Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.422 | 8.422 | 8.362 | 8.402 | 131,173 | -0.02(-0.24%) |
Oct 30, 2014 | 8.422 | 8.440 | 8.410 | 8.422 | 65,017 | -0.02(-0.29%) |
Oct 29, 2014 | 8.428 | 8.447 | 8.418 | 8.447 | 105,170 | +0.02(+0.22%) |
Oct 28, 2014 | 8.428 | 8.441 | 8.404 | 8.428 | 104,465 | -0.01(-0.14%) |
Oct 27, 2014 | 8.410 | 8.453 | 8.440 | 8.440 | 93,481 | +0.00(+0.00%) |
Oct 24, 2014 | 8.398 | 8.453 | 8.386 | 8.440 | 80,602 | +0.03(+0.36%) |
Oct 23, 2014 | 8.404 | 8.428 | 8.380 | 8.410 | 124,103 | -0.01(-0.14%) |
Oct 22, 2014 | 8.392 | 8.431 | 8.374 | 8.422 | 137,445 | +0.00(+0.00%) |
Oct 21, 2014 | 8.410 | 8.440 | 8.356 | 8.422 | 120,402 | -0.02(-0.22%) |
Oct 20, 2014 | 8.404 | 8.434 | 8.398 | 8.440 | 137,140 | +0.02(+0.29%) |
Oct 17, 2014 | 8.368 | 8.417 | 8.362 | 8.416 | 127,058 | +0.05(+0.65%) |
Oct 16, 2014 | 8.326 | 8.362 | 8.307 | 8.362 | 123,696 | +0.04(+0.44%) |
Oct 15, 2014 | 8.307 | 8.374 | 8.301 | 8.326 | 286,765 | +0.02(+0.22%) |
Oct 14, 2014 | 8.344 | 8.367 | 8.301 | 8.307 | 215,791 | -0.04(-0.44%) |
Oct 13, 2014 | 8.338 | 8.380 | 8.313 | 8.344 | 200,516 | -0.02(-0.29%) |
Oct 10, 2014 | 8.350 | 8.380 | 8.338 | 8.368 | 129,192 | +0.00(+0.04%) |
Oct 09, 2014 | 8.413 | 8.413 | 8.365 | 8.365 | 155,931 | -0.01(-0.07%) |
Oct 08, 2014 | 8.341 | 8.401 | 8.341 | 8.371 | 115,370 | +0.02(+0.29%) |
Oct 07, 2014 | 8.317 | 8.383 | 8.305 | 8.347 | 175,150 | +0.04(+0.43%) |
Oct 06, 2014 | 8.287 | 8.331 | 8.287 | 8.311 | 156,632 | +0.05(+0.58%) |
Oct 03, 2014 | 8.281 | 8.287 | 8.262 | 8.262 | 92,549 | -0.04(-0.44%) |
Oct 02, 2014 | 8.305 | 8.305 | 8.244 | 8.299 | 104,555 | -0.01(-0.14%) |
Oct 01, 2014 | 8.244 | 8.311 | 8.244 | 8.311 | 139,827 | +0.08(+1.02%) |
Sep 30, 2014 | 8.220 | 8.269 | 8.214 | 8.226 | 167,457 | -0.01(-0.07%) |
Sep 29, 2014 | 8.232 | 8.244 | 8.214 | 8.232 | 117,882 | -0.01(-0.15%) |
Sep 26, 2014 | 8.226 | 8.245 | 8.196 | 8.244 | 69,159 | -0.01(-0.07%) |
Sep 25, 2014 | 8.214 | 8.250 | 8.208 | 8.250 | 115,428 | +0.02(+0.29%) |
Sep 24, 2014 | 8.196 | 8.226 | 8.184 | 8.226 | 113,999 | +0.01(+0.15%) |
Sep 23, 2014 | 8.208 | 8.214 | 8.196 | 8.214 | 94,941 | +0.01(+0.14%) |
Sep 22, 2014 | 8.190 | 8.208 | 8.166 | 8.203 | 102,697 | +0.01(+0.08%) |
Sep 19, 2014 | 8.142 | 8.202 | 8.139 | 8.196 | 163,095 | +0.05(+0.59%) |
