Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.377 | 7.389 | 7.328 | 7.377 | 169,605 | +0.02(+0.27%) |
Feb 27, 2014 | 7.324 | 7.373 | 7.316 | 7.357 | 174,699 | +0.03(+0.39%) |
Feb 26, 2014 | 7.316 | 7.365 | 7.308 | 7.328 | 157,012 | -0.01(-0.11%) |
Feb 25, 2014 | 7.352 | 7.359 | 7.316 | 7.336 | 153,345 | -0.02(-0.33%) |
Feb 24, 2014 | 7.324 | 7.365 | 7.308 | 7.361 | 162,340 | +0.02(+0.28%) |
Feb 21, 2014 | 7.320 | 7.357 | 7.320 | 7.340 | 163,300 | +0.02(+0.22%) |
Feb 20, 2014 | 7.324 | 7.348 | 7.312 | 7.324 | 98,082 | -0.01(-0.11%) |
Feb 19, 2014 | 7.361 | 7.381 | 7.312 | 7.332 | 234,789 | -0.03(-0.44%) |
Feb 18, 2014 | 7.369 | 7.393 | 7.332 | 7.365 | 106,966 | +0.03(+0.43%) |
Feb 14, 2014 | 7.346 | 7.333 | 7.333 | 7.333 | 135,379 | -0.01(-0.16%) |
Feb 13, 2014 | 7.386 | 7.386 | 7.346 | 7.346 | 161,698 | -0.06(-0.76%) |
Feb 12, 2014 | 7.362 | 7.430 | 7.346 | 7.402 | 223,908 | +0.03(+0.44%) |
Feb 11, 2014 | 7.382 | 7.402 | 7.337 | 7.370 | 120,582 | -0.01(-0.11%) |
Feb 10, 2014 | 7.386 | 7.394 | 7.346 | 7.378 | 72,072 | -0.01(-0.16%) |
Feb 07, 2014 | 7.366 | 7.390 | 7.358 | 7.390 | 88,111 | +0.02(+0.22%) |
Feb 06, 2014 | 7.358 | 7.390 | 7.354 | 7.374 | 48,691 | +0.00(+0.05%) |
Feb 05, 2014 | 7.386 | 7.386 | 7.354 | 7.370 | 99,969 | -0.02(-0.22%) |
Feb 04, 2014 | 7.358 | 7.394 | 7.354 | 7.386 | 85,157 | +0.03(+0.38%) |
Feb 03, 2014 | 7.374 | 7.406 | 7.358 | 7.358 | 79,679 | -0.02(-0.22%) |
Jan 31, 2014 | 7.382 | 7.402 | 7.354 | 7.374 | 51,357 | -0.01(-0.16%) |
Jan 30, 2014 | 7.426 | 7.426 | 7.354 | 7.386 | 265,186 | +0.00(+0.00%) |
Jan 29, 2014 | 7.398 | 7.410 | 7.374 | 7.386 | 114,982 | -0.01(-0.16%) |
Jan 28, 2014 | 7.418 | 7.418 | 7.382 | 7.398 | 88,944 | -0.02(-0.22%) |
Jan 27, 2014 | 7.414 | 7.418 | 7.366 | 7.414 | 135,894 | +0.00(+0.00%) |
Jan 24, 2014 | 7.426 | 7.488 | 7.402 | 7.414 | 120,704 | -0.06(-0.86%) |
Jan 23, 2014 | 7.454 | 7.482 | 7.438 | 7.478 | 158,013 | +0.01(+0.11%) |
Jan 22, 2014 | 7.434 | 7.470 | 7.426 | 7.470 | 184,115 | +0.03(+0.43%) |
Jan 21, 2014 | 7.438 | 7.514 | 7.382 | 7.438 | 132,360 | +0.01(+0.11%) |
Jan 17, 2014 | 7.415 | 7.430 | 7.430 | 7.430 | 56,347 | +0.01(+0.09%) |
Jan 16, 2014 | 7.395 | 7.423 | 7.343 | 7.423 | 98,127 | +0.03(+0.38%) |
