Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.813 | 8.092 | 7.746 | 8.052 | 218,057 | +0.30(+3.83%) |
Oct 30, 2014 | 7.733 | 7.808 | 7.582 | 7.755 | 312,267 | +0.04(+0.46%) |
Oct 29, 2014 | 7.826 | 7.870 | 7.591 | 7.720 | 141,318 | -0.01(-0.11%) |
Oct 28, 2014 | 7.525 | 7.732 | 7.500 | 7.728 | 209,689 | +0.23(+3.12%) |
Oct 27, 2014 | 7.543 | 7.605 | 7.605 | 7.494 | 190,633 | -0.11(-1.45%) |
Oct 24, 2014 | 7.750 | 7.750 | 7.512 | 7.605 | 194,822 | -0.11(-1.48%) |
Oct 23, 2014 | 7.772 | 7.785 | 7.688 | 7.719 | 186,622 | +0.00(+0.06%) |
Oct 22, 2014 | 7.926 | 7.926 | 7.649 | 7.715 | 282,970 | -0.10(-1.24%) |
Oct 21, 2014 | 7.662 | 7.821 | 7.587 | 7.812 | 133,660 | +0.22(+2.96%) |
Oct 20, 2014 | 7.552 | 7.587 | 7.481 | 7.587 | 96,744 | +0.04(+0.53%) |
Oct 17, 2014 | 7.609 | 7.688 | 7.428 | 7.547 | 171,075 | +0.04(+0.47%) |
Oct 16, 2014 | 7.164 | 7.468 | 7.093 | 7.512 | 316,560 | +0.26(+3.52%) |
Oct 15, 2014 | 7.155 | 7.318 | 7.005 | 7.256 | 507,687 | +0.07(+1.04%) |
Oct 14, 2014 | 7.247 | 7.327 | 7.058 | 7.181 | 370,910 | -0.10(-1.33%) |
Oct 13, 2014 | 7.433 | 7.521 | 7.274 | 7.278 | 305,946 | -0.20(-2.65%) |
Oct 10, 2014 | 7.666 | 7.781 | 7.327 | 7.477 | 321,557 | -0.22(-2.86%) |
Oct 09, 2014 | 7.860 | 7.935 | 7.663 | 7.697 | 166,962 | -0.18(-2.24%) |
Oct 08, 2014 | 7.922 | 8.019 | 7.609 | 7.873 | 398,038 | -0.07(-0.89%) |
Oct 07, 2014 | 8.045 | 8.147 | 7.830 | 7.944 | 218,888 | -0.13(-1.58%) |
Oct 06, 2014 | 8.134 | 8.182 | 8.032 | 8.072 | 203,871 | -0.08(-1.03%) |
Oct 03, 2014 | 8.173 | 8.210 | 8.045 | 8.156 | 173,422 | -0.02(-0.22%) |
Oct 02, 2014 | 8.208 | 8.288 | 8.067 | 8.173 | 329,063 | -0.11(-1.33%) |
Oct 01, 2014 | 8.380 | 8.429 | 8.244 | 8.283 | 159,383 | -0.09(-1.11%) |
Sep 30, 2014 | 8.442 | 8.460 | 8.332 | 8.376 | 149,754 | -0.08(-0.94%) |
Sep 29, 2014 | 8.328 | 8.455 | 8.283 | 8.455 | 97,651 | +0.08(+0.95%) |
Sep 26, 2014 | 8.341 | 8.420 | 8.239 | 8.376 | 166,055 | +0.12(+1.46%) |
Sep 25, 2014 | 8.273 | 8.365 | 8.207 | 8.255 | 131,617 | -0.05(-0.58%) |
Sep 24, 2014 | 8.242 | 8.303 | 8.198 | 8.303 | 173,653 | +0.04(+0.42%) |
Sep 23, 2014 | 8.382 | 8.395 | 8.224 | 8.268 | 128,299 | -0.13(-1.56%) |
Sep 22, 2014 | 8.325 | 8.400 | 8.281 | 8.400 | 139,643 | +0.04(+0.52%) |
Sep 19, 2014 | 8.409 | 8.474 | 8.308 | 8.356 | 110,125 | -0.00(-0.05%) |
