Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.708 | 7.780 | 7.687 | 7.759 | 2,103,893 | +0.15(+1.97%) |
Oct 30, 2014 | 7.459 | 7.635 | 7.456 | 7.609 | 2,429,668 | -0.02(-0.20%) |
Oct 29, 2014 | 7.734 | 7.759 | 7.583 | 7.625 | 2,264,339 | -0.06(-0.81%) |
Oct 28, 2014 | 7.666 | 7.697 | 7.635 | 7.687 | 2,547,291 | +0.25(+3.41%) |
Oct 27, 2014 | 7.350 | 7.459 | 7.506 | 7.433 | 1,582,755 | -0.07(-0.97%) |
Oct 24, 2014 | 7.511 | 7.526 | 7.464 | 7.506 | 1,495,984 | +0.03(+0.35%) |
Oct 23, 2014 | 7.469 | 7.511 | 7.438 | 7.480 | 2,546,032 | +0.12(+1.62%) |
Oct 22, 2014 | 7.371 | 7.423 | 7.355 | 7.361 | 2,272,774 | -0.07(-0.91%) |
Oct 21, 2014 | 7.381 | 7.436 | 7.371 | 7.428 | 3,880,412 | +0.08(+1.13%) |
Oct 20, 2014 | 7.247 | 7.361 | 7.231 | 7.345 | 2,102,595 | +0.07(+0.93%) |
Oct 17, 2014 | 7.304 | 7.314 | 7.257 | 7.278 | 2,809,883 | +0.03(+0.43%) |
Oct 16, 2014 | 7.143 | 7.301 | 7.127 | 7.247 | 3,804,773 | -0.28(-3.72%) |
Oct 15, 2014 | 7.542 | 7.552 | 7.381 | 7.526 | 4,045,719 | -0.09(-1.16%) |
Oct 14, 2014 | 7.656 | 7.682 | 7.599 | 7.614 | 3,144,595 | +0.01(+0.14%) |
Oct 13, 2014 | 7.671 | 7.687 | 7.599 | 7.604 | 2,013,234 | +0.01(+0.14%) |
Oct 10, 2014 | 7.661 | 7.705 | 7.594 | 7.594 | 1,897,447 | -0.11(-1.41%) |
Oct 09, 2014 | 7.837 | 7.853 | 7.682 | 7.702 | 1,710,770 | -0.22(-2.81%) |
Oct 08, 2014 | 7.837 | 7.941 | 7.791 | 7.925 | 1,780,606 | +0.17(+2.20%) |
Oct 07, 2014 | 7.822 | 7.827 | 7.754 | 7.754 | 1,663,493 | -0.12(-1.58%) |
Oct 06, 2014 | 7.873 | 7.899 | 7.822 | 7.879 | 1,737,850 | +0.11(+1.47%) |
Oct 03, 2014 | 7.749 | 7.780 | 7.735 | 7.765 | 1,569,608 | -0.06(-0.73%) |
Oct 02, 2014 | 7.894 | 7.899 | 7.734 | 7.822 | 2,201,235 | -0.09(-1.11%) |
Oct 01, 2014 | 7.961 | 7.967 | 7.899 | 7.910 | 1,457,661 | -0.05(-0.65%) |
Sep 30, 2014 | 7.946 | 8.018 | 7.915 | 7.961 | 1,243,452 | +0.02(+0.20%) |
Sep 29, 2014 | 7.899 | 7.956 | 7.889 | 7.946 | 1,622,341 | -0.14(-1.73%) |
Sep 26, 2014 | 8.065 | 8.112 | 8.039 | 8.086 | 937,915 | +0.05(+0.64%) |
Sep 25, 2014 | 8.096 | 8.096 | 8.013 | 8.034 | 1,618,078 | -0.09(-1.15%) |
Sep 24, 2014 | 8.091 | 8.143 | 8.065 | 8.127 | 2,121,833 | +0.04(+0.51%) |
Sep 23, 2014 | 8.106 | 8.143 | 8.086 | 8.086 | 1,784,423 | -0.06(-0.70%) |
Sep 22, 2014 | 8.195 | 8.195 | 8.112 | 8.143 | 1,966,441 | -0.02(-0.25%) |
Sep 19, 2014 | 8.163 | 8.192 | 8.138 | 8.163 | 4,553,396 | +0.06(+0.70%) |
