Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.182 | 7.231 | 7.175 | 7.228 | 140,437 | +0.07(+0.95%) |
Jan 30, 2014 | 7.148 | 7.182 | 7.122 | 7.160 | 157,441 | -0.00(-0.02%) |
Jan 29, 2014 | 7.182 | 7.200 | 7.162 | 7.162 | 92,565 | -0.03(-0.46%) |
Jan 28, 2014 | 7.162 | 7.208 | 7.162 | 7.195 | 97,807 | +0.01(+0.19%) |
Jan 27, 2014 | 7.188 | 7.235 | 7.175 | 7.182 | 122,584 | +0.00(+0.00%) |
Jan 24, 2014 | 7.175 | 7.212 | 7.148 | 7.182 | 117,654 | +0.01(+0.19%) |
Jan 23, 2014 | 7.168 | 7.222 | 7.168 | 7.168 | 47,998 | +0.02(+0.28%) |
Jan 22, 2014 | 7.128 | 7.182 | 7.128 | 7.148 | 104,609 | +0.00(+0.00%) |
Jan 21, 2014 | 7.162 | 7.183 | 7.115 | 7.148 | 107,761 | +0.02(+0.28%) |
Jan 17, 2014 | 7.122 | 7.128 | 7.128 | 7.128 | 155,219 | +0.01(+0.09%) |
Jan 16, 2014 | 7.095 | 7.128 | 7.095 | 7.122 | 125,266 | +0.03(+0.47%) |
Jan 15, 2014 | 7.075 | 7.095 | 7.075 | 7.088 | 65,881 | +0.01(+0.19%) |
Jan 14, 2014 | 7.075 | 7.082 | 7.035 | 7.075 | 51,038 | +0.01(+0.19%) |
Jan 13, 2014 | 7.108 | 7.128 | 7.062 | 7.062 | 124,463 | -0.01(-0.09%) |
Jan 10, 2014 | 7.021 | 7.081 | 7.002 | 7.068 | 131,873 | +0.08(+1.14%) |
Jan 09, 2014 | 7.061 | 7.075 | 6.982 | 6.988 | 143,093 | -0.05(-0.75%) |
Jan 08, 2014 | 7.068 | 7.068 | 6.998 | 7.041 | 96,176 | -0.01(-0.09%) |
Jan 07, 2014 | 7.088 | 7.088 | 7.002 | 7.048 | 130,966 | +0.08(+1.14%) |
Jan 06, 2014 | 6.909 | 7.015 | 6.909 | 6.968 | 81,363 | +0.05(+0.77%) |
Jan 03, 2014 | 6.856 | 6.915 | 6.789 | 6.915 | 238,099 | +0.03(+0.39%) |
Jan 02, 2014 | 6.869 | 6.902 | 6.809 | 6.889 | 268,145 | -0.01(-0.19%) |
Dec 31, 2013 | 6.915 | 6.902 | 6.902 | 6.902 | 325,170 | +0.01(+0.10%) |
Dec 30, 2013 | 6.809 | 6.975 | 6.797 | 6.895 | 330,099 | +0.05(+0.79%) |
Dec 27, 2013 | 6.842 | 6.875 | 6.789 | 6.842 | 240,077 | -0.03(-0.40%) |
Dec 26, 2013 | 6.909 | 6.955 | 6.869 | 6.869 | 203,935 | -0.06(-0.86%) |
Dec 24, 2013 | 6.962 | 6.962 | 6.902 | 6.929 | 76,803 | -0.02(-0.29%) |
Dec 23, 2013 | 6.942 | 7.006 | 6.909 | 6.948 | 284,680 | +0.03(+0.48%) |
Dec 20, 2013 | 6.915 | 6.935 | 6.882 | 6.915 | 262,706 | +0.02(+0.29%) |
Dec 19, 2013 | 6.809 | 6.948 | 6.783 | 6.895 | 421,992 | +0.08(+1.17%) |
Dec 18, 2013 | 6.796 | 6.862 | 6.796 | 6.816 | 267,964 | +0.00(+0.00%) |
