Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.666 | 7.982 | 7.666 | 7.692 | 282,330 | +0.06(+0.74%) |
Nov 26, 2014 | 7.566 | 7.636 | 7.636 | 7.636 | 340,566 | +0.03(+0.40%) |
Nov 25, 2014 | 7.558 | 7.605 | 7.501 | 7.605 | 328,640 | +0.07(+0.92%) |
Nov 24, 2014 | 7.579 | 7.610 | 7.531 | 7.536 | 292,836 | +0.00(+0.00%) |
Nov 21, 2014 | 7.644 | 7.644 | 7.506 | 7.536 | 360,303 | -0.04(-0.57%) |
Nov 20, 2014 | 7.488 | 7.636 | 7.454 | 7.579 | 492,685 | +0.09(+1.16%) |
Nov 19, 2014 | 7.631 | 7.643 | 7.484 | 7.493 | 481,232 | -0.06(-0.75%) |
Nov 18, 2014 | 7.471 | 7.592 | 7.471 | 7.549 | 482,447 | +0.06(+0.81%) |
Nov 17, 2014 | 7.510 | 7.575 | 7.475 | 7.488 | 280,635 | -0.06(-0.86%) |
Nov 14, 2014 | 7.545 | 7.575 | 7.519 | 7.553 | 148,463 | +0.03(+0.35%) |
Nov 13, 2014 | 7.519 | 7.579 | 7.488 | 7.527 | 242,490 | -0.03(-0.40%) |
Nov 12, 2014 | 7.514 | 7.575 | 7.497 | 7.558 | 341,427 | +0.05(+0.63%) |
Nov 11, 2014 | 7.471 | 7.536 | 7.471 | 7.510 | 238,784 | +0.01(+0.12%) |
Nov 10, 2014 | 7.501 | 7.532 | 7.423 | 7.501 | 312,365 | +0.04(+0.52%) |
Nov 07, 2014 | 7.462 | 7.540 | 7.400 | 7.462 | 457,737 | +0.03(+0.47%) |
Nov 06, 2014 | 7.445 | 7.497 | 7.319 | 7.428 | 244,318 | +0.00(+0.00%) |
Nov 05, 2014 | 7.536 | 7.536 | 7.324 | 7.428 | 312,928 | +0.01(+0.18%) |
Nov 04, 2014 | 7.467 | 7.484 | 7.324 | 7.415 | 310,929 | -0.04(-0.52%) |
Nov 03, 2014 | 7.488 | 7.527 | 7.415 | 7.454 | 267,024 | -0.05(-0.69%) |
Oct 31, 2014 | 7.497 | 7.532 | 7.406 | 7.506 | 337,477 | +0.06(+0.87%) |
Oct 30, 2014 | 7.415 | 7.493 | 7.380 | 7.441 | 299,813 | +0.03(+0.35%) |
Oct 29, 2014 | 7.419 | 7.462 | 7.414 | 7.415 | 317,086 | +0.02(+0.23%) |
Oct 28, 2014 | 7.406 | 7.419 | 7.328 | 7.397 | 450,171 | -0.02(-0.23%) |
Oct 27, 2014 | 7.332 | 7.441 | 7.332 | 7.415 | 400,120 | +0.08(+1.12%) |
Oct 24, 2014 | 7.302 | 7.371 | 7.238 | 7.332 | 352,177 | +0.06(+0.89%) |
Oct 23, 2014 | 7.306 | 7.358 | 7.246 | 7.267 | 321,841 | -0.01(-0.18%) |
Oct 22, 2014 | 7.228 | 7.311 | 7.228 | 7.280 | 430,332 | +0.04(+0.60%) |
Oct 21, 2014 | 7.168 | 7.272 | 7.164 | 7.237 | 456,238 | +0.09(+1.27%) |
Oct 20, 2014 | 7.241 | 7.267 | 7.133 | 7.146 | 440,457 | -0.04(-0.54%) |
Oct 17, 2014 | 7.202 | 7.280 | 7.138 | 7.185 | 285,027 | +0.03(+0.42%) |
Oct 16, 2014 | 7.068 | 7.198 | 7.012 | 7.155 | 758,553 | +0.03(+0.36%) |