Sep 18, 2014 | 8.101 | 8.132 | 8.088 | 8.106 | 1,806,246 | +0.05(+0.58%) |
Sep 17, 2014 | 8.091 | 8.132 | 8.050 | 8.060 | 1,483,138 | +0.04(+0.45%) |
Sep 16, 2014 | 7.982 | 8.055 | 7.972 | 8.024 | 2,204,816 | +0.07(+0.85%) |
Sep 15, 2014 | 7.967 | 7.977 | 7.936 | 7.956 | 1,283,592 | -0.01(-0.13%) |
Sep 12, 2014 | 7.941 | 7.998 | 7.920 | 7.967 | 1,859,660 | -0.01(-0.13%) |
Sep 11, 2014 | 7.951 | 7.977 | 7.936 | 7.977 | 4,105,671 | -0.12(-1.53%) |
Sep 10, 2014 | 8.081 | 8.112 | 8.044 | 8.101 | 2,845,803 | -0.07(-0.89%) |
Sep 09, 2014 | 8.174 | 8.184 | 8.143 | 8.174 | 2,017,272 | -0.05(-0.57%) |
Sep 08, 2014 | 8.252 | 8.262 | 8.195 | 8.220 | 1,097,132 | -0.08(-0.94%) |
Sep 05, 2014 | 8.308 | 8.324 | 8.257 | 8.298 | 946,172 | +0.06(+0.69%) |
Sep 04, 2014 | 8.262 | 8.303 | 8.226 | 8.241 | 1,256,924 | +0.00(+0.00%) |
Sep 03, 2014 | 8.246 | 8.257 | 8.215 | 8.241 | 1,777,357 | +0.09(+1.08%) |
Sep 02, 2014 | 8.127 | 8.148 | 8.106 | 8.153 | 1,337,430 | -0.06(-0.69%) |
Aug 29, 2014 | 8.169 | 8.210 | 8.210 | 8.210 | 1,055,627 | +0.01(+0.06%) |
Aug 28, 2014 | 8.220 | 8.232 | 8.195 | 8.205 | 1,412,768 | -0.07(-0.88%) |
Aug 27, 2014 | 8.288 | 8.293 | 8.267 | 8.277 | 1,662,218 | +0.05(+0.63%) |
Aug 26, 2014 | 8.226 | 8.267 | 8.215 | 8.226 | 1,722,170 | +0.05(+0.57%) |
Aug 25, 2014 | 8.158 | 8.215 | 8.148 | 8.179 | 1,377,846 | +0.07(+0.83%) |
Aug 22, 2014 | 8.153 | 8.153 | 8.057 | 8.112 | 1,496,793 | -0.04(-0.45%) |
Aug 21, 2014 | 8.158 | 8.176 | 8.132 | 8.148 | 3,377,943 | +0.06(+0.70%) |
Aug 20, 2014 | 8.065 | 8.106 | 8.065 | 8.091 | 828,379 | -0.05(-0.64%) |
Aug 19, 2014 | 8.132 | 8.148 | 8.106 | 8.143 | 1,207,196 | -0.01(-0.06%) |
Aug 18, 2014 | 8.158 | 8.161 | 8.127 | 8.148 | 1,143,285 | +0.02(+0.19%) |
Aug 15, 2014 | 8.226 | 8.246 | 8.070 | 8.132 | 2,817,875 | +0.02(+0.26%) |
Aug 14, 2014 | 8.132 | 8.132 | 8.096 | 8.112 | 979,837 | -0.01(-0.06%) |
Aug 13, 2014 | 8.122 | 8.143 | 8.081 | 8.117 | 1,536,839 | +0.04(+0.45%) |
Aug 12, 2014 | 8.044 | 8.117 | 8.044 | 8.081 | 1,631,480 | +0.04(+0.45%) |
Aug 11, 2014 | 8.055 | 8.086 | 8.039 | 8.044 | 1,117,244 | -0.04(-0.51%) |
Aug 08, 2014 | 8.034 | 8.091 | 8.003 | 8.086 | 6,678,322 | +0.11(+1.43%) |
Aug 07, 2014 | 8.086 | 8.106 | 7.951 | 7.972 | 2,184,221 | -0.18(-2.16%) |
Aug 06, 2014 | 8.112 | 8.174 | 8.112 | 8.148 | 1,403,080 | +0.07(+0.90%) |
