Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.828 | 7.956 | 7.739 | 7.766 | 115,255 | -0.19(-2.34%) |
Jan 30, 2014 | 7.870 | 8.090 | 7.808 | 7.952 | 147,768 | +0.12(+1.58%) |
Jan 29, 2014 | 7.849 | 7.959 | 7.725 | 7.828 | 129,496 | -0.10(-1.30%) |
Jan 28, 2014 | 7.932 | 8.056 | 7.897 | 7.932 | 116,704 | -0.07(-0.86%) |
Jan 27, 2014 | 8.083 | 8.180 | 7.987 | 8.001 | 58,534 | -0.07(-0.85%) |
Jan 24, 2014 | 8.159 | 8.228 | 7.890 | 8.069 | 129,588 | -0.11(-1.35%) |
Jan 23, 2014 | 8.283 | 8.283 | 8.159 | 8.180 | 73,271 | -0.17(-1.98%) |
Jan 22, 2014 | 8.311 | 8.400 | 8.243 | 8.345 | 38,870 | +0.07(+0.83%) |
Jan 21, 2014 | 8.352 | 8.442 | 8.235 | 8.276 | 88,508 | +0.01(+0.08%) |
Jan 17, 2014 | 8.207 | 8.269 | 8.269 | 8.269 | 96,791 | +0.03(+0.42%) |
Jan 16, 2014 | 8.235 | 8.262 | 8.083 | 8.235 | 61,200 | -0.01(-0.17%) |
Jan 15, 2014 | 8.111 | 8.256 | 8.069 | 8.249 | 448,254 | +0.14(+1.70%) |
Jan 14, 2014 | 8.097 | 8.187 | 8.042 | 8.111 | 365,871 | +0.08(+0.94%) |
Jan 13, 2014 | 8.173 | 8.173 | 7.911 | 8.035 | 147,076 | -0.17(-2.10%) |
Jan 10, 2014 | 8.269 | 8.283 | 8.063 | 8.207 | 58,501 | -0.04(-0.50%) |
Jan 09, 2014 | 8.318 | 8.324 | 8.104 | 8.249 | 39,249 | -0.02(-0.25%) |
Jan 08, 2014 | 8.283 | 8.400 | 8.145 | 8.269 | 53,969 | +0.00(+0.00%) |
Jan 07, 2014 | 8.269 | 8.380 | 8.194 | 8.269 | 77,041 | +0.04(+0.50%) |
Jan 06, 2014 | 8.393 | 8.414 | 8.208 | 8.228 | 98,714 | -0.12(-1.40%) |
Jan 03, 2014 | 8.345 | 8.428 | 8.297 | 8.345 | 95,531 | +0.01(+0.08%) |
Jan 02, 2014 | 8.511 | 8.511 | 8.256 | 8.338 | 139,577 | -0.19(-2.18%) |
Dec 31, 2013 | 8.607 | 8.524 | 8.524 | 8.524 | 69,655 | -0.07(-0.80%) |
Dec 30, 2013 | 8.517 | 8.662 | 8.490 | 8.593 | 41,647 | +0.05(+0.56%) |
Dec 27, 2013 | 8.607 | 8.607 | 8.462 | 8.545 | 66,948 | -0.06(-0.72%) |
Dec 26, 2013 | 8.593 | 8.638 | 8.455 | 8.607 | 56,837 | +0.07(+0.81%) |
Dec 24, 2013 | 8.676 | 8.676 | 8.366 | 8.538 | 94,590 | -0.17(-1.98%) |
Dec 23, 2013 | 8.676 | 8.752 | 8.628 | 8.710 | 63,613 | +0.05(+0.56%) |
Dec 20, 2013 | 8.517 | 8.683 | 8.517 | 8.662 | 316,490 | +0.19(+2.20%) |
Dec 19, 2013 | 8.511 | 8.545 | 8.407 | 8.476 | 61,936 | -0.04(-0.49%) |
Dec 18, 2013 | 8.256 | 8.524 | 8.197 | 8.517 | 88,052 | +0.30(+3.60%) |
