Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.143 | 8.561 | 8.091 | 8.422 | 147,282 | +0.32(+3.90%) |
Feb 27, 2014 | 7.988 | 8.157 | 7.988 | 8.106 | 58,820 | +0.06(+0.73%) |
Feb 26, 2014 | 8.025 | 8.231 | 8.010 | 8.047 | 49,787 | +0.01(+0.18%) |
Feb 25, 2014 | 8.084 | 8.165 | 7.841 | 8.032 | 66,605 | -0.08(-1.00%) |
Feb 24, 2014 | 8.157 | 8.216 | 8.049 | 8.113 | 78,868 | -0.01(-0.09%) |
Feb 21, 2014 | 8.194 | 8.238 | 8.054 | 8.120 | 71,190 | -0.03(-0.36%) |
Feb 20, 2014 | 7.819 | 8.267 | 7.790 | 8.150 | 88,989 | +0.34(+4.33%) |
Feb 19, 2014 | 7.871 | 7.944 | 7.782 | 7.812 | 39,127 | -0.06(-0.75%) |
Feb 18, 2014 | 7.760 | 7.922 | 7.760 | 7.871 | 60,940 | +0.10(+1.32%) |
Feb 14, 2014 | 7.893 | 7.768 | 7.768 | 7.768 | 75,522 | -0.12(-1.49%) |
Feb 13, 2014 | 7.481 | 7.973 | 7.481 | 7.885 | 74,948 | +0.34(+4.48%) |
Feb 12, 2014 | 7.503 | 7.599 | 7.503 | 7.547 | 79,303 | +0.06(+0.79%) |
Feb 11, 2014 | 7.364 | 7.569 | 7.364 | 7.488 | 75,280 | +0.10(+1.39%) |
Feb 10, 2014 | 7.224 | 7.452 | 7.048 | 7.386 | 117,560 | +0.22(+3.08%) |
Feb 07, 2014 | 7.011 | 7.202 | 6.901 | 7.165 | 62,942 | +0.17(+2.42%) |
Feb 06, 2014 | 6.827 | 7.193 | 6.813 | 6.996 | 112,129 | +0.17(+2.48%) |
Feb 05, 2014 | 6.893 | 6.981 | 6.761 | 6.827 | 92,557 | -0.14(-2.00%) |
Feb 04, 2014 | 7.040 | 7.040 | 6.776 | 6.967 | 104,658 | -0.04(-0.63%) |
Feb 03, 2014 | 7.297 | 7.297 | 6.908 | 7.011 | 147,120 | -0.34(-4.60%) |
Jan 31, 2014 | 7.194 | 7.393 | 7.084 | 7.349 | 77,040 | -0.01(-0.20%) |
Jan 30, 2014 | 7.150 | 7.400 | 7.084 | 7.364 | 121,002 | +0.26(+3.73%) |
Jan 29, 2014 | 7.246 | 7.334 | 7.055 | 7.099 | 162,454 | -0.26(-3.50%) |
Jan 28, 2014 | 7.356 | 7.481 | 7.194 | 7.356 | 119,497 | +0.00(+0.00%) |
Jan 27, 2014 | 7.305 | 7.474 | 7.194 | 7.356 | 163,445 | +0.04(+0.60%) |
Jan 24, 2014 | 7.217 | 7.444 | 7.209 | 7.312 | 133,026 | +0.00(+0.00%) |
Jan 23, 2014 | 7.341 | 7.466 | 7.242 | 7.312 | 105,660 | -0.16(-2.16%) |
Jan 22, 2014 | 7.393 | 7.533 | 7.358 | 7.474 | 193,098 | +0.08(+1.09%) |
Jan 21, 2014 | 7.261 | 7.466 | 7.202 | 7.393 | 182,582 | +0.12(+1.62%) |
Jan 17, 2014 | 7.474 | 7.275 | 7.275 | 7.275 | 63,003 | -0.15(-2.08%) |
Jan 16, 2014 | 7.275 | 7.488 | 7.187 | 7.430 | 88,396 | +0.10(+1.40%) |