Jan 15, 2014 | 7.387 | 7.399 | 7.347 | 7.395 | 88,475 | +0.01(+0.11%) |
Jan 14, 2014 | 7.331 | 7.423 | 7.331 | 7.387 | 190,134 | +0.05(+0.71%) |
Jan 13, 2014 | 7.303 | 7.347 | 7.303 | 7.335 | 61,511 | +0.01(+0.16%) |
Jan 10, 2014 | 7.299 | 7.327 | 7.275 | 7.323 | 62,881 | +0.00(+0.05%) |
Jan 09, 2014 | 7.323 | 7.335 | 7.275 | 7.319 | 105,936 | +0.02(+0.22%) |
Jan 08, 2014 | 7.267 | 7.323 | 7.247 | 7.303 | 106,356 | +0.02(+0.33%) |
Jan 07, 2014 | 7.204 | 7.283 | 7.204 | 7.279 | 125,657 | +0.08(+1.05%) |
Jan 06, 2014 | 7.199 | 7.245 | 7.199 | 7.204 | 77,556 | +0.00(+0.00%) |
Jan 03, 2014 | 7.207 | 7.247 | 7.188 | 7.204 | 127,065 | +0.00(+0.00%) |
Jan 02, 2014 | 7.184 | 7.219 | 7.176 | 7.204 | 87,576 | +0.02(+0.33%) |
Dec 31, 2013 | 7.140 | 7.180 | 7.180 | 7.180 | 602,794 | +0.02(+0.33%) |
Dec 30, 2013 | 7.184 | 7.207 | 7.132 | 7.156 | 421,239 | -0.03(-0.39%) |
Dec 27, 2013 | 7.227 | 7.227 | 7.144 | 7.184 | 474,710 | -0.03(-0.44%) |
Dec 26, 2013 | 7.247 | 7.267 | 7.164 | 7.215 | 295,534 | -0.04(-0.50%) |
Dec 24, 2013 | 7.211 | 7.255 | 7.196 | 7.251 | 137,140 | +0.00(+0.00%) |
Dec 23, 2013 | 7.235 | 7.336 | 7.140 | 7.251 | 344,371 | +0.05(+0.72%) |
Dec 20, 2013 | 7.207 | 7.299 | 7.116 | 7.199 | 369,700 | -0.01(-0.17%) |
Dec 19, 2013 | 7.188 | 7.259 | 7.184 | 7.211 | 361,571 | +0.03(+0.48%) |
Dec 18, 2013 | 7.145 | 7.201 | 7.137 | 7.177 | 282,551 | +0.04(+0.50%) |
Dec 17, 2013 | 7.173 | 7.181 | 7.125 | 7.141 | 599,522 | -0.03(-0.44%) |
Dec 16, 2013 | 7.201 | 7.208 | 7.141 | 7.173 | 246,493 | +0.01(+0.11%) |
Dec 13, 2013 | 7.248 | 7.279 | 7.050 | 7.165 | 361,260 | -0.12(-1.58%) |
Dec 12, 2013 | 7.292 | 7.292 | 7.189 | 7.280 | 242,339 | -0.01(-0.16%) |
Dec 11, 2013 | 7.288 | 7.312 | 7.236 | 7.292 | 180,621 | +0.04(+0.49%) |
Dec 10, 2013 | 7.197 | 7.276 | 7.177 | 7.256 | 128,086 | +0.04(+0.49%) |
Dec 09, 2013 | 7.185 | 7.224 | 7.167 | 7.220 | 186,887 | +0.04(+0.50%) |
Dec 06, 2013 | 7.133 | 7.240 | 7.115 | 7.185 | 181,488 | +0.08(+1.17%) |
Dec 05, 2013 | 7.058 | 7.101 | 7.048 | 7.101 | 240,559 | +0.03(+0.39%) |
Dec 04, 2013 | 7.062 | 7.074 | 6.990 | 7.074 | 162,132 | +0.03(+0.45%) |
Dec 03, 2013 | 6.994 | 7.058 | 6.994 | 7.042 | 92,704 | +0.02(+0.23%) |
Dec 02, 2013 | 7.030 | 7.050 | 6.970 | 7.026 | 228,430 | +0.00(+0.00%) |