Sep 18, 2014 | 8.461 | 8.505 | 8.290 | 8.360 | 92,082 | -0.10(-1.14%) |
Sep 17, 2014 | 8.562 | 8.562 | 8.413 | 8.457 | 112,243 | -0.11(-1.23%) |
Sep 16, 2014 | 8.325 | 8.562 | 8.316 | 8.562 | 184,818 | +0.24(+2.84%) |
Sep 15, 2014 | 8.273 | 8.325 | 8.159 | 8.325 | 108,286 | +0.07(+0.90%) |
Sep 12, 2014 | 8.325 | 8.325 | 8.132 | 8.251 | 141,786 | -0.07(-0.84%) |
Sep 11, 2014 | 8.369 | 8.404 | 8.260 | 8.321 | 108,777 | -0.11(-1.35%) |
Sep 10, 2014 | 8.312 | 8.435 | 8.238 | 8.435 | 86,114 | +0.11(+1.32%) |
Sep 09, 2014 | 8.369 | 8.426 | 8.251 | 8.325 | 117,940 | -0.04(-0.42%) |
Sep 08, 2014 | 8.409 | 8.409 | 8.281 | 8.360 | 161,162 | -0.05(-0.57%) |
Sep 05, 2014 | 8.185 | 8.435 | 8.185 | 8.409 | 151,255 | +0.20(+2.40%) |
Sep 04, 2014 | 8.233 | 8.264 | 8.150 | 8.211 | 192,536 | +0.01(+0.16%) |
Sep 03, 2014 | 8.295 | 8.391 | 8.185 | 8.198 | 181,972 | -0.08(-1.01%) |
Sep 02, 2014 | 8.544 | 8.544 | 8.263 | 8.281 | 139,799 | -0.27(-3.13%) |
Aug 29, 2014 | 8.448 | 8.549 | 8.549 | 8.549 | 197,867 | +0.10(+1.14%) |
Aug 28, 2014 | 8.176 | 8.465 | 8.106 | 8.452 | 272,155 | +0.26(+3.21%) |
Aug 27, 2014 | 8.224 | 8.264 | 8.181 | 8.189 | 138,836 | +0.01(+0.13%) |
Aug 26, 2014 | 8.366 | 8.410 | 8.148 | 8.179 | 177,390 | -0.08(-0.95%) |
Aug 25, 2014 | 8.257 | 8.322 | 8.253 | 8.257 | 131,097 | +0.01(+0.16%) |
Aug 22, 2014 | 8.192 | 8.253 | 8.083 | 8.244 | 105,554 | +0.07(+0.91%) |
Aug 21, 2014 | 8.166 | 8.218 | 8.013 | 8.170 | 206,780 | +0.04(+0.54%) |
Aug 20, 2014 | 7.908 | 8.192 | 7.897 | 8.126 | 187,935 | +0.18(+2.25%) |
Aug 19, 2014 | 7.878 | 7.991 | 7.878 | 7.948 | 159,470 | +0.02(+0.22%) |
Aug 18, 2014 | 7.943 | 7.952 | 7.760 | 7.930 | 171,728 | -0.01(-0.16%) |
Aug 15, 2014 | 7.904 | 7.948 | 7.800 | 7.943 | 609,428 | +0.08(+1.05%) |
Aug 14, 2014 | 7.887 | 7.887 | 7.791 | 7.861 | 238,157 | +0.03(+0.39%) |
Aug 13, 2014 | 7.913 | 7.961 | 7.782 | 7.830 | 147,181 | -0.02(-0.28%) |
Aug 12, 2014 | 7.782 | 7.874 | 7.686 | 7.852 | 167,033 | +0.06(+0.78%) |
Aug 11, 2014 | 7.895 | 7.926 | 7.782 | 7.791 | 120,692 | -0.07(-0.83%) |
Aug 08, 2014 | 7.739 | 7.817 | 7.691 | 7.856 | 104,934 | +0.15(+1.98%) |
Aug 07, 2014 | 7.743 | 7.852 | 7.638 | 7.704 | 169,334 | -0.04(-0.51%) |
Aug 06, 2014 | 7.673 | 7.861 | 7.651 | 7.743 | 157,396 | +0.06(+0.79%) |