Jan 15, 2014 | 7.327 | 7.496 | 7.283 | 7.327 | 80,306 | +0.07(+1.01%) |
Jan 14, 2014 | 7.202 | 7.335 | 7.165 | 7.253 | 53,852 | +0.07(+0.92%) |
Jan 13, 2014 | 7.025 | 7.496 | 7.009 | 7.187 | 209,927 | +0.12(+1.77%) |
Jan 10, 2014 | 6.937 | 7.077 | 6.849 | 7.062 | 83,010 | +0.03(+0.42%) |
Jan 09, 2014 | 7.136 | 7.231 | 6.967 | 7.033 | 101,461 | -0.01(-0.10%) |
Jan 08, 2014 | 7.716 | 7.716 | 6.807 | 7.040 | 610,383 | -0.69(-8.94%) |
Jan 07, 2014 | 7.422 | 7.849 | 7.422 | 7.731 | 130,031 | +0.33(+4.47%) |
Jan 06, 2014 | 7.613 | 7.613 | 7.371 | 7.400 | 152,857 | -0.14(-1.85%) |
Jan 03, 2014 | 7.488 | 7.613 | 7.408 | 7.540 | 158,335 | +0.02(+0.29%) |
Jan 02, 2014 | 7.511 | 7.555 | 7.371 | 7.518 | 74,105 | +0.01(+0.20%) |
Dec 31, 2013 | 7.496 | 7.503 | 7.503 | 7.503 | 244,392 | +0.04(+0.59%) |
Dec 30, 2013 | 7.408 | 7.518 | 7.378 | 7.459 | 102,025 | +0.07(+0.89%) |
Dec 27, 2013 | 7.643 | 7.643 | 7.364 | 7.393 | 97,486 | -0.15(-2.04%) |
Dec 26, 2013 | 7.503 | 7.621 | 7.400 | 7.547 | 127,782 | +0.06(+0.79%) |
Dec 24, 2013 | 7.356 | 7.525 | 7.356 | 7.488 | 44,928 | +0.12(+1.70%) |
Dec 23, 2013 | 7.518 | 7.577 | 7.327 | 7.364 | 297,437 | -0.08(-1.09%) |
Dec 20, 2013 | 7.547 | 7.679 | 7.408 | 7.444 | 218,924 | -0.07(-0.88%) |
Dec 19, 2013 | 7.533 | 7.687 | 7.378 | 7.511 | 114,324 | +0.03(+0.39%) |
Dec 18, 2013 | 7.496 | 7.672 | 7.204 | 7.481 | 175,712 | -0.02(-0.29%) |
Dec 17, 2013 | 7.525 | 7.834 | 7.430 | 7.503 | 155,575 | -0.04(-0.58%) |
Dec 16, 2013 | 7.606 | 7.687 | 7.503 | 7.547 | 207,158 | -0.02(-0.29%) |
Dec 13, 2013 | 7.437 | 7.716 | 7.290 | 7.569 | 530,242 | +0.15(+2.08%) |
Dec 12, 2013 | 7.716 | 8.341 | 7.202 | 7.415 | 2,252,441 | -0.15(-2.04%) |
Dec 11, 2013 | 8.466 | 8.466 | 7.562 | 7.569 | 735,435 | -0.85(-10.12%) |
Dec 10, 2013 | 8.863 | 8.958 | 8.407 | 8.422 | 546,558 | -0.44(-4.98%) |
Dec 09, 2013 | 10.89 | 10.92 | 8.708 | 8.863 | 802,081 | -2.63(-22.89%) |
Dec 06, 2013 | 12.82 | 12.82 | 11.39 | 11.49 | 213,911 | -1.42(-10.98%) |
Dec 05, 2013 | 12.68 | 12.99 | 12.68 | 12.91 | 70,115 | +0.27(+2.15%) |
Dec 04, 2013 | 11.74 | 13.08 | 11.74 | 12.64 | 127,725 | +0.82(+6.90%) |
Dec 03, 2013 | 11.96 | 12.40 | 11.73 | 11.82 | 69,796 | -0.12(-0.98%) |
Dec 02, 2013 | 12.20 | 12.29 | 11.54 | 11.94 | 179,915 | -0.40(-3.27%) |