Aug 05, 2014 | 8.153 | 8.153 | 8.050 | 8.075 | 2,946,375 | -0.26(-3.17%) |
Aug 04, 2014 | 8.340 | 8.340 | 8.277 | 8.340 | 1,287,533 | -0.03(-0.31%) |
Aug 01, 2014 | 8.365 | 8.402 | 8.329 | 8.365 | 1,492,281 | -0.05(-0.55%) |
Jul 31, 2014 | 8.459 | 8.474 | 8.371 | 8.412 | 2,292,828 | -0.20(-2.35%) |
Jul 30, 2014 | 8.562 | 8.624 | 8.516 | 8.614 | 2,934,716 | +0.10(+1.22%) |
Jul 29, 2014 | 8.567 | 8.573 | 8.500 | 8.511 | 2,901,631 | -0.03(-0.36%) |
Jul 28, 2014 | 8.511 | 8.547 | 8.490 | 8.542 | 5,756,619 | +0.04(+0.49%) |
Jul 25, 2014 | 8.531 | 8.552 | 8.479 | 8.500 | 7,393,175 | -0.04(-0.42%) |
Jul 24, 2014 | 8.542 | 8.557 | 8.513 | 8.536 | 1,144,372 | +0.07(+0.86%) |
Jul 23, 2014 | 8.479 | 8.490 | 8.448 | 8.464 | 946,635 | -0.01(-0.06%) |
Jul 22, 2014 | 8.495 | 8.511 | 8.469 | 8.469 | 995,090 | +0.03(+0.37%) |
Jul 21, 2014 | 8.422 | 8.443 | 8.407 | 8.438 | 1,427,050 | -0.05(-0.61%) |
Jul 18, 2014 | 8.402 | 8.500 | 8.386 | 8.490 | 1,516,840 | +0.08(+0.92%) |
Jul 17, 2014 | 8.511 | 8.552 | 8.399 | 8.412 | 1,454,026 | -0.19(-2.23%) |
Jul 16, 2014 | 8.578 | 8.630 | 8.536 | 8.604 | 1,755,953 | +0.09(+1.03%) |
Jul 15, 2014 | 8.557 | 8.573 | 8.469 | 8.516 | 1,644,322 | -0.06(-0.66%) |
Jul 14, 2014 | 8.583 | 8.588 | 8.552 | 8.573 | 1,057,351 | +0.00(+0.00%) |
Jul 11, 2014 | 8.547 | 8.578 | 8.500 | 8.573 | 2,227,093 | +0.01(+0.12%) |
Jul 10, 2014 | 8.536 | 8.604 | 8.526 | 8.562 | 6,086,667 | -0.24(-2.71%) |
Jul 09, 2014 | 8.718 | 8.806 | 8.707 | 8.801 | 961,842 | +0.10(+1.19%) |
Jul 08, 2014 | 8.728 | 8.738 | 8.650 | 8.697 | 1,587,334 | -0.13(-1.47%) |
Jul 07, 2014 | 8.790 | 8.832 | 8.786 | 8.826 | 2,529,516 | -0.12(-1.39%) |
Jul 03, 2014 | 8.899 | 8.951 | 8.951 | 8.951 | 1,468,572 | +0.11(+1.29%) |
Jul 02, 2014 | 8.780 | 8.868 | 8.770 | 8.837 | 2,409,820 | -0.09(-0.99%) |
Jul 01, 2014 | 8.940 | 8.972 | 8.915 | 8.925 | 1,185,960 | +0.04(+0.41%) |
Jun 30, 2014 | 8.847 | 8.904 | 8.847 | 8.889 | 1,205,625 | +0.01(+0.06%) |
Jun 27, 2014 | 8.847 | 8.883 | 8.806 | 8.883 | 1,074,384 | -0.01(-0.06%) |
Jun 26, 2014 | 8.899 | 8.904 | 8.775 | 8.889 | 1,201,071 | +0.03(+0.29%) |
Jun 25, 2014 | 8.816 | 8.907 | 8.816 | 8.863 | 1,923,587 | -0.06(-0.64%) |
Jun 24, 2014 | 8.951 | 9.008 | 8.899 | 8.920 | 1,221,085 | -0.08(-0.86%) |
Jun 23, 2014 | 8.966 | 8.997 | 8.940 | 8.997 | 1,042,808 | -0.02(-0.17%) |