Aug 05, 2014 | 7.826 | 7.826 | 7.643 | 7.682 | 160,512 | -0.13(-1.62%) |
Aug 04, 2014 | 7.569 | 7.861 | 7.564 | 7.808 | 247,826 | +0.24(+3.17%) |
Aug 01, 2014 | 7.512 | 7.643 | 7.081 | 7.569 | 543,377 | -0.00(-0.06%) |
Jul 31, 2014 | 7.590 | 7.682 | 7.521 | 7.573 | 316,486 | -0.09(-1.19%) |
Jul 30, 2014 | 7.730 | 7.800 | 7.543 | 7.664 | 267,196 | -0.07(-0.90%) |
Jul 29, 2014 | 7.813 | 7.860 | 7.721 | 7.734 | 328,652 | -0.08(-1.07%) |
Jul 28, 2014 | 7.853 | 7.853 | 7.761 | 7.818 | 177,761 | -0.03(-0.33%) |
Jul 25, 2014 | 7.818 | 7.904 | 7.757 | 7.844 | 141,054 | -0.03(-0.44%) |
Jul 24, 2014 | 7.991 | 8.043 | 7.757 | 7.878 | 339,075 | -0.12(-1.52%) |
Jul 23, 2014 | 8.060 | 8.151 | 8.000 | 8.000 | 176,666 | -0.05(-0.65%) |
Jul 22, 2014 | 8.099 | 8.207 | 8.052 | 8.052 | 179,092 | -0.04(-0.48%) |
Jul 21, 2014 | 8.117 | 8.186 | 8.004 | 8.091 | 166,945 | -0.03(-0.37%) |
Jul 18, 2014 | 8.138 | 8.190 | 8.052 | 8.121 | 153,517 | +0.03(+0.37%) |
Jul 17, 2014 | 8.186 | 8.268 | 8.078 | 8.091 | 144,475 | -0.14(-1.73%) |
Jul 16, 2014 | 8.225 | 8.290 | 8.121 | 8.233 | 138,358 | +0.04(+0.53%) |
Jul 15, 2014 | 8.160 | 8.231 | 8.117 | 8.190 | 162,443 | +0.06(+0.75%) |
Jul 14, 2014 | 8.160 | 8.246 | 8.117 | 8.130 | 124,719 | -0.03(-0.42%) |
Jul 11, 2014 | 8.199 | 8.281 | 8.104 | 8.164 | 159,241 | -0.02(-0.21%) |
Jul 10, 2014 | 8.000 | 8.220 | 7.922 | 8.181 | 171,180 | +0.14(+1.72%) |
Jul 09, 2014 | 7.922 | 8.117 | 7.922 | 8.043 | 339,530 | +0.10(+1.25%) |
Jul 08, 2014 | 8.117 | 8.143 | 7.853 | 7.943 | 304,257 | -0.17(-2.13%) |
Jul 07, 2014 | 8.281 | 8.290 | 8.056 | 8.117 | 187,313 | -0.16(-1.94%) |
Jul 03, 2014 | 8.333 | 8.277 | 8.277 | 8.277 | 123,589 | -0.05(-0.62%) |
Jul 02, 2014 | 8.290 | 8.350 | 8.275 | 8.329 | 123,130 | +0.05(+0.63%) |
Jul 01, 2014 | 8.359 | 8.363 | 8.272 | 8.277 | 107,160 | -0.07(-0.88%) |
Jun 30, 2014 | 8.350 | 8.376 | 8.279 | 8.350 | 152,692 | +0.00(+0.00%) |
Jun 27, 2014 | 8.350 | 8.422 | 8.268 | 8.350 | 162,473 | -0.07(-0.87%) |
Jun 26, 2014 | 8.428 | 8.433 | 8.324 | 8.424 | 116,657 | +0.02(+0.20%) |
Jun 25, 2014 | 8.382 | 8.515 | 8.360 | 8.408 | 262,302 | +0.00(+0.05%) |
Jun 24, 2014 | 8.468 | 8.536 | 8.374 | 8.403 | 302,576 | -0.13(-1.56%) |
Jun 23, 2014 | 8.579 | 8.579 | 8.489 | 8.536 | 176,722 | -0.02(-0.25%) |