Sep 18, 2014 | 8.142 | 8.160 | 8.136 | 8.148 | 110,237 | +0.00(+0.00%) |
Sep 17, 2014 | 8.142 | 8.178 | 8.142 | 8.148 | 84,779 | +0.00(+0.00%) |
Sep 16, 2014 | 8.160 | 8.160 | 8.130 | 8.148 | 295,155 | -0.03(-0.37%) |
Sep 15, 2014 | 8.196 | 8.238 | 8.178 | 8.178 | 169,760 | -0.02(-0.29%) |
Sep 12, 2014 | 8.275 | 8.281 | 8.202 | 8.202 | 175,456 | -0.09(-1.09%) |
Sep 11, 2014 | 8.347 | 8.347 | 8.287 | 8.293 | 115,729 | -0.03(-0.32%) |
Sep 10, 2014 | 8.284 | 8.297 | 8.278 | 8.320 | 102,021 | +0.02(+0.29%) |
Sep 09, 2014 | 8.296 | 8.320 | 8.296 | 8.296 | 125,521 | +0.01(+0.14%) |
Sep 08, 2014 | 8.302 | 8.314 | 8.284 | 8.284 | 105,521 | -0.02(-0.22%) |
Sep 05, 2014 | 8.367 | 8.367 | 8.302 | 8.302 | 98,647 | -0.02(-0.22%) |
Sep 04, 2014 | 8.314 | 8.356 | 8.314 | 8.320 | 227,112 | +0.02(+0.22%) |
Sep 03, 2014 | 8.320 | 8.338 | 8.302 | 8.302 | 88,232 | +0.00(+0.00%) |
Sep 02, 2014 | 8.350 | 8.355 | 8.302 | 8.302 | 119,256 | -0.05(-0.57%) |
Aug 29, 2014 | 8.356 | 8.350 | 8.350 | 8.350 | 93,896 | +0.00(+0.00%) |
Aug 28, 2014 | 8.320 | 8.350 | 8.320 | 8.350 | 108,157 | +0.04(+0.50%) |
Aug 27, 2014 | 8.326 | 8.338 | 8.303 | 8.308 | 91,341 | +0.01(+0.07%) |
Aug 26, 2014 | 8.224 | 8.308 | 8.224 | 8.302 | 102,183 | +0.07(+0.80%) |
Aug 25, 2014 | 8.260 | 8.278 | 8.236 | 8.236 | 112,775 | -0.02(-0.22%) |
Aug 22, 2014 | 8.278 | 8.278 | 8.242 | 8.254 | 120,031 | +0.01(+0.07%) |
Aug 21, 2014 | 8.344 | 8.367 | 8.248 | 8.248 | 216,182 | -0.10(-1.15%) |
Aug 20, 2014 | 8.302 | 8.350 | 8.284 | 8.344 | 264,615 | +0.05(+0.58%) |
Aug 19, 2014 | 8.236 | 8.296 | 8.236 | 8.296 | 148,362 | +0.07(+0.80%) |
Aug 18, 2014 | 8.194 | 8.264 | 8.194 | 8.230 | 188,038 | +0.03(+0.36%) |
Aug 15, 2014 | 8.218 | 8.218 | 8.194 | 8.200 | 82,192 | +0.00(+0.00%) |
Aug 14, 2014 | 8.182 | 8.206 | 8.182 | 8.200 | 54,857 | +0.01(+0.07%) |
Aug 13, 2014 | 8.164 | 8.194 | 8.164 | 8.194 | 106,154 | +0.06(+0.77%) |
Aug 12, 2014 | 8.149 | 8.155 | 8.113 | 8.131 | 105,244 | +0.01(+0.07%) |
Aug 11, 2014 | 8.119 | 8.143 | 8.107 | 8.125 | 73,761 | +0.04(+0.44%) |
Aug 08, 2014 | 8.095 | 8.143 | 8.095 | 8.089 | 153,955 | +0.01(+0.15%) |
Aug 07, 2014 | 8.036 | 8.089 | 8.030 | 8.077 | 147,412 | +0.04(+0.52%) |
Aug 06, 2014 | 8.024 | 8.063 | 8.024 | 8.036 | 139,452 | +0.01(+0.07%) |
