Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 7.867 | 7.948 | 7.948 | 7.948 | 30,058 | +0.12(+1.50%) |
Aug 28, 2014 | 7.727 | 7.867 | 7.727 | 7.830 | 28,670 | +0.05(+0.66%) |
Aug 27, 2014 | 7.772 | 7.794 | 7.772 | 7.779 | 12,304 | -0.08(-1.03%) |
Aug 26, 2014 | 7.661 | 7.904 | 7.661 | 7.860 | 30,963 | +0.23(+2.99%) |
Aug 25, 2014 | 7.610 | 7.720 | 7.573 | 7.632 | 52,358 | +0.05(+0.68%) |
Aug 22, 2014 | 7.566 | 7.566 | 7.525 | 7.580 | 31,969 | +0.01(+0.19%) |
Aug 21, 2014 | 7.522 | 7.639 | 7.494 | 7.566 | 26,471 | +0.02(+0.29%) |
Aug 20, 2014 | 7.588 | 7.595 | 7.492 | 7.544 | 103,811 | -0.07(-0.97%) |
Aug 19, 2014 | 7.610 | 7.676 | 7.580 | 7.617 | 15,256 | -0.01(-0.10%) |
Aug 18, 2014 | 7.647 | 7.647 | 7.536 | 7.624 | 25,862 | +0.09(+1.17%) |
Aug 15, 2014 | 7.838 | 7.985 | 7.477 | 7.536 | 34,341 | -0.20(-2.57%) |
Aug 14, 2014 | 7.698 | 7.816 | 7.698 | 7.735 | 12,040 | +0.07(+0.96%) |
Aug 13, 2014 | 7.610 | 7.683 | 7.551 | 7.661 | 33,877 | +0.06(+0.77%) |
Aug 12, 2014 | 7.580 | 7.602 | 7.485 | 7.602 | 259,114 | -0.04(-0.48%) |
Aug 11, 2014 | 7.639 | 7.669 | 7.610 | 7.639 | 19,394 | -0.01(-0.19%) |
Aug 08, 2014 | 7.514 | 7.588 | 7.514 | 7.654 | 22,845 | +0.12(+1.56%) |
Aug 07, 2014 | 7.647 | 7.647 | 7.514 | 7.536 | 14,296 | -0.11(-1.44%) |
Aug 06, 2014 | 7.470 | 7.691 | 7.470 | 7.647 | 125,405 | +0.15(+1.96%) |
Aug 05, 2014 | 7.390 | 7.573 | 7.375 | 7.500 | 342,700 | +0.08(+1.09%) |
Aug 04, 2014 | 7.551 | 7.698 | 7.375 | 7.419 | 53,525 | -0.07(-0.98%) |
Aug 01, 2014 | 7.573 | 7.610 | 7.448 | 7.492 | 65,411 | -0.01(-0.10%) |
Jul 31, 2014 | 7.669 | 7.669 | 7.485 | 7.500 | 83,307 | -0.17(-2.20%) |
Jul 30, 2014 | 7.647 | 7.691 | 7.551 | 7.669 | 21,220 | +0.04(+0.48%) |
Jul 29, 2014 | 7.610 | 7.654 | 7.353 | 7.632 | 112,924 | +0.04(+0.48%) |
Jul 28, 2014 | 7.536 | 7.617 | 7.456 | 7.595 | 54,216 | +0.03(+0.39%) |
Jul 25, 2014 | 7.463 | 7.595 | 7.368 | 7.566 | 39,378 | +0.02(+0.29%) |
Jul 24, 2014 | 7.625 | 7.632 | 7.485 | 7.544 | 28,531 | -0.05(-0.68%) |
Jul 23, 2014 | 7.595 | 7.720 | 7.522 | 7.595 | 18,442 | -0.02(-0.29%) |
Jul 22, 2014 | 7.654 | 7.676 | 7.566 | 7.617 | 22,522 | +0.01(+0.19%) |
Jul 21, 2014 | 7.588 | 7.757 | 7.536 | 7.603 | 35,172 | -0.07(-0.86%) |