Dec 17, 2013 | 8.366 | 8.366 | 8.214 | 8.221 | 58,981 | -0.12(-1.49%) |
Dec 16, 2013 | 8.290 | 8.407 | 8.235 | 8.345 | 88,212 | +0.07(+0.83%) |
Dec 13, 2013 | 8.249 | 8.373 | 8.180 | 8.276 | 83,332 | +0.07(+0.84%) |
Dec 12, 2013 | 8.262 | 8.366 | 8.160 | 8.207 | 143,489 | -0.03(-0.42%) |
Dec 11, 2013 | 8.331 | 8.393 | 8.104 | 8.242 | 62,299 | -0.06(-0.66%) |
Dec 10, 2013 | 8.504 | 8.511 | 8.283 | 8.297 | 98,339 | -0.23(-2.67%) |
Dec 09, 2013 | 8.586 | 8.586 | 8.324 | 8.524 | 61,595 | -0.06(-0.64%) |
Dec 06, 2013 | 8.579 | 8.648 | 8.528 | 8.579 | 0 | +0.10(+1.22%) |
Dec 05, 2013 | 8.435 | 8.559 | 8.373 | 8.476 | 0 | +0.06(+0.65%) |
Dec 04, 2013 | 8.448 | 8.614 | 8.324 | 8.421 | 0 | -0.06(-0.65%) |
Dec 03, 2013 | 8.524 | 8.579 | 8.373 | 8.476 | 0 | -0.08(-0.97%) |
Dec 02, 2013 | 8.662 | 8.703 | 8.483 | 8.559 | 118,248 | -0.13(-1.51%) |
Nov 29, 2013 | 8.717 | 8.738 | 8.628 | 8.690 | 0 | +0.06(+0.72%) |
Nov 27, 2013 | 8.573 | 8.641 | 8.524 | 8.628 | 0 | +0.08(+0.97%) |
Nov 26, 2013 | 8.511 | 8.552 | 8.400 | 8.545 | 0 | +0.06(+0.65%) |
Nov 25, 2013 | 8.373 | 8.497 | 8.290 | 8.490 | 72,004 | +0.15(+1.82%) |
Nov 22, 2013 | 8.297 | 8.352 | 8.221 | 8.338 | 0 | +0.07(+0.83%) |
Nov 21, 2013 | 8.063 | 8.269 | 8.021 | 8.269 | 106,911 | +0.26(+3.27%) |
Nov 20, 2013 | 8.035 | 8.035 | 7.973 | 8.007 | 0 | +0.01(+0.17%) |
Nov 19, 2013 | 8.028 | 8.118 | 7.918 | 7.994 | 45,283 | +0.02(+0.26%) |
Nov 18, 2013 | 8.083 | 8.187 | 7.966 | 7.973 | 0 | -0.06(-0.69%) |
Nov 15, 2013 | 8.166 | 8.166 | 8.001 | 8.028 | 0 | -0.14(-1.69%) |
Nov 14, 2013 | 8.228 | 8.228 | 8.145 | 8.166 | 96,354 | -0.09(-1.09%) |
Nov 13, 2013 | 7.932 | 8.256 | 7.863 | 8.256 | 0 | +0.27(+3.36%) |
Nov 12, 2013 | 8.056 | 8.076 | 7.932 | 7.987 | 0 | -0.07(-0.86%) |
Nov 11, 2013 | 8.104 | 8.192 | 7.987 | 8.056 | 0 | -0.08(-0.93%) |
Nov 08, 2013 | 7.787 | 8.228 | 7.787 | 8.132 | 0 | +0.37(+4.80%) |
Nov 07, 2013 | 7.932 | 7.932 | 7.704 | 7.759 | 70,563 | -0.12(-1.49%) |
Nov 06, 2013 | 7.835 | 8.001 | 7.725 | 7.877 | 85,981 | +0.11(+1.42%) |
Nov 05, 2013 | 7.684 | 7.821 | 7.670 | 7.766 | 67,887 | +0.03(+0.45%) |
Nov 04, 2013 | 7.615 | 7.821 | 7.566 | 7.732 | 87,554 | +0.10(+1.26%) |