Nov 29, 2013 | 7.050 | 7.082 | 6.982 | 7.026 | 97,440 | +0.00(+0.06%) |
Nov 27, 2013 | 6.990 | 7.038 | 6.990 | 7.022 | 191,263 | +0.01(+0.17%) |
Nov 26, 2013 | 6.978 | 7.022 | 6.967 | 7.010 | 348,133 | +0.04(+0.51%) |
Nov 25, 2013 | 6.978 | 6.998 | 6.963 | 6.974 | 155,455 | -0.03(-0.40%) |
Nov 22, 2013 | 6.986 | 7.002 | 6.947 | 7.002 | 250,241 | -0.02(-0.23%) |
Nov 21, 2013 | 7.034 | 7.050 | 6.970 | 7.018 | 274,097 | +0.02(+0.23%) |
Nov 20, 2013 | 7.050 | 7.062 | 6.994 | 7.002 | 179,396 | -0.01(-0.19%) |
Nov 19, 2013 | 6.988 | 7.015 | 6.988 | 7.015 | 127,705 | +0.02(+0.34%) |
Nov 18, 2013 | 7.031 | 7.063 | 6.992 | 6.992 | 212,307 | -0.05(-0.67%) |
Nov 15, 2013 | 7.063 | 7.080 | 7.003 | 7.039 | 192,836 | -0.04(-0.50%) |
Nov 14, 2013 | 7.063 | 7.102 | 7.055 | 7.074 | 65,566 | -0.00(-0.06%) |
Nov 12, 2013 | 7.070 | 7.114 | 7.035 | 7.078 | 96,742 | -0.02(-0.33%) |
Nov 11, 2013 | 7.027 | 7.118 | 7.027 | 7.102 | 132,326 | +0.05(+0.73%) |
Nov 08, 2013 | 7.055 | 7.074 | 6.984 | 7.051 | 166,283 | -0.01(-0.17%) |
Nov 07, 2013 | 7.149 | 7.161 | 7.007 | 7.063 | 184,891 | -0.06(-0.78%) |
Nov 06, 2013 | 7.130 | 7.193 | 7.094 | 7.118 | 135,705 | +0.02(+0.28%) |
Nov 05, 2013 | 7.094 | 7.141 | 7.047 | 7.098 | 101,020 | +0.00(+0.06%) |
Nov 04, 2013 | 7.047 | 7.110 | 7.047 | 7.094 | 59,327 | +0.02(+0.22%) |
Nov 01, 2013 | 7.106 | 7.118 | 7.039 | 7.078 | 219,254 | -0.04(-0.50%) |
Oct 31, 2013 | 7.130 | 7.137 | 7.102 | 7.114 | 108,904 | -0.01(-0.17%) |
Oct 30, 2013 | 7.153 | 7.153 | 7.102 | 7.126 | 135,490 | +0.00(+0.06%) |
Oct 29, 2013 | 7.126 | 7.153 | 7.094 | 7.122 | 101,147 | +0.00(+0.06%) |
Oct 28, 2013 | 7.114 | 7.126 | 7.098 | 7.118 | 72,574 | +0.02(+0.33%) |
Oct 25, 2013 | 7.145 | 7.169 | 7.094 | 7.094 | 238,122 | -0.05(-0.66%) |
Oct 24, 2013 | 7.169 | 7.169 | 7.122 | 7.141 | 95,329 | -0.00(-0.06%) |
Oct 23, 2013 | 7.122 | 7.165 | 7.122 | 7.145 | 135,546 | -0.01(-0.17%) |
Oct 22, 2013 | 7.153 | 7.161 | 7.102 | 7.157 | 277,427 | +0.03(+0.39%) |
Oct 21, 2013 | 7.181 | 7.181 | 7.126 | 7.130 | 131,443 | -0.03(-0.44%) |
Oct 18, 2013 | 7.177 | 7.193 | 7.110 | 7.161 | 116,516 | +0.02(+0.22%) |
Oct 17, 2013 | 7.082 | 7.260 | 7.082 | 7.145 | 156,012 | +0.04(+0.59%) |
Oct 16, 2013 | 7.005 | 7.107 | 6.911 | 7.103 | 208,031 | +0.10(+1.40%) |