Dec 17, 2013 | 6.663 | 6.829 | 6.627 | 6.816 | 279,905 | +0.18(+2.70%) |
Dec 16, 2013 | 6.630 | 6.663 | 6.617 | 6.637 | 208,799 | +0.03(+0.40%) |
Dec 13, 2013 | 6.676 | 6.676 | 6.610 | 6.610 | 291,023 | -0.05(-0.70%) |
Dec 12, 2013 | 6.690 | 6.696 | 6.637 | 6.656 | 225,991 | -0.03(-0.50%) |
Dec 11, 2013 | 6.756 | 6.756 | 6.690 | 6.690 | 213,752 | -0.03(-0.39%) |
Dec 10, 2013 | 6.689 | 6.736 | 6.663 | 6.716 | 333,374 | +0.03(+0.39%) |
Dec 09, 2013 | 6.722 | 6.728 | 6.670 | 6.689 | 147,744 | -0.05(-0.78%) |
Dec 06, 2013 | 6.729 | 6.755 | 6.689 | 6.742 | 227,315 | +0.07(+0.99%) |
Dec 05, 2013 | 6.709 | 6.716 | 6.670 | 6.676 | 198,628 | -0.06(-0.93%) |
Dec 04, 2013 | 6.742 | 6.764 | 6.703 | 6.739 | 178,751 | -0.03(-0.44%) |
Dec 03, 2013 | 6.663 | 6.769 | 6.656 | 6.769 | 269,052 | +0.11(+1.58%) |
Dec 02, 2013 | 6.729 | 6.736 | 6.663 | 6.663 | 192,971 | -0.06(-0.88%) |
Nov 29, 2013 | 6.742 | 6.742 | 6.683 | 6.722 | 103,971 | +0.00(+0.00%) |
Nov 27, 2013 | 6.742 | 6.782 | 6.716 | 6.722 | 328,654 | -0.01(-0.20%) |
Nov 26, 2013 | 6.749 | 6.788 | 6.736 | 6.736 | 279,705 | -0.01(-0.20%) |
Nov 25, 2013 | 6.755 | 6.782 | 6.729 | 6.749 | 330,788 | +0.03(+0.49%) |
Nov 22, 2013 | 6.623 | 6.749 | 6.597 | 6.716 | 717,190 | +0.13(+1.90%) |
Nov 21, 2013 | 6.604 | 6.643 | 6.571 | 6.590 | 189,679 | -0.02(-0.30%) |
Nov 20, 2013 | 6.650 | 6.670 | 6.604 | 6.610 | 158,329 | -0.07(-0.99%) |
Nov 19, 2013 | 6.670 | 6.703 | 6.656 | 6.676 | 99,822 | -0.03(-0.39%) |
Nov 18, 2013 | 6.663 | 6.709 | 6.650 | 6.703 | 169,088 | +0.02(+0.30%) |
Nov 15, 2013 | 6.617 | 6.696 | 6.617 | 6.683 | 107,396 | +0.03(+0.50%) |
Nov 14, 2013 | 6.597 | 6.676 | 6.577 | 6.650 | 135,443 | +0.05(+0.70%) |
Nov 12, 2013 | 6.623 | 6.662 | 6.603 | 6.603 | 152,425 | -0.04(-0.59%) |
Nov 11, 2013 | 6.669 | 6.682 | 6.643 | 6.643 | 101,143 | -0.04(-0.59%) |
Nov 08, 2013 | 6.689 | 6.698 | 6.656 | 6.682 | 207,501 | -0.04(-0.59%) |
Nov 07, 2013 | 6.721 | 6.748 | 6.702 | 6.721 | 110,233 | -0.01(-0.19%) |
Nov 06, 2013 | 6.741 | 6.754 | 6.721 | 6.734 | 108,065 | -0.01(-0.19%) |
Nov 05, 2013 | 6.715 | 6.767 | 6.715 | 6.748 | 165,912 | -0.01(-0.10%) |
Nov 04, 2013 | 6.767 | 6.813 | 6.754 | 6.754 | 100,847 | -0.01(-0.10%) |
Nov 01, 2013 | 6.859 | 6.866 | 6.754 | 6.761 | 73,560 | -0.08(-1.15%) |
