Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.190 | 7.221 | 7.159 | 7.185 | 96,826 | -0.00(-0.06%) |
Mar 30, 2015 | 7.212 | 7.225 | 7.190 | 7.190 | 86,251 | -0.04(-0.49%) |
Mar 27, 2015 | 7.190 | 7.225 | 7.185 | 7.225 | 143,377 | +0.03(+0.37%) |
Mar 26, 2015 | 7.199 | 7.199 | 7.163 | 7.199 | 132,506 | +0.02(+0.25%) |
Mar 25, 2015 | 7.154 | 7.181 | 7.150 | 7.181 | 114,067 | +0.02(+0.31%) |
Mar 24, 2015 | 7.128 | 7.172 | 7.128 | 7.159 | 130,929 | +0.03(+0.37%) |
Mar 23, 2015 | 7.141 | 7.199 | 7.128 | 7.132 | 234,205 | -0.02(-0.25%) |
Mar 20, 2015 | 7.163 | 7.185 | 7.146 | 7.150 | 96,536 | -0.00(-0.06%) |
Mar 19, 2015 | 7.199 | 7.207 | 7.154 | 7.154 | 51,927 | -0.06(-0.80%) |
Mar 18, 2015 | 7.203 | 7.234 | 7.177 | 7.212 | 69,383 | -0.00(-0.06%) |
Mar 17, 2015 | 7.274 | 7.274 | 7.216 | 7.216 | 91,252 | -0.03(-0.45%) |
Mar 16, 2015 | 7.209 | 7.262 | 7.209 | 7.249 | 94,976 | +0.04(+0.55%) |
Mar 13, 2015 | 7.200 | 7.227 | 7.196 | 7.209 | 65,569 | +0.00(+0.00%) |
Mar 12, 2015 | 7.218 | 7.231 | 7.205 | 7.209 | 57,756 | -0.01(-0.18%) |
Mar 11, 2015 | 7.205 | 7.249 | 7.187 | 7.222 | 91,384 | +0.02(+0.30%) |
Mar 10, 2015 | 7.227 | 7.231 | 7.196 | 7.200 | 77,345 | -0.04(-0.55%) |
Mar 09, 2015 | 7.191 | 7.240 | 7.191 | 7.240 | 65,703 | +0.03(+0.43%) |
Mar 06, 2015 | 7.284 | 7.284 | 7.196 | 7.209 | 67,987 | -0.05(-0.73%) |
Mar 05, 2015 | 7.292 | 7.314 | 7.249 | 7.262 | 63,960 | -0.04(-0.60%) |
Mar 04, 2015 | 7.244 | 7.306 | 7.213 | 7.306 | 88,754 | +0.07(+0.97%) |
Mar 03, 2015 | 7.253 | 7.277 | 7.231 | 7.235 | 42,443 | -0.04(-0.61%) |
Mar 02, 2015 | 7.240 | 7.284 | 7.240 | 7.279 | 60,906 | +0.03(+0.37%) |
Feb 27, 2015 | 7.249 | 7.270 | 7.205 | 7.253 | 84,430 | -0.01(-0.18%) |
Feb 26, 2015 | 7.284 | 7.284 | 7.249 | 7.266 | 79,915 | -0.01(-0.18%) |
Feb 25, 2015 | 7.275 | 7.358 | 7.262 | 7.279 | 148,949 | +0.03(+0.42%) |
Feb 24, 2015 | 7.205 | 7.328 | 7.205 | 7.249 | 106,009 | +0.05(+0.73%) |
Feb 23, 2015 | 7.121 | 7.218 | 7.121 | 7.196 | 101,583 | +0.04(+0.61%) |
Feb 20, 2015 | 7.130 | 7.152 | 7.113 | 7.152 | 77,103 | +0.00(+0.00%) |
Feb 19, 2015 | 7.091 | 7.152 | 7.082 | 7.152 | 101,102 | +0.05(+0.74%) |
Feb 18, 2015 | 7.086 | 7.108 | 7.086 | 7.099 | 58,399 | -0.02(-0.31%) |
Feb 17, 2015 | 7.152 | 7.161 | 7.121 | 7.121 | 128,273 | -0.02(-0.33%) |