Nov 29, 2013 | 12.49 | 12.52 | 11.58 | 12.35 | 159,566 | -0.41(-3.23%) |
Nov 27, 2013 | 10.64 | 12.82 | 10.60 | 12.76 | 276,529 | +2.12(+19.89%) |
Nov 26, 2013 | 10.27 | 10.80 | 10.16 | 10.64 | 206,310 | +0.42(+4.10%) |
Nov 25, 2013 | 9.245 | 10.71 | 9.245 | 10.22 | 187,436 | +0.96(+10.31%) |
Nov 22, 2013 | 8.870 | 9.296 | 8.745 | 9.267 | 83,074 | +0.42(+4.73%) |
Nov 21, 2013 | 8.841 | 8.977 | 8.752 | 8.848 | 54,291 | +0.04(+0.42%) |
Nov 20, 2013 | 8.752 | 8.855 | 8.649 | 8.811 | 19,653 | +0.07(+0.84%) |
Nov 19, 2013 | 9.039 | 9.157 | 8.657 | 8.738 | 66,354 | -0.29(-3.18%) |
Nov 18, 2013 | 8.841 | 9.789 | 8.819 | 9.024 | 140,250 | +0.19(+2.16%) |
Nov 15, 2013 | 8.414 | 8.899 | 8.319 | 8.833 | 178,126 | +0.40(+4.70%) |
Nov 14, 2013 | 8.032 | 8.451 | 7.935 | 8.436 | 50,356 | +0.40(+5.03%) |
Nov 12, 2013 | 8.076 | 8.120 | 7.849 | 8.032 | 32,997 | -0.05(-0.64%) |
Nov 11, 2013 | 8.378 | 8.414 | 8.047 | 8.084 | 66,372 | -0.30(-3.59%) |
Nov 08, 2013 | 7.834 | 8.451 | 7.834 | 8.385 | 72,301 | +0.53(+6.74%) |
Nov 07, 2013 | 7.981 | 8.040 | 7.738 | 7.856 | 61,720 | -0.24(-2.91%) |
Nov 06, 2013 | 8.267 | 8.267 | 7.878 | 8.091 | 70,498 | -0.05(-0.63%) |
Nov 05, 2013 | 8.084 | 8.157 | 8.018 | 8.143 | 81,559 | -0.04(-0.54%) |
Nov 04, 2013 | 7.555 | 8.194 | 7.547 | 8.187 | 88,188 | +0.64(+8.47%) |
Nov 01, 2013 | 7.540 | 7.672 | 7.415 | 7.547 | 75,573 | -0.04(-0.58%) |
Oct 31, 2013 | 8.076 | 8.084 | 7.408 | 7.591 | 122,122 | -0.51(-6.26%) |
Oct 30, 2013 | 8.216 | 8.303 | 8.062 | 8.098 | 74,039 | -0.08(-0.99%) |
Oct 29, 2013 | 7.966 | 8.194 | 7.929 | 8.179 | 64,095 | +0.21(+2.68%) |
Oct 28, 2013 | 7.849 | 7.996 | 7.849 | 7.966 | 71,860 | +0.12(+1.59%) |
Oct 25, 2013 | 7.657 | 7.849 | 7.635 | 7.841 | 44,258 | +0.22(+2.89%) |
Oct 24, 2013 | 7.555 | 7.863 | 7.547 | 7.621 | 81,324 | +0.07(+0.88%) |
Oct 23, 2013 | 7.217 | 7.591 | 7.217 | 7.555 | 83,478 | +0.29(+4.05%) |
Oct 22, 2013 | 7.165 | 7.297 | 6.878 | 7.261 | 81,657 | +0.10(+1.44%) |
Oct 21, 2013 | 7.003 | 7.239 | 6.886 | 7.158 | 68,854 | +0.13(+1.88%) |
Oct 18, 2013 | 6.834 | 7.033 | 6.811 | 7.025 | 77,363 | +0.27(+4.03%) |
Oct 17, 2013 | 6.526 | 6.754 | 6.474 | 6.754 | 55,248 | +0.21(+3.26%) |
Oct 16, 2013 | 6.386 | 6.614 | 6.349 | 6.540 | 58,971 | +0.19(+3.01%) |
