Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.674 | 7.674 | 7.522 | 7.585 | 215,892 | -0.11(-1.39%) |
Nov 26, 2014 | 7.758 | 7.692 | 7.692 | 7.692 | 155,061 | -0.07(-0.92%) |
Nov 25, 2014 | 7.999 | 8.012 | 7.758 | 7.763 | 189,157 | -0.18(-2.29%) |
Nov 24, 2014 | 7.998 | 8.042 | 7.892 | 7.945 | 251,557 | -0.11(-1.32%) |
Nov 21, 2014 | 8.295 | 8.326 | 8.029 | 8.051 | 152,786 | -0.16(-1.89%) |
Nov 20, 2014 | 8.149 | 8.286 | 8.064 | 8.206 | 132,629 | -0.00(-0.05%) |
Nov 19, 2014 | 8.220 | 8.295 | 8.171 | 8.211 | 216,100 | +0.00(+0.00%) |
Nov 18, 2014 | 8.215 | 8.322 | 8.178 | 8.211 | 347,575 | -0.06(-0.70%) |
Nov 17, 2014 | 8.282 | 8.428 | 8.177 | 8.268 | 303,674 | -0.05(-0.64%) |
Nov 14, 2014 | 8.131 | 8.424 | 8.129 | 8.322 | 249,210 | +0.14(+1.74%) |
Nov 13, 2014 | 8.388 | 8.432 | 8.162 | 8.180 | 395,407 | -0.28(-3.30%) |
Nov 12, 2014 | 8.468 | 8.526 | 8.375 | 8.459 | 194,372 | -0.03(-0.31%) |
Nov 11, 2014 | 8.432 | 8.521 | 8.335 | 8.486 | 306,160 | +0.04(+0.42%) |
Nov 10, 2014 | 8.486 | 8.486 | 8.273 | 8.450 | 288,948 | +0.04(+0.47%) |
Nov 07, 2014 | 8.384 | 8.472 | 8.370 | 8.410 | 273,697 | -0.02(-0.21%) |
Nov 06, 2014 | 8.344 | 8.428 | 8.171 | 8.428 | 277,870 | +0.07(+0.85%) |
Nov 05, 2014 | 8.206 | 8.393 | 8.140 | 8.357 | 286,114 | +0.23(+2.78%) |
Nov 04, 2014 | 7.887 | 8.335 | 7.634 | 8.131 | 834,902 | +0.15(+1.89%) |
Nov 03, 2014 | 8.086 | 8.100 | 7.882 | 7.980 | 216,959 | -0.08(-0.94%) |
Oct 31, 2014 | 7.816 | 8.095 | 7.749 | 8.055 | 217,969 | +0.30(+3.83%) |
Oct 30, 2014 | 7.736 | 7.811 | 7.585 | 7.758 | 312,141 | +0.04(+0.46%) |
Oct 29, 2014 | 7.829 | 7.874 | 7.594 | 7.723 | 141,261 | -0.01(-0.11%) |
Oct 28, 2014 | 7.528 | 7.735 | 7.503 | 7.731 | 209,605 | +0.23(+3.12%) |
Oct 27, 2014 | 7.546 | 7.608 | 7.608 | 7.497 | 190,556 | -0.11(-1.45%) |
Oct 24, 2014 | 7.753 | 7.753 | 7.515 | 7.608 | 194,744 | -0.11(-1.48%) |
Oct 23, 2014 | 7.775 | 7.788 | 7.691 | 7.722 | 186,547 | +0.00(+0.06%) |
Oct 22, 2014 | 7.930 | 7.930 | 7.652 | 7.718 | 282,855 | -0.10(-1.24%) |
Oct 21, 2014 | 7.665 | 7.824 | 7.590 | 7.815 | 133,606 | +0.22(+2.96%) |
Oct 20, 2014 | 7.555 | 7.590 | 7.484 | 7.590 | 96,705 | +0.04(+0.53%) |
Oct 17, 2014 | 7.612 | 7.691 | 7.431 | 7.550 | 171,006 | +0.04(+0.47%) |
Oct 16, 2014 | 7.167 | 7.471 | 7.096 | 7.515 | 316,432 | +0.26(+3.52%) |
