |
Jun 12, 2014 | 6.367 | 6.499 | 6.304 | 6.390 | 7,112,872 | +0.03(+0.49%) |
Jun 11, 2014 | 6.390 | 6.413 | 6.320 | 6.359 | 9,030,421 | -0.03(-0.49%) |
Jun 10, 2014 | 6.437 | 6.468 | 6.382 | 6.390 | 4,941,190 | -0.12(-1.79%) |
Jun 06, 2014 | 6.507 | 6.522 | 6.475 | 6.507 | 2,734,306 | +0.00(+0.00%) |
Jun 05, 2014 | 6.429 | 6.507 | 6.398 | 6.507 | 5,019,790 | +0.07(+1.09%) |
Jun 04, 2014 | 6.382 | 6.437 | 6.374 | 6.437 | 5,366,699 | +0.04(+0.61%) |
Jun 03, 2014 | 6.429 | 6.429 | 6.351 | 6.398 | 10,426,995 | -0.07(-1.08%) |
Jun 02, 2014 | 6.359 | 6.468 | 6.312 | 6.468 | 6,808,590 | +0.09(+1.46%) |
May 30, 2014 | 6.390 | 6.421 | 6.328 | 6.374 | 6,507,407 | -0.02(-0.36%) |
May 29, 2014 | 6.413 | 6.433 | 6.304 | 6.398 | 6,392,141 | +0.00(+0.00%) |
May 28, 2014 | 6.459 | 6.521 | 6.390 | 6.398 | 6,151,650 | -0.06(-0.96%) |
May 27, 2014 | 6.390 | 6.483 | 6.390 | 6.459 | 4,648,189 | +0.06(+0.97%) |
May 23, 2014 | 6.436 | 6.398 | 6.398 | 6.398 | 5,560,872 | -0.05(-0.84%) |
May 22, 2014 | 6.390 | 6.483 | 6.367 | 6.452 | 7,282,207 | +0.07(+1.09%) |
May 21, 2014 | 6.259 | 6.398 | 6.251 | 6.382 | 10,089,375 | +0.13(+2.10%) |
May 20, 2014 | 6.320 | 6.351 | 6.220 | 6.251 | 6,494,940 | -0.08(-1.22%) |
May 19, 2014 | 6.259 | 6.398 | 6.259 | 6.328 | 8,238,946 | +0.09(+1.49%) |
May 16, 2014 | 6.220 | 6.251 | 6.058 | 6.236 | 13,347,026 | -0.01(-0.12%) |
May 15, 2014 | 6.313 | 6.328 | 6.174 | 6.243 | 8,479,614 | -0.08(-1.22%) |
May 14, 2014 | 6.490 | 6.490 | 6.305 | 6.320 | 10,940,149 | -0.19(-2.97%) |
May 13, 2014 | 6.421 | 6.521 | 6.405 | 6.514 | 12,867,457 | +0.11(+1.69%) |
May 12, 2014 | 6.382 | 6.436 | 6.344 | 6.405 | 5,878,805 | +0.02(+0.36%) |
May 09, 2014 | 6.351 | 6.421 | 6.313 | 6.382 | 5,264,477 | -0.03(-0.48%) |
May 08, 2014 | 6.591 | 6.645 | 6.243 | 6.413 | 22,703,626 | -0.02(-0.36%) |
May 07, 2014 | 6.444 | 6.502 | 6.355 | 6.436 | 8,410,627 | -0.04(-0.60%) |
May 06, 2014 | 6.575 | 6.633 | 6.467 | 6.475 | 8,206,640 | -0.09(-1.41%) |
May 05, 2014 | 6.459 | 6.653 | 6.459 | 6.568 | 14,106,009 | +0.06(+0.95%) |
May 02, 2014 | 6.444 | 6.560 | 6.444 | 6.506 | 7,281,839 | +0.08(+1.20%) |
May 01, 2014 | 6.429 | 6.490 | 6.390 | 6.429 | 5,312,653 | +0.01(+0.12%) |