Nov 01, 2013 | 7.773 | 7.890 | 7.518 | 7.635 | 0 | -0.17(-2.16%) |
Oct 31, 2013 | 8.016 | 8.030 | 7.777 | 7.804 | 0 | -0.23(-2.90%) |
Oct 30, 2013 | 8.222 | 8.235 | 7.982 | 8.037 | 75,334 | -0.17(-2.09%) |
Oct 29, 2013 | 8.229 | 8.235 | 8.016 | 8.208 | 0 | +0.01(+0.17%) |
Oct 28, 2013 | 8.057 | 8.249 | 8.057 | 8.194 | 0 | +0.11(+1.35%) |
Oct 25, 2013 | 8.044 | 8.119 | 7.565 | 8.085 | 0 | -0.07(-0.84%) |
Oct 24, 2013 | 8.304 | 8.352 | 8.078 | 8.153 | 85,866 | -0.17(-2.06%) |
Oct 23, 2013 | 8.167 | 8.372 | 8.167 | 8.324 | 0 | +0.10(+1.16%) |
Oct 22, 2013 | 8.297 | 8.366 | 8.222 | 8.229 | 63,792 | -0.06(-0.74%) |
Oct 21, 2013 | 8.311 | 8.318 | 8.235 | 8.290 | 84,893 | -0.01(-0.16%) |
Oct 18, 2013 | 8.283 | 8.318 | 8.119 | 8.304 | 155,193 | +0.11(+1.34%) |
Oct 17, 2013 | 8.092 | 8.215 | 8.051 | 8.194 | 63,705 | +0.07(+0.84%) |
Oct 16, 2013 | 8.071 | 8.215 | 7.777 | 8.126 | 72,932 | +0.09(+1.11%) |
Oct 15, 2013 | 8.010 | 8.064 | 7.962 | 8.037 | 52,709 | -0.01(-0.09%) |
Oct 14, 2013 | 7.975 | 8.064 | 7.907 | 8.044 | 89,995 | +0.03(+0.34%) |
Oct 11, 2013 | 7.770 | 8.030 | 7.681 | 8.016 | 0 | +0.21(+2.63%) |
Oct 10, 2013 | 7.715 | 7.914 | 7.661 | 7.811 | 81,818 | +0.21(+2.79%) |
Oct 09, 2013 | 7.599 | 7.743 | 7.544 | 7.599 | 79,067 | +0.04(+0.54%) |
Oct 08, 2013 | 7.565 | 7.667 | 7.503 | 7.558 | 63,082 | -0.01(-0.09%) |
Oct 07, 2013 | 7.612 | 7.667 | 7.530 | 7.565 | 0 | -0.12(-1.60%) |
Oct 04, 2013 | 7.558 | 7.777 | 7.558 | 7.688 | 0 | +0.11(+1.45%) |
Oct 03, 2013 | 7.667 | 7.701 | 7.537 | 7.578 | 0 | -0.12(-1.51%) |
Oct 02, 2013 | 7.722 | 7.811 | 7.626 | 7.695 | 82,506 | -0.08(-1.06%) |
Oct 01, 2013 | 7.660 | 7.804 | 7.544 | 7.777 | 103,553 | +0.08(+0.98%) |
Sep 30, 2013 | 7.469 | 7.770 | 7.469 | 7.701 | 0 | +0.16(+2.09%) |
Sep 27, 2013 | 7.503 | 7.606 | 7.503 | 7.544 | 0 | -0.02(-0.27%) |
Sep 26, 2013 | 7.604 | 7.660 | 7.517 | 7.565 | 41,973 | -0.11(-1.43%) |
Sep 25, 2013 | 7.722 | 7.832 | 7.599 | 7.674 | 40,259 | -0.02(-0.27%) |
Sep 24, 2013 | 7.708 | 7.804 | 7.585 | 7.695 | 122,202 | +0.01(+0.18%) |
Sep 23, 2013 | 7.599 | 7.763 | 7.489 | 7.681 | 171,982 | +0.05(+0.72%) |
Sep 20, 2013 | 7.510 | 7.674 | 7.476 | 7.626 | 0 | +0.12(+1.55%) |
Sep 19, 2013 | 7.592 | 7.592 | 7.448 | 7.510 | 33,629 | -0.08(-1.08%) |