Oct 31, 2013 | 6.879 | 6.898 | 6.813 | 6.839 | 177,331 | -0.04(-0.57%) |
Oct 30, 2013 | 6.931 | 6.957 | 6.872 | 6.879 | 110,645 | -0.06(-0.90%) |
Oct 29, 2013 | 6.951 | 6.964 | 6.918 | 6.941 | 106,260 | +0.02(+0.33%) |
Oct 28, 2013 | 6.905 | 6.964 | 6.885 | 6.918 | 107,092 | +0.03(+0.48%) |
Oct 25, 2013 | 6.879 | 6.910 | 6.879 | 6.885 | 75,889 | -0.01(-0.10%) |
Oct 24, 2013 | 6.912 | 6.931 | 6.872 | 6.892 | 115,644 | -0.01(-0.19%) |
Oct 23, 2013 | 6.846 | 6.925 | 6.846 | 6.905 | 97,359 | +0.03(+0.38%) |
Oct 22, 2013 | 6.853 | 6.892 | 6.823 | 6.879 | 226,048 | +0.06(+0.87%) |
Oct 21, 2013 | 6.866 | 6.866 | 6.787 | 6.820 | 139,066 | -0.05(-0.67%) |
Oct 18, 2013 | 6.853 | 6.918 | 6.820 | 6.866 | 300,201 | +0.03(+0.48%) |
Oct 17, 2013 | 6.734 | 6.859 | 6.734 | 6.833 | 172,413 | +0.11(+1.66%) |
Oct 16, 2013 | 6.669 | 6.721 | 6.662 | 6.721 | 165,939 | +0.03(+0.49%) |
Oct 15, 2013 | 6.662 | 6.708 | 6.662 | 6.689 | 112,415 | +0.01(+0.10%) |
Oct 14, 2013 | 6.695 | 6.702 | 6.662 | 6.682 | 118,881 | -0.01(-0.20%) |
Oct 11, 2013 | 6.682 | 6.702 | 6.662 | 6.695 | 121,998 | +0.01(+0.20%) |
Oct 10, 2013 | 6.701 | 6.708 | 6.656 | 6.682 | 109,791 | +0.01(+0.10%) |
Oct 09, 2013 | 6.669 | 6.695 | 6.656 | 6.675 | 76,501 | -0.01(-0.10%) |
Oct 08, 2013 | 6.682 | 6.714 | 6.669 | 6.682 | 109,380 | -0.01(-0.19%) |
Oct 07, 2013 | 6.747 | 6.786 | 6.682 | 6.695 | 190,521 | -0.10(-1.53%) |
Oct 04, 2013 | 6.845 | 6.851 | 6.793 | 6.799 | 76,332 | -0.02(-0.29%) |
Oct 03, 2013 | 6.890 | 6.890 | 6.819 | 6.819 | 143,132 | -0.05(-0.76%) |
Oct 02, 2013 | 6.786 | 6.884 | 6.773 | 6.871 | 263,893 | -0.01(-0.19%) |
Oct 01, 2013 | 6.929 | 6.929 | 6.851 | 6.884 | 195,154 | -0.04(-0.57%) |
Sep 27, 2013 | 6.890 | 6.936 | 6.864 | 6.923 | 135,693 | +0.01(+0.19%) |
Sep 26, 2013 | 6.877 | 6.929 | 6.877 | 6.910 | 131,910 | +0.00(+0.00%) |
Sep 25, 2013 | 6.877 | 6.916 | 6.864 | 6.910 | 122,852 | +0.02(+0.28%) |
Sep 24, 2013 | 6.825 | 6.890 | 6.806 | 6.890 | 146,158 | +0.05(+0.76%) |
Sep 23, 2013 | 6.812 | 6.910 | 6.812 | 6.838 | 130,011 | +0.00(+0.00%) |
Sep 20, 2013 | 6.806 | 6.838 | 6.787 | 6.838 | 81,469 | -0.01(-0.10%) |
Sep 19, 2013 | 6.851 | 6.884 | 6.838 | 6.845 | 130,896 | +0.01(+0.19%) |
Sep 18, 2013 | 6.708 | 6.838 | 6.649 | 6.832 | 252,117 | +0.12(+1.85%) |