Jun 20, 2014 | 8.592 | 8.640 | 8.499 | 8.558 | 123,232 | -0.02(-0.25%) |
Jun 19, 2014 | 8.610 | 8.635 | 8.575 | 8.579 | 92,834 | -0.04(-0.50%) |
Jun 18, 2014 | 8.661 | 8.700 | 8.468 | 8.622 | 202,549 | -0.03(-0.35%) |
Jun 17, 2014 | 8.661 | 8.704 | 8.575 | 8.652 | 129,897 | -0.01(-0.10%) |
Jun 16, 2014 | 8.575 | 8.704 | 8.493 | 8.661 | 208,572 | +0.11(+1.26%) |
Jun 13, 2014 | 8.541 | 8.554 | 8.419 | 8.554 | 136,856 | +0.08(+0.91%) |
Jun 12, 2014 | 8.429 | 8.549 | 8.429 | 8.476 | 138,333 | +0.03(+0.31%) |
Jun 11, 2014 | 8.489 | 8.489 | 8.369 | 8.450 | 122,180 | -0.03(-0.30%) |
Jun 10, 2014 | 8.377 | 8.476 | 8.351 | 8.476 | 71,102 | +0.04(+0.51%) |
Jun 06, 2014 | 8.300 | 8.485 | 8.257 | 8.433 | 169,485 | +0.13(+1.55%) |
Jun 05, 2014 | 8.180 | 8.317 | 8.167 | 8.304 | 202,867 | +0.11(+1.36%) |
Jun 04, 2014 | 8.072 | 8.205 | 8.055 | 8.193 | 97,382 | +0.09(+1.17%) |
Jun 03, 2014 | 8.098 | 8.115 | 8.025 | 8.098 | 148,234 | -0.00(-0.05%) |
Jun 02, 2014 | 8.077 | 8.115 | 8.038 | 8.102 | 230,453 | +0.06(+0.80%) |
May 30, 2014 | 8.064 | 8.115 | 7.999 | 8.038 | 169,394 | -0.08(-0.95%) |
May 29, 2014 | 8.111 | 8.175 | 8.021 | 8.115 | 167,447 | +0.03(+0.43%) |
May 28, 2014 | 8.150 | 8.197 | 8.064 | 8.081 | 139,671 | -0.09(-1.05%) |
May 27, 2014 | 8.082 | 8.205 | 8.074 | 8.167 | 171,585 | +0.09(+1.06%) |
May 23, 2014 | 8.235 | 8.082 | 8.082 | 8.082 | 121,866 | -0.13(-1.56%) |
May 22, 2014 | 8.214 | 8.235 | 8.146 | 8.209 | 145,937 | -0.02(-0.26%) |
May 21, 2014 | 8.133 | 8.265 | 8.133 | 8.231 | 228,291 | +0.10(+1.21%) |
May 20, 2014 | 8.107 | 8.214 | 8.107 | 8.133 | 192,235 | +0.03(+0.42%) |
May 19, 2014 | 7.830 | 8.107 | 7.830 | 8.099 | 225,420 | +0.27(+3.49%) |
May 16, 2014 | 7.907 | 7.907 | 7.728 | 7.826 | 244,497 | -0.06(-0.70%) |
May 15, 2014 | 7.954 | 7.966 | 7.770 | 7.881 | 257,750 | -0.09(-1.07%) |
May 14, 2014 | 8.030 | 8.048 | 7.898 | 7.966 | 118,191 | -0.05(-0.64%) |
May 13, 2014 | 7.958 | 8.060 | 7.958 | 8.018 | 97,973 | +0.09(+1.13%) |
May 12, 2014 | 7.941 | 8.043 | 7.911 | 7.928 | 160,488 | +0.03(+0.32%) |
May 09, 2014 | 7.941 | 8.007 | 7.873 | 7.902 | 114,362 | -0.01(-0.16%) |
May 08, 2014 | 8.120 | 8.146 | 7.885 | 7.915 | 248,085 | -0.18(-2.21%) |
May 07, 2014 | 8.171 | 8.380 | 8.073 | 8.094 | 281,678 | -0.01(-0.16%) |
May 06, 2014 | 8.065 | 8.133 | 8.005 | 8.107 | 124,362 | +0.03(+0.32%) |