Oct 15, 2013 | 7.025 | 7.044 | 6.954 | 7.005 | 207,916 | -0.05(-0.72%) |
Oct 14, 2013 | 7.029 | 7.068 | 6.997 | 7.056 | 66,659 | +0.01(+0.11%) |
Oct 11, 2013 | 7.072 | 7.072 | 7.025 | 7.048 | 142,177 | -0.02(-0.28%) |
Oct 10, 2013 | 7.044 | 7.068 | 7.001 | 7.068 | 262,445 | +0.02(+0.33%) |
Oct 09, 2013 | 7.080 | 7.080 | 6.978 | 7.044 | 164,934 | -0.00(-0.06%) |
Oct 08, 2013 | 7.080 | 7.111 | 7.048 | 7.048 | 141,372 | -0.06(-0.88%) |
Oct 07, 2013 | 7.064 | 7.115 | 7.060 | 7.111 | 56,931 | +0.02(+0.22%) |
Oct 04, 2013 | 7.091 | 7.127 | 7.060 | 7.095 | 66,868 | -0.03(-0.38%) |
Oct 03, 2013 | 7.193 | 7.193 | 7.001 | 7.123 | 92,876 | -0.07(-0.98%) |
Oct 02, 2013 | 7.221 | 7.232 | 7.115 | 7.193 | 78,401 | -0.00(-0.05%) |
Oct 01, 2013 | 7.103 | 7.197 | 7.091 | 7.197 | 104,575 | +0.09(+1.32%) |
Sep 27, 2013 | 7.017 | 7.103 | 6.982 | 7.103 | 150,211 | +0.07(+1.06%) |
Sep 26, 2013 | 7.052 | 7.111 | 6.982 | 7.029 | 206,484 | -0.07(-0.99%) |
Sep 25, 2013 | 7.185 | 7.185 | 7.068 | 7.099 | 153,853 | -0.07(-0.98%) |
Sep 24, 2013 | 7.142 | 7.185 | 7.107 | 7.170 | 110,456 | +0.02(+0.27%) |
Sep 23, 2013 | 7.174 | 7.197 | 7.127 | 7.150 | 112,532 | -0.01(-0.16%) |
Sep 20, 2013 | 7.170 | 7.201 | 7.127 | 7.162 | 88,974 | -0.04(-0.49%) |
Sep 19, 2013 | 7.264 | 7.291 | 7.111 | 7.197 | 109,092 | -0.02(-0.34%) |
Sep 18, 2013 | 7.230 | 7.276 | 7.148 | 7.222 | 88,194 | +0.00(+0.05%) |
Sep 17, 2013 | 7.339 | 7.339 | 7.121 | 7.218 | 210,428 | -0.12(-1.64%) |
Sep 16, 2013 | 7.319 | 7.350 | 7.319 | 7.339 | 71,425 | +0.02(+0.27%) |
Sep 13, 2013 | 7.284 | 7.331 | 7.276 | 7.319 | 65,347 | +0.01(+0.11%) |
Sep 12, 2013 | 7.307 | 7.315 | 7.233 | 7.311 | 213,664 | +0.00(+0.00%) |
Sep 11, 2013 | 7.307 | 7.319 | 7.272 | 7.311 | 116,209 | +0.00(+0.05%) |
Sep 10, 2013 | 7.296 | 7.307 | 7.249 | 7.307 | 97,474 | +0.01(+0.11%) |
Sep 09, 2013 | 7.292 | 7.311 | 7.276 | 7.300 | 110,026 | +0.04(+0.48%) |
Sep 06, 2013 | 7.300 | 7.327 | 7.214 | 7.265 | 77,981 | -0.01(-0.11%) |
Sep 05, 2013 | 7.249 | 7.296 | 7.249 | 7.272 | 53,278 | -0.02(-0.27%) |
Sep 04, 2013 | 7.276 | 7.304 | 7.198 | 7.292 | 79,484 | -0.01(-0.11%) |
Sep 03, 2013 | 7.311 | 7.311 | 7.203 | 7.300 | 83,648 | +0.01(+0.16%) |
Aug 30, 2013 | 7.202 | 7.300 | 7.187 | 7.288 | 90,571 | +0.07(+0.92%) |