Oct 15, 2014 | 7.038 | 7.151 | 6.938 | 7.129 | 685,595 | +0.04(+0.55%) |
Oct 14, 2014 | 7.133 | 7.194 | 7.081 | 7.090 | 416,227 | -0.06(-0.79%) |
Oct 13, 2014 | 7.125 | 7.202 | 7.073 | 7.146 | 446,255 | -0.00(-0.06%) |
Oct 10, 2014 | 7.133 | 7.202 | 7.068 | 7.151 | 731,328 | +0.05(+0.67%) |
Oct 09, 2014 | 7.133 | 7.172 | 7.064 | 7.103 | 502,939 | -0.01(-0.12%) |
Oct 08, 2014 | 7.120 | 7.146 | 7.051 | 7.112 | 758,299 | -0.03(-0.48%) |
Oct 07, 2014 | 7.103 | 7.181 | 7.077 | 7.146 | 421,194 | -0.02(-0.24%) |
Oct 06, 2014 | 7.073 | 7.189 | 7.064 | 7.164 | 792,755 | +0.13(+1.91%) |
Oct 03, 2014 | 7.073 | 7.077 | 7.021 | 7.029 | 289,566 | -0.01(-0.18%) |
Oct 02, 2014 | 6.999 | 7.151 | 6.999 | 7.042 | 813,688 | +0.05(+0.68%) |
Oct 01, 2014 | 6.921 | 7.029 | 6.895 | 6.995 | 722,347 | +0.09(+1.25%) |
Sep 30, 2014 | 6.995 | 7.008 | 6.908 | 6.908 | 906,437 | -0.06(-0.87%) |
Sep 29, 2014 | 7.025 | 7.028 | 6.943 | 6.969 | 627,655 | -0.09(-1.23%) |
Sep 26, 2014 | 7.081 | 7.081 | 6.977 | 7.055 | 477,515 | +0.03(+0.43%) |
Sep 25, 2014 | 6.964 | 7.025 | 6.951 | 7.025 | 431,494 | +0.05(+0.68%) |
Sep 24, 2014 | 7.047 | 7.047 | 6.930 | 6.977 | 583,765 | -0.05(-0.68%) |
Sep 23, 2014 | 7.003 | 7.064 | 6.973 | 7.025 | 581,814 | +0.04(+0.56%) |
Sep 22, 2014 | 7.016 | 7.038 | 6.938 | 6.986 | 351,379 | -0.03(-0.49%) |
Sep 19, 2014 | 7.120 | 7.120 | 6.964 | 7.021 | 521,659 | -0.06(-0.86%) |
Sep 18, 2014 | 7.164 | 7.164 | 7.064 | 7.081 | 519,558 | -0.06(-0.79%) |
Sep 17, 2014 | 7.151 | 7.168 | 7.107 | 7.138 | 329,712 | +0.02(+0.24%) |
Sep 16, 2014 | 7.129 | 7.159 | 7.103 | 7.120 | 342,531 | -0.02(-0.24%) |
Sep 15, 2014 | 7.293 | 7.293 | 7.125 | 7.138 | 525,873 | -0.15(-2.02%) |
Sep 12, 2014 | 7.380 | 7.467 | 7.276 | 7.285 | 569,087 | -0.09(-1.23%) |
Sep 11, 2014 | 7.325 | 7.388 | 7.295 | 7.376 | 270,360 | +0.05(+0.64%) |
Sep 10, 2014 | 7.371 | 7.393 | 7.308 | 7.329 | 274,785 | -0.02(-0.29%) |
Sep 09, 2014 | 7.418 | 7.465 | 7.333 | 7.350 | 243,238 | -0.06(-0.80%) |
Sep 08, 2014 | 7.473 | 7.498 | 7.410 | 7.410 | 220,155 | -0.04(-0.57%) |
Sep 05, 2014 | 7.457 | 7.558 | 7.397 | 7.452 | 239,690 | +0.01(+0.11%) |
Sep 04, 2014 | 7.588 | 7.588 | 7.439 | 7.444 | 551,442 | -0.11(-1.46%) |
Sep 03, 2014 | 7.652 | 7.652 | 7.525 | 7.554 | 469,572 | -0.01(-0.17%) |