Jun 20, 2014 | 8.977 | 9.018 | 8.930 | 9.013 | 1,369,126 | +0.01(+0.12%) |
Jun 19, 2014 | 9.044 | 9.070 | 8.983 | 9.003 | 1,295,002 | +0.03(+0.29%) |
Jun 18, 2014 | 8.863 | 8.977 | 8.852 | 8.977 | 2,940,155 | +0.25(+2.91%) |
Jun 17, 2014 | 8.728 | 8.770 | 8.713 | 8.723 | 1,708,959 | -0.05(-0.53%) |
Jun 16, 2014 | 8.733 | 8.775 | 8.718 | 8.770 | 1,564,594 | +0.01(+0.06%) |
Jun 13, 2014 | 8.764 | 8.790 | 8.733 | 8.764 | 1,481,273 | +0.05(+0.53%) |
Jun 12, 2014 | 8.738 | 8.780 | 8.697 | 8.718 | 1,514,894 | +0.05(+0.60%) |
Jun 11, 2014 | 8.713 | 8.718 | 8.650 | 8.666 | 1,181,410 | -0.09(-1.01%) |
Jun 10, 2014 | 8.749 | 8.754 | 8.718 | 8.754 | 884,690 | +0.00(+0.00%) |
Jun 06, 2014 | 8.718 | 8.759 | 8.692 | 8.754 | 1,576,921 | +0.07(+0.78%) |
Jun 05, 2014 | 8.630 | 8.692 | 8.583 | 8.687 | 1,571,577 | +0.12(+1.45%) |
Jun 04, 2014 | 8.521 | 8.578 | 8.495 | 8.562 | 2,843,399 | -0.03(-0.30%) |
Jun 03, 2014 | 8.604 | 8.614 | 8.583 | 8.588 | 953,201 | -0.04(-0.48%) |
Jun 02, 2014 | 8.681 | 8.681 | 8.619 | 8.630 | 1,128,559 | -0.04(-0.42%) |
May 30, 2014 | 8.650 | 8.689 | 8.640 | 8.666 | 1,640,187 | +0.03(+0.30%) |
May 29, 2014 | 8.635 | 8.661 | 8.604 | 8.640 | 1,118,987 | +0.06(+0.66%) |
May 28, 2014 | 8.562 | 8.609 | 8.536 | 8.583 | 826,748 | -0.02(-0.24%) |
May 27, 2014 | 8.656 | 8.661 | 8.578 | 8.604 | 1,349,092 | +0.08(+0.97%) |
May 23, 2014 | 8.485 | 8.521 | 8.521 | 8.521 | 1,412,779 | -0.00(-0.02%) |
May 22, 2014 | 8.531 | 8.547 | 8.521 | 8.522 | 993,953 | -0.01(-0.17%) |
May 21, 2014 | 8.500 | 8.542 | 8.485 | 8.536 | 2,151,907 | +0.04(+0.49%) |
May 20, 2014 | 8.505 | 8.526 | 8.469 | 8.495 | 1,713,542 | -0.08(-0.91%) |
May 19, 2014 | 8.552 | 8.591 | 8.529 | 8.573 | 1,275,534 | -0.04(-0.42%) |
May 16, 2014 | 8.542 | 8.609 | 8.536 | 8.609 | 1,162,917 | +0.12(+1.40%) |
May 15, 2014 | 8.562 | 8.562 | 8.438 | 8.490 | 1,634,503 | -0.06(-0.73%) |
May 14, 2014 | 8.526 | 8.593 | 8.526 | 8.552 | 1,873,386 | +0.10(+1.23%) |
May 13, 2014 | 8.417 | 8.459 | 8.397 | 8.448 | 1,587,431 | +0.03(+0.37%) |
May 12, 2014 | 8.407 | 8.428 | 8.373 | 8.417 | 1,904,123 | +0.07(+0.81%) |
May 09, 2014 | 8.277 | 8.355 | 8.205 | 8.350 | 7,878,297 | -0.21(-2.48%) |
May 08, 2014 | 8.552 | 8.624 | 8.552 | 8.562 | 1,195,868 | -0.04(-0.42%) |
May 07, 2014 | 8.604 | 8.627 | 8.562 | 8.599 | 1,375,884 | +0.03(+0.36%) |
May 06, 2014 | 8.578 | 8.624 | 8.562 | 8.567 | 1,856,415 | +0.03(+0.36%) |