Aug 29, 2013 | 7.144 | 7.233 | 7.113 | 7.222 | 100,926 | +0.05(+0.76%) |
Aug 28, 2013 | 7.206 | 7.206 | 7.074 | 7.167 | 148,080 | +0.00(+0.00%) |
Aug 27, 2013 | 7.109 | 7.171 | 7.062 | 7.167 | 229,770 | +0.08(+1.15%) |
Aug 26, 2013 | 7.086 | 7.140 | 7.047 | 7.086 | 257,924 | +0.00(+0.00%) |
Aug 23, 2013 | 7.156 | 7.156 | 7.039 | 7.086 | 137,173 | -0.04(-0.60%) |
Aug 22, 2013 | 7.195 | 7.233 | 7.062 | 7.128 | 190,454 | -0.04(-0.49%) |
Aug 21, 2013 | 7.210 | 7.254 | 7.062 | 7.163 | 127,975 | -0.01(-0.16%) |
Aug 20, 2013 | 7.066 | 7.175 | 7.008 | 7.175 | 204,561 | +0.05(+0.77%) |
Aug 19, 2013 | 7.222 | 7.260 | 7.101 | 7.121 | 139,368 | -0.05(-0.71%) |
Aug 16, 2013 | 7.148 | 7.179 | 6.977 | 7.171 | 164,615 | +0.00(+0.05%) |
Aug 15, 2013 | 7.292 | 7.358 | 7.117 | 7.167 | 118,468 | -0.15(-2.09%) |
Aug 14, 2013 | 7.313 | 7.359 | 7.224 | 7.320 | 139,673 | -0.06(-0.79%) |
Aug 13, 2013 | 7.374 | 7.394 | 7.266 | 7.378 | 97,349 | -0.02(-0.26%) |
Aug 12, 2013 | 7.401 | 7.440 | 7.285 | 7.398 | 70,625 | +0.04(+0.58%) |
Aug 09, 2013 | 7.336 | 7.394 | 7.313 | 7.355 | 124,142 | +0.01(+0.11%) |
Aug 08, 2013 | 7.371 | 7.371 | 7.231 | 7.347 | 115,750 | +0.01(+0.11%) |
Aug 07, 2013 | 7.324 | 7.340 | 7.166 | 7.340 | 177,728 | +0.03(+0.48%) |
Aug 06, 2013 | 7.367 | 7.367 | 7.197 | 7.305 | 132,280 | -0.05(-0.68%) |
Aug 05, 2013 | 7.363 | 7.367 | 7.316 | 7.355 | 106,221 | -0.01(-0.16%) |
Aug 02, 2013 | 7.382 | 7.382 | 7.313 | 7.367 | 93,084 | +0.02(+0.32%) |
Aug 01, 2013 | 7.305 | 7.381 | 7.305 | 7.343 | 116,919 | -0.00(-0.05%) |
Jul 31, 2013 | 7.320 | 7.355 | 7.258 | 7.347 | 85,758 | +0.04(+0.53%) |
Jul 30, 2013 | 7.355 | 7.413 | 7.173 | 7.309 | 155,929 | +0.00(+0.05%) |
Jul 29, 2013 | 7.371 | 7.371 | 7.166 | 7.305 | 214,211 | -0.03(-0.47%) |
Jul 26, 2013 | 7.293 | 7.343 | 7.216 | 7.340 | 64,659 | +0.08(+1.06%) |
Jul 25, 2013 | 7.189 | 7.262 | 7.069 | 7.262 | 114,752 | +0.07(+1.02%) |
Jul 24, 2013 | 7.313 | 7.355 | 7.038 | 7.189 | 343,570 | -0.09(-1.17%) |
Jul 23, 2013 | 7.336 | 7.336 | 7.212 | 7.274 | 222,784 | -0.06(-0.84%) |
Jul 22, 2013 | 7.405 | 7.409 | 7.309 | 7.336 | 165,750 | -0.06(-0.84%) |
Jul 19, 2013 | 7.417 | 7.417 | 7.290 | 7.398 | 175,148 | -0.03(-0.47%) |
Jul 18, 2013 | 7.432 | 7.432 | 7.386 | 7.432 | 168,481 | -0.02(-0.31%) |