Sep 17, 2013 | 6.603 | 6.714 | 6.603 | 6.708 | 222,141 | +0.10(+1.58%) |
Sep 16, 2013 | 6.597 | 6.630 | 6.577 | 6.603 | 145,753 | +0.07(+1.00%) |
Sep 13, 2013 | 6.538 | 6.597 | 6.525 | 6.538 | 162,164 | -0.03(-0.40%) |
Sep 12, 2013 | 6.551 | 6.603 | 6.545 | 6.564 | 144,764 | -0.01(-0.09%) |
Sep 11, 2013 | 6.577 | 6.590 | 6.532 | 6.571 | 186,097 | -0.02(-0.29%) |
Sep 10, 2013 | 6.564 | 6.590 | 6.551 | 6.590 | 168,054 | +0.01(+0.20%) |
Sep 09, 2013 | 6.596 | 6.642 | 6.558 | 6.577 | 367,308 | -0.01(-0.20%) |
Sep 06, 2013 | 6.629 | 6.655 | 6.590 | 6.590 | 247,644 | -0.04(-0.59%) |
Sep 05, 2013 | 6.661 | 6.693 | 6.622 | 6.629 | 157,770 | -0.08(-1.16%) |
Sep 04, 2013 | 6.655 | 6.739 | 6.648 | 6.707 | 130,865 | +0.01(+0.10%) |
Sep 03, 2013 | 6.726 | 6.771 | 6.668 | 6.700 | 127,612 | -0.06(-0.86%) |
Aug 30, 2013 | 6.746 | 6.778 | 6.694 | 6.758 | 53,934 | -0.01(-0.19%) |
Aug 29, 2013 | 6.739 | 6.804 | 6.661 | 6.771 | 204,370 | +0.02(+0.29%) |
Aug 28, 2013 | 6.739 | 6.791 | 6.733 | 6.752 | 126,408 | +0.01(+0.10%) |
Aug 27, 2013 | 6.810 | 6.843 | 6.720 | 6.746 | 191,013 | -0.09(-1.33%) |
Aug 26, 2013 | 6.856 | 6.888 | 6.804 | 6.836 | 92,830 | -0.01(-0.19%) |
Aug 23, 2013 | 6.849 | 6.895 | 6.823 | 6.849 | 158,344 | -0.01(-0.19%) |
Aug 22, 2013 | 6.771 | 6.873 | 6.765 | 6.862 | 82,957 | +0.07(+1.05%) |
Aug 21, 2013 | 6.771 | 6.823 | 6.758 | 6.791 | 134,384 | -0.02(-0.29%) |
Aug 20, 2013 | 6.810 | 6.869 | 6.758 | 6.810 | 246,453 | -0.01(-0.10%) |
Aug 19, 2013 | 6.862 | 6.895 | 6.817 | 6.817 | 140,829 | -0.06(-0.94%) |
Aug 16, 2013 | 6.914 | 6.953 | 6.869 | 6.882 | 134,673 | -0.07(-1.03%) |
Aug 15, 2013 | 6.998 | 7.050 | 6.920 | 6.953 | 167,962 | -0.13(-1.83%) |
Aug 14, 2013 | 7.173 | 7.225 | 7.082 | 7.082 | 190,112 | -0.16(-2.15%) |
Aug 13, 2013 | 7.257 | 7.355 | 7.199 | 7.238 | 175,121 | -0.11(-1.49%) |
Aug 12, 2013 | 7.348 | 7.425 | 7.264 | 7.348 | 157,684 | -0.01(-0.18%) |
Aug 09, 2013 | 7.174 | 7.386 | 7.090 | 7.361 | 211,640 | +0.11(+1.51%) |
Aug 08, 2013 | 7.096 | 7.251 | 7.063 | 7.251 | 218,847 | +0.17(+2.37%) |
Aug 07, 2013 | 6.987 | 7.135 | 6.942 | 7.084 | 152,431 | +0.05(+0.73%) |
Aug 06, 2013 | 7.000 | 7.064 | 6.929 | 7.032 | 167,629 | -0.01(-0.09%) |
Aug 05, 2013 | 7.187 | 7.187 | 7.026 | 7.038 | 215,793 | -0.12(-1.62%) |