Feb 13, 2015 | 7.149 | 7.145 | 7.145 | 7.145 | 96,409 | -0.01(-0.12%) |
Feb 12, 2015 | 7.118 | 7.153 | 7.110 | 7.153 | 100,228 | +0.05(+0.67%) |
Feb 11, 2015 | 7.088 | 7.105 | 7.071 | 7.105 | 99,280 | +0.02(+0.25%) |
Feb 10, 2015 | 7.036 | 7.110 | 7.036 | 7.088 | 117,189 | +0.01(+0.18%) |
Feb 09, 2015 | 7.092 | 7.101 | 7.074 | 7.075 | 86,391 | -0.02(-0.31%) |
Feb 06, 2015 | 7.127 | 7.127 | 7.079 | 7.097 | 56,084 | +0.00(+0.00%) |
Feb 05, 2015 | 7.053 | 7.101 | 7.049 | 7.097 | 140,564 | +0.03(+0.43%) |
Feb 04, 2015 | 7.066 | 7.084 | 7.001 | 7.066 | 139,228 | -0.01(-0.18%) |
Feb 03, 2015 | 7.031 | 7.079 | 6.949 | 7.079 | 144,335 | +0.07(+1.06%) |
Feb 02, 2015 | 6.988 | 7.005 | 6.958 | 7.005 | 172,980 | +0.04(+0.56%) |
Jan 30, 2015 | 6.949 | 6.966 | 6.931 | 6.966 | 207,883 | +0.02(+0.25%) |
Jan 29, 2015 | 6.914 | 6.949 | 6.901 | 6.949 | 130,939 | +0.05(+0.69%) |
Jan 28, 2015 | 6.914 | 6.927 | 6.888 | 6.901 | 117,499 | -0.02(-0.31%) |
Jan 27, 2015 | 6.909 | 6.931 | 6.870 | 6.922 | 369,522 | +0.00(+0.00%) |
Jan 26, 2015 | 6.953 | 6.970 | 6.918 | 6.922 | 161,822 | -0.04(-0.56%) |
Jan 23, 2015 | 6.927 | 6.966 | 6.905 | 6.962 | 322,199 | +0.03(+0.50%) |
Jan 22, 2015 | 6.949 | 6.949 | 6.918 | 6.927 | 139,965 | +0.00(+0.06%) |
Jan 21, 2015 | 6.931 | 6.931 | 6.885 | 6.922 | 216,445 | -0.02(-0.25%) |
Jan 20, 2015 | 7.014 | 7.014 | 6.905 | 6.940 | 209,506 | -0.04(-0.58%) |
Jan 16, 2015 | 6.972 | 6.980 | 6.941 | 6.980 | 63,283 | +0.00(+0.00%) |
Jan 15, 2015 | 6.993 | 6.998 | 6.946 | 6.980 | 54,815 | +0.02(+0.31%) |
Jan 14, 2015 | 6.972 | 7.054 | 6.928 | 6.959 | 50,746 | -0.06(-0.80%) |
Jan 13, 2015 | 7.006 | 7.045 | 6.989 | 7.015 | 153,378 | +0.02(+0.25%) |
Jan 12, 2015 | 6.993 | 7.011 | 6.963 | 6.998 | 134,441 | +0.01(+0.19%) |
Jan 09, 2015 | 6.954 | 7.002 | 6.950 | 6.985 | 186,632 | +0.01(+0.19%) |
Jan 08, 2015 | 6.898 | 6.980 | 6.877 | 6.972 | 140,039 | +0.09(+1.32%) |
Jan 07, 2015 | 6.864 | 6.898 | 6.855 | 6.881 | 73,586 | +0.03(+0.51%) |
Jan 06, 2015 | 6.864 | 6.885 | 6.842 | 6.846 | 210,418 | -0.01(-0.13%) |
Jan 05, 2015 | 6.851 | 6.872 | 6.829 | 6.855 | 102,132 | -0.03(-0.38%) |
Jan 02, 2015 | 6.855 | 6.907 | 6.855 | 6.881 | 199,185 | +0.04(+0.57%) |
Dec 31, 2014 | 6.859 | 6.842 | 6.842 | 6.842 | 1,164,894 | -0.01(-0.19%) |