Jul 17, 2013 | 7.413 | 7.459 | 7.351 | 7.456 | 116,611 | +0.10(+1.37%) |
Jul 16, 2013 | 7.417 | 7.436 | 7.274 | 7.355 | 153,144 | -0.05(-0.68%) |
Jul 15, 2013 | 7.386 | 7.432 | 7.351 | 7.405 | 113,912 | +0.02(+0.21%) |
Jul 12, 2013 | 7.382 | 7.405 | 7.347 | 7.390 | 150,348 | +0.01(+0.16%) |
Jul 11, 2013 | 7.367 | 7.401 | 7.262 | 7.378 | 165,755 | +0.00(+0.00%) |
Jul 10, 2013 | 7.355 | 7.398 | 7.313 | 7.378 | 215,833 | +0.04(+0.58%) |
Jul 09, 2013 | 7.382 | 7.347 | 7.251 | 7.336 | 198,163 | +0.00(+0.00%) |
Jul 08, 2013 | 7.390 | 7.390 | 7.328 | 7.336 | 88,657 | -0.02(-0.26%) |
Jul 05, 2013 | 7.340 | 7.374 | 7.274 | 7.355 | 74,359 | +0.02(+0.21%) |
Jul 03, 2013 | 7.343 | 7.401 | 7.305 | 7.340 | 65,569 | +0.02(+0.26%) |
Jul 02, 2013 | 7.390 | 7.390 | 7.251 | 7.320 | 90,540 | -0.03(-0.37%) |
Jul 01, 2013 | 7.332 | 7.467 | 7.332 | 7.347 | 98,815 | +0.08(+1.12%) |
Jun 28, 2013 | 7.429 | 7.432 | 7.226 | 7.266 | 182,383 | -0.08(-1.11%) |
Jun 26, 2013 | 7.282 | 7.407 | 7.258 | 7.347 | 165,724 | +0.08(+1.12%) |
Jun 25, 2013 | 7.452 | 7.452 | 7.185 | 7.266 | 289,166 | -0.05(-0.69%) |
Jun 24, 2013 | 7.386 | 7.456 | 7.231 | 7.316 | 188,274 | -0.05(-0.68%) |
Jun 21, 2013 | 7.432 | 7.498 | 7.270 | 7.367 | 242,254 | -0.02(-0.26%) |
Jun 20, 2013 | 7.378 | 7.475 | 7.256 | 7.386 | 329,013 | +0.06(+0.84%) |
Jun 19, 2013 | 7.185 | 7.405 | 7.181 | 7.324 | 442,768 | +0.14(+1.94%) |
Jun 18, 2013 | 7.413 | 7.444 | 7.123 | 7.185 | 778,776 | -0.25(-3.33%) |
Jun 17, 2013 | 7.456 | 7.498 | 7.409 | 7.432 | 186,572 | +0.01(+0.16%) |
Jun 14, 2013 | 7.502 | 7.502 | 7.409 | 7.421 | 185,585 | -0.05(-0.67%) |
Jun 13, 2013 | 7.529 | 7.579 | 7.448 | 7.471 | 120,550 | +0.02(+0.21%) |
Jun 12, 2013 | 7.572 | 7.572 | 7.456 | 7.456 | 201,142 | -0.10(-1.33%) |
Jun 11, 2013 | 7.579 | 7.579 | 7.502 | 7.556 | 170,428 | -0.04(-0.51%) |
Jun 10, 2013 | 7.614 | 7.622 | 7.502 | 7.595 | 184,261 | +0.00(+0.05%) |
Jun 07, 2013 | 7.610 | 7.630 | 7.525 | 7.591 | 178,150 | -0.02(-0.25%) |
Jun 06, 2013 | 7.630 | 7.630 | 7.514 | 7.610 | 243,593 | -0.01(-0.10%) |
Jun 05, 2013 | 7.618 | 7.618 | 7.556 | 7.618 | 127,191 | +0.02(+0.25%) |
Jun 04, 2013 | 7.626 | 7.684 | 7.579 | 7.599 | 190,832 | -0.06(-0.81%) |
Jun 03, 2013 | 7.672 | 7.676 | 7.583 | 7.661 | 292,060 | -0.03(-0.35%) |