Jul 18, 2014 | 7.500 | 7.713 | 7.463 | 7.669 | 43,037 | +0.12(+1.55%) |
Jul 17, 2014 | 7.727 | 7.771 | 7.492 | 7.551 | 129,355 | -0.20(-2.56%) |
Jul 16, 2014 | 7.874 | 7.889 | 7.742 | 7.749 | 28,108 | -0.11(-1.40%) |
Jul 15, 2014 | 7.903 | 7.903 | 7.793 | 7.859 | 51,237 | -0.07(-0.83%) |
Jul 14, 2014 | 7.969 | 8.035 | 7.837 | 7.925 | 23,350 | -0.01(-0.09%) |
Jul 11, 2014 | 7.889 | 7.999 | 7.867 | 7.933 | 25,118 | +0.07(+0.84%) |
Jul 10, 2014 | 7.896 | 7.958 | 7.771 | 7.867 | 25,238 | -0.21(-2.55%) |
Jul 09, 2014 | 7.815 | 8.182 | 7.815 | 8.072 | 18,095 | -0.01(-0.18%) |
Jul 08, 2014 | 8.160 | 8.215 | 8.002 | 8.087 | 34,877 | -0.08(-0.99%) |
Jul 07, 2014 | 8.278 | 8.278 | 8.109 | 8.168 | 27,323 | -0.16(-1.94%) |
Jul 03, 2014 | 8.373 | 8.329 | 8.329 | 8.329 | 20,031 | +0.01(+0.18%) |
Jul 02, 2014 | 8.329 | 8.424 | 8.263 | 8.314 | 95,509 | -0.06(-0.70%) |
Jul 01, 2014 | 8.256 | 8.615 | 8.256 | 8.373 | 133,128 | +0.18(+2.24%) |
Jun 30, 2014 | 8.087 | 8.219 | 8.002 | 8.190 | 45,827 | +0.10(+1.27%) |
Jun 27, 2014 | 7.852 | 8.248 | 7.713 | 8.087 | 658,237 | +0.19(+2.42%) |
Jun 26, 2014 | 7.830 | 7.911 | 7.779 | 7.896 | 81,812 | +0.08(+1.03%) |
Jun 25, 2014 | 7.720 | 7.852 | 7.647 | 7.815 | 49,597 | +0.04(+0.47%) |
Jun 24, 2014 | 7.757 | 7.874 | 7.694 | 7.779 | 76,776 | +0.02(+0.28%) |
Jun 23, 2014 | 7.735 | 7.779 | 7.603 | 7.757 | 91,999 | +0.02(+0.28%) |
Jun 20, 2014 | 7.632 | 7.742 | 7.514 | 7.735 | 124,964 | +0.13(+1.74%) |
Jun 19, 2014 | 7.617 | 7.683 | 7.456 | 7.603 | 30,577 | +0.04(+0.58%) |
Jun 18, 2014 | 7.441 | 7.580 | 7.302 | 7.558 | 39,797 | +0.10(+1.38%) |
Jun 17, 2014 | 7.544 | 7.588 | 7.394 | 7.456 | 37,909 | -0.06(-0.78%) |
Jun 16, 2014 | 7.514 | 7.573 | 7.434 | 7.514 | 46,810 | +0.01(+0.10%) |
Jun 13, 2014 | 7.617 | 7.655 | 7.448 | 7.507 | 20,858 | -0.06(-0.78%) |
Jun 12, 2014 | 7.580 | 7.705 | 7.536 | 7.566 | 47,677 | -0.01(-0.19%) |
Jun 11, 2014 | 7.735 | 7.829 | 7.566 | 7.580 | 37,111 | -0.17(-2.18%) |
Jun 10, 2014 | 7.918 | 7.925 | 7.694 | 7.749 | 39,672 | +0.09(+1.15%) |
Jun 06, 2014 | 7.551 | 7.698 | 7.514 | 7.661 | 69,201 | +0.16(+2.15%) |
Jun 05, 2014 | 7.184 | 7.514 | 7.096 | 7.500 | 46,064 | +0.34(+4.82%) |
Jun 04, 2014 | 7.155 | 7.206 | 7.096 | 7.155 | 95,260 | -0.01(-0.20%) |