May 05, 2014 | 8.129 | 8.167 | 8.073 | 8.082 | 123,417 | -0.09(-1.04%) |
May 02, 2014 | 7.932 | 8.227 | 7.907 | 8.167 | 418,032 | +0.22(+2.74%) |
May 01, 2014 | 8.163 | 8.163 | 7.898 | 7.949 | 242,990 | -0.20(-2.51%) |
Apr 30, 2014 | 7.932 | 8.184 | 7.894 | 8.154 | 351,109 | +0.25(+3.13%) |
Apr 29, 2014 | 7.902 | 8.022 | 7.894 | 7.907 | 151,423 | +0.01(+0.16%) |
Apr 28, 2014 | 7.740 | 7.962 | 7.681 | 7.894 | 301,350 | +0.19(+2.45%) |
Apr 25, 2014 | 7.629 | 7.709 | 7.624 | 7.705 | 111,165 | +0.05(+0.61%) |
Apr 24, 2014 | 7.722 | 7.722 | 7.626 | 7.658 | 218,453 | -0.05(-0.66%) |
Apr 23, 2014 | 7.637 | 7.743 | 7.629 | 7.709 | 238,746 | +0.09(+1.23%) |
Apr 22, 2014 | 7.595 | 7.650 | 7.578 | 7.616 | 171,329 | +0.03(+0.45%) |
Apr 21, 2014 | 7.561 | 7.607 | 7.535 | 7.582 | 73,584 | +0.02(+0.22%) |
Apr 17, 2014 | 7.595 | 7.565 | 7.565 | 7.565 | 236,631 | -0.02(-0.22%) |
Apr 16, 2014 | 7.552 | 7.633 | 7.531 | 7.582 | 147,161 | +0.03(+0.45%) |
Apr 15, 2014 | 7.591 | 7.671 | 7.493 | 7.548 | 142,893 | -0.05(-0.61%) |
Apr 14, 2014 | 7.616 | 7.697 | 7.565 | 7.595 | 347,872 | +0.00(+0.06%) |
Apr 11, 2014 | 7.472 | 7.620 | 7.455 | 7.591 | 149,613 | +0.10(+1.30%) |
Apr 10, 2014 | 7.463 | 7.535 | 7.425 | 7.493 | 155,809 | +0.02(+0.23%) |
Apr 09, 2014 | 7.450 | 7.493 | 7.357 | 7.476 | 157,452 | +0.04(+0.57%) |
Apr 08, 2014 | 7.383 | 7.480 | 7.353 | 7.434 | 193,189 | +0.04(+0.52%) |
Apr 07, 2014 | 7.480 | 7.510 | 7.383 | 7.395 | 114,243 | -0.09(-1.19%) |
Apr 04, 2014 | 7.565 | 7.607 | 7.467 | 7.484 | 119,982 | -0.06(-0.73%) |
Apr 03, 2014 | 7.548 | 7.582 | 7.489 | 7.540 | 155,104 | -0.02(-0.22%) |
Apr 02, 2014 | 7.425 | 7.574 | 7.404 | 7.557 | 80,798 | +0.13(+1.71%) |
Apr 01, 2014 | 7.540 | 7.540 | 7.395 | 7.429 | 174,214 | -0.06(-0.79%) |
Mar 31, 2014 | 7.548 | 7.552 | 7.451 | 7.489 | 119,275 | -0.07(-0.95%) |
Mar 28, 2014 | 7.514 | 7.591 | 7.506 | 7.561 | 157,301 | +0.11(+1.42%) |
Mar 27, 2014 | 7.387 | 7.467 | 7.383 | 7.455 | 300,885 | +0.08(+1.03%) |
Mar 26, 2014 | 7.585 | 7.585 | 7.353 | 7.379 | 212,384 | -0.19(-2.56%) |
Mar 25, 2014 | 7.463 | 7.585 | 7.463 | 7.572 | 370,709 | +0.13(+1.81%) |
Mar 24, 2014 | 7.349 | 7.455 | 7.315 | 7.438 | 297,092 | +0.11(+1.44%) |
Mar 21, 2014 | 7.374 | 7.417 | 7.311 | 7.332 | 225,065 | +0.00(+0.00%) |