Dec 30, 2014 | 6.868 | 6.898 | 6.842 | 6.855 | 375,931 | -0.04(-0.63%) |
Dec 29, 2014 | 6.911 | 6.933 | 6.898 | 6.898 | 386,126 | -0.03(-0.44%) |
Dec 26, 2014 | 6.894 | 6.937 | 6.878 | 6.928 | 75,806 | +0.03(+0.44%) |
Dec 24, 2014 | 6.885 | 6.898 | 6.898 | 6.898 | 149,369 | +0.00(+0.06%) |
Dec 23, 2014 | 6.907 | 6.915 | 6.859 | 6.894 | 215,625 | +0.03(+0.38%) |
Dec 22, 2014 | 6.933 | 6.933 | 6.868 | 6.868 | 212,575 | -0.07(-1.06%) |
Dec 19, 2014 | 6.933 | 6.985 | 6.894 | 6.941 | 328,142 | +0.03(+0.38%) |
Dec 18, 2014 | 6.885 | 6.980 | 6.885 | 6.915 | 443,314 | +0.10(+1.40%) |
Dec 17, 2014 | 6.781 | 6.885 | 6.738 | 6.820 | 453,945 | +0.07(+1.02%) |
Dec 16, 2014 | 6.682 | 6.803 | 6.682 | 6.751 | 445,427 | -0.03(-0.40%) |
Dec 15, 2014 | 6.856 | 6.869 | 6.778 | 6.778 | 148,136 | -0.04(-0.57%) |
Dec 12, 2014 | 6.929 | 6.929 | 6.791 | 6.817 | 264,770 | -0.11(-1.61%) |
Dec 11, 2014 | 6.911 | 6.954 | 6.899 | 6.929 | 196,388 | +0.01(+0.12%) |
Dec 10, 2014 | 6.933 | 6.972 | 6.899 | 6.920 | 225,607 | -0.03(-0.43%) |
Dec 09, 2014 | 6.997 | 7.002 | 6.903 | 6.950 | 236,616 | -0.05(-0.67%) |
Dec 08, 2014 | 7.049 | 7.079 | 6.997 | 6.997 | 242,218 | -0.11(-1.51%) |
Dec 05, 2014 | 7.148 | 7.156 | 7.100 | 7.105 | 176,264 | -0.04(-0.60%) |
Dec 04, 2014 | 7.096 | 7.148 | 7.087 | 7.148 | 295,384 | +0.06(+0.85%) |
Dec 03, 2014 | 7.049 | 7.117 | 7.040 | 7.087 | 189,328 | +0.01(+0.12%) |
Dec 02, 2014 | 7.070 | 7.079 | 7.019 | 7.079 | 107,829 | +0.00(+0.06%) |
Dec 01, 2014 | 7.152 | 7.156 | 7.075 | 7.075 | 94,222 | -0.09(-1.32%) |
Nov 28, 2014 | 7.117 | 7.169 | 7.095 | 7.169 | 66,841 | +0.07(+0.97%) |
Nov 26, 2014 | 7.062 | 7.100 | 7.100 | 7.100 | 81,298 | +0.02(+0.24%) |
Nov 25, 2014 | 7.053 | 7.083 | 7.045 | 7.083 | 218,355 | +0.01(+0.18%) |
Nov 24, 2014 | 7.062 | 7.075 | 7.027 | 7.070 | 125,950 | +0.01(+0.12%) |
Nov 21, 2014 | 7.070 | 7.075 | 7.027 | 7.062 | 141,417 | +0.01(+0.12%) |
Nov 20, 2014 | 7.023 | 7.053 | 7.010 | 7.053 | 96,624 | +0.03(+0.37%) |
Nov 19, 2014 | 7.075 | 7.075 | 7.014 | 7.027 | 132,719 | -0.06(-0.79%) |
Nov 18, 2014 | 7.075 | 7.100 | 7.066 | 7.083 | 138,035 | +0.01(+0.10%) |
Nov 17, 2014 | 7.114 | 7.121 | 7.059 | 7.076 | 119,191 | -0.06(-0.84%) |