Jun 03, 2014 | 7.258 | 7.404 | 7.118 | 7.170 | 68,954 | -0.15(-2.10%) |
Jun 02, 2014 | 7.338 | 7.338 | 7.155 | 7.324 | 47,925 | -0.01(-0.10%) |
May 30, 2014 | 7.412 | 7.514 | 7.214 | 7.331 | 36,790 | -0.05(-0.70%) |
May 29, 2014 | 7.441 | 7.507 | 7.316 | 7.382 | 29,847 | -0.01(-0.10%) |
May 28, 2014 | 7.404 | 7.456 | 7.309 | 7.390 | 18,611 | -0.07(-0.89%) |
May 27, 2014 | 7.331 | 7.463 | 7.294 | 7.456 | 38,897 | +0.12(+1.70%) |
May 23, 2014 | 7.250 | 7.331 | 7.331 | 7.331 | 41,698 | +0.14(+1.94%) |
May 22, 2014 | 7.081 | 7.264 | 7.081 | 7.192 | 19,872 | +0.09(+1.24%) |
May 21, 2014 | 7.081 | 7.148 | 6.993 | 7.104 | 43,888 | +0.06(+0.83%) |
May 20, 2014 | 7.037 | 7.243 | 6.935 | 7.045 | 92,099 | -0.01(-0.21%) |
May 19, 2014 | 6.979 | 7.177 | 6.942 | 7.059 | 39,243 | +0.04(+0.63%) |
May 16, 2014 | 6.935 | 7.023 | 6.935 | 7.015 | 57,990 | +0.06(+0.84%) |
May 15, 2014 | 7.045 | 7.162 | 6.898 | 6.957 | 69,592 | -0.09(-1.25%) |
May 14, 2014 | 7.265 | 7.412 | 7.045 | 7.045 | 92,724 | -0.20(-2.74%) |
May 13, 2014 | 7.558 | 7.558 | 7.228 | 7.243 | 86,120 | -0.34(-4.55%) |
May 12, 2014 | 7.280 | 7.617 | 7.265 | 7.588 | 84,722 | +0.32(+4.44%) |
May 09, 2014 | 7.067 | 7.309 | 7.045 | 7.265 | 40,460 | +0.22(+3.12%) |
May 08, 2014 | 7.059 | 7.133 | 7.045 | 7.045 | 34,367 | -0.05(-0.72%) |
May 07, 2014 | 7.104 | 7.162 | 7.081 | 7.096 | 34,640 | -0.02(-0.31%) |
May 06, 2014 | 7.045 | 7.162 | 7.045 | 7.118 | 83,415 | +0.06(+0.83%) |
May 05, 2014 | 7.030 | 7.225 | 7.030 | 7.059 | 48,476 | -0.05(-0.72%) |
May 02, 2014 | 7.250 | 7.250 | 7.045 | 7.111 | 29,118 | -0.09(-1.22%) |
May 01, 2014 | 7.206 | 7.257 | 7.147 | 7.199 | 91,083 | -0.01(-0.20%) |
Apr 30, 2014 | 7.206 | 7.316 | 7.206 | 7.213 | 49,241 | +0.00(+0.00%) |
Apr 29, 2014 | 7.279 | 7.323 | 7.206 | 7.213 | 22,742 | -0.01(-0.20%) |
Apr 28, 2014 | 7.257 | 7.294 | 7.184 | 7.228 | 39,368 | +0.04(+0.51%) |
Apr 25, 2014 | 7.257 | 7.301 | 7.162 | 7.191 | 75,285 | -0.07(-1.01%) |
Apr 24, 2014 | 7.309 | 7.309 | 7.257 | 7.265 | 10,004 | +0.00(+0.00%) |
Apr 23, 2014 | 7.257 | 7.298 | 7.257 | 7.265 | 27,531 | -0.01(-0.10%) |
Apr 22, 2014 | 7.287 | 7.294 | 7.257 | 7.272 | 20,651 | -0.01(-0.20%) |