Sep 18, 2013 | 7.647 | 7.647 | 7.448 | 7.592 | 0 | -0.07(-0.89%) |
Sep 17, 2013 | 7.503 | 7.660 | 7.445 | 7.660 | 0 | +0.14(+1.82%) |
Sep 16, 2013 | 7.571 | 7.654 | 7.469 | 7.524 | 0 | -0.05(-0.63%) |
Sep 13, 2013 | 7.537 | 7.599 | 7.448 | 7.571 | 0 | +0.08(+1.00%) |
Sep 12, 2013 | 7.558 | 7.619 | 7.393 | 7.496 | 0 | -0.05(-0.73%) |
Sep 11, 2013 | 7.619 | 7.626 | 7.503 | 7.551 | 0 | -0.09(-1.16%) |
Sep 10, 2013 | 7.544 | 7.660 | 7.462 | 7.640 | 83,588 | +0.13(+1.73%) |
Sep 09, 2013 | 7.434 | 7.530 | 7.333 | 7.510 | 0 | +0.08(+1.11%) |
Sep 06, 2013 | 7.530 | 7.530 | 7.243 | 7.428 | 0 | -0.05(-0.64%) |
Sep 05, 2013 | 7.400 | 7.503 | 7.400 | 7.476 | 0 | +0.08(+1.02%) |
Sep 04, 2013 | 7.476 | 7.482 | 7.311 | 7.400 | 0 | -0.08(-1.10%) |
Sep 03, 2013 | 7.524 | 7.695 | 7.373 | 7.482 | 0 | +0.01(+0.18%) |
Aug 30, 2013 | 7.797 | 7.797 | 7.325 | 7.469 | 0 | -0.36(-4.55%) |
Aug 29, 2013 | 7.770 | 7.873 | 7.749 | 7.825 | 184,213 | +0.10(+1.33%) |
Aug 28, 2013 | 7.537 | 7.743 | 7.537 | 7.722 | 0 | +0.21(+2.73%) |
Aug 27, 2013 | 7.715 | 7.715 | 7.510 | 7.517 | 149,099 | -0.29(-3.68%) |
Aug 26, 2013 | 7.818 | 7.934 | 7.749 | 7.804 | 0 | -0.01(-0.18%) |
Aug 23, 2013 | 7.804 | 7.873 | 7.701 | 7.818 | 0 | +0.01(+0.18%) |
Aug 22, 2013 | 7.777 | 7.914 | 7.619 | 7.804 | 104,290 | +0.03(+0.44%) |
Aug 21, 2013 | 7.790 | 7.893 | 7.674 | 7.770 | 0 | -0.07(-0.87%) |
Aug 20, 2013 | 7.770 | 7.917 | 7.770 | 7.838 | 75,747 | +0.06(+0.79%) |
Aug 19, 2013 | 7.818 | 7.914 | 7.655 | 7.777 | 128,625 | -0.04(-0.53%) |
Aug 16, 2013 | 7.763 | 7.892 | 7.736 | 7.818 | 0 | +0.01(+0.18%) |
Aug 15, 2013 | 7.845 | 7.893 | 7.715 | 7.804 | 187,843 | -0.10(-1.30%) |
Aug 14, 2013 | 7.838 | 7.934 | 7.838 | 7.907 | 73,141 | +0.04(+0.52%) |
Aug 13, 2013 | 7.934 | 7.975 | 7.804 | 7.866 | 179,814 | -0.04(-0.52%) |
Aug 12, 2013 | 7.818 | 7.968 | 7.818 | 7.907 | 134,096 | +0.05(+0.70%) |
Aug 09, 2013 | 7.900 | 7.948 | 7.797 | 7.852 | 67,443 | -0.10(-1.21%) |
Aug 08, 2013 | 7.934 | 7.962 | 7.838 | 7.948 | 50,851 | +0.04(+0.52%) |
Aug 07, 2013 | 7.838 | 7.941 | 7.831 | 7.907 | 54,164 | +0.02(+0.26%) |
Aug 06, 2013 | 7.879 | 7.927 | 7.804 | 7.886 | 59,096 | +0.01(+0.09%) |