Sep 02, 2014 | 7.571 | 7.631 | 7.512 | 7.567 | 591,184 | +0.05(+0.62%) |
Aug 29, 2014 | 7.486 | 7.520 | 7.520 | 7.520 | 644,062 | +0.07(+0.91%) |
Aug 28, 2014 | 7.342 | 7.465 | 7.333 | 7.452 | 570,294 | +0.11(+1.56%) |
Aug 27, 2014 | 7.354 | 7.358 | 7.265 | 7.337 | 276,151 | +0.02(+0.29%) |
Aug 26, 2014 | 7.333 | 7.333 | 7.244 | 7.316 | 390,396 | +0.01(+0.12%) |
Aug 25, 2014 | 7.231 | 7.312 | 7.197 | 7.308 | 437,953 | +0.12(+1.66%) |
Aug 22, 2014 | 7.214 | 7.225 | 7.214 | 7.189 | 167,762 | -0.00(-0.06%) |
Aug 21, 2014 | 7.078 | 7.227 | 7.078 | 7.193 | 513,111 | +0.06(+0.83%) |
Aug 20, 2014 | 7.036 | 7.159 | 7.014 | 7.133 | 672,052 | +0.02(+0.24%) |
Aug 19, 2014 | 7.167 | 7.191 | 7.087 | 7.116 | 373,631 | -0.05(-0.65%) |
Aug 18, 2014 | 7.095 | 7.167 | 7.044 | 7.163 | 357,748 | +0.09(+1.32%) |
Aug 15, 2014 | 7.082 | 7.116 | 7.040 | 7.070 | 218,120 | -0.00(-0.06%) |
Aug 14, 2014 | 7.112 | 7.112 | 7.036 | 7.074 | 247,538 | -0.01(-0.12%) |
Aug 13, 2014 | 7.057 | 7.091 | 7.002 | 7.082 | 353,752 | +0.06(+0.91%) |
Aug 12, 2014 | 7.006 | 7.082 | 6.959 | 7.019 | 455,802 | +0.01(+0.12%) |
Aug 11, 2014 | 6.972 | 7.048 | 6.907 | 7.010 | 299,296 | +0.04(+0.61%) |
Aug 08, 2014 | 6.951 | 7.053 | 6.929 | 6.968 | 309,900 | +0.02(+0.24%) |
Aug 07, 2014 | 7.070 | 7.168 | 6.870 | 6.951 | 437,781 | -0.07(-1.03%) |
Aug 06, 2014 | 6.963 | 7.048 | 6.959 | 7.023 | 373,473 | +0.03(+0.43%) |
Aug 05, 2014 | 7.023 | 7.023 | 6.950 | 6.993 | 181,261 | -0.04(-0.51%) |
Aug 04, 2014 | 6.929 | 7.036 | 6.929 | 7.029 | 367,456 | +0.10(+1.44%) |
Aug 01, 2014 | 7.048 | 7.065 | 6.919 | 6.929 | 734,635 | -0.13(-1.87%) |
Jul 31, 2014 | 7.125 | 7.199 | 7.019 | 7.061 | 801,415 | -0.13(-1.77%) |
Jul 30, 2014 | 7.278 | 7.278 | 7.159 | 7.189 | 792,018 | -0.08(-1.05%) |
Jul 29, 2014 | 7.269 | 7.380 | 7.252 | 7.265 | 496,774 | -0.02(-0.29%) |
Jul 28, 2014 | 7.354 | 7.354 | 7.248 | 7.286 | 592,332 | -0.07(-0.92%) |
Jul 25, 2014 | 7.376 | 7.414 | 7.337 | 7.354 | 293,128 | -0.04(-0.57%) |
Jul 24, 2014 | 7.422 | 7.465 | 7.384 | 7.397 | 203,281 | -0.02(-0.29%) |
Jul 23, 2014 | 7.354 | 7.439 | 7.354 | 7.418 | 292,034 | +0.08(+1.10%) |
Jul 22, 2014 | 7.448 | 7.448 | 7.329 | 7.337 | 542,922 | -0.07(-0.92%) |
Jul 21, 2014 | 7.354 | 7.418 | 7.329 | 7.405 | 325,133 | +0.06(+0.81%) |