Mar 20, 2014 | 7.337 | 7.396 | 7.311 | 7.332 | 106,436 | -0.03(-0.40%) |
Mar 19, 2014 | 7.294 | 7.396 | 7.294 | 7.362 | 129,785 | +0.04(+0.52%) |
Mar 18, 2014 | 7.299 | 7.349 | 7.290 | 7.324 | 135,164 | +0.03(+0.35%) |
Mar 17, 2014 | 7.206 | 7.341 | 7.206 | 7.299 | 187,032 | +0.09(+1.29%) |
Mar 14, 2014 | 7.071 | 7.248 | 7.013 | 7.206 | 217,564 | +0.16(+2.27%) |
Mar 13, 2014 | 7.067 | 7.067 | 6.928 | 7.046 | 342,674 | +0.02(+0.30%) |
Mar 12, 2014 | 7.138 | 7.151 | 6.979 | 7.025 | 193,584 | -0.13(-1.88%) |
Mar 11, 2014 | 7.252 | 7.252 | 7.147 | 7.160 | 157,158 | -0.06(-0.88%) |
Mar 10, 2014 | 7.197 | 7.240 | 7.168 | 7.223 | 99,575 | +0.00(+0.06%) |
Mar 07, 2014 | 7.269 | 7.307 | 7.193 | 7.219 | 90,221 | -0.03(-0.35%) |
Mar 06, 2014 | 7.181 | 7.349 | 7.176 | 7.244 | 199,726 | +0.06(+0.88%) |
Mar 05, 2014 | 7.223 | 7.276 | 7.181 | 7.181 | 87,015 | -0.03(-0.35%) |
Mar 04, 2014 | 7.185 | 7.286 | 7.143 | 7.206 | 1,011,367 | +0.02(+0.29%) |
Mar 03, 2014 | 7.294 | 7.311 | 7.185 | 7.185 | 130,290 | -0.11(-1.50%) |
Feb 28, 2014 | 7.248 | 7.349 | 7.231 | 7.294 | 221,361 | +0.06(+0.87%) |
Feb 27, 2014 | 7.341 | 7.366 | 7.210 | 7.231 | 630,218 | -0.14(-1.94%) |
Feb 26, 2014 | 7.269 | 7.408 | 7.126 | 7.374 | 514,462 | -0.01(-0.08%) |
Feb 25, 2014 | 7.359 | 7.464 | 7.311 | 7.380 | 220,311 | +0.00(+0.06%) |
Feb 24, 2014 | 7.565 | 7.648 | 7.376 | 7.376 | 312,708 | -0.18(-2.39%) |
Feb 21, 2014 | 7.535 | 7.573 | 7.527 | 7.556 | 158,413 | +0.03(+0.33%) |
Feb 20, 2014 | 7.527 | 7.565 | 7.472 | 7.531 | 159,512 | +0.02(+0.22%) |
Feb 19, 2014 | 7.489 | 7.565 | 7.435 | 7.514 | 227,060 | +0.02(+0.28%) |
Feb 18, 2014 | 7.481 | 7.581 | 7.447 | 7.493 | 205,592 | +0.02(+0.22%) |
Feb 14, 2014 | 7.363 | 7.476 | 7.476 | 7.476 | 211,771 | +0.15(+2.00%) |
Feb 13, 2014 | 7.275 | 7.376 | 7.254 | 7.330 | 160,280 | +0.06(+0.81%) |
Feb 12, 2014 | 7.254 | 7.313 | 7.216 | 7.271 | 270,304 | +0.01(+0.17%) |
Feb 11, 2014 | 7.187 | 7.313 | 7.149 | 7.258 | 237,045 | +0.09(+1.29%) |
Feb 10, 2014 | 7.267 | 7.288 | 7.162 | 7.166 | 317,637 | -0.08(-1.16%) |
Feb 07, 2014 | 7.376 | 7.460 | 7.233 | 7.250 | 1,136,231 | -0.16(-2.15%) |
Feb 06, 2014 | 7.468 | 7.518 | 7.393 | 7.409 | 146,138 | -0.00(-0.06%) |
Feb 05, 2014 | 7.351 | 7.506 | 7.321 | 7.414 | 217,733 | +0.06(+0.86%) |