Aug 02, 2013 | 7.103 | 7.175 | 7.103 | 7.154 | 184,350 | +0.05(+0.73%) |
Aug 01, 2013 | 7.045 | 7.148 | 6.987 | 7.103 | 452,461 | +0.05(+0.73%) |
Jul 31, 2013 | 7.064 | 7.103 | 7.032 | 7.051 | 252,280 | -0.04(-0.55%) |
Jul 30, 2013 | 7.154 | 7.276 | 7.006 | 7.090 | 352,707 | -0.04(-0.54%) |
Jul 29, 2013 | 6.980 | 7.148 | 6.974 | 7.129 | 476,847 | +0.21(+2.98%) |
Jul 26, 2013 | 6.639 | 6.980 | 6.639 | 6.922 | 1,014,787 | +0.30(+4.47%) |
Jul 25, 2013 | 6.613 | 6.684 | 6.542 | 6.626 | 252,210 | -0.08(-1.15%) |
Jul 24, 2013 | 6.736 | 6.748 | 6.671 | 6.703 | 268,373 | -0.03(-0.48%) |
Jul 23, 2013 | 6.716 | 6.787 | 6.652 | 6.736 | 184,989 | +0.04(+0.58%) |
Jul 22, 2013 | 6.768 | 6.819 | 6.671 | 6.697 | 177,984 | -0.12(-1.80%) |
Jul 19, 2013 | 6.852 | 6.884 | 6.774 | 6.819 | 147,080 | -0.05(-0.75%) |
Jul 18, 2013 | 6.903 | 7.013 | 6.864 | 6.871 | 196,176 | -0.05(-0.74%) |
Jul 17, 2013 | 6.864 | 6.953 | 6.864 | 6.922 | 92,289 | +0.05(+0.66%) |
Jul 16, 2013 | 6.897 | 6.910 | 6.832 | 6.877 | 97,991 | -0.03(-0.47%) |
Jul 15, 2013 | 6.929 | 6.942 | 6.897 | 6.910 | 109,238 | -0.06(-0.83%) |
Jul 12, 2013 | 6.980 | 7.019 | 6.922 | 6.968 | 120,622 | -0.03(-0.37%) |
Jul 11, 2013 | 6.929 | 6.993 | 6.897 | 6.993 | 153,641 | +0.12(+1.79%) |
Jul 10, 2013 | 6.890 | 6.909 | 6.826 | 6.871 | 164,883 | -0.03(-0.46%) |
Jul 09, 2013 | 6.941 | 6.967 | 6.890 | 6.903 | 177,234 | -0.03(-0.46%) |
Jul 08, 2013 | 6.935 | 7.024 | 6.922 | 6.935 | 173,404 | +0.00(+0.00%) |
Jul 05, 2013 | 7.018 | 7.018 | 6.845 | 6.935 | 252,123 | -0.13(-1.81%) |
Jul 03, 2013 | 7.069 | 7.133 | 7.005 | 7.063 | 333,481 | -0.15(-2.04%) |
Jul 02, 2013 | 7.338 | 7.381 | 7.188 | 7.210 | 276,347 | -0.21(-2.77%) |
Jul 01, 2013 | 7.435 | 7.473 | 7.370 | 7.415 | 95,840 | +0.06(+0.78%) |
Jun 28, 2013 | 7.396 | 7.409 | 7.313 | 7.358 | 119,541 | -0.05(-0.69%) |
Jun 27, 2013 | 7.370 | 7.492 | 7.358 | 7.409 | 203,508 | +0.09(+1.23%) |
Jun 26, 2013 | 7.069 | 7.383 | 7.062 | 7.319 | 400,940 | +0.32(+4.58%) |
Jun 25, 2013 | 6.935 | 6.999 | 6.826 | 6.999 | 297,194 | +0.03(+0.46%) |
Jun 24, 2013 | 7.018 | 7.018 | 6.576 | 6.967 | 627,366 | -0.15(-2.07%) |
Jun 21, 2013 | 7.210 | 7.210 | 7.018 | 7.114 | 267,206 | -0.10(-1.33%) |