Jul 18, 2014 | 7.316 | 7.384 | 7.308 | 7.346 | 298,176 | +0.06(+0.82%) |
Jul 17, 2014 | 7.354 | 7.427 | 7.286 | 7.286 | 365,153 | -0.08(-1.10%) |
Jul 16, 2014 | 7.393 | 7.439 | 7.346 | 7.367 | 376,905 | -0.03(-0.34%) |
Jul 15, 2014 | 7.465 | 7.516 | 7.367 | 7.393 | 425,979 | -0.05(-0.63%) |
Jul 14, 2014 | 7.427 | 7.533 | 7.373 | 7.439 | 320,370 | +0.05(+0.63%) |
Jul 11, 2014 | 7.401 | 7.473 | 7.354 | 7.393 | 410,828 | -0.02(-0.29%) |
Jul 10, 2014 | 7.427 | 7.431 | 7.354 | 7.414 | 356,788 | -0.05(-0.68%) |
Jul 09, 2014 | 7.393 | 7.473 | 7.374 | 7.465 | 350,915 | +0.09(+1.15%) |
Jul 08, 2014 | 7.418 | 7.427 | 7.291 | 7.380 | 744,572 | -0.04(-0.57%) |
Jul 07, 2014 | 7.461 | 7.465 | 7.401 | 7.422 | 626,702 | -0.05(-0.68%) |
Jul 03, 2014 | 7.554 | 7.473 | 7.473 | 7.473 | 305,800 | -0.07(-0.90%) |
Jul 02, 2014 | 7.580 | 7.597 | 7.495 | 7.542 | 545,105 | -0.01(-0.17%) |
Jul 01, 2014 | 7.499 | 7.622 | 7.465 | 7.554 | 857,214 | +0.03(+0.40%) |
Jun 30, 2014 | 7.622 | 7.622 | 7.512 | 7.525 | 984,460 | -0.11(-1.50%) |
Jun 27, 2014 | 7.584 | 7.639 | 7.499 | 7.639 | 13,867,785 | +0.07(+0.96%) |
Jun 26, 2014 | 7.333 | 7.567 | 7.312 | 7.567 | 1,341,677 | +0.24(+3.31%) |
Jun 25, 2014 | 7.227 | 7.333 | 7.218 | 7.325 | 668,728 | +0.09(+1.29%) |
Jun 24, 2014 | 7.248 | 7.329 | 7.227 | 7.231 | 926,264 | -0.01(-0.18%) |
Jun 23, 2014 | 7.252 | 7.350 | 7.227 | 7.244 | 623,493 | -0.02(-0.29%) |
Jun 20, 2014 | 7.333 | 7.333 | 7.248 | 7.265 | 1,284,276 | -0.06(-0.87%) |
Jun 19, 2014 | 7.291 | 7.346 | 7.252 | 7.329 | 690,967 | +0.03(+0.35%) |
Jun 18, 2014 | 7.333 | 7.346 | 7.210 | 7.303 | 819,733 | -0.04(-0.58%) |
Jun 17, 2014 | 7.333 | 7.388 | 7.316 | 7.346 | 854,709 | -0.01(-0.12%) |
Jun 16, 2014 | 7.299 | 7.386 | 7.265 | 7.354 | 448,230 | +0.07(+0.99%) |
Jun 13, 2014 | 7.388 | 7.393 | 7.261 | 7.282 | 444,572 | -0.07(-0.98%) |
Jun 12, 2014 | 7.312 | 7.380 | 7.261 | 7.354 | 582,076 | +0.06(+0.76%) |
Jun 11, 2014 | 7.337 | 7.395 | 7.278 | 7.299 | 458,718 | -0.05(-0.63%) |
Jun 10, 2014 | 7.449 | 7.466 | 7.316 | 7.345 | 876,636 | +0.08(+1.15%) |
Jun 06, 2014 | 7.274 | 7.274 | 7.159 | 7.262 | 633,098 | +0.07(+0.93%) |
Jun 05, 2014 | 7.178 | 7.203 | 7.095 | 7.195 | 393,519 | +0.05(+0.76%) |
Jun 04, 2014 | 7.178 | 7.178 | 7.078 | 7.141 | 570,614 | -0.03(-0.35%) |
Jun 03, 2014 | 7.095 | 7.187 | 7.078 | 7.166 | 644,935 | +0.07(+1.00%) |