Oct 15, 2013 | 6.349 | 6.416 | 6.261 | 6.349 | 140,182 | -0.03(-0.46%) |
Oct 14, 2013 | 6.585 | 6.585 | 6.254 | 6.379 | 136,804 | -0.27(-4.09%) |
Oct 11, 2013 | 6.695 | 6.776 | 6.614 | 6.651 | 167,854 | -0.12(-1.74%) |
Oct 10, 2013 | 6.871 | 6.871 | 6.599 | 6.768 | 56,033 | +0.02(+0.33%) |
Oct 09, 2013 | 6.959 | 7.011 | 6.614 | 6.746 | 108,779 | -0.21(-2.96%) |
Oct 08, 2013 | 6.923 | 7.070 | 6.915 | 6.952 | 53,042 | -0.01(-0.21%) |
Oct 07, 2013 | 6.812 | 7.070 | 6.812 | 6.967 | 51,503 | +0.04(+0.64%) |
Oct 04, 2013 | 6.842 | 7.099 | 6.842 | 6.923 | 32,783 | +0.05(+0.75%) |
Oct 03, 2013 | 7.246 | 7.246 | 6.864 | 6.871 | 22,253 | -0.38(-5.27%) |
Oct 02, 2013 | 6.739 | 7.312 | 6.695 | 7.253 | 101,984 | +0.47(+6.93%) |
Oct 01, 2013 | 7.136 | 7.136 | 6.621 | 6.783 | 81,676 | -0.50(-6.86%) |
Sep 27, 2013 | 7.268 | 7.349 | 7.136 | 7.283 | 22,294 | -0.06(-0.80%) |
Sep 26, 2013 | 7.239 | 7.349 | 7.092 | 7.341 | 37,674 | +0.11(+1.52%) |
Sep 25, 2013 | 7.305 | 7.314 | 7.209 | 7.231 | 24,685 | -0.02(-0.30%) |
Sep 24, 2013 | 7.150 | 7.305 | 6.915 | 7.253 | 38,442 | +0.09(+1.23%) |
Sep 23, 2013 | 7.261 | 7.297 | 7.092 | 7.165 | 52,699 | -0.10(-1.32%) |
Sep 20, 2013 | 7.283 | 7.386 | 7.217 | 7.261 | 69,724 | +0.03(+0.41%) |
Sep 19, 2013 | 7.474 | 7.474 | 7.106 | 7.231 | 28,426 | -0.27(-3.62%) |
Sep 18, 2013 | 7.327 | 7.518 | 7.268 | 7.503 | 53,458 | +0.18(+2.41%) |
Sep 17, 2013 | 7.481 | 7.518 | 7.232 | 7.327 | 40,549 | -0.15(-2.06%) |
Sep 16, 2013 | 7.474 | 7.547 | 7.415 | 7.481 | 100,115 | +0.01(+0.10%) |
Sep 13, 2013 | 7.452 | 7.599 | 7.408 | 7.474 | 48,775 | +0.05(+0.69%) |
Sep 12, 2013 | 7.172 | 7.687 | 7.062 | 7.422 | 106,163 | +0.26(+3.59%) |
Sep 11, 2013 | 6.555 | 7.194 | 6.555 | 7.165 | 108,298 | +0.60(+9.18%) |
Sep 10, 2013 | 6.504 | 6.607 | 6.438 | 6.562 | 81,241 | +0.07(+1.13%) |
Sep 09, 2013 | 6.217 | 6.555 | 6.217 | 6.489 | 69,193 | +0.28(+4.50%) |
Sep 06, 2013 | 6.438 | 6.474 | 6.188 | 6.210 | 26,406 | -0.18(-2.76%) |
Sep 05, 2013 | 6.379 | 6.482 | 6.261 | 6.386 | 31,708 | +0.07(+1.05%) |
Sep 04, 2013 | 6.239 | 6.379 | 6.151 | 6.320 | 33,810 | +0.07(+1.06%) |
Sep 03, 2013 | 6.430 | 6.430 | 6.217 | 6.254 | 30,847 | -0.01(-0.12%) |
Aug 30, 2013 | 6.687 | 6.687 | 6.247 | 6.261 | 51,257 | -0.40(-6.06%) |