Aug 05, 2014 | 8.042 | 8.071 | 8.030 | 8.030 | 115,902 | -0.04(-0.44%) |
Aug 04, 2014 | 8.119 | 8.119 | 8.042 | 8.066 | 138,032 | -0.02(-0.29%) |
Aug 01, 2014 | 8.107 | 8.119 | 8.089 | 8.089 | 93,464 | +0.01(+0.15%) |
Jul 31, 2014 | 8.083 | 8.125 | 8.071 | 8.077 | 133,011 | -0.04(-0.51%) |
Jul 30, 2014 | 8.191 | 8.196 | 8.113 | 8.119 | 98,420 | -0.08(-1.02%) |
Jul 29, 2014 | 8.202 | 8.214 | 8.161 | 8.202 | 130,058 | +0.02(+0.29%) |
Jul 28, 2014 | 8.185 | 8.213 | 8.173 | 8.179 | 65,717 | -0.02(-0.22%) |
Jul 25, 2014 | 8.196 | 8.226 | 8.191 | 8.196 | 87,922 | +0.03(+0.36%) |
Jul 24, 2014 | 8.191 | 8.202 | 8.167 | 8.167 | 45,719 | -0.03(-0.36%) |
Jul 23, 2014 | 8.179 | 8.226 | 8.173 | 8.196 | 155,719 | +0.02(+0.22%) |
Jul 22, 2014 | 8.101 | 8.185 | 8.089 | 8.179 | 201,775 | +0.07(+0.88%) |
Jul 21, 2014 | 8.018 | 8.167 | 8.018 | 8.107 | 257,154 | +0.09(+1.11%) |
Jul 18, 2014 | 8.036 | 8.048 | 8.012 | 8.018 | 196,861 | -0.01(-0.15%) |
Jul 17, 2014 | 8.018 | 8.036 | 8.012 | 8.030 | 88,861 | +0.02(+0.30%) |
Jul 16, 2014 | 7.976 | 8.006 | 7.964 | 8.006 | 184,913 | +0.04(+0.52%) |
Jul 15, 2014 | 7.982 | 7.982 | 7.964 | 7.964 | 99,856 | -0.01(-0.07%) |
Jul 14, 2014 | 7.994 | 8.000 | 7.970 | 7.970 | 78,919 | -0.02(-0.30%) |
Jul 11, 2014 | 7.988 | 8.012 | 7.988 | 7.994 | 76,711 | +0.01(+0.19%) |
Jul 10, 2014 | 8.032 | 8.032 | 7.979 | 7.979 | 122,184 | -0.02(-0.30%) |
Jul 09, 2014 | 8.015 | 8.015 | 7.955 | 8.003 | 166,262 | +0.02(+0.22%) |
Jul 08, 2014 | 8.009 | 8.032 | 7.979 | 7.985 | 173,766 | +0.00(+0.00%) |
Jul 07, 2014 | 7.985 | 8.021 | 7.961 | 7.985 | 144,980 | +0.02(+0.30%) |
Jul 03, 2014 | 8.021 | 7.961 | 7.961 | 7.961 | 222,156 | -0.09(-1.18%) |
Jul 02, 2014 | 8.139 | 8.139 | 8.050 | 8.056 | 250,671 | -0.08(-0.95%) |
Jul 01, 2014 | 8.151 | 8.169 | 8.133 | 8.133 | 172,185 | +0.01(+0.15%) |
Jun 30, 2014 | 8.163 | 8.163 | 8.121 | 8.121 | 123,351 | -0.02(-0.22%) |
Jun 27, 2014 | 8.127 | 8.151 | 8.121 | 8.139 | 85,209 | +0.03(+0.36%) |
Jun 26, 2014 | 8.121 | 8.127 | 8.109 | 8.109 | 89,908 | -0.01(-0.07%) |
Jun 25, 2014 | 8.098 | 8.132 | 8.098 | 8.115 | 90,783 | +0.02(+0.29%) |
Jun 24, 2014 | 8.109 | 8.121 | 8.092 | 8.092 | 139,926 | -0.01(-0.07%) |
Jun 23, 2014 | 8.086 | 8.133 | 8.086 | 8.098 | 106,817 | +0.01(+0.18%) |