Jun 02, 2014 | 7.145 | 7.149 | 7.028 | 7.095 | 546,235 | -0.01(-0.12%) |
May 30, 2014 | 7.124 | 7.168 | 7.074 | 7.103 | 1,478,786 | +0.00(+0.06%) |
May 29, 2014 | 7.116 | 7.195 | 6.990 | 7.099 | 645,271 | +0.03(+0.47%) |
May 28, 2014 | 7.053 | 7.078 | 6.999 | 7.066 | 759,332 | +0.01(+0.18%) |
May 27, 2014 | 7.053 | 7.077 | 6.970 | 7.053 | 710,853 | +0.05(+0.78%) |
May 23, 2014 | 6.903 | 6.999 | 6.999 | 6.999 | 872,198 | +0.12(+1.73%) |
May 22, 2014 | 6.844 | 6.894 | 6.803 | 6.880 | 358,054 | +0.07(+1.01%) |
May 21, 2014 | 6.828 | 6.861 | 6.761 | 6.811 | 718,066 | +0.03(+0.37%) |
May 20, 2014 | 6.803 | 6.807 | 6.732 | 6.786 | 1,021,042 | -0.00(-0.06%) |
May 19, 2014 | 6.698 | 6.794 | 6.677 | 6.790 | 825,588 | +0.08(+1.12%) |
May 16, 2014 | 6.757 | 6.773 | 6.661 | 6.715 | 644,720 | -0.03(-0.49%) |
May 15, 2014 | 6.698 | 6.794 | 6.644 | 6.748 | 947,952 | +0.02(+0.31%) |
May 14, 2014 | 6.886 | 6.986 | 6.723 | 6.727 | 819,892 | -0.18(-2.66%) |
May 13, 2014 | 6.924 | 6.949 | 6.807 | 6.911 | 881,862 | -0.02(-0.30%) |
May 12, 2014 | 6.782 | 6.940 | 6.761 | 6.932 | 786,363 | +0.21(+3.17%) |
May 09, 2014 | 6.502 | 6.761 | 6.500 | 6.719 | 1,292,648 | +0.07(+1.00%) |
May 08, 2014 | 6.803 | 6.957 | 6.648 | 6.652 | 993,390 | -0.21(-3.04%) |
May 07, 2014 | 6.907 | 6.907 | 6.765 | 6.861 | 838,753 | -0.03(-0.36%) |
May 06, 2014 | 6.903 | 6.978 | 6.886 | 6.886 | 456,603 | -0.10(-1.37%) |
May 05, 2014 | 6.986 | 7.007 | 6.922 | 6.982 | 491,828 | -0.00(-0.06%) |
May 02, 2014 | 6.919 | 7.015 | 6.882 | 6.986 | 670,893 | +0.05(+0.66%) |
May 01, 2014 | 6.944 | 7.019 | 6.857 | 6.940 | 902,727 | -0.04(-0.54%) |
Apr 30, 2014 | 7.007 | 7.036 | 6.915 | 6.978 | 1,056,045 | -0.06(-0.83%) |
Apr 29, 2014 | 7.136 | 7.145 | 7.020 | 7.036 | 484,573 | -0.10(-1.40%) |
Apr 28, 2014 | 7.166 | 7.166 | 7.028 | 7.136 | 942,314 | -0.01(-0.18%) |
Apr 25, 2014 | 7.178 | 7.178 | 7.120 | 7.149 | 503,340 | -0.04(-0.52%) |
Apr 24, 2014 | 7.228 | 7.228 | 7.107 | 7.187 | 768,167 | +0.05(+0.64%) |
Apr 23, 2014 | 7.174 | 7.182 | 7.124 | 7.141 | 465,246 | -0.03(-0.35%) |
Apr 22, 2014 | 7.078 | 7.170 | 7.061 | 7.166 | 572,310 | +0.08(+1.18%) |
Apr 21, 2014 | 7.066 | 7.128 | 7.049 | 7.082 | 807,996 | +0.02(+0.24%) |
Apr 17, 2014 | 7.178 | 7.066 | 7.066 | 7.066 | 1,254,384 | -0.04(-0.59%) |