May 05, 2014 | 8.454 | 8.557 | 8.454 | 8.536 | 1,168,585 | +0.07(+0.80%) |
May 02, 2014 | 8.479 | 8.490 | 8.433 | 8.469 | 1,723,591 | +0.01(+0.12%) |
May 01, 2014 | 8.424 | 8.509 | 8.404 | 8.459 | 2,750,216 | +0.07(+0.78%) |
Apr 30, 2014 | 8.364 | 8.409 | 8.344 | 8.394 | 1,675,075 | +0.04(+0.48%) |
Apr 29, 2014 | 8.339 | 8.369 | 8.309 | 8.354 | 1,344,116 | +0.07(+0.85%) |
Apr 28, 2014 | 8.223 | 8.283 | 8.213 | 8.283 | 1,690,590 | +0.10(+1.22%) |
Apr 25, 2014 | 8.283 | 8.293 | 8.178 | 8.183 | 1,124,688 | -0.12(-1.45%) |
Apr 24, 2014 | 8.293 | 8.339 | 8.248 | 8.303 | 2,014,258 | +0.03(+0.36%) |
Apr 23, 2014 | 8.298 | 8.303 | 8.259 | 8.273 | 1,298,394 | +0.04(+0.43%) |
Apr 22, 2014 | 8.233 | 8.243 | 8.196 | 8.238 | 1,082,957 | +0.07(+0.80%) |
Apr 21, 2014 | 8.163 | 8.188 | 8.158 | 8.173 | 594,263 | +0.02(+0.25%) |
Apr 17, 2014 | 8.128 | 8.153 | 8.153 | 8.153 | 1,208,700 | +0.02(+0.18%) |
Apr 16, 2014 | 8.118 | 8.143 | 8.083 | 8.138 | 1,574,478 | +0.10(+1.18%) |
Apr 15, 2014 | 8.083 | 8.108 | 7.943 | 8.043 | 2,767,149 | -0.02(-0.19%) |
Apr 14, 2014 | 7.973 | 8.073 | 7.933 | 8.058 | 2,049,732 | +0.12(+1.45%) |
Apr 11, 2014 | 7.923 | 7.983 | 7.913 | 7.943 | 1,433,728 | -0.06(-0.69%) |
Apr 10, 2014 | 8.123 | 8.138 | 7.998 | 7.998 | 1,643,953 | -0.18(-2.21%) |
Apr 09, 2014 | 8.178 | 8.188 | 8.098 | 8.178 | 1,906,097 | +0.16(+1.94%) |
Apr 08, 2014 | 8.018 | 8.075 | 8.003 | 8.023 | 3,235,379 | -0.02(-0.25%) |
Apr 07, 2014 | 8.028 | 8.068 | 8.018 | 8.043 | 5,334,639 | +0.13(+1.58%) |
Apr 04, 2014 | 7.973 | 8.013 | 7.918 | 7.918 | 1,429,108 | -0.05(-0.63%) |
Apr 03, 2014 | 7.973 | 8.008 | 7.948 | 7.968 | 1,701,742 | +0.06(+0.70%) |
Apr 02, 2014 | 7.893 | 7.933 | 7.883 | 7.913 | 1,023,520 | -0.03(-0.32%) |
Apr 01, 2014 | 7.953 | 7.958 | 7.904 | 7.938 | 1,931,111 | +0.03(+0.32%) |
Mar 31, 2014 | 7.968 | 7.983 | 7.878 | 7.913 | 2,115,915 | +0.03(+0.38%) |
Mar 28, 2014 | 7.847 | 7.893 | 7.832 | 7.883 | 2,233,362 | +0.16(+2.01%) |
Mar 27, 2014 | 7.647 | 7.737 | 7.642 | 7.727 | 4,847,072 | +0.13(+1.65%) |
Mar 26, 2014 | 7.677 | 7.697 | 7.592 | 7.602 | 4,007,684 | -0.10(-1.24%) |
Mar 25, 2014 | 7.652 | 7.722 | 7.622 | 7.697 | 2,677,385 | -0.03(-0.39%) |
Mar 24, 2014 | 7.707 | 7.747 | 7.607 | 7.727 | 3,534,473 | +0.09(+1.11%) |
Mar 21, 2014 | 7.707 | 7.775 | 7.622 | 7.642 | 1,509,301 | -0.06(-0.72%) |