May 31, 2013 | 7.657 | 7.688 | 7.618 | 7.688 | 228,176 | +0.05(+0.71%) |
May 30, 2013 | 7.649 | 7.649 | 7.558 | 7.633 | 297,658 | +0.02(+0.25%) |
May 29, 2013 | 7.680 | 7.680 | 7.556 | 7.614 | 202,724 | -0.08(-1.01%) |
May 28, 2013 | 7.726 | 7.726 | 7.545 | 7.691 | 291,628 | -0.02(-0.20%) |
May 24, 2013 | 7.668 | 7.722 | 7.610 | 7.707 | 191,175 | +0.02(+0.30%) |
May 23, 2013 | 7.657 | 7.684 | 7.568 | 7.684 | 139,373 | +0.01(+0.10%) |
May 22, 2013 | 7.672 | 7.707 | 7.564 | 7.676 | 175,869 | +0.04(+0.51%) |
May 21, 2013 | 7.711 | 7.711 | 7.568 | 7.637 | 176,086 | -0.07(-0.90%) |
May 20, 2013 | 7.711 | 7.711 | 7.633 | 7.707 | 188,765 | +0.02(+0.30%) |
May 17, 2013 | 7.715 | 7.722 | 7.626 | 7.684 | 131,641 | -0.03(-0.35%) |
May 16, 2013 | 7.726 | 7.730 | 7.618 | 7.711 | 411,982 | -0.05(-0.70%) |
May 15, 2013 | 7.831 | 7.831 | 7.707 | 7.765 | 294,157 | -0.04(-0.50%) |
May 13, 2013 | 7.815 | 7.815 | 7.738 | 7.804 | 282,675 | +0.03(+0.35%) |
May 10, 2013 | 7.734 | 7.893 | 7.668 | 7.777 | 558,055 | +0.04(+0.55%) |
May 09, 2013 | 7.688 | 7.769 | 7.684 | 7.734 | 455,203 | +0.02(+0.25%) |
May 08, 2013 | 7.715 | 7.719 | 7.661 | 7.715 | 214,928 | +0.01(+0.10%) |
May 07, 2013 | 7.730 | 7.746 | 7.695 | 7.707 | 159,531 | -0.00(-0.05%) |
May 06, 2013 | 7.722 | 7.750 | 7.695 | 7.711 | 115,944 | -0.05(-0.65%) |
May 03, 2013 | 7.695 | 7.761 | 7.730 | 7.761 | 211,201 | +0.03(+0.40%) |
May 02, 2013 | 7.711 | 7.738 | 7.705 | 7.730 | 73,589 | +0.03(+0.35%) |
May 01, 2013 | 7.707 | 7.726 | 7.688 | 7.703 | 134,007 | +0.01(+0.10%) |
Apr 30, 2013 | 7.711 | 7.715 | 7.684 | 7.695 | 245,527 | +0.00(+0.05%) |
Apr 29, 2013 | 7.610 | 7.703 | 7.610 | 7.692 | 183,891 | +0.01(+0.15%) |
Apr 26, 2013 | 7.645 | 7.688 | 7.653 | 7.680 | 54,357 | +0.03(+0.35%) |
Apr 25, 2013 | 7.653 | 7.680 | 7.630 | 7.653 | 173,193 | +0.01(+0.15%) |
Apr 24, 2013 | 7.641 | 7.653 | 7.603 | 7.641 | 123,777 | -0.01(-0.15%) |
Apr 23, 2013 | 7.591 | 7.653 | 7.591 | 7.653 | 319,272 | +0.03(+0.35%) |
Apr 22, 2013 | 7.614 | 7.637 | 7.572 | 7.626 | 181,119 | +0.01(+0.15%) |
Apr 19, 2013 | 7.668 | 7.668 | 7.545 | 7.614 | 227,643 | -0.03(-0.45%) |
Apr 18, 2013 | 7.664 | 7.664 | 7.591 | 7.649 | 168,711 | -0.01(-0.10%) |
Apr 17, 2013 | 7.637 | 7.688 | 7.637 | 7.657 | 128,039 | -0.02(-0.20%) |