Aug 29, 2013 | 6.438 | 6.695 | 6.298 | 6.665 | 209,147 | +0.19(+2.95%) |
Aug 28, 2013 | 6.438 | 6.489 | 6.394 | 6.474 | 21,231 | -0.01(-0.11%) |
Aug 27, 2013 | 6.570 | 6.570 | 6.467 | 6.482 | 52,905 | -0.18(-2.65%) |
Aug 26, 2013 | 6.702 | 6.702 | 6.592 | 6.658 | 31,595 | -0.06(-0.88%) |
Aug 23, 2013 | 6.607 | 6.761 | 6.592 | 6.717 | 24,271 | +0.11(+1.67%) |
Aug 22, 2013 | 6.357 | 6.614 | 6.327 | 6.607 | 29,151 | +0.19(+2.98%) |
Aug 21, 2013 | 6.511 | 6.511 | 6.298 | 6.416 | 43,307 | -0.11(-1.69%) |
Aug 20, 2013 | 6.570 | 6.570 | 6.393 | 6.526 | 73,312 | -0.01(-0.11%) |
Aug 19, 2013 | 6.570 | 6.621 | 6.511 | 6.533 | 22,494 | -0.04(-0.67%) |
Aug 16, 2013 | 6.614 | 6.614 | 6.364 | 6.577 | 51,487 | -0.10(-1.43%) |
Aug 15, 2013 | 6.754 | 6.761 | 6.562 | 6.673 | 52,431 | -0.21(-2.99%) |
Aug 14, 2013 | 6.915 | 7.003 | 6.665 | 6.878 | 38,989 | -0.04(-0.53%) |
Aug 13, 2013 | 6.908 | 7.386 | 6.908 | 6.915 | 60,469 | +0.07(+0.97%) |
Aug 12, 2013 | 6.915 | 6.952 | 6.732 | 6.849 | 59,359 | -0.04(-0.53%) |
Aug 09, 2013 | 7.290 | 7.312 | 6.856 | 6.886 | 80,448 | -0.43(-5.92%) |
Aug 08, 2013 | 7.371 | 7.493 | 7.275 | 7.319 | 65,410 | -0.07(-0.90%) |
Aug 07, 2013 | 7.349 | 7.488 | 7.349 | 7.386 | 31,560 | +0.02(+0.30%) |
Aug 06, 2013 | 7.459 | 7.474 | 7.321 | 7.364 | 25,183 | -0.15(-1.96%) |
Aug 05, 2013 | 7.569 | 7.577 | 7.400 | 7.511 | 55,798 | -0.10(-1.26%) |
Aug 02, 2013 | 7.643 | 7.657 | 7.474 | 7.606 | 32,599 | -0.01(-0.10%) |
Aug 01, 2013 | 7.665 | 7.709 | 7.437 | 7.613 | 37,086 | +0.04(+0.48%) |
Jul 31, 2013 | 7.966 | 7.966 | 7.577 | 7.577 | 68,718 | -0.32(-4.09%) |
Jul 30, 2013 | 7.687 | 7.922 | 7.628 | 7.900 | 50,587 | +0.24(+3.07%) |
Jul 29, 2013 | 8.289 | 8.341 | 7.606 | 7.665 | 130,464 | -0.65(-7.78%) |
Jul 26, 2013 | 8.598 | 8.664 | 8.098 | 8.312 | 67,642 | -0.32(-3.74%) |
Jul 25, 2013 | 8.282 | 8.664 | 8.282 | 8.635 | 88,008 | +0.33(+3.98%) |
Jul 24, 2013 | 8.422 | 8.453 | 8.150 | 8.304 | 70,256 | -0.08(-0.96%) |
Jul 23, 2013 | 8.370 | 8.407 | 8.319 | 8.385 | 57,094 | +0.03(+0.35%) |
Jul 22, 2013 | 8.194 | 8.385 | 7.988 | 8.356 | 61,340 | +0.37(+4.60%) |
Jul 19, 2013 | 8.216 | 8.222 | 7.893 | 7.988 | 60,849 | -0.22(-2.69%) |
Jul 18, 2013 | 8.010 | 8.231 | 7.981 | 8.209 | 82,834 | +0.26(+3.23%) |