Oct 15, 2014 | 7.158 | 7.321 | 7.008 | 7.259 | 507,483 | +0.07(+1.04%) |
Oct 14, 2014 | 7.250 | 7.330 | 7.061 | 7.184 | 370,761 | -0.10(-1.33%) |
Oct 13, 2014 | 7.436 | 7.524 | 7.277 | 7.281 | 305,823 | -0.20(-2.65%) |
Oct 10, 2014 | 7.669 | 7.784 | 7.330 | 7.480 | 321,427 | -0.22(-2.86%) |
Oct 09, 2014 | 7.863 | 7.938 | 7.666 | 7.700 | 166,895 | -0.18(-2.24%) |
Oct 08, 2014 | 7.925 | 8.022 | 7.612 | 7.877 | 397,878 | -0.07(-0.89%) |
Oct 07, 2014 | 8.049 | 8.150 | 7.833 | 7.947 | 218,799 | -0.13(-1.58%) |
Oct 06, 2014 | 8.137 | 8.185 | 8.035 | 8.075 | 203,789 | -0.08(-1.03%) |
Oct 03, 2014 | 8.177 | 8.213 | 8.049 | 8.159 | 173,352 | -0.02(-0.22%) |
Oct 02, 2014 | 8.212 | 8.291 | 8.071 | 8.177 | 328,930 | -0.11(-1.33%) |
Oct 01, 2014 | 8.384 | 8.432 | 8.247 | 8.287 | 159,319 | -0.09(-1.11%) |
Sep 30, 2014 | 8.446 | 8.463 | 8.335 | 8.379 | 149,694 | -0.08(-0.94%) |
Sep 29, 2014 | 8.331 | 8.459 | 8.287 | 8.459 | 97,612 | +0.08(+0.95%) |
Sep 26, 2014 | 8.344 | 8.423 | 8.243 | 8.379 | 165,988 | +0.12(+1.46%) |
Sep 25, 2014 | 8.276 | 8.368 | 8.210 | 8.258 | 131,564 | -0.05(-0.58%) |
Sep 24, 2014 | 8.245 | 8.307 | 8.201 | 8.307 | 173,583 | +0.04(+0.42%) |
Sep 23, 2014 | 8.386 | 8.399 | 8.228 | 8.272 | 128,247 | -0.13(-1.56%) |
Sep 22, 2014 | 8.329 | 8.403 | 8.285 | 8.403 | 139,587 | +0.04(+0.52%) |
Sep 19, 2014 | 8.412 | 8.478 | 8.311 | 8.359 | 110,081 | -0.00(-0.05%) |
Sep 18, 2014 | 8.465 | 8.508 | 8.294 | 8.364 | 92,045 | -0.10(-1.14%) |
Sep 17, 2014 | 8.565 | 8.565 | 8.416 | 8.460 | 112,198 | -0.11(-1.23%) |
Sep 16, 2014 | 8.329 | 8.565 | 8.320 | 8.565 | 184,743 | +0.24(+2.84%) |
Sep 15, 2014 | 8.276 | 8.329 | 8.162 | 8.329 | 108,242 | +0.07(+0.90%) |
Sep 12, 2014 | 8.329 | 8.329 | 8.136 | 8.254 | 141,729 | -0.07(-0.84%) |
Sep 11, 2014 | 8.372 | 8.408 | 8.263 | 8.324 | 108,733 | -0.11(-1.35%) |
Sep 10, 2014 | 8.315 | 8.438 | 8.241 | 8.438 | 86,079 | +0.11(+1.32%) |
Sep 09, 2014 | 8.372 | 8.429 | 8.254 | 8.329 | 117,892 | -0.04(-0.42%) |
Sep 08, 2014 | 8.412 | 8.412 | 8.285 | 8.364 | 161,097 | -0.05(-0.57%) |
Sep 05, 2014 | 8.188 | 8.438 | 8.188 | 8.412 | 151,194 | +0.20(+2.40%) |
Sep 04, 2014 | 8.237 | 8.267 | 8.154 | 8.215 | 192,458 | +0.01(+0.16%) |
Sep 03, 2014 | 8.298 | 8.394 | 8.188 | 8.201 | 181,898 | -0.08(-1.01%) |