Mar 20, 2014 | 7.632 | 7.722 | 7.609 | 7.697 | 2,214,876 | +0.04(+0.52%) |
Mar 19, 2014 | 7.757 | 7.792 | 7.602 | 7.657 | 2,784,149 | -0.14(-1.80%) |
Mar 18, 2014 | 7.762 | 7.822 | 7.747 | 7.797 | 2,382,378 | +0.09(+1.10%) |
Mar 17, 2014 | 7.652 | 7.722 | 7.646 | 7.712 | 1,401,735 | +0.13(+1.72%) |
Mar 14, 2014 | 7.567 | 7.632 | 7.537 | 7.582 | 2,100,551 | -0.06(-0.79%) |
Mar 13, 2014 | 7.817 | 7.822 | 7.609 | 7.642 | 1,998,607 | -0.19(-2.43%) |
Mar 12, 2014 | 7.817 | 7.850 | 7.787 | 7.832 | 1,751,917 | -0.01(-0.13%) |
Mar 11, 2014 | 7.893 | 7.923 | 7.827 | 7.842 | 2,373,302 | -0.12(-1.45%) |
Mar 10, 2014 | 7.888 | 7.958 | 7.855 | 7.958 | 2,569,847 | +0.11(+1.40%) |
Mar 07, 2014 | 7.893 | 7.893 | 7.787 | 7.847 | 3,876,415 | -0.07(-0.82%) |
Mar 06, 2014 | 7.863 | 7.918 | 7.855 | 7.913 | 2,302,793 | +0.22(+2.80%) |
Mar 05, 2014 | 7.707 | 7.737 | 7.687 | 7.697 | 1,668,807 | +0.00(+0.00%) |
Mar 04, 2014 | 7.607 | 7.712 | 7.597 | 7.697 | 2,016,818 | +0.17(+2.20%) |
Mar 03, 2014 | 7.502 | 7.602 | 7.457 | 7.532 | 6,844,855 | -0.10(-1.25%) |
Feb 28, 2014 | 7.642 | 7.662 | 7.587 | 7.627 | 2,502,559 | -0.07(-0.91%) |
Feb 27, 2014 | 7.617 | 7.710 | 7.612 | 7.697 | 2,241,674 | -0.06(-0.78%) |
Feb 26, 2014 | 7.812 | 7.868 | 7.707 | 7.757 | 3,129,885 | -0.05(-0.58%) |
Feb 25, 2014 | 7.827 | 7.837 | 7.742 | 7.802 | 2,178,663 | +0.00(+0.00%) |
Feb 24, 2014 | 7.817 | 7.860 | 7.792 | 7.802 | 2,730,590 | +0.03(+0.39%) |
Feb 21, 2014 | 7.767 | 7.797 | 7.752 | 7.772 | 1,189,583 | +0.01(+0.13%) |
Feb 20, 2014 | 7.752 | 7.787 | 7.732 | 7.762 | 2,444,417 | +0.01(+0.13%) |
Feb 19, 2014 | 7.757 | 7.837 | 7.742 | 7.752 | 1,749,122 | +0.03(+0.32%) |
Feb 18, 2014 | 7.742 | 7.772 | 7.717 | 7.727 | 2,617,044 | -0.05(-0.58%) |
Feb 14, 2014 | 7.747 | 7.772 | 7.772 | 7.772 | 959,457 | +0.00(+0.00%) |
Feb 13, 2014 | 7.632 | 7.772 | 7.632 | 7.772 | 1,206,088 | +0.10(+1.24%) |
Feb 12, 2014 | 7.642 | 7.707 | 7.637 | 7.677 | 1,239,324 | -0.07(-0.84%) |
Feb 11, 2014 | 7.657 | 7.762 | 7.657 | 7.742 | 1,075,308 | +0.05(+0.59%) |
Feb 10, 2014 | 7.697 | 7.707 | 7.657 | 7.697 | 1,382,832 | -0.12(-1.48%) |
Feb 07, 2014 | 7.767 | 7.822 | 7.745 | 7.812 | 4,568,161 | +0.13(+1.70%) |
Feb 06, 2014 | 7.627 | 7.692 | 7.627 | 7.682 | 1,236,117 | +0.19(+2.47%) |
Feb 05, 2014 | 7.482 | 7.522 | 7.447 | 7.497 | 2,193,923 | -0.03(-0.40%) |