Feb 04, 2014 | 7.326 | 7.414 | 7.288 | 7.351 | 182,497 | +0.04(+0.57%) |
Feb 03, 2014 | 7.321 | 7.338 | 7.254 | 7.309 | 203,803 | +0.00(+0.00%) |
Jan 31, 2014 | 7.284 | 7.385 | 7.267 | 7.309 | 157,278 | +0.05(+0.64%) |
Jan 30, 2014 | 7.346 | 7.346 | 7.253 | 7.263 | 147,245 | -0.06(-0.86%) |
Jan 29, 2014 | 7.258 | 7.418 | 7.204 | 7.326 | 217,938 | +0.00(+0.04%) |
Jan 28, 2014 | 7.277 | 7.494 | 7.277 | 7.323 | 432,450 | +0.02(+0.23%) |
Jan 27, 2014 | 7.335 | 7.502 | 7.214 | 7.306 | 245,781 | -0.03(-0.34%) |
Jan 24, 2014 | 7.110 | 7.385 | 7.027 | 7.331 | 385,877 | -0.02(-0.23%) |
Jan 23, 2014 | 7.461 | 7.506 | 7.285 | 7.348 | 185,908 | -0.11(-1.45%) |
Jan 22, 2014 | 7.231 | 7.477 | 7.227 | 7.456 | 329,649 | +0.27(+3.71%) |
Jan 21, 2014 | 7.110 | 7.231 | 7.094 | 7.189 | 95,407 | +0.11(+1.53%) |
Jan 17, 2014 | 7.290 | 7.081 | 7.081 | 7.081 | 166,178 | -0.20(-2.75%) |
Jan 16, 2014 | 7.148 | 7.352 | 7.089 | 7.281 | 335,196 | +0.13(+1.81%) |
Jan 15, 2014 | 7.152 | 7.181 | 7.069 | 7.152 | 116,641 | +0.00(+0.00%) |
Jan 14, 2014 | 6.998 | 7.152 | 6.998 | 7.152 | 178,501 | +0.16(+2.27%) |
Jan 13, 2014 | 7.052 | 7.094 | 6.985 | 6.993 | 111,030 | -0.06(-0.89%) |
Jan 10, 2014 | 7.098 | 7.131 | 6.997 | 7.056 | 86,779 | -0.04(-0.59%) |
Jan 09, 2014 | 7.027 | 7.148 | 6.964 | 7.098 | 146,553 | +0.07(+1.01%) |
Jan 08, 2014 | 7.131 | 7.194 | 7.010 | 7.027 | 113,905 | -0.12(-1.69%) |
Jan 07, 2014 | 7.164 | 7.194 | 7.098 | 7.148 | 92,009 | +0.03(+0.35%) |
Jan 06, 2014 | 7.018 | 7.160 | 6.927 | 7.123 | 179,223 | +0.14(+1.97%) |
Jan 03, 2014 | 6.964 | 7.014 | 6.935 | 6.985 | 92,446 | +0.01(+0.18%) |
Jan 02, 2014 | 6.939 | 6.998 | 6.910 | 6.973 | 121,355 | -0.01(-0.12%) |
Dec 31, 2013 | 6.923 | 6.981 | 6.981 | 6.981 | 226,607 | +0.03(+0.42%) |
Dec 30, 2013 | 6.985 | 7.043 | 6.906 | 6.952 | 213,154 | -0.01(-0.18%) |
Dec 27, 2013 | 6.968 | 7.048 | 6.903 | 6.964 | 159,447 | +0.08(+1.13%) |
Dec 26, 2013 | 6.924 | 6.974 | 6.849 | 6.887 | 253,453 | -0.02(-0.24%) |
Dec 24, 2013 | 6.845 | 6.982 | 6.829 | 6.903 | 130,826 | +0.05(+0.66%) |
Dec 23, 2013 | 6.903 | 7.011 | 6.858 | 6.858 | 181,765 | -0.03(-0.42%) |
Dec 20, 2013 | 6.908 | 7.007 | 6.845 | 6.887 | 210,025 | +0.01(+0.12%) |
Dec 19, 2013 | 6.883 | 6.966 | 6.870 | 6.878 | 156,161 | -0.02(-0.24%) |
Dec 18, 2013 | 7.019 | 7.040 | 6.870 | 6.895 | 168,020 | -0.12(-1.77%) |