Jun 20, 2014 | 8.098 | 8.109 | 8.062 | 8.083 | 80,898 | +0.02(+0.19%) |
Jun 19, 2014 | 8.109 | 8.115 | 8.062 | 8.068 | 165,466 | -0.02(-0.22%) |
Jun 18, 2014 | 8.027 | 8.086 | 8.015 | 8.086 | 134,178 | +0.05(+0.66%) |
Jun 17, 2014 | 8.032 | 8.050 | 8.009 | 8.032 | 176,293 | +0.00(+0.00%) |
Jun 16, 2014 | 8.062 | 8.092 | 8.032 | 8.032 | 134,885 | -0.02(-0.29%) |
Jun 13, 2014 | 8.115 | 8.115 | 8.056 | 8.056 | 108,788 | -0.04(-0.44%) |
Jun 12, 2014 | 8.086 | 8.109 | 8.074 | 8.092 | 139,010 | +0.03(+0.40%) |
Jun 11, 2014 | 8.088 | 8.100 | 8.059 | 8.059 | 122,583 | -0.01(-0.15%) |
Jun 10, 2014 | 8.118 | 8.118 | 8.065 | 8.071 | 154,941 | -0.00(-0.04%) |
Jun 06, 2014 | 8.059 | 8.094 | 8.041 | 8.074 | 135,138 | +0.04(+0.48%) |
Jun 05, 2014 | 8.000 | 8.041 | 7.977 | 8.035 | 113,630 | +0.03(+0.37%) |
Jun 04, 2014 | 8.124 | 8.124 | 8.006 | 8.006 | 354,215 | -0.09(-1.16%) |
Jun 03, 2014 | 8.171 | 8.177 | 8.100 | 8.100 | 182,858 | -0.05(-0.65%) |
Jun 02, 2014 | 8.218 | 8.242 | 8.153 | 8.153 | 185,284 | -0.04(-0.43%) |
May 30, 2014 | 8.224 | 8.232 | 8.189 | 8.189 | 276,274 | -0.03(-0.36%) |
May 29, 2014 | 8.242 | 8.242 | 8.212 | 8.218 | 147,219 | -0.01(-0.14%) |
May 28, 2014 | 8.189 | 8.236 | 8.189 | 8.230 | 184,120 | +0.05(+0.58%) |
May 27, 2014 | 8.200 | 8.200 | 8.179 | 8.183 | 153,864 | -0.00(-0.00%) |
May 23, 2014 | 8.194 | 8.183 | 8.183 | 8.183 | 84,256 | +0.00(+0.00%) |
May 22, 2014 | 8.159 | 8.189 | 8.159 | 8.183 | 59,168 | +0.01(+0.07%) |
May 21, 2014 | 8.141 | 8.183 | 8.121 | 8.177 | 173,714 | +0.04(+0.51%) |
May 20, 2014 | 8.112 | 8.153 | 8.112 | 8.136 | 167,962 | +0.02(+0.22%) |
May 19, 2014 | 8.106 | 8.136 | 8.100 | 8.118 | 152,927 | +0.04(+0.44%) |
May 16, 2014 | 8.106 | 8.130 | 8.083 | 8.083 | 164,774 | -0.01(-0.07%) |
May 15, 2014 | 8.100 | 8.100 | 8.083 | 8.088 | 139,317 | +0.01(+0.15%) |
May 14, 2014 | 8.053 | 8.077 | 8.049 | 8.077 | 224,689 | +0.04(+0.44%) |
May 13, 2014 | 8.112 | 8.112 | 8.041 | 8.041 | 299,113 | -0.05(-0.62%) |
May 12, 2014 | 8.103 | 8.103 | 8.080 | 8.091 | 242,973 | +0.01(+0.14%) |
May 09, 2014 | 8.021 | 8.091 | 8.021 | 8.080 | 168,263 | +0.04(+0.44%) |
May 08, 2014 | 8.015 | 8.044 | 8.004 | 8.044 | 148,795 | +0.05(+0.59%) |
May 07, 2014 | 7.963 | 7.998 | 7.957 | 7.998 | 181,801 | +0.04(+0.52%) |