Nov 14, 2014 | 7.123 | 7.144 | 7.110 | 7.136 | 113,054 | +0.01(+0.12%) |
Nov 13, 2014 | 7.114 | 7.170 | 7.097 | 7.127 | 179,228 | +0.00(+0.06%) |
Nov 12, 2014 | 7.131 | 7.138 | 7.084 | 7.123 | 116,235 | -0.03(-0.42%) |
Nov 11, 2014 | 7.110 | 7.165 | 7.084 | 7.153 | 121,579 | +0.04(+0.60%) |
Nov 10, 2014 | 7.170 | 7.170 | 7.067 | 7.110 | 99,248 | -0.06(-0.77%) |
Nov 07, 2014 | 7.136 | 7.165 | 7.101 | 7.165 | 87,013 | +0.05(+0.66%) |
Nov 06, 2014 | 7.089 | 7.131 | 7.074 | 7.118 | 125,424 | +0.02(+0.30%) |
Nov 05, 2014 | 7.097 | 7.114 | 7.082 | 7.097 | 135,787 | -0.00(-0.06%) |
Nov 04, 2014 | 7.174 | 7.177 | 7.092 | 7.101 | 128,073 | -0.09(-1.30%) |
Nov 03, 2014 | 7.170 | 7.204 | 7.153 | 7.195 | 146,602 | +0.01(+0.12%) |
Oct 31, 2014 | 7.165 | 7.199 | 7.101 | 7.187 | 154,193 | +0.06(+0.84%) |
Oct 30, 2014 | 7.080 | 7.131 | 7.080 | 7.127 | 97,380 | +0.03(+0.48%) |
Oct 29, 2014 | 7.144 | 7.144 | 7.089 | 7.093 | 83,290 | -0.06(-0.83%) |
Oct 28, 2014 | 7.123 | 7.165 | 7.101 | 7.153 | 115,782 | +0.02(+0.30%) |
Oct 27, 2014 | 7.118 | 7.127 | 7.093 | 7.131 | 183,338 | +0.00(+0.06%) |
Oct 24, 2014 | 7.110 | 7.144 | 7.055 | 7.127 | 85,413 | +0.00(+0.06%) |
Oct 23, 2014 | 7.182 | 7.182 | 7.118 | 7.123 | 176,985 | -0.01(-0.18%) |
Oct 22, 2014 | 7.148 | 7.199 | 7.136 | 7.136 | 114,032 | -0.03(-0.36%) |
Oct 21, 2014 | 7.170 | 7.170 | 7.161 | 7.161 | 195,399 | +0.02(+0.22%) |
Oct 20, 2014 | 7.124 | 7.136 | 7.124 | 7.145 | 254,563 | +0.02(+0.30%) |
Oct 17, 2014 | 7.073 | 7.124 | 7.035 | 7.124 | 111,967 | +0.08(+1.08%) |
Oct 16, 2014 | 6.993 | 7.082 | 6.993 | 7.048 | 296,491 | +0.02(+0.24%) |
Oct 15, 2014 | 7.120 | 7.120 | 6.900 | 7.031 | 515,496 | -0.10(-1.37%) |
Oct 14, 2014 | 7.196 | 7.241 | 7.116 | 7.128 | 128,908 | -0.08(-1.12%) |
Oct 13, 2014 | 7.251 | 7.268 | 7.166 | 7.209 | 185,893 | -0.05(-0.70%) |
Oct 10, 2014 | 7.277 | 7.289 | 7.217 | 7.260 | 110,892 | -0.02(-0.23%) |
Oct 09, 2014 | 7.285 | 7.302 | 7.234 | 7.277 | 84,871 | -0.03(-0.41%) |
Oct 08, 2014 | 7.281 | 7.306 | 7.264 | 7.306 | 114,953 | +0.04(+0.52%) |
Oct 07, 2014 | 7.226 | 7.289 | 7.217 | 7.268 | 155,147 | +0.03(+0.47%) |
Oct 06, 2014 | 7.238 | 7.277 | 7.217 | 7.234 | 75,742 | -0.02(-0.29%) |
Oct 03, 2014 | 7.205 | 7.264 | 7.179 | 7.255 | 58,698 | +0.06(+0.82%) |