Apr 16, 2014 | 7.141 | 7.141 | 7.061 | 7.107 | 506,347 | +0.02(+0.29%) |
Apr 15, 2014 | 7.128 | 7.190 | 7.011 | 7.086 | 578,411 | -0.03(-0.47%) |
Apr 14, 2014 | 7.128 | 7.187 | 7.039 | 7.120 | 737,264 | +0.05(+0.77%) |
Apr 11, 2014 | 7.095 | 7.185 | 7.053 | 7.066 | 796,228 | -0.06(-0.82%) |
Apr 10, 2014 | 7.249 | 7.271 | 7.111 | 7.124 | 850,510 | -0.16(-2.23%) |
Apr 09, 2014 | 7.228 | 7.303 | 7.199 | 7.287 | 495,547 | +0.06(+0.81%) |
Apr 08, 2014 | 7.203 | 7.274 | 7.199 | 7.228 | 603,860 | +0.00(+0.00%) |
Apr 07, 2014 | 7.283 | 7.283 | 7.220 | 7.228 | 777,519 | -0.06(-0.86%) |
Apr 04, 2014 | 7.404 | 7.404 | 7.287 | 7.291 | 727,068 | -0.09(-1.24%) |
Apr 03, 2014 | 7.454 | 7.460 | 7.366 | 7.383 | 563,061 | -0.05(-0.73%) |
Apr 02, 2014 | 7.416 | 7.469 | 7.408 | 7.437 | 609,225 | +0.02(+0.22%) |
Apr 01, 2014 | 7.429 | 7.481 | 7.403 | 7.420 | 555,216 | -0.03(-0.34%) |
Mar 31, 2014 | 7.404 | 7.466 | 7.366 | 7.445 | 935,368 | +0.07(+0.91%) |
Mar 28, 2014 | 7.399 | 7.437 | 7.353 | 7.378 | 628,641 | +0.02(+0.23%) |
Mar 27, 2014 | 7.408 | 7.454 | 7.324 | 7.362 | 891,525 | -0.05(-0.62%) |
Mar 26, 2014 | 7.575 | 7.575 | 7.408 | 7.408 | 1,114,073 | -0.13(-1.72%) |
Mar 25, 2014 | 7.633 | 7.637 | 7.533 | 7.537 | 845,227 | -0.08(-1.04%) |
Mar 24, 2014 | 7.637 | 7.646 | 7.533 | 7.616 | 840,437 | -0.04(-0.49%) |
Mar 21, 2014 | 7.662 | 7.671 | 7.583 | 7.654 | 2,076,175 | +0.01(+0.11%) |
Mar 20, 2014 | 7.604 | 7.658 | 7.554 | 7.646 | 732,584 | +0.06(+0.83%) |
Mar 19, 2014 | 7.575 | 7.621 | 7.529 | 7.583 | 1,213,012 | -0.02(-0.27%) |
Mar 18, 2014 | 7.512 | 7.664 | 7.491 | 7.604 | 6,981,630 | -0.08(-1.09%) |
Mar 17, 2014 | 7.996 | 8.055 | 7.683 | 7.687 | 675,733 | -0.30(-3.76%) |
Mar 14, 2014 | 7.829 | 8.080 | 7.829 | 7.988 | 759,763 | +0.17(+2.13%) |
Mar 13, 2014 | 7.762 | 7.863 | 7.746 | 7.821 | 568,012 | +0.05(+0.59%) |
Mar 12, 2014 | 7.750 | 7.861 | 7.750 | 7.775 | 662,287 | -0.06(-0.73%) |
Mar 11, 2014 | 7.894 | 7.894 | 7.718 | 7.832 | 701,939 | -0.03(-0.37%) |
Mar 10, 2014 | 7.767 | 7.890 | 7.677 | 7.861 | 553,644 | +0.11(+1.43%) |
Mar 07, 2014 | 7.890 | 7.911 | 7.722 | 7.750 | 387,656 | -0.10(-1.31%) |
Mar 06, 2014 | 7.865 | 7.942 | 7.828 | 7.853 | 499,145 | -0.02(-0.21%) |
Mar 05, 2014 | 7.837 | 7.894 | 7.812 | 7.869 | 553,305 | +0.02(+0.26%) |