Apr 30, 2014 | 6.382 | 6.444 | 6.336 | 6.421 | 8,680,880 | +0.01(+0.12%) |
Apr 29, 2014 | 6.382 | 6.429 | 6.305 | 6.413 | 7,813,556 | +0.03(+0.48%) |
Apr 28, 2014 | 6.444 | 6.459 | 6.251 | 6.382 | 8,671,533 | -0.02(-0.24%) |
Apr 25, 2014 | 6.421 | 6.521 | 6.382 | 6.398 | 5,932,334 | -0.07(-1.08%) |
Apr 24, 2014 | 6.560 | 6.560 | 6.432 | 6.467 | 9,174,377 | -0.06(-0.95%) |
Apr 23, 2014 | 6.599 | 6.684 | 6.529 | 6.529 | 6,042,775 | -0.08(-1.17%) |
Apr 22, 2014 | 6.552 | 6.641 | 6.521 | 6.606 | 7,966,983 | +0.06(+0.94%) |
Apr 21, 2014 | 6.575 | 6.583 | 6.514 | 6.544 | 5,160,430 | -0.03(-0.47%) |
Apr 17, 2014 | 6.560 | 6.575 | 6.575 | 6.575 | 7,786,283 | +0.02(+0.35%) |
Apr 16, 2014 | 6.544 | 6.560 | 6.494 | 6.552 | 6,332,450 | +0.07(+1.07%) |
Apr 15, 2014 | 6.467 | 6.507 | 6.305 | 6.483 | 12,223,931 | +0.02(+0.24%) |
Apr 14, 2014 | 6.614 | 6.645 | 6.445 | 6.467 | 12,494,288 | -0.11(-1.65%) |
Apr 11, 2014 | 6.714 | 6.745 | 6.544 | 6.575 | 8,456,437 | -0.17(-2.52%) |
Apr 10, 2014 | 6.668 | 7.000 | 6.660 | 6.745 | 20,524,788 | +0.08(+1.16%) |
Apr 09, 2014 | 6.684 | 6.730 | 6.506 | 6.668 | 14,229,156 | +0.03(+0.47%) |
Apr 08, 2014 | 6.676 | 6.745 | 6.583 | 6.637 | 10,230,249 | -0.03(-0.46%) |
Apr 07, 2014 | 6.877 | 6.900 | 6.591 | 6.668 | 9,812,381 | -0.23(-3.36%) |
Apr 04, 2014 | 7.000 | 7.085 | 6.877 | 6.900 | 11,127,092 | -0.08(-1.11%) |
Apr 03, 2014 | 7.109 | 7.116 | 6.915 | 6.977 | 5,910,220 | -0.12(-1.63%) |
Apr 02, 2014 | 7.039 | 7.101 | 6.985 | 7.093 | 4,353,023 | +0.05(+0.66%) |
Apr 01, 2014 | 7.093 | 7.139 | 7.031 | 7.047 | 9,531,929 | +0.00(+0.00%) |
Mar 31, 2014 | 6.977 | 7.101 | 6.969 | 7.047 | 7,462,990 | +0.08(+1.22%) |
Mar 28, 2014 | 6.884 | 6.985 | 6.846 | 6.962 | 4,765,033 | +0.11(+1.58%) |
Mar 27, 2014 | 6.823 | 6.915 | 6.811 | 6.854 | 7,255,206 | +0.02(+0.34%) |
Mar 26, 2014 | 6.915 | 6.985 | 6.807 | 6.830 | 4,958,761 | -0.07(-1.01%) |
Mar 25, 2014 | 7.000 | 7.024 | 6.884 | 6.900 | 5,932,831 | -0.05(-0.78%) |
Mar 24, 2014 | 7.101 | 7.139 | 6.854 | 6.954 | 8,932,974 | -0.13(-1.85%) |
Mar 21, 2014 | 7.186 | 7.217 | 7.054 | 7.085 | 6,910,016 | -0.08(-1.08%) |
Mar 20, 2014 | 7.093 | 7.194 | 7.047 | 7.163 | 4,683,914 | +0.05(+0.76%) |