Sep 02, 2014 | 8.548 | 8.548 | 8.266 | 8.285 | 139,742 | -0.27(-3.13%) |
Aug 29, 2014 | 8.451 | 8.552 | 8.552 | 8.552 | 197,787 | +0.10(+1.14%) |
Aug 28, 2014 | 8.180 | 8.469 | 8.109 | 8.456 | 272,046 | +0.26(+3.21%) |
Aug 27, 2014 | 8.228 | 8.267 | 8.184 | 8.193 | 138,780 | +0.01(+0.13%) |
Aug 26, 2014 | 8.369 | 8.413 | 8.151 | 8.182 | 177,318 | -0.08(-0.95%) |
Aug 25, 2014 | 8.260 | 8.326 | 8.256 | 8.260 | 131,044 | +0.01(+0.16%) |
Aug 22, 2014 | 8.195 | 8.256 | 8.086 | 8.247 | 105,511 | +0.07(+0.91%) |
Aug 21, 2014 | 8.169 | 8.221 | 8.016 | 8.173 | 206,696 | +0.04(+0.54%) |
Aug 20, 2014 | 7.912 | 8.195 | 7.900 | 8.130 | 187,860 | +0.18(+2.25%) |
Aug 19, 2014 | 7.881 | 7.994 | 7.881 | 7.951 | 159,406 | +0.02(+0.22%) |
Aug 18, 2014 | 7.947 | 7.955 | 7.763 | 7.933 | 171,659 | -0.01(-0.16%) |
Aug 15, 2014 | 7.907 | 7.951 | 7.803 | 7.947 | 609,182 | +0.08(+1.05%) |
Aug 14, 2014 | 7.890 | 7.890 | 7.794 | 7.864 | 238,061 | +0.03(+0.39%) |
Aug 13, 2014 | 7.916 | 7.964 | 7.785 | 7.833 | 147,121 | -0.02(-0.28%) |
Aug 12, 2014 | 7.785 | 7.877 | 7.689 | 7.855 | 166,965 | +0.06(+0.78%) |
Aug 11, 2014 | 7.899 | 7.929 | 7.785 | 7.794 | 120,643 | -0.07(-0.83%) |
Aug 08, 2014 | 7.742 | 7.820 | 7.695 | 7.859 | 104,892 | +0.15(+1.98%) |
Aug 07, 2014 | 7.746 | 7.855 | 7.641 | 7.707 | 169,266 | -0.04(-0.51%) |
Aug 06, 2014 | 7.676 | 7.864 | 7.655 | 7.746 | 157,332 | +0.06(+0.79%) |
Aug 05, 2014 | 7.829 | 7.829 | 7.646 | 7.685 | 160,448 | -0.13(-1.62%) |
Aug 04, 2014 | 7.572 | 7.864 | 7.567 | 7.811 | 247,726 | +0.24(+3.17%) |
Aug 01, 2014 | 7.515 | 7.646 | 7.083 | 7.572 | 543,158 | -0.00(-0.06%) |
Jul 31, 2014 | 7.593 | 7.685 | 7.524 | 7.576 | 316,358 | -0.09(-1.19%) |
Jul 30, 2014 | 7.733 | 7.803 | 7.546 | 7.668 | 267,088 | -0.07(-0.90%) |
Jul 29, 2014 | 7.816 | 7.864 | 7.724 | 7.737 | 328,519 | -0.08(-1.07%) |
Jul 28, 2014 | 7.856 | 7.856 | 7.764 | 7.821 | 177,689 | -0.03(-0.33%) |
Jul 25, 2014 | 7.821 | 7.908 | 7.760 | 7.847 | 140,997 | -0.03(-0.44%) |
Jul 24, 2014 | 7.994 | 8.046 | 7.760 | 7.882 | 338,938 | -0.12(-1.52%) |
Jul 23, 2014 | 8.064 | 8.154 | 8.003 | 8.003 | 176,595 | -0.05(-0.65%) |
Jul 22, 2014 | 8.103 | 8.211 | 8.055 | 8.055 | 179,019 | -0.04(-0.48%) |
Jul 21, 2014 | 8.120 | 8.189 | 8.007 | 8.094 | 166,878 | -0.03(-0.37%) |