Apr 21, 2014 | 7.301 | 7.309 | 7.257 | 7.287 | 26,210 | -0.01(-0.20%) |
Apr 17, 2014 | 7.257 | 7.301 | 7.301 | 7.301 | 20,188 | +0.01(+0.20%) |
Apr 16, 2014 | 7.323 | 7.323 | 7.257 | 7.287 | 15,253 | +0.01(+0.10%) |
Apr 15, 2014 | 7.294 | 7.294 | 7.257 | 7.279 | 24,162 | -0.01(-0.20%) |
Apr 14, 2014 | 7.345 | 7.404 | 7.257 | 7.294 | 39,763 | +0.03(+0.40%) |
Apr 11, 2014 | 7.257 | 7.301 | 7.257 | 7.265 | 49,704 | +0.01(+0.10%) |
Apr 10, 2014 | 7.301 | 7.301 | 7.257 | 7.257 | 59,198 | -0.04(-0.60%) |
Apr 09, 2014 | 7.265 | 7.367 | 7.257 | 7.301 | 32,092 | +0.06(+0.81%) |
Apr 08, 2014 | 7.287 | 7.389 | 7.235 | 7.243 | 28,841 | -0.01(-0.10%) |
Apr 07, 2014 | 7.257 | 7.426 | 7.243 | 7.250 | 26,401 | -0.01(-0.20%) |
Apr 04, 2014 | 7.477 | 7.492 | 7.235 | 7.265 | 42,006 | -0.14(-1.88%) |
Apr 03, 2014 | 7.492 | 7.507 | 7.367 | 7.404 | 19,951 | -0.11(-1.46%) |
Apr 02, 2014 | 7.514 | 7.514 | 7.463 | 7.514 | 21,559 | +0.02(+0.29%) |
Apr 01, 2014 | 7.353 | 7.507 | 7.353 | 7.492 | 38,272 | +0.18(+2.40%) |
Mar 31, 2014 | 7.316 | 7.441 | 7.301 | 7.316 | 68,631 | +0.01(+0.20%) |
Mar 28, 2014 | 7.257 | 7.426 | 7.250 | 7.301 | 39,377 | +0.03(+0.40%) |
Mar 27, 2014 | 7.221 | 7.287 | 7.221 | 7.272 | 25,041 | +0.00(+0.00%) |
Mar 26, 2014 | 7.397 | 7.404 | 7.272 | 7.272 | 37,532 | -0.06(-0.80%) |
Mar 25, 2014 | 7.294 | 7.367 | 7.257 | 7.331 | 15,677 | +0.09(+1.21%) |
Mar 24, 2014 | 7.294 | 7.345 | 7.213 | 7.243 | 20,607 | -0.01(-0.20%) |
Mar 21, 2014 | 7.331 | 7.367 | 7.250 | 7.257 | 152,733 | -0.01(-0.20%) |
Mar 20, 2014 | 7.272 | 7.360 | 7.243 | 7.272 | 10,473 | +0.01(+0.20%) |
Mar 19, 2014 | 7.375 | 7.375 | 7.235 | 7.257 | 23,187 | -0.15(-2.08%) |
Mar 18, 2014 | 7.375 | 7.411 | 7.345 | 7.411 | 33,322 | +0.06(+0.80%) |
Mar 17, 2014 | 7.294 | 7.404 | 7.258 | 7.353 | 22,198 | +0.10(+1.42%) |
Mar 14, 2014 | 7.199 | 7.257 | 7.199 | 7.250 | 17,056 | +0.02(+0.30%) |
Mar 13, 2014 | 7.345 | 7.345 | 7.191 | 7.228 | 16,245 | -0.10(-1.30%) |
Mar 12, 2014 | 7.191 | 7.345 | 7.191 | 7.323 | 22,784 | +0.12(+1.63%) |
Mar 11, 2014 | 7.404 | 7.404 | 7.177 | 7.206 | 42,595 | -0.21(-2.87%) |
Mar 10, 2014 | 7.389 | 7.477 | 7.338 | 7.419 | 26,315 | -0.02(-0.30%) |
Mar 07, 2014 | 7.411 | 7.499 | 7.345 | 7.441 | 29,522 | +0.10(+1.40%) |