Aug 05, 2013 | 7.866 | 7.907 | 7.763 | 7.879 | 62,333 | +0.04(+0.52%) |
Aug 02, 2013 | 7.797 | 7.873 | 7.743 | 7.838 | 47,601 | +0.03(+0.44%) |
Aug 01, 2013 | 7.619 | 7.852 | 7.619 | 7.804 | 151,899 | +0.16(+2.06%) |
Jul 31, 2013 | 7.756 | 7.783 | 7.524 | 7.647 | 0 | -0.07(-0.88%) |
Jul 30, 2013 | 7.851 | 7.868 | 7.647 | 7.715 | 0 | -0.07(-0.96%) |
Jul 29, 2013 | 7.803 | 7.844 | 7.708 | 7.790 | 0 | -0.05(-0.69%) |
Jul 26, 2013 | 7.681 | 7.878 | 7.490 | 7.844 | 0 | -0.08(-1.03%) |
Jul 25, 2013 | 7.585 | 8.048 | 7.585 | 7.926 | 0 | +0.35(+4.58%) |
Jul 24, 2013 | 7.660 | 7.705 | 7.551 | 7.579 | 0 | -0.07(-0.89%) |
Jul 23, 2013 | 7.708 | 7.715 | 7.633 | 7.647 | 0 | -0.05(-0.71%) |
Jul 22, 2013 | 7.592 | 7.742 | 7.654 | 7.701 | 0 | +0.05(+0.62%) |
Jul 19, 2013 | 7.674 | 7.688 | 7.354 | 7.654 | 0 | -0.07(-0.88%) |
Jul 18, 2013 | 7.626 | 7.762 | 7.606 | 7.722 | 0 | +0.17(+2.25%) |
Jul 17, 2013 | 7.640 | 7.654 | 7.483 | 7.551 | 31,069 | -0.05(-0.63%) |
Jul 16, 2013 | 7.538 | 7.633 | 7.477 | 7.599 | 0 | +0.10(+1.27%) |
Jul 15, 2013 | 7.551 | 7.640 | 7.490 | 7.504 | 0 | -0.02(-0.27%) |
Jul 12, 2013 | 7.443 | 7.565 | 7.381 | 7.524 | 0 | +0.05(+0.64%) |
Jul 11, 2013 | 7.620 | 7.620 | 7.395 | 7.477 | 0 | -0.05(-0.63%) |
Jul 10, 2013 | 7.517 | 7.558 | 7.429 | 7.524 | 0 | -0.02(-0.27%) |
Jul 09, 2013 | 7.517 | 7.565 | 7.483 | 7.545 | 0 | +0.06(+0.82%) |
Jul 08, 2013 | 7.545 | 7.551 | 7.463 | 7.483 | 0 | -0.05(-0.72%) |
Jul 05, 2013 | 7.483 | 7.538 | 7.402 | 7.538 | 0 | +0.15(+1.98%) |
Jul 03, 2013 | 7.327 | 7.477 | 7.211 | 7.392 | 0 | +0.06(+0.79%) |
Jul 02, 2013 | 7.157 | 7.483 | 7.157 | 7.334 | 0 | +0.16(+2.28%) |
Jul 01, 2013 | 7.116 | 7.300 | 7.096 | 7.170 | 0 | +0.07(+1.05%) |
Jun 28, 2013 | 6.830 | 7.211 | 6.790 | 7.096 | 1,195,342 | +0.22(+3.17%) |
Jun 27, 2013 | 6.837 | 6.939 | 6.837 | 6.878 | 0 | +0.08(+1.20%) |
Jun 26, 2013 | 6.932 | 6.939 | 6.742 | 6.796 | 0 | -0.11(-1.58%) |
Jun 25, 2013 | 6.885 | 6.919 | 6.640 | 6.905 | 208,711 | +0.10(+1.40%) |
Jun 24, 2013 | 6.735 | 6.878 | 6.735 | 6.810 | 0 | -0.03(-0.40%) |
Jun 21, 2013 | 6.626 | 6.851 | 6.592 | 6.837 | 287,461 | +0.25(+3.82%) |
Jun 20, 2013 | 6.647 | 6.721 | 6.558 | 6.585 | 0 | -0.16(-2.42%) |