Jul 18, 2014 | 8.141 | 8.193 | 8.055 | 8.124 | 153,455 | +0.03(+0.37%) |
Jul 17, 2014 | 8.189 | 8.271 | 8.081 | 8.094 | 144,417 | -0.14(-1.74%) |
Jul 16, 2014 | 8.228 | 8.293 | 8.124 | 8.237 | 138,302 | +0.04(+0.53%) |
Jul 15, 2014 | 8.163 | 8.235 | 8.120 | 8.193 | 162,377 | +0.06(+0.75%) |
Jul 14, 2014 | 8.163 | 8.250 | 8.120 | 8.133 | 124,669 | -0.03(-0.42%) |
Jul 11, 2014 | 8.202 | 8.284 | 8.107 | 8.167 | 159,177 | -0.02(-0.21%) |
Jul 10, 2014 | 8.003 | 8.224 | 7.925 | 8.185 | 171,111 | +0.14(+1.72%) |
Jul 09, 2014 | 7.925 | 8.120 | 7.925 | 8.046 | 339,393 | +0.10(+1.25%) |
Jul 08, 2014 | 8.120 | 8.146 | 7.856 | 7.947 | 304,134 | -0.17(-2.13%) |
Jul 07, 2014 | 8.284 | 8.293 | 8.059 | 8.120 | 187,238 | -0.16(-1.94%) |
Jul 03, 2014 | 8.336 | 8.280 | 8.280 | 8.280 | 123,540 | -0.05(-0.62%) |
Jul 02, 2014 | 8.293 | 8.354 | 8.278 | 8.332 | 123,080 | +0.05(+0.63%) |
Jul 01, 2014 | 8.362 | 8.367 | 8.276 | 8.280 | 107,117 | -0.07(-0.88%) |
Jun 30, 2014 | 8.354 | 8.380 | 8.283 | 8.354 | 152,630 | +0.00(+0.00%) |
Jun 27, 2014 | 8.354 | 8.426 | 8.271 | 8.354 | 162,407 | -0.07(-0.87%) |
Jun 26, 2014 | 8.432 | 8.436 | 8.328 | 8.427 | 116,610 | +0.02(+0.20%) |
Jun 25, 2014 | 8.385 | 8.518 | 8.364 | 8.411 | 262,197 | +0.00(+0.05%) |
Jun 24, 2014 | 8.471 | 8.540 | 8.377 | 8.407 | 302,454 | -0.13(-1.56%) |
Jun 23, 2014 | 8.583 | 8.583 | 8.493 | 8.540 | 176,651 | -0.02(-0.25%) |
Jun 20, 2014 | 8.596 | 8.643 | 8.503 | 8.561 | 123,182 | -0.02(-0.25%) |
Jun 19, 2014 | 8.613 | 8.639 | 8.579 | 8.583 | 92,796 | -0.04(-0.50%) |
Jun 18, 2014 | 8.665 | 8.703 | 8.471 | 8.626 | 202,467 | -0.03(-0.35%) |
Jun 17, 2014 | 8.665 | 8.708 | 8.579 | 8.656 | 129,845 | -0.01(-0.10%) |
Jun 16, 2014 | 8.579 | 8.708 | 8.497 | 8.665 | 208,488 | +0.11(+1.26%) |
Jun 13, 2014 | 8.544 | 8.557 | 8.422 | 8.557 | 136,800 | +0.08(+0.91%) |
Jun 12, 2014 | 8.432 | 8.553 | 8.432 | 8.480 | 138,277 | +0.03(+0.31%) |
Jun 11, 2014 | 8.493 | 8.493 | 8.372 | 8.454 | 122,131 | -0.03(-0.30%) |
Jun 10, 2014 | 8.381 | 8.480 | 8.354 | 8.480 | 71,073 | +0.04(+0.51%) |
Jun 06, 2014 | 8.303 | 8.488 | 8.260 | 8.437 | 169,416 | +0.13(+1.55%) |
Jun 05, 2014 | 8.183 | 8.321 | 8.170 | 8.308 | 202,786 | +0.11(+1.36%) |
Jun 04, 2014 | 8.075 | 8.209 | 8.058 | 8.196 | 97,343 | +0.09(+1.17%) |