Jul 17, 2013 | 7.856 | 8.025 | 7.834 | 7.951 | 51,291 | +0.16(+2.08%) |
Jul 16, 2013 | 8.018 | 8.058 | 7.790 | 7.790 | 80,674 | -0.17(-2.12%) |
Jul 15, 2013 | 7.408 | 8.076 | 7.312 | 7.959 | 161,823 | +0.53(+7.12%) |
Jul 12, 2013 | 7.635 | 7.680 | 7.415 | 7.430 | 46,842 | -0.21(-2.69%) |
Jul 11, 2013 | 7.349 | 7.650 | 7.283 | 7.635 | 100,829 | +0.35(+4.84%) |
Jul 10, 2013 | 7.158 | 7.312 | 7.013 | 7.283 | 82,253 | +0.16(+2.27%) |
Jul 09, 2013 | 7.150 | 7.143 | 7.092 | 7.121 | 39,750 | -0.02(-0.31%) |
Jul 08, 2013 | 7.018 | 7.165 | 7.018 | 7.143 | 109,500 | +0.11(+1.57%) |
Jul 05, 2013 | 6.945 | 7.048 | 6.893 | 7.033 | 46,147 | +0.14(+2.03%) |
Jul 03, 2013 | 6.893 | 6.996 | 6.827 | 6.893 | 25,349 | +0.00(+0.00%) |
Jul 02, 2013 | 6.629 | 6.901 | 6.629 | 6.893 | 69,020 | +0.24(+3.53%) |
Jul 01, 2013 | 6.790 | 6.878 | 6.614 | 6.658 | 43,249 | -0.07(-0.98%) |
Jun 28, 2013 | 6.908 | 7.084 | 6.724 | 6.724 | 266,789 | -0.21(-2.97%) |
Jun 26, 2013 | 7.106 | 7.106 | 6.827 | 6.930 | 61,344 | -0.10(-1.36%) |
Jun 25, 2013 | 6.702 | 7.055 | 6.662 | 7.025 | 52,049 | +0.40(+5.99%) |
Jun 24, 2013 | 6.614 | 6.790 | 6.548 | 6.629 | 89,197 | -0.04(-0.55%) |
Jun 21, 2013 | 6.474 | 6.687 | 6.254 | 6.665 | 102,213 | +0.21(+3.19%) |
Jun 20, 2013 | 6.981 | 6.990 | 6.386 | 6.460 | 75,692 | -0.62(-8.72%) |
Jun 19, 2013 | 7.172 | 7.231 | 7.077 | 7.077 | 51,644 | -0.12(-1.73%) |
Jun 18, 2013 | 7.253 | 7.253 | 7.128 | 7.202 | 51,367 | -0.06(-0.81%) |
Jun 17, 2013 | 7.386 | 7.414 | 7.189 | 7.261 | 78,200 | -0.02(-0.30%) |
Jun 14, 2013 | 7.202 | 7.473 | 7.183 | 7.283 | 129,344 | +0.09(+1.23%) |
Jun 13, 2013 | 6.599 | 7.231 | 6.599 | 7.194 | 198,520 | +0.62(+9.51%) |
Jun 12, 2013 | 6.761 | 6.761 | 6.460 | 6.570 | 40,825 | -0.07(-1.11%) |
Jun 11, 2013 | 6.665 | 6.739 | 6.599 | 6.643 | 30,410 | -0.08(-1.20%) |
Jun 10, 2013 | 6.430 | 6.761 | 6.430 | 6.724 | 56,019 | +0.30(+4.69%) |
Jun 07, 2013 | 6.562 | 6.599 | 6.393 | 6.423 | 29,185 | -0.06(-0.91%) |
Jun 06, 2013 | 6.386 | 6.489 | 6.261 | 6.482 | 80,084 | +0.18(+2.80%) |
Jun 05, 2013 | 6.305 | 6.401 | 6.269 | 6.305 | 48,029 | -0.01(-0.23%) |
Jun 04, 2013 | 6.393 | 6.408 | 6.320 | 6.320 | 148,872 | -0.05(-0.81%) |
Jun 03, 2013 | 6.305 | 6.419 | 6.305 | 6.371 | 107,919 | +0.06(+0.93%) |