May 06, 2014 | 7.939 | 7.980 | 7.939 | 7.957 | 170,989 | +0.01(+0.07%) |
May 05, 2014 | 7.927 | 7.968 | 7.927 | 7.951 | 217,319 | +0.02(+0.22%) |
May 02, 2014 | 7.963 | 7.974 | 7.910 | 7.933 | 236,310 | -0.02(-0.29%) |
May 01, 2014 | 7.963 | 8.015 | 7.945 | 7.957 | 436,129 | +0.01(+0.15%) |
Apr 30, 2014 | 7.963 | 7.963 | 7.916 | 7.945 | 193,812 | +0.02(+0.30%) |
Apr 29, 2014 | 7.951 | 7.951 | 7.916 | 7.922 | 212,483 | -0.04(-0.51%) |
Apr 28, 2014 | 8.004 | 8.009 | 7.945 | 7.963 | 199,964 | -0.02(-0.29%) |
Apr 25, 2014 | 7.963 | 7.986 | 7.957 | 7.986 | 123,918 | +0.04(+0.52%) |
Apr 24, 2014 | 7.922 | 7.963 | 7.903 | 7.945 | 179,828 | +0.03(+0.37%) |
Apr 23, 2014 | 7.840 | 7.916 | 7.840 | 7.916 | 156,174 | +0.06(+0.82%) |
Apr 22, 2014 | 7.840 | 7.857 | 7.816 | 7.851 | 120,357 | +0.03(+0.37%) |
Apr 21, 2014 | 7.804 | 7.828 | 7.787 | 7.822 | 92,882 | +0.04(+0.45%) |
Apr 17, 2014 | 7.810 | 7.787 | 7.787 | 7.787 | 227,505 | +0.00(+0.00%) |
Apr 16, 2014 | 7.787 | 7.793 | 7.775 | 7.787 | 131,485 | +0.02(+0.30%) |
Apr 15, 2014 | 7.769 | 7.787 | 7.758 | 7.763 | 143,031 | -0.01(-0.08%) |
Apr 14, 2014 | 7.769 | 7.781 | 7.746 | 7.769 | 147,786 | +0.00(+0.00%) |
Apr 11, 2014 | 7.740 | 7.781 | 7.740 | 7.769 | 137,728 | +0.03(+0.42%) |
Apr 10, 2014 | 7.760 | 7.778 | 7.737 | 7.737 | 99,537 | +0.01(+0.08%) |
Apr 09, 2014 | 7.772 | 7.772 | 7.731 | 7.731 | 105,446 | -0.02(-0.23%) |
Apr 08, 2014 | 7.737 | 7.760 | 7.737 | 7.749 | 111,951 | +0.01(+0.08%) |
Apr 07, 2014 | 7.801 | 7.801 | 7.737 | 7.743 | 106,264 | -0.01(-0.15%) |
Apr 04, 2014 | 7.801 | 7.801 | 7.743 | 7.755 | 118,123 | +0.01(+0.08%) |
Apr 03, 2014 | 7.725 | 7.762 | 7.714 | 7.749 | 86,989 | +0.05(+0.68%) |
Apr 02, 2014 | 7.737 | 7.737 | 7.696 | 7.696 | 146,781 | -0.05(-0.68%) |
Apr 01, 2014 | 7.760 | 7.760 | 7.720 | 7.749 | 180,372 | -0.01(-0.08%) |
Mar 31, 2014 | 7.760 | 7.760 | 7.731 | 7.755 | 127,823 | +0.00(+0.00%) |
Mar 28, 2014 | 7.725 | 7.760 | 7.725 | 7.755 | 133,379 | +0.02(+0.30%) |
Mar 27, 2014 | 7.708 | 7.766 | 7.690 | 7.731 | 117,192 | +0.02(+0.30%) |
Mar 26, 2014 | 7.667 | 7.708 | 7.667 | 7.708 | 90,157 | +0.03(+0.38%) |
Mar 25, 2014 | 7.644 | 7.690 | 7.615 | 7.679 | 155,333 | +0.03(+0.38%) |
Mar 24, 2014 | 7.615 | 7.650 | 7.603 | 7.650 | 97,419 | +0.04(+0.54%) |
Mar 21, 2014 | 7.615 | 7.644 | 7.597 | 7.609 | 109,242 | +0.02(+0.31%) |