Mar 06, 2014 | 7.360 | 7.470 | 7.323 | 7.338 | 9,828 | -0.03(-0.40%) |
Mar 05, 2014 | 7.433 | 7.433 | 7.224 | 7.367 | 23,702 | -0.11(-1.47%) |
Mar 04, 2014 | 7.191 | 7.521 | 7.191 | 7.477 | 105,799 | +0.29(+3.98%) |
Mar 03, 2014 | 7.272 | 7.389 | 7.147 | 7.191 | 47,686 | -0.12(-1.70%) |
Feb 28, 2014 | 7.470 | 7.499 | 7.301 | 7.316 | 63,876 | -0.12(-1.67%) |
Feb 27, 2014 | 7.338 | 7.448 | 7.338 | 7.441 | 35,421 | +0.06(+0.79%) |
Feb 26, 2014 | 7.316 | 7.448 | 7.287 | 7.382 | 32,280 | +0.07(+0.90%) |
Feb 25, 2014 | 7.250 | 7.419 | 7.250 | 7.316 | 8,626 | -0.13(-1.77%) |
Feb 24, 2014 | 7.463 | 7.521 | 7.397 | 7.448 | 25,504 | +0.05(+0.69%) |
Feb 21, 2014 | 7.309 | 7.573 | 7.301 | 7.397 | 90,805 | +0.14(+1.92%) |
Feb 20, 2014 | 7.067 | 7.272 | 7.067 | 7.257 | 31,281 | +0.19(+2.70%) |
Feb 19, 2014 | 7.199 | 7.213 | 7.038 | 7.067 | 34,922 | -0.18(-2.43%) |
Feb 18, 2014 | 7.162 | 7.257 | 6.994 | 7.243 | 40,148 | +0.12(+1.75%) |
Feb 14, 2014 | 7.140 | 7.118 | 7.118 | 7.118 | 35,466 | -0.01(-0.10%) |
Feb 13, 2014 | 7.038 | 7.133 | 7.008 | 7.125 | 14,422 | +0.09(+1.25%) |
Feb 12, 2014 | 7.030 | 7.169 | 6.994 | 7.038 | 30,871 | +0.04(+0.52%) |
Feb 11, 2014 | 6.803 | 7.030 | 6.781 | 7.001 | 100,917 | +0.18(+2.58%) |
Feb 10, 2014 | 6.818 | 6.847 | 6.752 | 6.825 | 37,080 | -0.03(-0.43%) |
Feb 07, 2014 | 6.796 | 6.854 | 6.744 | 6.854 | 55,553 | +0.05(+0.75%) |
Feb 06, 2014 | 6.781 | 6.876 | 6.781 | 6.803 | 28,481 | +0.02(+0.32%) |
Feb 05, 2014 | 6.788 | 6.869 | 6.734 | 6.781 | 33,303 | -0.10(-1.49%) |
Feb 04, 2014 | 6.854 | 6.906 | 6.781 | 6.884 | 32,658 | +0.06(+0.86%) |
Feb 03, 2014 | 6.700 | 6.854 | 6.671 | 6.825 | 78,784 | +0.16(+2.42%) |
Jan 31, 2014 | 6.671 | 6.906 | 6.642 | 6.664 | 74,229 | -0.15(-2.26%) |
Jan 30, 2014 | 6.898 | 6.942 | 6.781 | 6.818 | 37,469 | -0.03(-0.43%) |
Jan 29, 2014 | 6.876 | 6.906 | 6.818 | 6.847 | 44,341 | -0.08(-1.16%) |
Jan 28, 2014 | 6.862 | 6.957 | 6.803 | 6.928 | 79,256 | +0.05(+0.75%) |
Jan 27, 2014 | 6.854 | 6.928 | 6.825 | 6.876 | 26,892 | +0.01(+0.21%) |
Jan 24, 2014 | 6.854 | 6.898 | 6.810 | 6.862 | 34,263 | -0.06(-0.85%) |
Jan 23, 2014 | 6.920 | 6.920 | 6.862 | 6.920 | 28,507 | -0.01(-0.11%) |
Jan 22, 2014 | 6.928 | 6.928 | 6.884 | 6.928 | 16,692 | +0.00(+0.00%) |