Mar 19, 2014 | 7.255 | 7.271 | 7.070 | 7.109 | 7,273,761 | -0.13(-1.81%) |
Mar 18, 2014 | 7.279 | 7.325 | 7.232 | 7.240 | 4,754,911 | +0.00(+0.00%) |
Mar 17, 2014 | 7.186 | 7.279 | 7.163 | 7.240 | 7,904,886 | +0.10(+1.41%) |
Mar 14, 2014 | 7.031 | 7.163 | 6.993 | 7.139 | 5,754,007 | +0.13(+1.87%) |
Mar 13, 2014 | 7.178 | 7.201 | 6.977 | 7.008 | 9,866,561 | -0.14(-1.95%) |
Mar 12, 2014 | 7.147 | 7.166 | 7.000 | 7.147 | 6,930,427 | -0.02(-0.22%) |
Mar 11, 2014 | 7.271 | 7.340 | 7.147 | 7.163 | 8,074,994 | -0.10(-1.38%) |
Mar 10, 2014 | 7.340 | 7.394 | 7.232 | 7.263 | 5,418,880 | -0.06(-0.84%) |
Mar 07, 2014 | 7.325 | 7.364 | 7.248 | 7.325 | 9,134,844 | +0.05(+0.74%) |
Mar 06, 2014 | 7.309 | 7.371 | 7.255 | 7.271 | 6,674,518 | -0.04(-0.53%) |
Mar 05, 2014 | 7.325 | 7.410 | 7.271 | 7.309 | 11,751,384 | -0.01(-0.11%) |
Mar 04, 2014 | 7.279 | 7.348 | 7.163 | 7.317 | 14,881,786 | +0.09(+1.28%) |
Mar 03, 2014 | 7.302 | 7.333 | 7.124 | 7.224 | 14,198,938 | -0.18(-2.40%) |
Feb 28, 2014 | 7.688 | 7.727 | 7.279 | 7.402 | 22,805,518 | -0.28(-3.62%) |
Feb 27, 2014 | 7.796 | 7.835 | 7.534 | 7.680 | 16,477,200 | -0.15(-1.97%) |
Feb 26, 2014 | 7.858 | 7.896 | 7.804 | 7.835 | 9,557,735 | +0.03(+0.39%) |
Feb 25, 2014 | 7.735 | 7.835 | 7.688 | 7.804 | 14,191,913 | +0.12(+1.60%) |
Feb 24, 2014 | 7.650 | 7.750 | 7.635 | 7.681 | 12,796,166 | +0.07(+0.91%) |
Feb 21, 2014 | 7.650 | 7.793 | 7.589 | 7.612 | 19,216,786 | +0.06(+0.81%) |
Feb 20, 2014 | 7.397 | 7.573 | 7.396 | 7.550 | 7,148,807 | +0.18(+2.40%) |
Feb 19, 2014 | 7.250 | 7.512 | 7.243 | 7.374 | 8,748,593 | +0.13(+1.80%) |
Feb 18, 2014 | 7.174 | 7.281 | 7.166 | 7.243 | 7,816,621 | +0.07(+0.96%) |
Feb 14, 2014 | 7.212 | 7.174 | 7.174 | 7.174 | 8,223,310 | -0.02(-0.32%) |
Feb 13, 2014 | 7.112 | 7.197 | 7.054 | 7.197 | 7,419,542 | +0.08(+1.19%) |
Feb 12, 2014 | 7.127 | 7.231 | 7.074 | 7.112 | 18,013,736 | +0.08(+1.09%) |
Feb 11, 2014 | 7.020 | 7.089 | 7.011 | 7.035 | 9,433,770 | +0.05(+0.66%) |
Feb 10, 2014 | 7.043 | 7.085 | 6.981 | 6.989 | 13,076,400 | -0.03(-0.44%) |
Feb 07, 2014 | 6.874 | 7.020 | 6.866 | 7.020 | 12,247,925 | +0.16(+2.35%) |
Feb 06, 2014 | 6.843 | 6.904 | 6.828 | 6.858 | 8,690,866 | +0.04(+0.56%) |
Feb 05, 2014 | 6.735 | 6.843 | 6.728 | 6.820 | 8,743,812 | +0.03(+0.45%) |