Feb 04, 2014 | 7.537 | 7.572 | 7.507 | 7.527 | 1,832,881 | +0.03(+0.33%) |
Feb 03, 2014 | 7.652 | 7.657 | 7.492 | 7.502 | 3,287,191 | -0.20(-2.54%) |
Jan 31, 2014 | 7.637 | 7.742 | 7.632 | 7.697 | 1,579,189 | -0.13(-1.66%) |
Jan 30, 2014 | 7.822 | 7.842 | 7.772 | 7.827 | 1,978,440 | +0.09(+1.10%) |
Jan 29, 2014 | 7.707 | 7.802 | 7.692 | 7.742 | 3,227,926 | -0.05(-0.58%) |
Jan 28, 2014 | 7.757 | 7.835 | 7.747 | 7.787 | 2,675,998 | +0.04(+0.52%) |
Jan 27, 2014 | 7.787 | 7.807 | 7.717 | 7.747 | 4,633,996 | -0.06(-0.77%) |
Jan 24, 2014 | 7.948 | 7.948 | 7.807 | 7.807 | 7,116,105 | -0.43(-5.17%) |
Jan 23, 2014 | 8.349 | 8.349 | 8.188 | 8.233 | 6,885,736 | -0.05(-0.61%) |
Jan 22, 2014 | 8.334 | 8.344 | 8.273 | 8.283 | 961,540 | -0.13(-1.49%) |
Jan 21, 2014 | 8.489 | 8.489 | 8.369 | 8.409 | 1,341,582 | -0.02(-0.18%) |
Jan 17, 2014 | 8.449 | 8.424 | 8.424 | 8.424 | 2,554,695 | -0.02(-0.24%) |
Jan 16, 2014 | 8.434 | 8.449 | 8.384 | 8.444 | 1,319,990 | -0.03(-0.30%) |
Jan 15, 2014 | 8.429 | 8.481 | 8.429 | 8.469 | 1,128,831 | +0.04(+0.48%) |
Jan 14, 2014 | 8.379 | 8.439 | 8.329 | 8.429 | 1,548,127 | +0.13(+1.51%) |
Jan 13, 2014 | 8.334 | 8.384 | 8.283 | 8.303 | 2,165,286 | -0.05(-0.60%) |
Jan 10, 2014 | 8.273 | 8.359 | 8.263 | 8.354 | 2,291,205 | +0.20(+2.40%) |
Jan 09, 2014 | 8.223 | 8.228 | 8.118 | 8.158 | 4,758,123 | +0.04(+0.49%) |
Jan 08, 2014 | 8.128 | 8.153 | 8.103 | 8.118 | 1,506,208 | +0.04(+0.43%) |
Jan 07, 2014 | 8.048 | 8.113 | 8.043 | 8.083 | 1,188,893 | +0.13(+1.57%) |
Jan 06, 2014 | 7.973 | 7.993 | 7.943 | 7.958 | 1,182,934 | +0.02(+0.25%) |
Jan 03, 2014 | 7.963 | 7.963 | 7.925 | 7.938 | 1,311,030 | +0.02(+0.25%) |
Jan 02, 2014 | 7.983 | 7.983 | 7.898 | 7.918 | 1,692,875 | -0.27(-3.30%) |
Dec 31, 2013 | 8.163 | 8.188 | 8.188 | 8.188 | 1,549,140 | +0.03(+0.31%) |
Dec 30, 2013 | 8.128 | 8.163 | 8.103 | 8.163 | 2,459,619 | +0.02(+0.18%) |
Dec 27, 2013 | 8.148 | 8.153 | 8.098 | 8.148 | 2,608,012 | +0.08(+0.93%) |
Dec 26, 2013 | 8.033 | 8.079 | 8.023 | 8.073 | 1,240,531 | +0.03(+0.37%) |
Dec 24, 2013 | 7.978 | 8.043 | 7.978 | 8.043 | 1,125,824 | +0.07(+0.88%) |
Dec 23, 2013 | 7.978 | 7.998 | 7.960 | 7.973 | 1,450,566 | +0.05(+0.57%) |
Dec 20, 2013 | 7.933 | 7.963 | 7.908 | 7.928 | 1,791,335 | +0.00(+0.00%) |
Dec 19, 2013 | 7.888 | 7.933 | 7.883 | 7.928 | 2,106,246 | +0.02(+0.19%) |
Dec 18, 2013 | 7.847 | 7.933 | 7.782 | 7.913 | 1,877,906 | +0.14(+1.74%) |