Jan 21, 2014 | 6.920 | 6.950 | 6.854 | 6.928 | 57,253 | +0.04(+0.53%) |
Jan 17, 2014 | 6.979 | 6.891 | 6.891 | 6.891 | 24,008 | -0.09(-1.26%) |
Jan 16, 2014 | 7.060 | 7.177 | 6.898 | 6.979 | 34,737 | -0.12(-1.65%) |
Jan 15, 2014 | 7.074 | 7.177 | 7.060 | 7.096 | 53,338 | +0.02(+0.31%) |
Jan 14, 2014 | 6.957 | 7.089 | 6.957 | 7.074 | 15,572 | +0.12(+1.79%) |
Jan 13, 2014 | 7.001 | 7.030 | 6.818 | 6.950 | 58,120 | -0.05(-0.73%) |
Jan 10, 2014 | 6.920 | 7.045 | 6.920 | 7.001 | 91,582 | +0.10(+1.49%) |
Jan 09, 2014 | 6.898 | 6.957 | 6.869 | 6.898 | 20,405 | +0.05(+0.75%) |
Jan 08, 2014 | 7.038 | 7.045 | 6.825 | 6.847 | 11,090 | -0.18(-2.61%) |
Jan 07, 2014 | 7.030 | 7.038 | 6.935 | 7.030 | 17,782 | +0.04(+0.52%) |
Jan 06, 2014 | 7.067 | 7.089 | 6.913 | 6.994 | 28,692 | -0.01(-0.21%) |
Jan 03, 2014 | 6.862 | 7.045 | 6.862 | 7.008 | 21,865 | +0.16(+2.36%) |
Jan 02, 2014 | 6.733 | 6.994 | 6.708 | 6.847 | 46,018 | +0.13(+1.97%) |
Dec 31, 2013 | 6.796 | 6.715 | 6.715 | 6.715 | 25,781 | -0.06(-0.87%) |
Dec 30, 2013 | 6.803 | 6.935 | 6.700 | 6.774 | 50,233 | -0.07(-0.96%) |
Dec 27, 2013 | 7.082 | 7.089 | 6.803 | 6.840 | 28,964 | -0.22(-3.12%) |
Dec 26, 2013 | 7.030 | 7.089 | 7.023 | 7.060 | 37,421 | +0.04(+0.52%) |
Dec 24, 2013 | 6.935 | 7.030 | 6.935 | 7.023 | 12,236 | +0.07(+1.05%) |
Dec 23, 2013 | 6.876 | 6.957 | 6.854 | 6.950 | 41,414 | +0.10(+1.50%) |
Dec 20, 2013 | 6.730 | 6.884 | 6.730 | 6.847 | 126,385 | +0.15(+2.30%) |
Dec 19, 2013 | 6.810 | 6.810 | 6.678 | 6.693 | 10,294 | -0.12(-1.72%) |
Dec 18, 2013 | 6.759 | 6.891 | 6.649 | 6.810 | 41,676 | +0.09(+1.31%) |
Dec 17, 2013 | 6.847 | 6.884 | 6.664 | 6.722 | 15,669 | -0.15(-2.13%) |
Dec 16, 2013 | 6.744 | 6.891 | 6.656 | 6.869 | 32,160 | +0.13(+1.96%) |
Dec 13, 2013 | 6.693 | 6.788 | 6.642 | 6.737 | 29,215 | +0.04(+0.66%) |
Dec 12, 2013 | 6.612 | 6.708 | 6.612 | 6.693 | 16,779 | +0.07(+1.00%) |
Dec 11, 2013 | 6.378 | 6.700 | 6.378 | 6.627 | 31,000 | -0.15(-2.27%) |
Dec 10, 2013 | 6.832 | 6.884 | 6.561 | 6.781 | 40,385 | -0.08(-1.18%) |
Dec 09, 2013 | 6.994 | 7.038 | 6.812 | 6.862 | 18,254 | -0.26(-3.70%) |
Dec 06, 2013 | 6.920 | 7.133 | 6.891 | 7.125 | 0 | +0.29(+4.18%) |
Dec 05, 2013 | 6.796 | 6.899 | 6.723 | 6.840 | 0 | -0.10(-1.48%) |