Feb 04, 2014 | 6.774 | 6.847 | 6.743 | 6.789 | 9,707,396 | +0.09(+1.38%) |
Feb 03, 2014 | 6.997 | 6.997 | 6.589 | 6.697 | 18,117,210 | -0.28(-3.97%) |
Jan 31, 2014 | 6.943 | 7.028 | 6.912 | 6.974 | 6,579,752 | +0.00(+0.00%) |
Jan 30, 2014 | 6.897 | 7.028 | 6.881 | 6.974 | 5,307,050 | +0.13(+1.91%) |
Jan 29, 2014 | 6.851 | 6.904 | 6.812 | 6.843 | 7,701,315 | -0.03(-0.45%) |
Jan 28, 2014 | 6.874 | 6.924 | 6.843 | 6.874 | 11,091,843 | +0.05(+0.68%) |
Jan 27, 2014 | 6.989 | 7.020 | 6.766 | 6.828 | 10,913,116 | -0.13(-1.88%) |
Jan 24, 2014 | 7.020 | 7.035 | 6.924 | 6.958 | 9,894,655 | -0.13(-1.84%) |
Jan 23, 2014 | 7.035 | 7.097 | 6.989 | 7.089 | 9,226,363 | -0.02(-0.22%) |
Jan 22, 2014 | 7.035 | 7.127 | 7.004 | 7.104 | 14,387,254 | +0.12(+1.65%) |
Jan 21, 2014 | 6.989 | 7.008 | 6.935 | 6.989 | 8,155,125 | +0.08(+1.22%) |
Jan 17, 2014 | 6.966 | 6.904 | 6.904 | 6.904 | 12,996,646 | -0.07(-0.99%) |
Jan 16, 2014 | 6.958 | 7.074 | 6.920 | 6.974 | 12,602,548 | +0.01(+0.11%) |
Jan 15, 2014 | 6.774 | 7.004 | 6.751 | 6.966 | 55,009,796 | +0.19(+2.84%) |
Jan 14, 2014 | 6.904 | 6.928 | 6.766 | 6.774 | 22,613,336 | -0.13(-1.89%) |
Jan 13, 2014 | 6.874 | 7.127 | 6.851 | 6.904 | 52,670,340 | +0.42(+6.40%) |
Jan 10, 2014 | 6.459 | 6.512 | 6.435 | 6.489 | 6,413,492 | +0.03(+0.48%) |
Jan 09, 2014 | 6.535 | 6.535 | 6.405 | 6.459 | 7,131,450 | -0.01(-0.12%) |
Jan 08, 2014 | 6.320 | 6.543 | 6.213 | 6.466 | 8,591,021 | -0.04(-0.65%) |
Jan 07, 2014 | 6.459 | 6.543 | 6.428 | 6.509 | 8,439,569 | +0.05(+0.77%) |
Jan 06, 2014 | 6.397 | 6.551 | 6.382 | 6.459 | 12,389,250 | -0.22(-3.23%) |
Jan 03, 2014 | 6.774 | 6.797 | 6.624 | 6.674 | 4,559,548 | -0.08(-1.14%) |
Jan 02, 2014 | 6.712 | 6.774 | 6.643 | 6.751 | 8,393,304 | +0.05(+0.69%) |
Dec 31, 2013 | 6.658 | 6.705 | 6.705 | 6.705 | 3,633,619 | -0.01(-0.11%) |
Dec 30, 2013 | 6.735 | 6.766 | 6.674 | 6.712 | 3,686,427 | -0.03(-0.46%) |
Dec 27, 2013 | 6.835 | 6.855 | 6.735 | 6.743 | 4,133,271 | -0.09(-1.35%) |
Dec 26, 2013 | 6.843 | 6.881 | 6.805 | 6.835 | 3,024,097 | +0.02(+0.34%) |
Dec 24, 2013 | 6.751 | 6.881 | 6.720 | 6.812 | 3,262,198 | +0.08(+1.14%) |
Dec 23, 2013 | 6.697 | 6.751 | 6.689 | 6.735 | 4,647,123 | +0.06(+0.92%) |