Mar 04, 2014 | 7.828 | 7.902 | 7.668 | 7.849 | 1,300,644 | +0.09(+1.16%) |
Mar 03, 2014 | 7.672 | 7.775 | 7.639 | 7.759 | 467,650 | +0.06(+0.80%) |
Feb 28, 2014 | 7.709 | 7.754 | 7.650 | 7.697 | 716,880 | +0.02(+0.32%) |
Feb 27, 2014 | 7.738 | 7.738 | 7.631 | 7.672 | 661,821 | -0.07(-0.90%) |
Feb 26, 2014 | 7.795 | 7.795 | 7.718 | 7.742 | 649,510 | -0.07(-0.89%) |
Feb 25, 2014 | 7.865 | 7.951 | 7.659 | 7.812 | 800,331 | -0.09(-1.14%) |
Feb 24, 2014 | 7.816 | 7.923 | 7.754 | 7.902 | 660,093 | +0.08(+1.00%) |
Feb 21, 2014 | 7.800 | 7.843 | 7.783 | 7.824 | 697,913 | +0.06(+0.79%) |
Feb 20, 2014 | 7.644 | 7.787 | 7.644 | 7.763 | 354,325 | +0.15(+1.99%) |
Feb 19, 2014 | 7.791 | 7.795 | 7.574 | 7.611 | 357,233 | -0.17(-2.16%) |
Feb 18, 2014 | 7.668 | 7.841 | 7.631 | 7.779 | 453,097 | +0.09(+1.12%) |
Feb 14, 2014 | 7.685 | 7.693 | 7.693 | 7.693 | 208,877 | +0.03(+0.37%) |
Feb 13, 2014 | 7.582 | 7.697 | 7.549 | 7.664 | 273,943 | +0.04(+0.54%) |
Feb 12, 2014 | 7.586 | 7.635 | 7.480 | 7.623 | 327,020 | +0.05(+0.60%) |
Feb 11, 2014 | 7.541 | 7.619 | 7.496 | 7.578 | 306,176 | +0.05(+0.65%) |
Feb 10, 2014 | 7.463 | 7.541 | 7.463 | 7.529 | 418,402 | +0.08(+1.05%) |
Feb 07, 2014 | 7.426 | 7.504 | 7.398 | 7.451 | 546,870 | +0.02(+0.22%) |
Feb 06, 2014 | 7.508 | 7.508 | 7.418 | 7.434 | 413,903 | +0.00(+0.06%) |
Feb 05, 2014 | 7.315 | 7.459 | 7.299 | 7.430 | 779,207 | +0.11(+1.57%) |
Feb 04, 2014 | 7.332 | 7.340 | 7.258 | 7.315 | 445,205 | +0.00(+0.00%) |
Feb 03, 2014 | 7.516 | 7.553 | 7.283 | 7.315 | 547,775 | -0.19(-2.57%) |
Jan 31, 2014 | 7.488 | 7.697 | 7.467 | 7.508 | 390,610 | -0.08(-1.03%) |
Jan 30, 2014 | 7.516 | 7.648 | 7.471 | 7.586 | 331,210 | +0.12(+1.59%) |
Jan 29, 2014 | 7.562 | 7.599 | 7.455 | 7.467 | 551,857 | -0.14(-1.78%) |
Jan 28, 2014 | 7.619 | 7.639 | 7.513 | 7.603 | 855,977 | +0.02(+0.22%) |
Jan 27, 2014 | 7.771 | 7.795 | 7.566 | 7.586 | 390,766 | -0.14(-1.75%) |
Jan 24, 2014 | 7.763 | 7.804 | 7.644 | 7.722 | 365,142 | -0.06(-0.79%) |
Jan 23, 2014 | 7.787 | 7.832 | 7.726 | 7.783 | 379,220 | -0.00(-0.05%) |
Jan 22, 2014 | 7.795 | 7.816 | 7.754 | 7.787 | 349,168 | +0.01(+0.16%) |
Jan 21, 2014 | 7.775 | 7.791 | 7.685 | 7.775 | 508,071 | +0.04(+0.48%) |
Jan 17, 2014 | 7.672 | 7.738 | 7.738 | 7.738 | 1,640,795 | +0.08(+1.07%) |