Apr 16, 2013 | 7.653 | 7.676 | 7.637 | 7.672 | 66,803 | +0.02(+0.30%) |
Apr 15, 2013 | 7.649 | 7.653 | 7.606 | 7.649 | 167,754 | -0.03(-0.35%) |
Apr 12, 2013 | 7.645 | 7.691 | 7.622 | 7.676 | 225,871 | +0.00(+0.05%) |
Apr 11, 2013 | 7.691 | 7.707 | 7.626 | 7.672 | 167,884 | +0.01(+0.10%) |
Apr 10, 2013 | 7.657 | 7.726 | 7.606 | 7.664 | 315,553 | -0.00(-0.05%) |
Apr 09, 2013 | 7.719 | 7.719 | 7.630 | 7.668 | 141,150 | -0.07(-0.85%) |
Apr 08, 2013 | 7.688 | 7.734 | 7.637 | 7.734 | 287,472 | +0.00(+0.05%) |
Apr 05, 2013 | 7.695 | 7.730 | 7.630 | 7.730 | 101,028 | +0.00(+0.00%) |
Apr 04, 2013 | 7.715 | 7.730 | 7.653 | 7.730 | 186,709 | +0.00(+0.05%) |
Apr 03, 2013 | 7.711 | 7.734 | 7.676 | 7.726 | 122,968 | -0.01(-0.15%) |
Apr 02, 2013 | 7.722 | 7.738 | 7.684 | 7.738 | 142,986 | +0.01(+0.15%) |
Apr 01, 2013 | 7.726 | 7.815 | 7.684 | 7.726 | 133,524 | -0.01(-0.10%) |
Mar 28, 2013 | 7.649 | 7.734 | 7.587 | 7.734 | 884,444 | +0.11(+1.41%) |
Mar 27, 2013 | 7.579 | 7.664 | 7.539 | 7.627 | 277,009 | +0.06(+0.73%) |
Mar 26, 2013 | 7.521 | 7.575 | 7.517 | 7.572 | 235,287 | +0.03(+0.41%) |
Mar 25, 2013 | 7.541 | 7.595 | 7.502 | 7.541 | 215,913 | +0.00(+0.00%) |
Mar 22, 2013 | 7.610 | 7.610 | 7.521 | 7.541 | 157,503 | -0.03(-0.36%) |
Mar 21, 2013 | 7.521 | 7.572 | 7.510 | 7.568 | 129,047 | +0.01(+0.10%) |
Mar 20, 2013 | 7.541 | 7.603 | 7.506 | 7.560 | 140,105 | -0.00(-0.05%) |
Mar 19, 2013 | 7.572 | 7.588 | 7.541 | 7.564 | 52,614 | -0.03(-0.41%) |
Mar 18, 2013 | 7.533 | 7.610 | 7.521 | 7.595 | 122,528 | +0.06(+0.82%) |
Mar 15, 2013 | 7.630 | 7.668 | 7.514 | 7.533 | 91,895 | -0.10(-1.27%) |
Mar 14, 2013 | 7.545 | 7.657 | 7.545 | 7.630 | 96,112 | +0.10(+1.39%) |
Mar 13, 2013 | 7.572 | 7.572 | 7.506 | 7.525 | 313,802 | -0.02(-0.21%) |
Mar 12, 2013 | 7.545 | 7.575 | 7.529 | 7.541 | 177,302 | -0.03(-0.44%) |
Mar 11, 2013 | 7.610 | 7.610 | 7.548 | 7.574 | 77,695 | +0.01(+0.13%) |
Mar 08, 2013 | 7.575 | 7.637 | 7.545 | 7.564 | 131,287 | -0.02(-0.25%) |
Mar 07, 2013 | 7.579 | 7.610 | 7.541 | 7.583 | 98,941 | +0.00(+0.05%) |
Mar 06, 2013 | 7.595 | 7.618 | 7.556 | 7.579 | 73,578 | -0.02(-0.30%) |
Mar 05, 2013 | 7.614 | 7.653 | 7.579 | 7.602 | 108,714 | +0.01(+0.10%) |
Mar 04, 2013 | 7.641 | 7.664 | 7.587 | 7.595 | 90,873 | -0.06(-0.81%) |