Dec 04, 2013 | 6.855 | 7.001 | 6.723 | 6.942 | 0 | +0.04(+0.53%) |
Dec 03, 2013 | 6.950 | 7.023 | 6.891 | 6.906 | 0 | -0.07(-1.05%) |
Dec 02, 2013 | 7.125 | 7.125 | 6.957 | 6.979 | 17,358 | -0.15(-2.16%) |
Nov 29, 2013 | 7.096 | 7.133 | 7.030 | 7.133 | 0 | +0.01(+0.21%) |
Nov 27, 2013 | 7.067 | 7.118 | 6.928 | 7.118 | 0 | +0.07(+1.04%) |
Nov 26, 2013 | 6.884 | 7.067 | 6.774 | 7.045 | 0 | +0.19(+2.78%) |
Nov 25, 2013 | 6.818 | 6.906 | 6.737 | 6.855 | 9,286 | -0.02(-0.32%) |
Nov 22, 2013 | 6.781 | 6.884 | 6.701 | 6.877 | 0 | +0.07(+1.08%) |
Nov 21, 2013 | 6.679 | 6.811 | 6.657 | 6.803 | 27,283 | +0.18(+2.65%) |
Nov 20, 2013 | 6.606 | 6.730 | 6.554 | 6.628 | 0 | +0.04(+0.56%) |
Nov 19, 2013 | 6.620 | 6.628 | 6.510 | 6.591 | 9,935 | -0.04(-0.55%) |
Nov 18, 2013 | 6.628 | 6.767 | 6.628 | 6.628 | 0 | -0.02(-0.33%) |
Nov 15, 2013 | 6.664 | 6.664 | 6.591 | 6.649 | 0 | -0.03(-0.44%) |
Nov 14, 2013 | 6.752 | 6.752 | 6.671 | 6.679 | 0 | -0.02(-0.33%) |
Nov 12, 2013 | 6.737 | 6.860 | 6.679 | 6.701 | 0 | -0.08(-1.19%) |
Nov 11, 2013 | 6.840 | 6.869 | 6.774 | 6.781 | 0 | -0.10(-1.38%) |
Nov 08, 2013 | 6.569 | 6.877 | 6.569 | 6.877 | 0 | +0.31(+4.80%) |
Nov 07, 2013 | 6.715 | 6.811 | 6.525 | 6.562 | 24,311 | -0.10(-1.54%) |
Nov 06, 2013 | 6.664 | 6.759 | 6.591 | 6.664 | 17,687 | +0.04(+0.55%) |
Nov 05, 2013 | 6.540 | 6.693 | 6.444 | 6.628 | 0 | +0.07(+1.00%) |
Nov 04, 2013 | 6.606 | 6.693 | 6.466 | 6.562 | 40,949 | -0.05(-0.78%) |
Nov 01, 2013 | 6.781 | 6.847 | 6.488 | 6.613 | 0 | -0.19(-2.80%) |
Oct 31, 2013 | 6.855 | 6.869 | 6.774 | 6.803 | 0 | -0.03(-0.43%) |
Oct 30, 2013 | 6.877 | 6.877 | 6.811 | 6.833 | 25,709 | -0.04(-0.53%) |
Oct 29, 2013 | 6.877 | 6.906 | 6.774 | 6.869 | 0 | +0.03(+0.43%) |
Oct 28, 2013 | 6.708 | 6.855 | 6.708 | 6.840 | 0 | +0.08(+1.19%) |
Oct 25, 2013 | 6.767 | 6.832 | 6.628 | 6.759 | 0 | +0.03(+0.43%) |
Oct 24, 2013 | 6.672 | 6.781 | 6.588 | 6.730 | 32,657 | +0.06(+0.88%) |
Oct 23, 2013 | 6.606 | 6.701 | 6.547 | 6.672 | 0 | +0.02(+0.33%) |
Oct 22, 2013 | 6.730 | 6.745 | 6.591 | 6.650 | 27,599 | -0.08(-1.20%) |
Oct 21, 2013 | 6.694 | 6.745 | 6.657 | 6.730 | 20,776 | +0.03(+0.44%) |
Oct 18, 2013 | 6.730 | 6.745 | 6.533 | 6.701 | 49,687 | -0.02(-0.33%) |