Jun 19, 2013 | 6.728 | 6.796 | 6.694 | 6.749 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 6.790 | 6.864 | 6.701 | 6.749 | 144,039 | -0.01(-0.20%) |
Jun 17, 2013 | 6.830 | 6.864 | 6.715 | 6.762 | 0 | +0.02(+0.30%) |
Jun 14, 2013 | 6.803 | 6.837 | 6.687 | 6.742 | 0 | -0.05(-0.80%) |
Jun 13, 2013 | 6.660 | 6.810 | 6.599 | 6.796 | 141,653 | +0.12(+1.83%) |
Jun 12, 2013 | 6.783 | 6.783 | 6.585 | 6.674 | 72,947 | -0.03(-0.41%) |
Jun 11, 2013 | 6.721 | 6.790 | 6.674 | 6.701 | 116,039 | -0.10(-1.50%) |
Jun 10, 2013 | 6.762 | 6.803 | 6.715 | 6.803 | 0 | +0.05(+0.70%) |
Jun 07, 2013 | 6.796 | 6.796 | 6.728 | 6.756 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 6.674 | 6.769 | 6.660 | 6.756 | 238,745 | +0.10(+1.53%) |
Jun 05, 2013 | 6.851 | 6.864 | 6.579 | 6.653 | 0 | -0.22(-3.26%) |
Jun 04, 2013 | 6.980 | 6.994 | 6.824 | 6.878 | 0 | -0.07(-0.98%) |
Jun 03, 2013 | 6.776 | 7.062 | 6.756 | 6.946 | 925,197 | +0.20(+3.03%) |
May 31, 2013 | 6.864 | 6.905 | 6.701 | 6.742 | 266,938 | -0.17(-2.46%) |
May 30, 2013 | 6.858 | 6.994 | 6.756 | 6.912 | 424,029 | +0.07(+0.99%) |
May 29, 2013 | 6.783 | 6.946 | 6.640 | 6.844 | 192,462 | -0.01(-0.20%) |
May 28, 2013 | 6.810 | 6.932 | 6.803 | 6.858 | 219,712 | +0.05(+0.70%) |
May 24, 2013 | 6.790 | 6.926 | 6.694 | 6.810 | 0 | +0.01(+0.10%) |
May 23, 2013 | 6.790 | 6.841 | 6.585 | 6.803 | 0 | -0.05(-0.70%) |
May 22, 2013 | 6.973 | 7.041 | 6.776 | 6.851 | 0 | -0.10(-1.37%) |
May 21, 2013 | 6.926 | 6.973 | 6.885 | 6.946 | 0 | +0.00(+0.00%) |
May 20, 2013 | 6.851 | 6.946 | 6.769 | 6.946 | 0 | +0.05(+0.69%) |
May 17, 2013 | 6.871 | 6.905 | 6.790 | 6.898 | 0 | +0.07(+1.10%) |
May 16, 2013 | 6.783 | 6.851 | 6.742 | 6.824 | 87,331 | +0.03(+0.50%) |
May 15, 2013 | 6.756 | 6.878 | 6.674 | 6.790 | 0 | +0.18(+2.68%) |
May 13, 2013 | 6.592 | 6.660 | 6.504 | 6.613 | 0 | -0.02(-0.31%) |
May 10, 2013 | 6.701 | 6.735 | 6.599 | 6.633 | 0 | -0.04(-0.61%) |
May 09, 2013 | 6.735 | 6.762 | 6.613 | 6.674 | 0 | -0.05(-0.81%) |
May 08, 2013 | 6.708 | 6.790 | 6.667 | 6.728 | 0 | +0.02(+0.30%) |
May 07, 2013 | 6.579 | 6.715 | 6.463 | 6.708 | 0 | +0.12(+1.86%) |
May 06, 2013 | 6.463 | 6.592 | 6.409 | 6.585 | 0 | +0.11(+1.68%) |
May 03, 2013 | 6.524 | 6.572 | 6.415 | 6.477 | 0 | +0.06(+0.95%) |