Dec 20, 2013 | 6.520 | 6.689 | 6.483 | 6.674 | 10,631,482 | +0.17(+2.60%) |
Dec 19, 2013 | 6.482 | 6.528 | 6.412 | 6.505 | 8,078,517 | +0.01(+0.12%) |
Dec 18, 2013 | 6.420 | 6.497 | 6.366 | 6.497 | 5,401,904 | +0.08(+1.20%) |
Dec 17, 2013 | 6.535 | 6.559 | 6.374 | 6.420 | 6,891,597 | -0.12(-1.88%) |
Dec 16, 2013 | 6.504 | 6.566 | 6.474 | 6.543 | 6,055,713 | +0.11(+1.67%) |
Dec 13, 2013 | 6.389 | 6.451 | 6.336 | 6.435 | 7,830,060 | +0.13(+2.07%) |
Dec 12, 2013 | 6.435 | 6.474 | 6.282 | 6.305 | 12,082,928 | -0.13(-2.03%) |
Dec 11, 2013 | 6.535 | 6.574 | 6.374 | 6.435 | 6,296,421 | -0.08(-1.30%) |
Dec 10, 2013 | 6.359 | 6.605 | 6.351 | 6.520 | 7,426,831 | +0.10(+1.56%) |
Dec 09, 2013 | 6.582 | 6.639 | 6.382 | 6.420 | 10,802,233 | -0.15(-2.34%) |
Dec 06, 2013 | 6.612 | 6.651 | 6.535 | 6.574 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.528 | 6.605 | 6.497 | 6.574 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.535 | 6.612 | 6.489 | 6.566 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.543 | 6.639 | 6.543 | 6.605 | 6,638,062 | +0.00(+0.00%) |
Dec 02, 2013 | 6.589 | 6.728 | 6.559 | 6.605 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.658 | 6.666 | 6.590 | 6.620 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.682 | 6.720 | 6.620 | 6.658 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.674 | 6.720 | 6.643 | 6.682 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.704 | 6.758 | 6.639 | 6.651 | 5,492,763 | +0.02(+0.23%) |
Nov 22, 2013 | 6.720 | 6.743 | 6.628 | 6.636 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.521 | 6.712 | 6.521 | 6.682 | 6,991,879 | +0.18(+2.82%) |
Nov 20, 2013 | 6.521 | 6.651 | 6.460 | 6.498 | 8,308,378 | +0.00(+0.00%) |
Nov 19, 2013 | 6.628 | 6.628 | 6.467 | 6.498 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.850 | 6.857 | 6.628 | 6.639 | 0 | -0.20(-2.96%) |
Nov 15, 2013 | 6.704 | 6.850 | 6.659 | 6.842 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.628 | 6.743 | 6.617 | 6.682 | 14,609,973 | +0.18(+2.82%) |
Nov 12, 2013 | 6.399 | 6.506 | 6.383 | 6.498 | 16,438,230 | +0.12(+1.92%) |