Jun 03, 2014 | 8.101 | 8.118 | 8.028 | 8.101 | 148,175 | -0.00(-0.05%) |
Jun 02, 2014 | 8.080 | 8.118 | 8.041 | 8.106 | 230,360 | +0.06(+0.80%) |
May 30, 2014 | 8.067 | 8.118 | 8.002 | 8.041 | 169,326 | -0.08(-0.95%) |
May 29, 2014 | 8.114 | 8.179 | 8.024 | 8.118 | 167,379 | +0.03(+0.43%) |
May 28, 2014 | 8.153 | 8.200 | 8.067 | 8.084 | 139,614 | -0.09(-1.05%) |
May 27, 2014 | 8.085 | 8.209 | 8.077 | 8.170 | 171,516 | +0.09(+1.06%) |
May 23, 2014 | 8.239 | 8.085 | 8.085 | 8.085 | 121,817 | -0.13(-1.56%) |
May 22, 2014 | 8.217 | 8.239 | 8.149 | 8.213 | 145,878 | -0.02(-0.26%) |
May 21, 2014 | 8.136 | 8.268 | 8.136 | 8.234 | 228,199 | +0.10(+1.21%) |
May 20, 2014 | 8.111 | 8.217 | 8.111 | 8.136 | 192,157 | +0.03(+0.42%) |
May 19, 2014 | 7.833 | 8.111 | 7.833 | 8.102 | 225,329 | +0.27(+3.49%) |
May 16, 2014 | 7.910 | 7.910 | 7.731 | 7.829 | 244,398 | -0.06(-0.70%) |
May 15, 2014 | 7.957 | 7.970 | 7.773 | 7.884 | 257,646 | -0.09(-1.07%) |
May 14, 2014 | 8.034 | 8.051 | 7.901 | 7.970 | 118,144 | -0.05(-0.64%) |
May 13, 2014 | 7.961 | 8.064 | 7.961 | 8.021 | 97,934 | +0.09(+1.13%) |
May 12, 2014 | 7.944 | 8.046 | 7.914 | 7.931 | 160,424 | +0.03(+0.32%) |
May 09, 2014 | 7.944 | 8.010 | 7.876 | 7.906 | 114,316 | -0.01(-0.16%) |
May 08, 2014 | 8.123 | 8.149 | 7.889 | 7.918 | 247,985 | -0.18(-2.21%) |
May 07, 2014 | 8.175 | 8.384 | 8.076 | 8.098 | 281,564 | -0.01(-0.16%) |
May 06, 2014 | 8.068 | 8.136 | 8.008 | 8.111 | 124,312 | +0.03(+0.32%) |
May 05, 2014 | 8.132 | 8.170 | 8.076 | 8.085 | 123,368 | -0.09(-1.04%) |
May 02, 2014 | 7.935 | 8.230 | 7.910 | 8.170 | 417,864 | +0.22(+2.74%) |
May 01, 2014 | 8.166 | 8.166 | 7.901 | 7.953 | 242,892 | -0.20(-2.51%) |
Apr 30, 2014 | 7.935 | 8.187 | 7.897 | 8.157 | 350,967 | +0.25(+3.13%) |
Apr 29, 2014 | 7.906 | 8.025 | 7.897 | 7.910 | 151,362 | +0.01(+0.16%) |
Apr 28, 2014 | 7.743 | 7.965 | 7.684 | 7.897 | 301,228 | +0.19(+2.45%) |
Apr 25, 2014 | 7.632 | 7.712 | 7.628 | 7.708 | 111,120 | +0.05(+0.61%) |
Apr 24, 2014 | 7.725 | 7.725 | 7.629 | 7.661 | 218,365 | -0.05(-0.66%) |
Apr 23, 2014 | 7.640 | 7.746 | 7.632 | 7.712 | 238,649 | +0.09(+1.23%) |
Apr 22, 2014 | 7.598 | 7.653 | 7.581 | 7.619 | 171,260 | +0.03(+0.45%) |
Apr 21, 2014 | 7.564 | 7.611 | 7.538 | 7.585 | 73,554 | +0.02(+0.22%) |