Dec 17, 2013 | 7.812 | 7.818 | 7.767 | 7.777 | 1,177,897 | -0.06(-0.77%) |
Dec 16, 2013 | 7.822 | 7.878 | 7.802 | 7.837 | 1,616,201 | +0.10(+1.23%) |
Dec 13, 2013 | 7.762 | 7.762 | 7.687 | 7.742 | 1,002,465 | -0.03(-0.32%) |
Dec 12, 2013 | 7.772 | 7.812 | 7.722 | 7.767 | 1,679,024 | -0.04(-0.45%) |
Dec 11, 2013 | 7.883 | 7.898 | 7.787 | 7.802 | 1,469,650 | -0.12(-1.46%) |
Dec 10, 2013 | 7.918 | 7.958 | 7.903 | 7.918 | 1,314,099 | +0.05(+0.64%) |
Dec 09, 2013 | 7.898 | 7.918 | 7.863 | 7.868 | 2,094,512 | -0.04(-0.44%) |
Dec 06, 2013 | 7.847 | 7.903 | 7.817 | 7.903 | 1,542,377 | +0.06(+0.70%) |
Dec 05, 2013 | 7.908 | 7.949 | 7.837 | 7.847 | 1,600,234 | -0.10(-1.26%) |
Dec 04, 2013 | 7.883 | 7.968 | 7.868 | 7.948 | 1,757,748 | -0.03(-0.38%) |
Dec 03, 2013 | 7.978 | 8.039 | 7.948 | 7.978 | 1,369,064 | -0.08(-0.93%) |
Dec 02, 2013 | 8.093 | 8.123 | 8.048 | 8.053 | 1,370,601 | -0.18(-2.19%) |
Nov 29, 2013 | 8.263 | 8.288 | 8.223 | 8.233 | 915,928 | +0.02(+0.18%) |
Nov 27, 2013 | 8.263 | 8.293 | 8.213 | 8.218 | 1,396,449 | -0.03(-0.36%) |
Nov 26, 2013 | 8.223 | 8.263 | 8.193 | 8.248 | 1,866,134 | +0.06(+0.67%) |
Nov 25, 2013 | 8.258 | 8.268 | 8.173 | 8.193 | 1,753,682 | -0.08(-0.97%) |
Nov 22, 2013 | 8.263 | 8.288 | 8.243 | 8.273 | 1,381,580 | +0.10(+1.23%) |
Nov 21, 2013 | 8.113 | 8.183 | 8.103 | 8.173 | 1,363,329 | +0.11(+1.37%) |
Nov 20, 2013 | 8.188 | 8.218 | 8.038 | 8.063 | 2,140,566 | -0.23(-2.78%) |
Nov 19, 2013 | 8.303 | 8.339 | 8.278 | 8.293 | 1,810,515 | -0.08(-0.90%) |
Nov 18, 2013 | 8.419 | 8.434 | 8.359 | 8.369 | 1,672,764 | +0.06(+0.72%) |
Nov 15, 2013 | 8.314 | 8.329 | 8.258 | 8.309 | 1,162,125 | +0.06(+0.67%) |
Nov 14, 2013 | 8.243 | 8.293 | 8.213 | 8.253 | 1,849,362 | -0.08(-0.96%) |
Nov 13, 2013 | 8.223 | 8.341 | 8.203 | 8.334 | 1,907,610 | +0.12(+1.40%) |
Nov 12, 2013 | 8.258 | 8.304 | 8.198 | 8.218 | 1,307,905 | -0.11(-1.32%) |
Nov 11, 2013 | 8.314 | 8.359 | 8.303 | 8.329 | 1,053,964 | +0.01(+0.12%) |
Nov 08, 2013 | 8.263 | 8.329 | 8.228 | 8.319 | 2,459,080 | +0.19(+2.28%) |
Nov 07, 2013 | 8.369 | 8.379 | 8.133 | 8.133 | 4,578,380 | -0.35(-4.08%) |
Nov 06, 2013 | 8.459 | 8.524 | 8.439 | 8.479 | 1,614,077 | +0.08(+0.95%) |
Nov 05, 2013 | 8.379 | 8.429 | 8.324 | 8.399 | 2,896,671 | -0.11(-1.30%) |
Nov 04, 2013 | 8.494 | 8.514 | 8.459 | 8.509 | 1,782,753 | +0.05(+0.59%) |