Dec 17, 2013 | 6.995 | 7.069 | 6.899 | 7.019 | 138,055 | +0.01(+0.12%) |
Dec 16, 2013 | 7.281 | 7.322 | 6.987 | 7.011 | 275,741 | -0.23(-3.21%) |
Dec 13, 2013 | 7.335 | 7.401 | 7.169 | 7.243 | 172,470 | -0.05(-0.68%) |
Dec 12, 2013 | 7.206 | 7.413 | 7.206 | 7.293 | 244,073 | +0.08(+1.09%) |
Dec 11, 2013 | 7.268 | 7.289 | 7.160 | 7.214 | 193,733 | -0.04(-0.51%) |
Dec 10, 2013 | 7.173 | 7.260 | 7.061 | 7.252 | 174,387 | +0.09(+1.27%) |
Dec 09, 2013 | 7.181 | 7.554 | 7.140 | 7.160 | 171,573 | -0.02(-0.29%) |
Dec 06, 2013 | 7.239 | 7.252 | 7.123 | 7.181 | 228,647 | -0.07(-0.97%) |
Dec 05, 2013 | 7.032 | 7.268 | 7.028 | 7.252 | 260,877 | +0.24(+3.37%) |
Dec 04, 2013 | 7.094 | 7.119 | 6.986 | 7.015 | 146,600 | -0.07(-0.94%) |
Dec 03, 2013 | 7.119 | 7.173 | 7.028 | 7.082 | 773,411 | -0.02(-0.23%) |
Dec 02, 2013 | 7.003 | 7.127 | 6.887 | 7.098 | 318,771 | +0.12(+1.66%) |
Nov 29, 2013 | 6.891 | 7.048 | 6.891 | 6.982 | 173,866 | +0.05(+0.72%) |
Nov 27, 2013 | 6.903 | 6.941 | 6.768 | 6.932 | 174,667 | +0.02(+0.36%) |
Nov 26, 2013 | 6.696 | 6.920 | 6.655 | 6.908 | 331,660 | +0.30(+4.52%) |
Nov 25, 2013 | 6.634 | 6.675 | 6.580 | 6.609 | 249,631 | -0.02(-0.37%) |
Nov 22, 2013 | 6.683 | 6.683 | 6.593 | 6.634 | 194,893 | -0.03(-0.43%) |
Nov 21, 2013 | 6.642 | 6.712 | 6.593 | 6.663 | 109,061 | +0.02(+0.37%) |
Nov 20, 2013 | 6.658 | 6.689 | 6.601 | 6.638 | 80,805 | -0.02(-0.31%) |
Nov 19, 2013 | 6.630 | 6.671 | 6.551 | 6.658 | 171,519 | +0.03(+0.50%) |
Nov 18, 2013 | 6.683 | 6.724 | 6.556 | 6.626 | 251,101 | -0.02(-0.37%) |
Nov 15, 2013 | 6.650 | 6.733 | 6.593 | 6.650 | 215,810 | +0.05(+0.69%) |
Nov 14, 2013 | 6.527 | 6.696 | 6.527 | 6.605 | 131,303 | +0.03(+0.50%) |
Nov 13, 2013 | 6.580 | 6.620 | 6.539 | 6.572 | 116,679 | -0.02(-0.25%) |
Nov 12, 2013 | 6.523 | 6.626 | 6.523 | 6.588 | 158,021 | +0.03(+0.50%) |
Nov 11, 2013 | 6.510 | 6.584 | 6.486 | 6.556 | 154,056 | +0.03(+0.44%) |
Nov 08, 2013 | 6.547 | 6.547 | 6.473 | 6.527 | 171,211 | -0.00(-0.06%) |
Nov 07, 2013 | 6.490 | 6.564 | 6.432 | 6.531 | 156,166 | +0.04(+0.63%) |
Nov 06, 2013 | 6.457 | 6.584 | 6.424 | 6.490 | 256,579 | +0.05(+0.70%) |
Nov 05, 2013 | 6.523 | 6.556 | 6.383 | 6.444 | 370,721 | -0.10(-1.57%) |
Nov 04, 2013 | 6.481 | 6.588 | 6.477 | 6.547 | 169,882 | +0.07(+1.02%) |