Nov 11, 2013 | 6.429 | 6.498 | 6.353 | 6.376 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.307 | 6.383 | 6.246 | 6.376 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.383 | 6.406 | 5.997 | 6.154 | 42,724,872 | -0.80(-11.44%) |
Nov 06, 2013 | 7.263 | 7.270 | 6.949 | 6.949 | 13,307,731 | -0.11(-1.52%) |
Nov 05, 2013 | 6.964 | 7.133 | 6.937 | 7.056 | 19,784,746 | +0.10(+1.37%) |
Nov 04, 2013 | 6.743 | 6.980 | 6.727 | 6.961 | 14,078,969 | +0.29(+4.30%) |
Nov 01, 2013 | 6.674 | 6.712 | 6.651 | 6.674 | 0 | +0.03(+0.46%) |
Oct 31, 2013 | 6.659 | 6.693 | 6.620 | 6.643 | 0 | -0.02(-0.34%) |
Oct 30, 2013 | 6.597 | 6.720 | 6.590 | 6.666 | 10,519,741 | +0.06(+0.93%) |
Oct 29, 2013 | 6.666 | 6.674 | 6.559 | 6.605 | 6,781,288 | -0.04(-0.58%) |
Oct 28, 2013 | 6.659 | 6.750 | 6.643 | 6.643 | 0 | +0.01(+0.12%) |
Oct 25, 2013 | 6.513 | 6.666 | 6.513 | 6.636 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 6.506 | 6.666 | 6.480 | 6.628 | 6,894,297 | +0.14(+2.12%) |
Oct 23, 2013 | 6.521 | 6.559 | 6.429 | 6.490 | 0 | -0.08(-1.28%) |
Oct 22, 2013 | 6.613 | 6.636 | 6.498 | 6.574 | 4,371,199 | -0.03(-0.46%) |
Oct 21, 2013 | 6.582 | 6.636 | 6.460 | 6.605 | 0 | +0.04(+0.58%) |
Oct 18, 2013 | 6.513 | 6.567 | 6.479 | 6.567 | 4,613,601 | +0.09(+1.43%) |
Oct 17, 2013 | 6.498 | 6.536 | 6.391 | 6.474 | 0 | -0.02(-0.36%) |
Oct 16, 2013 | 6.445 | 6.521 | 6.418 | 6.498 | 3,870,914 | +0.11(+1.67%) |
Oct 15, 2013 | 6.521 | 6.536 | 6.391 | 6.391 | 5,878,772 | -0.13(-1.99%) |
Oct 14, 2013 | 6.460 | 6.582 | 6.437 | 6.521 | 3,911,701 | -0.01(-0.12%) |
Oct 11, 2013 | 6.399 | 6.536 | 6.353 | 6.529 | 0 | +0.15(+2.28%) |
Oct 10, 2013 | 6.307 | 6.399 | 6.269 | 6.383 | 7,152,848 | +0.16(+2.58%) |
Oct 09, 2013 | 6.437 | 6.444 | 6.223 | 6.223 | 0 | -0.22(-3.44%) |
Oct 08, 2013 | 6.368 | 6.467 | 6.315 | 6.445 | 10,891,804 | +0.08(+1.20%) |
Oct 07, 2013 | 6.376 | 6.399 | 6.200 | 6.368 | 15,880,455 | -0.01(-0.12%) |
Oct 04, 2013 | 6.498 | 6.506 | 6.360 | 6.376 | 12,976,449 | -0.13(-2.00%) |
Oct 03, 2013 | 6.574 | 6.624 | 6.414 | 6.506 | 9,103,814 | -0.08(-1.28%) |
Oct 02, 2013 | 6.720 | 6.720 | 6.567 | 6.590 | 0 | -0.15(-2.27%) |
Oct 01, 2013 | 6.498 | 6.789 | 6.490 | 6.743 | 11,049,351 | +0.21(+3.16%) |
Sep 27, 2013 | 6.422 | 6.563 | 6.422 | 6.536 | 0 | +0.06(+0.94%) |