Jun 20, 2013 | 7.120 | 7.242 | 6.960 | 7.210 | 340,187 | +0.01(+0.09%) |
Jun 19, 2013 | 7.236 | 7.274 | 7.178 | 7.204 | 131,112 | -0.08(-1.06%) |
Jun 18, 2013 | 7.332 | 7.338 | 7.242 | 7.281 | 169,161 | -0.09(-1.22%) |
Jun 17, 2013 | 7.435 | 7.436 | 7.338 | 7.370 | 155,359 | -0.04(-0.52%) |
Jun 14, 2013 | 7.402 | 7.441 | 7.377 | 7.409 | 176,902 | +0.01(+0.09%) |
Jun 13, 2013 | 7.364 | 7.434 | 7.338 | 7.402 | 281,798 | +0.02(+0.26%) |
Jun 12, 2013 | 7.435 | 7.473 | 7.326 | 7.383 | 217,209 | -0.09(-1.20%) |
Jun 11, 2013 | 7.524 | 7.530 | 7.396 | 7.473 | 192,239 | -0.06(-0.85%) |
Jun 10, 2013 | 7.664 | 7.664 | 7.530 | 7.536 | 235,112 | -0.10(-1.34%) |
Jun 07, 2013 | 7.524 | 7.655 | 7.479 | 7.638 | 259,628 | +0.11(+1.44%) |
Jun 06, 2013 | 7.460 | 7.562 | 7.447 | 7.530 | 217,920 | +0.06(+0.77%) |
Jun 05, 2013 | 7.377 | 7.498 | 7.371 | 7.473 | 185,254 | +0.07(+0.95%) |
Jun 04, 2013 | 7.345 | 7.434 | 7.281 | 7.403 | 301,557 | +0.04(+0.61%) |
Jun 03, 2013 | 7.651 | 7.670 | 7.358 | 7.358 | 466,287 | -0.34(-4.39%) |
May 31, 2013 | 7.887 | 7.897 | 7.619 | 7.696 | 296,449 | -0.20(-2.50%) |
May 30, 2013 | 7.989 | 8.005 | 7.881 | 7.893 | 225,087 | -0.10(-1.20%) |
May 29, 2013 | 8.053 | 8.056 | 7.989 | 7.989 | 225,069 | -0.06(-0.79%) |
May 28, 2013 | 8.078 | 8.098 | 8.053 | 8.053 | 87,953 | -0.01(-0.16%) |
May 24, 2013 | 8.078 | 8.091 | 8.066 | 8.066 | 97,558 | +0.00(+0.00%) |
May 23, 2013 | 8.078 | 8.161 | 8.066 | 8.066 | 85,853 | -0.03(-0.43%) |
May 22, 2013 | 8.142 | 8.149 | 8.091 | 8.100 | 69,741 | -0.07(-0.90%) |
May 21, 2013 | 8.212 | 8.244 | 8.117 | 8.174 | 70,362 | -0.08(-0.93%) |
May 20, 2013 | 8.129 | 8.276 | 8.129 | 8.251 | 46,935 | +0.12(+1.49%) |
May 17, 2013 | 8.078 | 8.168 | 8.072 | 8.129 | 63,263 | +0.04(+0.55%) |
May 16, 2013 | 8.072 | 8.123 | 8.066 | 8.085 | 100,592 | +0.02(+0.24%) |
May 15, 2013 | 8.161 | 8.174 | 8.066 | 8.066 | 145,732 | -0.18(-2.24%) |
May 13, 2013 | 8.391 | 8.391 | 8.219 | 8.251 | 97,434 | -0.10(-1.24%) |
May 10, 2013 | 8.411 | 8.411 | 8.284 | 8.354 | 56,514 | +0.04(+0.53%) |
May 09, 2013 | 8.341 | 8.367 | 8.290 | 8.309 | 97,112 | -0.06(-0.76%) |
May 08, 2013 | 8.354 | 8.379 | 8.290 | 8.373 | 164,522 | +0.04(+0.53%) |
May 07, 2013 | 8.373 | 8.392 | 8.309 | 8.328 | 171,852 | +0.02(+0.23%) |