May 02, 2013 | 6.327 | 6.449 | 6.272 | 6.415 | 0 | +0.12(+1.84%) |
May 01, 2013 | 6.497 | 6.524 | 6.266 | 6.300 | 0 | -0.20(-3.14%) |
Apr 30, 2013 | 6.504 | 6.538 | 6.470 | 6.504 | 0 | +0.01(+0.21%) |
Apr 29, 2013 | 6.388 | 6.490 | 6.375 | 6.490 | 279,543 | +0.16(+2.47%) |
Apr 26, 2013 | 6.388 | 6.395 | 6.334 | 6.334 | 98,335 | -0.06(-0.96%) |
Apr 25, 2013 | 6.402 | 6.429 | 6.273 | 6.395 | 161,605 | +0.01(+0.21%) |
Apr 24, 2013 | 6.449 | 6.456 | 6.314 | 6.381 | 89,622 | -0.09(-1.46%) |
Apr 23, 2013 | 6.422 | 6.510 | 6.375 | 6.476 | 82,388 | +0.10(+1.59%) |
Apr 22, 2013 | 6.537 | 6.550 | 6.375 | 6.375 | 215,577 | -0.03(-0.53%) |
Apr 19, 2013 | 6.375 | 6.449 | 6.341 | 6.408 | 153,362 | +0.09(+1.50%) |
Apr 18, 2013 | 6.321 | 6.456 | 6.186 | 6.314 | 185,578 | +0.03(+0.43%) |
Apr 17, 2013 | 6.226 | 6.395 | 6.165 | 6.287 | 124,014 | +0.01(+0.11%) |
Apr 16, 2013 | 6.219 | 6.327 | 6.219 | 6.280 | 131,070 | +0.15(+2.42%) |
Apr 15, 2013 | 6.415 | 6.486 | 6.091 | 6.132 | 140,872 | -0.33(-5.12%) |
Apr 12, 2013 | 6.415 | 6.469 | 6.388 | 6.462 | 51,791 | +0.01(+0.21%) |
Apr 11, 2013 | 6.516 | 6.516 | 6.422 | 6.449 | 43,097 | -0.06(-0.93%) |
Apr 10, 2013 | 6.375 | 6.564 | 6.321 | 6.510 | 72,628 | +0.18(+2.88%) |
Apr 09, 2013 | 6.476 | 6.483 | 6.327 | 6.327 | 51,966 | -0.15(-2.29%) |
Apr 08, 2013 | 6.510 | 6.510 | 6.402 | 6.476 | 100,126 | +0.01(+0.21%) |
Apr 05, 2013 | 6.422 | 6.503 | 6.415 | 6.462 | 173,113 | -0.07(-1.14%) |
Apr 04, 2013 | 6.489 | 6.584 | 6.435 | 6.537 | 46,605 | +0.09(+1.36%) |
Apr 03, 2013 | 6.523 | 6.523 | 6.415 | 6.449 | 63,796 | -0.03(-0.52%) |
Apr 02, 2013 | 6.584 | 6.625 | 6.476 | 6.483 | 47,405 | -0.05(-0.83%) |
Apr 01, 2013 | 6.658 | 6.706 | 6.476 | 6.537 | 117,174 | -0.11(-1.73%) |
Mar 28, 2013 | 6.706 | 6.706 | 6.604 | 6.652 | 120,318 | -0.01(-0.20%) |
Mar 27, 2013 | 6.577 | 6.665 | 6.571 | 6.665 | 63,656 | +0.01(+0.20%) |
Mar 26, 2013 | 6.685 | 6.685 | 6.584 | 6.652 | 72,116 | +0.02(+0.31%) |
Mar 25, 2013 | 6.665 | 6.699 | 6.598 | 6.631 | 75,433 | -0.01(-0.10%) |
Mar 22, 2013 | 6.631 | 6.699 | 6.564 | 6.638 | 108,490 | +0.03(+0.41%) |
Mar 21, 2013 | 6.564 | 6.652 | 6.564 | 6.611 | 121,704 | +0.00(+0.00%) |
Mar 20, 2013 | 6.665 | 6.685 | 6.584 | 6.611 | 46,383 | -0.01(-0.20%) |