Apr 17, 2014 | 7.598 | 7.568 | 7.568 | 7.568 | 236,536 | -0.02(-0.22%) |
Apr 16, 2014 | 7.555 | 7.636 | 7.534 | 7.585 | 147,102 | +0.03(+0.45%) |
Apr 15, 2014 | 7.594 | 7.674 | 7.496 | 7.551 | 142,835 | -0.05(-0.61%) |
Apr 14, 2014 | 7.619 | 7.700 | 7.568 | 7.598 | 347,732 | +0.00(+0.06%) |
Apr 11, 2014 | 7.475 | 7.623 | 7.458 | 7.594 | 149,552 | +0.10(+1.30%) |
Apr 10, 2014 | 7.466 | 7.538 | 7.428 | 7.496 | 155,746 | +0.02(+0.23%) |
Apr 09, 2014 | 7.454 | 7.496 | 7.360 | 7.479 | 157,388 | +0.04(+0.57%) |
Apr 08, 2014 | 7.386 | 7.483 | 7.356 | 7.437 | 193,111 | +0.04(+0.52%) |
Apr 07, 2014 | 7.483 | 7.513 | 7.386 | 7.398 | 114,197 | -0.09(-1.19%) |
Apr 04, 2014 | 7.568 | 7.611 | 7.470 | 7.487 | 119,933 | -0.06(-0.73%) |
Apr 03, 2014 | 7.551 | 7.585 | 7.492 | 7.543 | 155,042 | -0.02(-0.22%) |
Apr 02, 2014 | 7.428 | 7.577 | 7.407 | 7.560 | 80,766 | +0.13(+1.71%) |
Apr 01, 2014 | 7.543 | 7.543 | 7.398 | 7.432 | 174,144 | -0.06(-0.79%) |
Mar 31, 2014 | 7.551 | 7.555 | 7.454 | 7.492 | 119,227 | -0.07(-0.95%) |
Mar 28, 2014 | 7.517 | 7.594 | 7.509 | 7.564 | 157,237 | +0.11(+1.42%) |
Mar 27, 2014 | 7.390 | 7.470 | 7.386 | 7.458 | 300,764 | +0.08(+1.03%) |
Mar 26, 2014 | 7.588 | 7.588 | 7.356 | 7.382 | 212,298 | -0.19(-2.56%) |
Mar 25, 2014 | 7.466 | 7.588 | 7.466 | 7.576 | 370,560 | +0.13(+1.81%) |
Mar 24, 2014 | 7.352 | 7.458 | 7.318 | 7.441 | 296,973 | +0.11(+1.44%) |
Mar 21, 2014 | 7.377 | 7.420 | 7.314 | 7.335 | 224,975 | +0.00(+0.00%) |
Mar 20, 2014 | 7.339 | 7.399 | 7.314 | 7.335 | 106,393 | -0.03(-0.40%) |
Mar 19, 2014 | 7.297 | 7.399 | 7.297 | 7.365 | 129,732 | +0.04(+0.52%) |
Mar 18, 2014 | 7.302 | 7.352 | 7.293 | 7.327 | 135,110 | +0.03(+0.35%) |
Mar 17, 2014 | 7.209 | 7.344 | 7.209 | 7.302 | 186,957 | +0.09(+1.29%) |
Mar 14, 2014 | 7.074 | 7.251 | 7.016 | 7.209 | 217,476 | +0.16(+2.27%) |
Mar 13, 2014 | 7.070 | 7.070 | 6.931 | 7.049 | 342,536 | +0.02(+0.30%) |
Mar 12, 2014 | 7.141 | 7.154 | 6.981 | 7.028 | 193,506 | -0.13(-1.88%) |
Mar 11, 2014 | 7.255 | 7.255 | 7.150 | 7.162 | 157,094 | -0.06(-0.88%) |
Mar 10, 2014 | 7.200 | 7.243 | 7.171 | 7.226 | 99,535 | +0.00(+0.06%) |
Mar 07, 2014 | 7.272 | 7.310 | 7.196 | 7.221 | 90,184 | -0.03(-0.35%) |
Mar 06, 2014 | 7.184 | 7.352 | 7.179 | 7.247 | 199,645 | +0.06(+0.88%) |
Mar 05, 2014 | 7.226 | 7.279 | 7.184 | 7.184 | 86,980 | -0.03(-0.35%) |