Jan 16, 2014 | 7.763 | 7.787 | 7.644 | 7.656 | 843,388 | -0.09(-1.22%) |
Jan 15, 2014 | 7.713 | 7.775 | 7.672 | 7.750 | 953,891 | +0.04(+0.48%) |
Jan 14, 2014 | 7.664 | 7.718 | 7.598 | 7.713 | 628,135 | +0.11(+1.46%) |
Jan 13, 2014 | 7.603 | 7.644 | 7.498 | 7.603 | 527,747 | -0.04(-0.54%) |
Jan 10, 2014 | 7.574 | 7.656 | 7.549 | 7.644 | 437,993 | +0.09(+1.25%) |
Jan 09, 2014 | 7.525 | 7.549 | 7.455 | 7.549 | 556,527 | +0.06(+0.82%) |
Jan 08, 2014 | 7.549 | 7.549 | 7.463 | 7.488 | 392,026 | -0.05(-0.65%) |
Jan 07, 2014 | 7.566 | 7.664 | 7.496 | 7.537 | 398,282 | -0.01(-0.16%) |
Jan 06, 2014 | 7.599 | 7.664 | 7.508 | 7.549 | 713,078 | -0.05(-0.70%) |
Jan 03, 2014 | 7.668 | 7.722 | 7.562 | 7.603 | 714,535 | -0.07(-0.91%) |
Jan 02, 2014 | 7.804 | 7.820 | 7.640 | 7.672 | 729,252 | -0.17(-2.15%) |
Dec 31, 2013 | 7.677 | 7.841 | 7.841 | 7.841 | 745,572 | +0.15(+1.97%) |
Dec 30, 2013 | 7.685 | 7.726 | 7.627 | 7.689 | 832,099 | +0.01(+0.11%) |
Dec 27, 2013 | 7.677 | 7.693 | 7.621 | 7.681 | 381,553 | +0.06(+0.75%) |
Dec 26, 2013 | 7.664 | 7.693 | 7.599 | 7.623 | 461,523 | +0.00(+0.05%) |
Dec 24, 2013 | 7.553 | 7.631 | 7.553 | 7.619 | 315,202 | +0.02(+0.32%) |
Dec 23, 2013 | 7.582 | 7.599 | 7.459 | 7.594 | 816,639 | +0.03(+0.43%) |
Dec 20, 2013 | 7.410 | 7.580 | 7.279 | 7.562 | 1,731,341 | +0.14(+1.94%) |
Dec 19, 2013 | 7.480 | 7.500 | 7.387 | 7.418 | 440,041 | -0.05(-0.66%) |
Dec 18, 2013 | 7.434 | 7.484 | 7.361 | 7.467 | 504,695 | +0.04(+0.50%) |
Dec 17, 2013 | 7.262 | 7.430 | 7.262 | 7.430 | 585,677 | +0.18(+2.55%) |
Dec 16, 2013 | 7.324 | 7.324 | 7.184 | 7.246 | 428,273 | -0.03(-0.39%) |
Dec 13, 2013 | 7.430 | 7.484 | 7.221 | 7.274 | 688,003 | -0.15(-2.04%) |
Dec 12, 2013 | 7.287 | 7.434 | 7.221 | 7.426 | 1,158,013 | +0.12(+1.71%) |
Dec 11, 2013 | 7.229 | 7.314 | 7.176 | 7.301 | 597,830 | +0.05(+0.72%) |
Dec 10, 2013 | 7.213 | 7.329 | 7.213 | 7.249 | 566,401 | -0.02(-0.22%) |
Dec 09, 2013 | 7.313 | 7.346 | 7.192 | 7.265 | 510,170 | -0.02(-0.33%) |
Dec 06, 2013 | 7.168 | 7.329 | 7.102 | 7.289 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.152 | 7.200 | 7.100 | 7.124 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.196 | 7.357 | 7.120 | 7.156 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.394 | 7.422 | 7.196 | 7.257 | 606,901 | -0.18(-2.44%) |