Oct 17, 2013 | 6.715 | 6.730 | 6.664 | 6.723 | 26,648 | -0.01(-0.22%) |
Oct 16, 2013 | 6.803 | 6.803 | 6.686 | 6.737 | 13,514 | -0.04(-0.54%) |
Oct 15, 2013 | 6.759 | 6.840 | 6.591 | 6.774 | 20,309 | -0.03(-0.43%) |
Oct 14, 2013 | 6.752 | 6.854 | 6.745 | 6.803 | 39,387 | +0.00(+0.00%) |
Oct 11, 2013 | 6.774 | 6.854 | 6.686 | 6.803 | 0 | -0.01(-0.21%) |
Oct 10, 2013 | 6.767 | 6.862 | 6.694 | 6.818 | 33,850 | +0.12(+1.75%) |
Oct 09, 2013 | 6.657 | 6.752 | 6.620 | 6.701 | 35,032 | +0.07(+0.99%) |
Oct 08, 2013 | 6.694 | 6.730 | 6.606 | 6.635 | 24,526 | -0.06(-0.87%) |
Oct 07, 2013 | 6.694 | 6.730 | 6.609 | 6.694 | 0 | -0.06(-0.87%) |
Oct 04, 2013 | 6.569 | 6.759 | 6.496 | 6.752 | 0 | +0.17(+2.56%) |
Oct 03, 2013 | 6.547 | 6.679 | 6.518 | 6.584 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 6.569 | 6.701 | 6.518 | 6.584 | 48,527 | +0.04(+0.67%) |
Oct 01, 2013 | 6.496 | 6.540 | 6.364 | 6.540 | 27,506 | +0.06(+0.90%) |
Sep 27, 2013 | 6.533 | 6.650 | 6.416 | 6.481 | 0 | -0.12(-1.77%) |
Sep 26, 2013 | 6.613 | 6.694 | 6.525 | 6.598 | 18,807 | -0.01(-0.22%) |
Sep 25, 2013 | 6.533 | 6.737 | 6.606 | 6.613 | 8,188 | -0.12(-1.85%) |
Sep 24, 2013 | 6.759 | 6.767 | 6.635 | 6.737 | 29,289 | -0.02(-0.32%) |
Sep 23, 2013 | 6.650 | 6.759 | 6.562 | 6.759 | 26,789 | +0.07(+1.09%) |
Sep 20, 2013 | 6.686 | 6.708 | 6.598 | 6.686 | 0 | -0.01(-0.11%) |
Sep 19, 2013 | 6.730 | 6.730 | 6.538 | 6.694 | 8,690 | -0.03(-0.44%) |
Sep 18, 2013 | 6.650 | 6.730 | 6.544 | 6.723 | 0 | +0.05(+0.77%) |
Sep 17, 2013 | 6.511 | 6.686 | 6.399 | 6.672 | 0 | +0.14(+2.13%) |
Sep 16, 2013 | 6.364 | 6.583 | 6.423 | 6.533 | 0 | +0.17(+2.64%) |
Sep 13, 2013 | 6.408 | 6.452 | 6.357 | 6.364 | 0 | +0.04(+0.69%) |
Sep 12, 2013 | 6.394 | 6.474 | 6.240 | 6.320 | 0 | -0.04(-0.69%) |
Sep 11, 2013 | 6.394 | 6.445 | 6.262 | 6.364 | 0 | -0.07(-1.02%) |
Sep 10, 2013 | 6.218 | 6.430 | 6.218 | 6.430 | 9,687 | +0.20(+3.29%) |
Sep 09, 2013 | 6.255 | 6.255 | 6.108 | 6.225 | 0 | +0.10(+1.55%) |
Sep 06, 2013 | 6.196 | 6.196 | 5.984 | 6.130 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.079 | 6.130 | 6.079 | 6.130 | 9,059 | +0.09(+1.45%) |
Sep 04, 2013 | 6.152 | 6.152 | 6.042 | 6.042 | 0 | -0.01(-0.24%) |