Mar 04, 2014 | 7.188 | 7.289 | 7.146 | 7.209 | 1,010,959 | +0.02(+0.29%) |
Mar 03, 2014 | 7.297 | 7.314 | 7.188 | 7.188 | 130,237 | -0.11(-1.50%) |
Feb 28, 2014 | 7.251 | 7.352 | 7.234 | 7.297 | 221,272 | +0.06(+0.87%) |
Feb 27, 2014 | 7.344 | 7.369 | 7.213 | 7.234 | 629,964 | -0.14(-1.94%) |
Feb 26, 2014 | 7.272 | 7.411 | 7.129 | 7.377 | 514,255 | -0.01(-0.08%) |
Feb 25, 2014 | 7.362 | 7.467 | 7.314 | 7.383 | 220,222 | +0.00(+0.06%) |
Feb 24, 2014 | 7.568 | 7.651 | 7.379 | 7.379 | 312,582 | -0.18(-2.39%) |
Feb 21, 2014 | 7.538 | 7.576 | 7.530 | 7.559 | 158,349 | +0.03(+0.33%) |
Feb 20, 2014 | 7.530 | 7.568 | 7.475 | 7.534 | 159,448 | +0.02(+0.22%) |
Feb 19, 2014 | 7.492 | 7.568 | 7.438 | 7.517 | 226,968 | +0.02(+0.28%) |
Feb 18, 2014 | 7.484 | 7.584 | 7.450 | 7.496 | 205,509 | +0.02(+0.22%) |
Feb 14, 2014 | 7.366 | 7.479 | 7.479 | 7.479 | 211,685 | +0.15(+2.00%) |
Feb 13, 2014 | 7.278 | 7.379 | 7.257 | 7.333 | 160,216 | +0.06(+0.81%) |
Feb 12, 2014 | 7.257 | 7.316 | 7.219 | 7.274 | 270,195 | +0.01(+0.17%) |
Feb 11, 2014 | 7.190 | 7.315 | 7.152 | 7.261 | 236,949 | +0.09(+1.29%) |
Feb 10, 2014 | 7.270 | 7.291 | 7.165 | 7.169 | 317,509 | -0.08(-1.16%) |
Feb 07, 2014 | 7.379 | 7.463 | 7.236 | 7.253 | 1,135,773 | -0.16(-2.15%) |
Feb 06, 2014 | 7.471 | 7.521 | 7.396 | 7.412 | 146,079 | -0.00(-0.06%) |
Feb 05, 2014 | 7.354 | 7.509 | 7.324 | 7.417 | 217,645 | +0.06(+0.86%) |
Feb 04, 2014 | 7.328 | 7.417 | 7.291 | 7.354 | 182,424 | +0.04(+0.57%) |
Feb 03, 2014 | 7.324 | 7.341 | 7.257 | 7.312 | 203,721 | +0.00(+0.00%) |
Jan 31, 2014 | 7.287 | 7.388 | 7.270 | 7.312 | 157,214 | +0.05(+0.64%) |
Jan 30, 2014 | 7.349 | 7.349 | 7.256 | 7.266 | 147,186 | -0.06(-0.86%) |
Jan 29, 2014 | 7.261 | 7.421 | 7.207 | 7.328 | 217,850 | +0.00(+0.04%) |
Jan 28, 2014 | 7.280 | 7.497 | 7.280 | 7.326 | 432,275 | +0.02(+0.23%) |
Jan 27, 2014 | 7.338 | 7.505 | 7.217 | 7.309 | 245,681 | -0.03(-0.34%) |
Jan 24, 2014 | 7.113 | 7.388 | 7.030 | 7.334 | 385,721 | -0.02(-0.23%) |
Jan 23, 2014 | 7.464 | 7.509 | 7.288 | 7.351 | 185,833 | -0.11(-1.45%) |
Jan 22, 2014 | 7.234 | 7.480 | 7.230 | 7.459 | 329,516 | +0.27(+3.71%) |
Jan 21, 2014 | 7.113 | 7.234 | 7.096 | 7.192 | 95,369 | +0.11(+1.53%) |
Jan 17, 2014 | 7.292 | 7.084 | 7.084 | 7.084 | 166,111 | -0.20(-2.75%) |