Sep 26, 2013 | 6.467 | 6.544 | 6.429 | 6.475 | 7,356,650 | +0.01(+0.12%) |
Sep 25, 2013 | 6.391 | 6.521 | 6.387 | 6.467 | 0 | +0.10(+1.50%) |
Sep 24, 2013 | 6.299 | 6.452 | 6.284 | 6.372 | 5,374,303 | +0.06(+0.91%) |
Sep 23, 2013 | 6.422 | 6.422 | 6.261 | 6.315 | 9,005,554 | -0.11(-1.78%) |
Sep 20, 2013 | 6.506 | 6.521 | 6.399 | 6.429 | 0 | -0.07(-1.06%) |
Sep 19, 2013 | 6.544 | 6.571 | 6.490 | 6.498 | 11,862,636 | +0.01(+0.18%) |
Sep 18, 2013 | 6.513 | 6.574 | 6.460 | 6.487 | 7,395,457 | -0.04(-0.64%) |
Sep 17, 2013 | 6.506 | 6.529 | 6.429 | 6.529 | 12,853,302 | +0.05(+0.83%) |
Sep 16, 2013 | 6.665 | 6.682 | 6.452 | 6.475 | 12,018,849 | -0.08(-1.28%) |
Sep 13, 2013 | 6.666 | 6.666 | 6.406 | 6.559 | 0 | -0.03(-0.46%) |
Sep 12, 2013 | 6.498 | 6.658 | 6.429 | 6.590 | 19,786,492 | +0.28(+4.48%) |
Sep 11, 2013 | 6.261 | 6.322 | 6.208 | 6.307 | 4,860,304 | +0.05(+0.79%) |
Sep 10, 2013 | 6.123 | 6.284 | 6.108 | 6.257 | 7,959,232 | +0.18(+2.96%) |
Sep 09, 2013 | 5.986 | 6.089 | 5.982 | 6.078 | 4,979,157 | +0.08(+1.40%) |
Sep 06, 2013 | 6.016 | 6.046 | 5.879 | 5.994 | 0 | -0.01(-0.19%) |
Sep 05, 2013 | 5.948 | 6.062 | 5.948 | 6.005 | 5,826,652 | +0.06(+1.09%) |
Sep 04, 2013 | 5.871 | 5.948 | 5.841 | 5.940 | 9,265,896 | +0.06(+1.04%) |
Sep 03, 2013 | 5.856 | 5.940 | 5.818 | 5.879 | 0 | +0.10(+1.72%) |
Aug 30, 2013 | 5.932 | 5.932 | 5.764 | 5.779 | 0 | -0.06(-0.98%) |
Aug 29, 2013 | 5.825 | 5.925 | 5.818 | 5.837 | 0 | +0.02(+0.26%) |
Aug 28, 2013 | 5.772 | 5.856 | 5.765 | 5.821 | 4,861,675 | +0.06(+0.99%) |
Aug 27, 2013 | 6.000 | 6.008 | 5.757 | 5.765 | 11,308,568 | -0.30(-4.89%) |
Aug 26, 2013 | 6.038 | 6.137 | 6.008 | 6.061 | 14,603,703 | +0.02(+0.38%) |
Aug 23, 2013 | 6.046 | 6.049 | 5.977 | 6.038 | 0 | +0.02(+0.38%) |
Aug 22, 2013 | 6.000 | 6.046 | 5.985 | 6.015 | 2,932,596 | +0.04(+0.64%) |
Aug 21, 2013 | 6.046 | 6.053 | 5.963 | 5.977 | 0 | -0.05(-0.76%) |
Aug 20, 2013 | 5.901 | 6.065 | 5.894 | 6.023 | 9,054,631 | +0.12(+2.06%) |
Aug 19, 2013 | 5.932 | 5.970 | 5.856 | 5.901 | 5,339,352 | -0.01(-0.13%) |
Aug 16, 2013 | 5.833 | 6.000 | 5.819 | 5.909 | 0 | +0.05(+0.91%) |
Aug 15, 2013 | 5.878 | 5.897 | 5.787 | 5.856 | 6,711,073 | -0.08(-1.28%) |