May 31, 2013 | 6.401 | 6.467 | 6.305 | 6.313 | 187,187 | -0.10(-1.60%) |
May 30, 2013 | 6.511 | 6.555 | 6.390 | 6.416 | 114,359 | -0.05(-0.80%) |
May 29, 2013 | 6.577 | 6.577 | 6.408 | 6.467 | 99,313 | -0.11(-1.68%) |
May 28, 2013 | 6.489 | 6.643 | 6.467 | 6.577 | 71,125 | +0.09(+1.36%) |
May 24, 2013 | 6.562 | 6.592 | 6.452 | 6.489 | 67,855 | -0.13(-2.00%) |
May 23, 2013 | 6.555 | 6.673 | 6.533 | 6.621 | 62,416 | +0.00(+0.00%) |
May 22, 2013 | 6.754 | 6.849 | 6.526 | 6.621 | 63,636 | -0.10(-1.53%) |
May 21, 2013 | 6.651 | 6.783 | 6.585 | 6.724 | 59,133 | +0.07(+1.10%) |
May 20, 2013 | 6.702 | 6.871 | 6.614 | 6.651 | 48,362 | -0.06(-0.88%) |
May 17, 2013 | 6.717 | 6.783 | 6.592 | 6.709 | 127,397 | +0.05(+0.77%) |
May 16, 2013 | 6.967 | 7.018 | 6.548 | 6.658 | 123,298 | -0.38(-5.43%) |
May 15, 2013 | 6.959 | 7.202 | 6.849 | 7.040 | 92,957 | +0.32(+4.70%) |
May 13, 2013 | 6.548 | 6.783 | 6.393 | 6.724 | 137,076 | +0.18(+2.81%) |
May 10, 2013 | 6.489 | 6.619 | 6.452 | 6.540 | 75,876 | +0.08(+1.25%) |
May 09, 2013 | 6.393 | 6.577 | 6.357 | 6.460 | 140,504 | +0.11(+1.74%) |
May 08, 2013 | 6.540 | 6.555 | 6.247 | 6.349 | 175,998 | -0.16(-2.48%) |
May 07, 2013 | 7.488 | 7.518 | 6.364 | 6.511 | 485,507 | -1.12(-14.64%) |
May 06, 2013 | 7.591 | 7.687 | 7.488 | 7.628 | 50,482 | +0.02(+0.29%) |
May 03, 2013 | 7.591 | 7.694 | 7.488 | 7.606 | 50,150 | +0.12(+1.57%) |
May 02, 2013 | 7.481 | 7.553 | 7.151 | 7.488 | 205,779 | +0.04(+0.49%) |
May 01, 2013 | 7.973 | 8.128 | 7.400 | 7.452 | 199,729 | -0.47(-5.94%) |
Apr 30, 2013 | 7.900 | 8.370 | 7.885 | 7.922 | 294,576 | +0.06(+0.75%) |
Apr 29, 2013 | 7.657 | 7.885 | 7.606 | 7.863 | 111,091 | +0.26(+3.48%) |
Apr 26, 2013 | 7.643 | 7.643 | 7.496 | 7.599 | 67,778 | -0.02(-0.29%) |
Apr 25, 2013 | 7.812 | 7.879 | 7.577 | 7.621 | 93,526 | -0.13(-1.71%) |
Apr 24, 2013 | 7.768 | 7.922 | 7.716 | 7.753 | 82,049 | -0.04(-0.57%) |
Apr 23, 2013 | 7.650 | 7.804 | 7.569 | 7.797 | 77,586 | +0.26(+3.51%) |
Apr 22, 2013 | 7.628 | 7.635 | 7.466 | 7.533 | 119,434 | -0.09(-1.16%) |
Apr 19, 2013 | 7.724 | 8.010 | 7.577 | 7.621 | 159,682 | +0.17(+2.27%) |
Apr 18, 2013 | 7.621 | 7.665 | 7.400 | 7.452 | 128,264 | -0.14(-1.84%) |
Apr 17, 2013 | 7.687 | 7.996 | 7.577 | 7.591 | 137,234 | -0.11(-1.43%) |