Mar 19, 2013 | 6.719 | 6.726 | 6.544 | 6.625 | 72,803 | -0.05(-0.81%) |
Mar 18, 2013 | 6.618 | 6.706 | 6.577 | 6.679 | 81,057 | -0.03(-0.40%) |
Mar 15, 2013 | 6.739 | 6.787 | 6.665 | 6.706 | 343,170 | -0.02(-0.30%) |
Mar 14, 2013 | 6.699 | 6.726 | 6.625 | 6.726 | 180,366 | +0.07(+1.01%) |
Mar 13, 2013 | 6.584 | 6.679 | 6.571 | 6.658 | 88,158 | +0.06(+0.92%) |
Mar 12, 2013 | 6.598 | 6.618 | 6.523 | 6.598 | 71,645 | -0.03(-0.41%) |
Mar 11, 2013 | 6.645 | 6.739 | 6.496 | 6.625 | 148,689 | -0.06(-0.91%) |
Mar 08, 2013 | 6.706 | 6.746 | 6.544 | 6.685 | 158,830 | +0.03(+0.41%) |
Mar 07, 2013 | 6.577 | 6.685 | 6.476 | 6.658 | 128,936 | +0.06(+0.92%) |
Mar 06, 2013 | 6.631 | 6.631 | 6.489 | 6.598 | 64,061 | -0.03(-0.41%) |
Mar 05, 2013 | 6.564 | 6.631 | 6.496 | 6.625 | 107,209 | +0.10(+1.55%) |
Mar 04, 2013 | 6.510 | 6.550 | 6.422 | 6.523 | 46,214 | +0.01(+0.21%) |
Mar 01, 2013 | 6.422 | 6.618 | 6.408 | 6.510 | 69,776 | +0.02(+0.31%) |
Feb 28, 2013 | 6.463 | 6.571 | 6.462 | 6.489 | 111,644 | -0.01(-0.10%) |
Feb 27, 2013 | 6.429 | 6.516 | 6.398 | 6.496 | 86,721 | +0.07(+1.05%) |
Feb 26, 2013 | 6.489 | 6.516 | 6.422 | 6.429 | 57,075 | +0.00(+0.00%) |
Feb 25, 2013 | 6.496 | 6.523 | 6.429 | 6.429 | 154,965 | -0.01(-0.21%) |
Feb 22, 2013 | 6.442 | 6.503 | 6.408 | 6.442 | 71,107 | +0.02(+0.32%) |
Feb 21, 2013 | 6.368 | 6.537 | 6.368 | 6.422 | 80,453 | +0.06(+0.96%) |
Feb 20, 2013 | 6.442 | 6.496 | 6.354 | 6.361 | 115,770 | -0.08(-1.26%) |
Feb 19, 2013 | 6.415 | 6.449 | 6.327 | 6.442 | 116,574 | +0.07(+1.06%) |
Feb 15, 2013 | 6.435 | 6.442 | 6.307 | 6.375 | 148,171 | +0.01(+0.21%) |
Feb 14, 2013 | 6.309 | 6.415 | 6.309 | 6.361 | 127,740 | +0.01(+0.21%) |
Feb 13, 2013 | 6.402 | 6.422 | 6.294 | 6.348 | 70,570 | -0.03(-0.42%) |
Feb 12, 2013 | 6.510 | 6.571 | 6.314 | 6.375 | 132,243 | -0.11(-1.67%) |
Feb 11, 2013 | 6.480 | 6.483 | 6.294 | 6.483 | 82,144 | -0.02(-0.31%) |
Feb 08, 2013 | 6.523 | 6.523 | 6.442 | 6.503 | 97,745 | +0.01(+0.10%) |
Feb 07, 2013 | 6.510 | 6.523 | 6.437 | 6.496 | 55,693 | +0.01(+0.21%) |
Feb 06, 2013 | 6.537 | 6.537 | 6.388 | 6.483 | 90,284 | -0.07(-1.13%) |
Feb 04, 2013 | 6.550 | 6.618 | 6.489 | 6.557 | 72,202 | -0.06(-0.92%) |