Mar 20, 2014 | 7.632 | 7.632 | 7.586 | 7.586 | 119,858 | -0.04(-0.53%) |
Mar 19, 2014 | 7.714 | 7.714 | 7.615 | 7.626 | 94,140 | -0.06(-0.76%) |
Mar 18, 2014 | 7.714 | 7.714 | 7.679 | 7.685 | 61,809 | -0.03(-0.38%) |
Mar 17, 2014 | 7.720 | 7.731 | 7.679 | 7.714 | 88,649 | +0.01(+0.15%) |
Mar 14, 2014 | 7.702 | 7.714 | 7.685 | 7.702 | 56,443 | -0.01(-0.08%) |
Mar 13, 2014 | 7.673 | 7.708 | 7.673 | 7.708 | 77,956 | +0.02(+0.30%) |
Mar 12, 2014 | 7.638 | 7.714 | 7.621 | 7.685 | 96,306 | +0.07(+0.88%) |
Mar 11, 2014 | 7.595 | 7.629 | 7.595 | 7.618 | 70,923 | +0.02(+0.23%) |
Mar 10, 2014 | 7.554 | 7.635 | 7.548 | 7.600 | 101,527 | +0.02(+0.31%) |
Mar 07, 2014 | 7.612 | 7.612 | 7.537 | 7.577 | 167,898 | -0.07(-0.91%) |
Mar 06, 2014 | 7.699 | 7.699 | 7.623 | 7.647 | 136,208 | -0.06(-0.83%) |
Mar 05, 2014 | 7.699 | 7.716 | 7.676 | 7.710 | 163,484 | +0.04(+0.53%) |
Mar 04, 2014 | 7.670 | 7.687 | 7.652 | 7.670 | 123,954 | +0.02(+0.23%) |
Mar 03, 2014 | 7.647 | 7.664 | 7.618 | 7.652 | 145,371 | +0.03(+0.46%) |
Feb 28, 2014 | 7.629 | 7.647 | 7.583 | 7.618 | 215,365 | -0.01(-0.08%) |
Feb 27, 2014 | 7.652 | 7.652 | 7.623 | 7.623 | 130,175 | -0.01(-0.15%) |
Feb 26, 2014 | 7.658 | 7.658 | 7.612 | 7.635 | 154,304 | -0.01(-0.15%) |
Feb 25, 2014 | 7.641 | 7.647 | 7.612 | 7.647 | 203,344 | +0.00(+0.00%) |
Feb 24, 2014 | 7.618 | 7.664 | 7.618 | 7.647 | 176,983 | +0.03(+0.38%) |
Feb 21, 2014 | 7.612 | 7.641 | 7.606 | 7.618 | 148,536 | +0.01(+0.11%) |
Feb 20, 2014 | 7.600 | 7.618 | 7.595 | 7.610 | 72,972 | +0.01(+0.11%) |
Feb 19, 2014 | 7.606 | 7.635 | 7.589 | 7.601 | 178,264 | +0.00(+0.02%) |
Feb 18, 2014 | 7.629 | 7.641 | 7.595 | 7.600 | 123,070 | -0.03(-0.38%) |
Feb 14, 2014 | 7.635 | 7.629 | 7.629 | 7.629 | 152,025 | -0.03(-0.38%) |
Feb 13, 2014 | 7.595 | 7.670 | 7.572 | 7.658 | 165,229 | +0.08(+0.99%) |
Feb 12, 2014 | 7.600 | 7.612 | 7.554 | 7.583 | 103,493 | +0.00(+0.04%) |
Feb 11, 2014 | 7.603 | 7.614 | 7.580 | 7.580 | 108,592 | +0.00(+0.00%) |
Feb 10, 2014 | 7.603 | 7.609 | 7.568 | 7.580 | 199,752 | +0.01(+0.15%) |
Feb 07, 2014 | 7.557 | 7.591 | 7.534 | 7.568 | 165,958 | +0.04(+0.54%) |
Feb 06, 2014 | 7.551 | 7.551 | 7.505 | 7.528 | 162,419 | +0.00(+0.00%) |
Feb 05, 2014 | 7.568 | 7.580 | 7.511 | 7.528 | 149,116 | -0.05(-0.61%) |