Jan 16, 2014 | 7.151 | 7.355 | 7.092 | 7.284 | 335,060 | +0.13(+1.81%) |
Jan 15, 2014 | 7.155 | 7.184 | 7.071 | 7.155 | 116,594 | +0.00(+0.00%) |
Jan 14, 2014 | 7.000 | 7.155 | 7.000 | 7.155 | 178,429 | +0.16(+2.27%) |
Jan 13, 2014 | 7.055 | 7.096 | 6.988 | 6.996 | 110,985 | -0.06(-0.89%) |
Jan 10, 2014 | 7.101 | 7.134 | 7.000 | 7.059 | 86,744 | -0.04(-0.59%) |
Jan 09, 2014 | 7.030 | 7.151 | 6.967 | 7.101 | 146,494 | +0.07(+1.01%) |
Jan 08, 2014 | 7.134 | 7.197 | 7.013 | 7.030 | 113,859 | -0.12(-1.69%) |
Jan 07, 2014 | 7.167 | 7.197 | 7.101 | 7.151 | 91,972 | +0.03(+0.35%) |
Jan 06, 2014 | 7.021 | 7.163 | 6.930 | 7.126 | 179,151 | +0.14(+1.97%) |
Jan 03, 2014 | 6.967 | 7.017 | 6.938 | 6.988 | 92,408 | +0.01(+0.18%) |
Jan 02, 2014 | 6.942 | 7.000 | 6.913 | 6.975 | 121,306 | -0.01(-0.12%) |
Dec 31, 2013 | 6.925 | 6.984 | 6.984 | 6.984 | 226,515 | +0.03(+0.42%) |
Dec 30, 2013 | 6.988 | 7.046 | 6.909 | 6.955 | 213,068 | -0.01(-0.18%) |
Dec 27, 2013 | 6.971 | 7.051 | 6.906 | 6.967 | 159,383 | +0.08(+1.13%) |
Dec 26, 2013 | 6.927 | 6.977 | 6.852 | 6.890 | 253,351 | -0.02(-0.24%) |
Dec 24, 2013 | 6.848 | 6.985 | 6.831 | 6.906 | 130,774 | +0.05(+0.66%) |
Dec 23, 2013 | 6.906 | 7.014 | 6.861 | 6.861 | 181,692 | -0.03(-0.42%) |
Dec 20, 2013 | 6.910 | 7.010 | 6.848 | 6.890 | 209,940 | +0.01(+0.12%) |
Dec 19, 2013 | 6.885 | 6.968 | 6.873 | 6.881 | 156,098 | -0.02(-0.24%) |
Dec 18, 2013 | 7.022 | 7.043 | 6.873 | 6.898 | 167,952 | -0.12(-1.77%) |
Dec 17, 2013 | 6.997 | 7.072 | 6.902 | 7.022 | 137,999 | +0.01(+0.12%) |
Dec 16, 2013 | 7.284 | 7.325 | 6.990 | 7.014 | 275,630 | -0.23(-3.21%) |
Dec 13, 2013 | 7.338 | 7.404 | 7.172 | 7.246 | 172,400 | -0.05(-0.68%) |
Dec 12, 2013 | 7.209 | 7.416 | 7.209 | 7.296 | 243,975 | +0.08(+1.09%) |
Dec 11, 2013 | 7.271 | 7.292 | 7.163 | 7.217 | 193,655 | -0.04(-0.51%) |
Dec 10, 2013 | 7.176 | 7.263 | 7.064 | 7.255 | 174,317 | +0.09(+1.27%) |
Dec 09, 2013 | 7.184 | 7.557 | 7.143 | 7.163 | 171,503 | -0.02(-0.29%) |
Dec 06, 2013 | 7.242 | 7.255 | 7.126 | 7.184 | 228,555 | -0.07(-0.97%) |
Dec 05, 2013 | 7.035 | 7.271 | 7.031 | 7.255 | 260,771 | +0.24(+3.37%) |
Dec 04, 2013 | 7.097 | 7.122 | 6.989 | 7.018 | 146,541 | -0.07(-0.94%) |
Dec 03, 2013 | 7.122 | 7.176 | 7.031 | 7.085 | 773,099 | -0.02(-0.23%) |