Aug 14, 2013 | 6.008 | 6.015 | 5.848 | 5.932 | 10,286,875 | -0.06(-1.01%) |
Aug 13, 2013 | 6.106 | 6.114 | 5.985 | 5.992 | 18,338,032 | -0.07(-1.13%) |
Aug 12, 2013 | 6.008 | 6.076 | 5.970 | 6.061 | 8,659,232 | +0.05(+0.88%) |
Aug 09, 2013 | 6.030 | 6.076 | 5.962 | 6.008 | 7,406,238 | +0.03(+0.51%) |
Aug 08, 2013 | 5.985 | 6.076 | 5.962 | 5.977 | 11,783,461 | +0.05(+0.90%) |
Aug 07, 2013 | 5.757 | 5.992 | 5.696 | 5.924 | 15,696,436 | +0.28(+4.98%) |
Aug 06, 2013 | 5.666 | 5.689 | 5.582 | 5.643 | 8,690,615 | +0.00(+0.00%) |
Aug 05, 2013 | 5.575 | 5.643 | 5.544 | 5.643 | 5,715,734 | +0.08(+1.36%) |
Aug 02, 2013 | 5.544 | 5.635 | 5.521 | 5.567 | 5,531,079 | -0.01(-0.20%) |
Aug 01, 2013 | 5.468 | 5.620 | 5.430 | 5.578 | 10,138,934 | +0.18(+3.31%) |
Jul 31, 2013 | 5.400 | 5.506 | 5.370 | 5.400 | 0 | +0.02(+0.42%) |
Jul 30, 2013 | 5.347 | 5.427 | 5.324 | 5.377 | 0 | +0.01(+0.14%) |
Jul 29, 2013 | 5.423 | 5.468 | 5.339 | 5.370 | 0 | -0.05(-0.98%) |
Jul 26, 2013 | 5.316 | 5.468 | 5.301 | 5.423 | 0 | +0.09(+1.71%) |
Jul 25, 2013 | 5.392 | 5.408 | 5.256 | 5.332 | 8,543,562 | -0.08(-1.40%) |
Jul 24, 2013 | 5.575 | 5.575 | 5.347 | 5.408 | 0 | -0.08(-1.52%) |
Jul 23, 2013 | 5.503 | 5.772 | 5.362 | 5.491 | 36,375,612 | +0.42(+8.23%) |
Jul 22, 2013 | 5.138 | 5.240 | 5.058 | 5.073 | 0 | -0.01(-0.15%) |
Jul 19, 2013 | 5.127 | 5.203 | 5.081 | 5.081 | 5,202,651 | -0.09(-1.76%) |
Jul 18, 2013 | 5.028 | 5.225 | 5.013 | 5.172 | 9,930,487 | +0.15(+2.99%) |
Jul 17, 2013 | 4.959 | 5.058 | 4.948 | 5.022 | 7,066,355 | +0.03(+0.64%) |
Jul 16, 2013 | 4.990 | 5.028 | 4.876 | 4.990 | 0 | +0.05(+0.92%) |
Jul 15, 2013 | 4.975 | 5.073 | 4.879 | 4.944 | 0 | +0.02(+0.46%) |
Jul 12, 2013 | 4.709 | 4.997 | 4.709 | 4.921 | 0 | +0.27(+5.71%) |
Jul 11, 2013 | 4.663 | 4.694 | 4.637 | 4.656 | 0 | +0.02(+0.49%) |
Jul 10, 2013 | 4.565 | 4.648 | 4.534 | 4.633 | 0 | +0.07(+1.51%) |
Jul 09, 2013 | 4.504 | 4.580 | 4.504 | 4.564 | 0 | +0.06(+1.33%) |
Jul 08, 2013 | 4.549 | 4.557 | 4.504 | 4.504 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 4.451 | 4.504 | 4.443 | 4.504 | 0 | +0.05(+1.19%) |
Jul 03, 2013 | 4.458 | 4.504 | 4.435 | 4.451 | 0 | -0.04(-0.85%) |
Jul 02, 2013 | 4.504 | 4.519 | 4.447 | 4.489 | 0 | +0.00(+0.00%) |