Feb 04, 2014 | 7.655 | 7.666 | 7.574 | 7.574 | 139,651 | -0.07(-0.98%) |
Feb 03, 2014 | 7.643 | 7.672 | 7.626 | 7.649 | 148,199 | +0.02(+0.30%) |
Jan 31, 2014 | 7.540 | 7.637 | 7.540 | 7.626 | 178,532 | +0.09(+1.15%) |
Jan 30, 2014 | 7.545 | 7.563 | 7.534 | 7.540 | 76,803 | -0.01(-0.08%) |
Jan 29, 2014 | 7.591 | 7.591 | 7.545 | 7.545 | 104,684 | -0.04(-0.53%) |
Jan 28, 2014 | 7.522 | 7.591 | 7.517 | 7.586 | 147,766 | +0.07(+1.00%) |
Jan 27, 2014 | 7.597 | 7.626 | 7.511 | 7.511 | 217,085 | -0.07(-0.99%) |
Jan 24, 2014 | 7.649 | 7.672 | 7.580 | 7.586 | 232,227 | -0.07(-0.90%) |
Jan 23, 2014 | 7.597 | 7.670 | 7.597 | 7.655 | 194,803 | +0.07(+0.91%) |
Jan 22, 2014 | 7.591 | 7.614 | 7.568 | 7.586 | 191,968 | -0.01(-0.08%) |
Jan 21, 2014 | 7.643 | 7.643 | 7.574 | 7.591 | 123,852 | -0.01(-0.15%) |
Jan 17, 2014 | 7.545 | 7.603 | 7.603 | 7.603 | 227,261 | +0.07(+0.99%) |
Jan 16, 2014 | 7.545 | 7.563 | 7.522 | 7.528 | 181,755 | +0.00(+0.00%) |
Jan 15, 2014 | 7.517 | 7.534 | 7.506 | 7.528 | 100,823 | +0.01(+0.15%) |
Jan 14, 2014 | 7.522 | 7.557 | 7.499 | 7.517 | 132,925 | -0.05(-0.61%) |
Jan 13, 2014 | 7.534 | 7.568 | 7.502 | 7.563 | 233,073 | +0.08(+1.12%) |
Jan 10, 2014 | 7.468 | 7.519 | 7.468 | 7.479 | 222,177 | +0.03(+0.46%) |
Jan 09, 2014 | 7.422 | 7.456 | 7.422 | 7.445 | 120,534 | +0.01(+0.15%) |
Jan 08, 2014 | 7.491 | 7.496 | 7.416 | 7.433 | 257,394 | -0.06(-0.76%) |
Jan 07, 2014 | 7.468 | 7.496 | 7.433 | 7.491 | 291,689 | +0.07(+1.00%) |
Jan 06, 2014 | 7.411 | 7.456 | 7.353 | 7.416 | 254,343 | +0.03(+0.47%) |
Jan 03, 2014 | 7.296 | 7.405 | 7.296 | 7.382 | 183,835 | +0.08(+1.10%) |
Jan 02, 2014 | 7.279 | 7.313 | 7.245 | 7.302 | 208,987 | +0.03(+0.47%) |
Dec 31, 2013 | 7.285 | 7.267 | 7.267 | 7.267 | 354,396 | -0.02(-0.24%) |
Dec 30, 2013 | 7.273 | 7.342 | 7.267 | 7.285 | 458,229 | -0.02(-0.24%) |
Dec 27, 2013 | 7.330 | 7.348 | 7.245 | 7.302 | 264,416 | -0.05(-0.62%) |
Dec 26, 2013 | 7.325 | 7.382 | 7.319 | 7.348 | 318,012 | +0.02(+0.31%) |
Dec 24, 2013 | 7.445 | 7.445 | 7.319 | 7.325 | 276,428 | -0.11(-1.46%) |
Dec 23, 2013 | 7.313 | 7.433 | 7.313 | 7.433 | 600,972 | +0.12(+1.64%) |
Dec 20, 2013 | 7.239 | 7.370 | 7.205 | 7.313 | 802,396 | +0.06(+0.87%) |
Dec 19, 2013 | 7.159 | 7.262 | 7.154 | 7.250 | 484,103 | +0.07(+0.96%) |