May 06, 2013 | 8.341 | 8.347 | 8.286 | 8.309 | 54,890 | -0.03(-0.38%) |
May 03, 2013 | 8.392 | 8.392 | 8.227 | 8.341 | 184,733 | -0.05(-0.61%) |
May 02, 2013 | 8.297 | 8.411 | 8.297 | 8.392 | 462,233 | +0.14(+1.69%) |
May 01, 2013 | 8.075 | 8.271 | 8.052 | 8.252 | 476,477 | +0.22(+2.77%) |
Apr 30, 2013 | 8.043 | 8.043 | 8.030 | 8.030 | 63,372 | +0.00(+0.00%) |
Apr 29, 2013 | 8.049 | 8.062 | 8.030 | 8.030 | 103,153 | +0.00(+0.00%) |
Apr 26, 2013 | 8.049 | 8.068 | 8.030 | 8.030 | 99,299 | -0.01(-0.16%) |
Apr 25, 2013 | 8.043 | 8.068 | 8.043 | 8.043 | 102,070 | -0.02(-0.24%) |
Apr 24, 2013 | 8.087 | 8.094 | 8.043 | 8.062 | 76,715 | -0.01(-0.16%) |
Apr 23, 2013 | 8.087 | 8.132 | 8.075 | 8.075 | 80,217 | +0.01(+0.16%) |
Apr 22, 2013 | 8.094 | 8.094 | 8.055 | 8.062 | 107,750 | -0.02(-0.24%) |
Apr 19, 2013 | 8.106 | 8.125 | 8.081 | 8.081 | 57,784 | -0.04(-0.47%) |
Apr 18, 2013 | 8.081 | 8.125 | 8.081 | 8.119 | 67,321 | +0.00(+0.05%) |
Apr 17, 2013 | 8.081 | 8.116 | 8.049 | 8.115 | 62,209 | +0.07(+0.90%) |
Apr 16, 2013 | 8.062 | 8.075 | 8.030 | 8.043 | 110,241 | +0.01(+0.16%) |
Apr 15, 2013 | 8.068 | 8.073 | 8.030 | 8.030 | 71,294 | -0.04(-0.55%) |
Apr 12, 2013 | 8.068 | 8.100 | 8.043 | 8.075 | 89,417 | +0.01(+0.16%) |
Apr 11, 2013 | 8.062 | 8.081 | 8.055 | 8.062 | 50,049 | -0.01(-0.09%) |
Apr 10, 2013 | 8.050 | 8.095 | 8.032 | 8.069 | 131,297 | +0.01(+0.08%) |
Apr 09, 2013 | 8.076 | 8.088 | 8.057 | 8.063 | 90,712 | +0.00(+0.00%) |
Apr 08, 2013 | 8.152 | 8.152 | 8.057 | 8.063 | 119,383 | -0.06(-0.78%) |
Apr 05, 2013 | 8.076 | 8.171 | 8.063 | 8.126 | 139,612 | +0.09(+1.18%) |
Apr 04, 2013 | 8.038 | 8.057 | 8.029 | 8.032 | 59,280 | +0.01(+0.16%) |
Apr 03, 2013 | 8.019 | 8.031 | 7.994 | 8.019 | 117,572 | -0.01(-0.08%) |
Apr 02, 2013 | 8.050 | 8.051 | 8.006 | 8.025 | 74,628 | -0.01(-0.16%) |
Apr 01, 2013 | 8.057 | 8.088 | 8.019 | 8.038 | 84,745 | +0.03(+0.39%) |
Mar 28, 2013 | 8.145 | 8.145 | 8.006 | 8.006 | 97,601 | -0.15(-1.78%) |
Mar 27, 2013 | 8.038 | 8.152 | 8.019 | 8.152 | 131,502 | +0.16(+1.98%) |
Mar 26, 2013 | 8.032 | 8.050 | 7.994 | 7.994 | 133,372 | -0.04(-0.47%) |
Mar 25, 2013 | 8.120 | 8.126 | 8.006 | 8.032 | 146,730 | -0.04(-0.55%) |
Mar 22, 2013 | 8.107 | 8.120 | 8.025 | 8.076 | 51,578 | -0.01(-0.08%) |