Apr 16, 2013 | 7.841 | 7.893 | 7.555 | 7.702 | 223,159 | -0.15(-1.96%) |
Apr 15, 2013 | 8.084 | 8.253 | 7.830 | 7.856 | 234,357 | -0.37(-4.47%) |
Apr 12, 2013 | 8.378 | 8.451 | 8.143 | 8.223 | 129,838 | -0.14(-1.67%) |
Apr 11, 2013 | 8.459 | 8.495 | 8.245 | 8.363 | 223,085 | +0.08(+0.98%) |
Apr 10, 2013 | 7.555 | 8.359 | 7.533 | 8.282 | 468,008 | +0.76(+10.06%) |
Apr 09, 2013 | 7.944 | 7.950 | 7.518 | 7.525 | 179,836 | -0.37(-4.66%) |
Apr 08, 2013 | 7.657 | 7.966 | 7.386 | 7.893 | 419,355 | +0.30(+3.97%) |
Apr 05, 2013 | 7.547 | 7.834 | 7.279 | 7.591 | 308,936 | -0.14(-1.81%) |
Apr 04, 2013 | 8.841 | 8.899 | 7.680 | 7.731 | 760,005 | -1.17(-13.13%) |
Apr 03, 2013 | 7.871 | 8.973 | 7.871 | 8.899 | 683,620 | +1.05(+13.39%) |
Apr 02, 2013 | 7.797 | 7.893 | 7.496 | 7.849 | 339,945 | +0.18(+2.30%) |
Apr 01, 2013 | 6.878 | 7.709 | 6.877 | 7.672 | 371,018 | +0.87(+12.74%) |
Mar 28, 2013 | 6.680 | 6.842 | 6.577 | 6.805 | 115,794 | +0.18(+2.66%) |
Mar 27, 2013 | 6.305 | 6.643 | 6.305 | 6.629 | 92,458 | +0.33(+5.25%) |
Mar 26, 2013 | 6.342 | 6.342 | 6.247 | 6.298 | 57,660 | -0.03(-0.46%) |
Mar 25, 2013 | 6.136 | 6.342 | 6.136 | 6.327 | 111,065 | +0.29(+4.74%) |
Mar 22, 2013 | 5.806 | 6.041 | 5.781 | 6.041 | 123,826 | +0.29(+4.98%) |
Mar 21, 2013 | 5.725 | 5.820 | 5.710 | 5.754 | 49,802 | -0.03(-0.51%) |
Mar 20, 2013 | 5.732 | 5.806 | 5.695 | 5.784 | 63,944 | +0.10(+1.81%) |
Mar 19, 2013 | 5.732 | 5.732 | 5.659 | 5.681 | 38,856 | -0.04(-0.77%) |
Mar 18, 2013 | 5.776 | 5.776 | 5.659 | 5.725 | 62,663 | -0.10(-1.64%) |
Mar 15, 2013 | 5.659 | 5.872 | 5.607 | 5.820 | 180,451 | +0.18(+3.26%) |
Mar 14, 2013 | 5.673 | 5.732 | 5.563 | 5.637 | 52,227 | -0.01(-0.26%) |
Mar 13, 2013 | 5.622 | 5.835 | 5.592 | 5.651 | 50,448 | -0.02(-0.39%) |
Mar 12, 2013 | 5.666 | 5.710 | 5.548 | 5.673 | 90,351 | +0.01(+0.13%) |
Mar 11, 2013 | 5.585 | 5.710 | 5.519 | 5.666 | 84,446 | +0.12(+2.25%) |
Mar 08, 2013 | 5.512 | 5.710 | 5.468 | 5.541 | 174,998 | +0.10(+1.75%) |
Mar 07, 2013 | 5.254 | 5.445 | 5.137 | 5.445 | 259,536 | +0.32(+6.31%) |
Mar 06, 2013 | 5.188 | 5.200 | 4.982 | 5.122 | 73,346 | -0.04(-0.71%) |
Mar 05, 2013 | 5.078 | 5.240 | 5.005 | 5.159 | 172,367 | +0.10(+1.89%) |
Mar 04, 2013 | 5.104 | 5.115 | 4.960 | 5.063 | 121,699 | -0.07(-1.43%) |