Dec 18, 2013 | 7.050 | 7.187 | 7.050 | 7.182 | 790,539 | +0.12(+1.70%) |
Dec 17, 2013 | 6.901 | 7.096 | 6.901 | 7.061 | 652,067 | +0.14(+1.95%) |
Dec 16, 2013 | 6.906 | 6.935 | 6.867 | 6.926 | 507,824 | +0.03(+0.46%) |
Dec 13, 2013 | 6.855 | 6.896 | 6.838 | 6.895 | 443,517 | +0.02(+0.32%) |
Dec 12, 2013 | 6.850 | 6.891 | 6.844 | 6.873 | 366,013 | +0.01(+0.08%) |
Dec 11, 2013 | 6.907 | 6.907 | 6.838 | 6.867 | 321,217 | -0.00(-0.04%) |
Dec 10, 2013 | 6.852 | 6.870 | 6.830 | 6.870 | 246,329 | +0.04(+0.58%) |
Dec 09, 2013 | 6.847 | 6.864 | 6.824 | 6.830 | 346,442 | -0.04(-0.58%) |
Dec 06, 2013 | 6.864 | 6.881 | 6.824 | 6.870 | 253,331 | +0.03(+0.50%) |
Dec 05, 2013 | 6.870 | 6.887 | 6.824 | 6.835 | 452,708 | -0.05(-0.74%) |
Dec 04, 2013 | 6.898 | 6.904 | 6.870 | 6.887 | 214,761 | -0.03(-0.41%) |
Dec 03, 2013 | 6.892 | 6.915 | 6.864 | 6.915 | 262,766 | +0.01(+0.16%) |
Dec 02, 2013 | 6.938 | 6.943 | 6.870 | 6.904 | 228,326 | -0.01(-0.08%) |
Nov 29, 2013 | 6.921 | 6.921 | 6.892 | 6.909 | 58,482 | +0.02(+0.33%) |
Nov 27, 2013 | 6.870 | 6.896 | 6.864 | 6.887 | 221,800 | -0.01(-0.08%) |
Nov 26, 2013 | 6.887 | 6.909 | 6.870 | 6.892 | 310,504 | -0.01(-0.08%) |
Nov 25, 2013 | 6.938 | 6.938 | 6.870 | 6.898 | 515,635 | -0.03(-0.49%) |
Nov 22, 2013 | 6.983 | 6.989 | 6.932 | 6.932 | 291,915 | -0.07(-0.97%) |
Nov 21, 2013 | 7.012 | 7.051 | 6.972 | 7.000 | 290,437 | -0.02(-0.24%) |
Nov 20, 2013 | 7.063 | 7.091 | 7.012 | 7.017 | 260,624 | -0.06(-0.88%) |
Nov 19, 2013 | 7.103 | 7.114 | 7.051 | 7.080 | 269,147 | -0.05(-0.64%) |
Nov 18, 2013 | 7.120 | 7.205 | 7.108 | 7.125 | 342,605 | -0.02(-0.24%) |
Nov 15, 2013 | 7.029 | 7.160 | 7.029 | 7.142 | 357,591 | +0.09(+1.21%) |
Nov 14, 2013 | 7.012 | 7.097 | 7.012 | 7.057 | 286,388 | -0.04(-0.60%) |
Nov 12, 2013 | 7.173 | 7.173 | 7.049 | 7.100 | 291,236 | -0.05(-0.71%) |
Nov 11, 2013 | 7.202 | 7.213 | 7.145 | 7.151 | 185,525 | -0.08(-1.09%) |
Nov 08, 2013 | 7.292 | 7.292 | 7.173 | 7.230 | 360,700 | -0.10(-1.31%) |
Nov 07, 2013 | 7.377 | 7.377 | 7.298 | 7.326 | 263,915 | -0.06(-0.84%) |
Nov 06, 2013 | 7.467 | 7.524 | 7.371 | 7.388 | 363,959 | -0.11(-1.51%) |
Nov 05, 2013 | 7.462 | 7.501 | 7.428 | 7.501 | 128,308 | +0.04(+0.53%) |
Nov 04, 2013 | 7.456 | 7.484 | 7.405 | 7.462 | 206,683 | +0.06(+0.76%) |