Mar 21, 2013 | 8.114 | 8.196 | 8.013 | 8.082 | 103,114 | -0.03(-0.39%) |
Mar 20, 2013 | 8.101 | 8.114 | 8.038 | 8.114 | 158,262 | +0.06(+0.71%) |
Mar 19, 2013 | 8.069 | 8.145 | 8.025 | 8.057 | 167,001 | -0.04(-0.54%) |
Mar 18, 2013 | 8.025 | 8.114 | 7.994 | 8.100 | 117,832 | +0.04(+0.54%) |
Mar 15, 2013 | 7.975 | 8.057 | 7.924 | 8.057 | 245,134 | +0.09(+1.11%) |
Mar 14, 2013 | 8.120 | 8.120 | 7.937 | 7.968 | 330,175 | -0.05(-0.63%) |
Mar 13, 2013 | 8.057 | 8.057 | 7.981 | 8.019 | 252,562 | -0.04(-0.49%) |
Mar 12, 2013 | 7.970 | 8.058 | 7.945 | 8.058 | 215,763 | +0.06(+0.79%) |
Mar 11, 2013 | 8.071 | 8.083 | 7.957 | 7.995 | 163,503 | -0.06(-0.70%) |
Mar 08, 2013 | 8.058 | 8.090 | 8.027 | 8.052 | 120,905 | -0.06(-0.78%) |
Mar 07, 2013 | 8.165 | 8.171 | 8.052 | 8.115 | 136,910 | -0.05(-0.62%) |
Mar 06, 2013 | 8.102 | 8.165 | 8.052 | 8.165 | 88,303 | +0.08(+0.93%) |
Mar 05, 2013 | 8.096 | 8.115 | 8.027 | 8.090 | 159,656 | +0.04(+0.47%) |
Mar 04, 2013 | 8.052 | 8.083 | 8.020 | 8.052 | 94,203 | +0.02(+0.24%) |
Mar 01, 2013 | 7.888 | 8.033 | 7.876 | 8.033 | 263,944 | +0.17(+2.16%) |
Feb 28, 2013 | 7.895 | 7.945 | 7.832 | 7.863 | 102,967 | -0.05(-0.64%) |
Feb 27, 2013 | 7.926 | 7.945 | 7.888 | 7.913 | 84,044 | -0.03(-0.32%) |
Feb 26, 2013 | 7.951 | 7.995 | 7.913 | 7.939 | 87,127 | -0.05(-0.63%) |
Feb 22, 2013 | 7.995 | 7.995 | 7.926 | 7.989 | 64,351 | +0.01(+0.16%) |
Feb 21, 2013 | 7.945 | 7.989 | 7.913 | 7.976 | 95,406 | +0.05(+0.63%) |
Feb 20, 2013 | 7.920 | 7.933 | 7.876 | 7.926 | 77,460 | +0.01(+0.16%) |
Feb 19, 2013 | 7.907 | 7.932 | 7.863 | 7.913 | 102,404 | +0.03(+0.32%) |
Feb 15, 2013 | 7.951 | 7.951 | 7.813 | 7.888 | 81,552 | -0.01(-0.08%) |
Feb 14, 2013 | 8.064 | 8.064 | 7.888 | 7.895 | 123,272 | -0.09(-1.18%) |
Feb 13, 2013 | 8.115 | 8.115 | 7.976 | 7.989 | 122,968 | -0.07(-0.87%) |
Feb 12, 2013 | 8.084 | 8.084 | 8.015 | 8.059 | 58,287 | +0.01(+0.08%) |
Feb 11, 2013 | 8.034 | 8.108 | 8.009 | 8.053 | 68,984 | +0.04(+0.47%) |
Feb 08, 2013 | 8.015 | 8.041 | 7.984 | 8.015 | 83,519 | +0.03(+0.39%) |
Feb 07, 2013 | 8.003 | 8.059 | 7.947 | 7.984 | 99,977 | -0.04(-0.47%) |
Feb 06, 2013 | 8.003 | 8.047 | 8.003 | 8.022 | 101,457 | +0.03(+0.31%) |
Feb 04, 2013 | 8.041 | 8.047 | 7.978 | 7.997 | 71,943 | -0.03(-0.31%) |