Oct 02, 2014 | 7.217 | 7.272 | 7.192 | 7.196 | 107,431 | -0.02(-0.29%) |
Oct 01, 2014 | 7.183 | 7.247 | 7.141 | 7.217 | 183,973 | +0.00(+0.06%) |
Sep 30, 2014 | 7.192 | 7.226 | 7.155 | 7.213 | 136,583 | -0.00(-0.06%) |
Sep 29, 2014 | 7.213 | 7.264 | 7.158 | 7.217 | 120,099 | -0.04(-0.58%) |
Sep 26, 2014 | 7.255 | 7.285 | 7.205 | 7.260 | 98,001 | -0.02(-0.23%) |
Sep 25, 2014 | 7.281 | 7.293 | 7.183 | 7.277 | 137,793 | +0.01(+0.12%) |
Sep 24, 2014 | 7.260 | 7.298 | 7.175 | 7.268 | 156,704 | +0.03(+0.35%) |
Sep 23, 2014 | 7.217 | 7.272 | 7.217 | 7.243 | 87,450 | -0.01(-0.18%) |
Sep 22, 2014 | 7.285 | 7.285 | 7.209 | 7.255 | 123,550 | -0.02(-0.23%) |
Sep 19, 2014 | 7.264 | 7.272 | 7.243 | 7.272 | 103,534 | +0.00(+0.06%) |
Sep 18, 2014 | 7.306 | 7.327 | 7.260 | 7.268 | 149,633 | -0.06(-0.81%) |
Sep 17, 2014 | 7.348 | 7.373 | 7.289 | 7.327 | 176,238 | -0.04(-0.57%) |
Sep 16, 2014 | 7.340 | 7.378 | 7.289 | 7.370 | 120,002 | -0.01(-0.07%) |
Sep 15, 2014 | 7.396 | 7.405 | 7.358 | 7.375 | 79,502 | -0.03(-0.34%) |
Sep 12, 2014 | 7.409 | 7.413 | 7.384 | 7.400 | 62,754 | -0.00(-0.06%) |
Sep 11, 2014 | 7.392 | 7.417 | 7.384 | 7.405 | 70,845 | +0.01(+0.11%) |
Sep 10, 2014 | 7.396 | 7.396 | 7.354 | 7.396 | 72,298 | +0.00(+0.06%) |
Sep 09, 2014 | 7.392 | 7.400 | 7.342 | 7.392 | 108,074 | -0.01(-0.11%) |
Sep 08, 2014 | 7.388 | 7.413 | 7.384 | 7.400 | 41,740 | -0.01(-0.11%) |
Sep 05, 2014 | 7.421 | 7.421 | 7.384 | 7.409 | 53,850 | -0.01(-0.17%) |
Sep 04, 2014 | 7.430 | 7.430 | 7.397 | 7.421 | 64,084 | +0.02(+0.28%) |
Sep 03, 2014 | 7.379 | 7.434 | 7.375 | 7.400 | 105,751 | +0.01(+0.17%) |
Sep 02, 2014 | 7.400 | 7.468 | 7.379 | 7.388 | 107,844 | -0.04(-0.57%) |
Aug 29, 2014 | 7.413 | 7.430 | 7.430 | 7.430 | 133,419 | -0.01(-0.17%) |
Aug 28, 2014 | 7.371 | 7.458 | 7.371 | 7.442 | 120,401 | +0.03(+0.40%) |
Aug 27, 2014 | 7.342 | 7.426 | 7.329 | 7.413 | 175,904 | +0.05(+0.63%) |
Aug 26, 2014 | 7.316 | 7.375 | 7.312 | 7.367 | 298,594 | +0.03(+0.40%) |
Aug 25, 2014 | 7.413 | 7.430 | 7.321 | 7.337 | 189,001 | -0.08(-1.02%) |
Aug 22, 2014 | 7.384 | 7.417 | 7.379 | 7.413 | 59,380 | +0.00(+0.00%) |
Aug 21, 2014 | 7.413 | 7.417 | 7.358 | 7.413 | 218,692 | +0.00(+0.06%) |
Aug 20, 2014 | 7.371 | 7.409 | 7.342 | 7.409 | 147,235 | +0.03(+0.46%) |
Aug 19, 2014 | 7.363 | 7.384 | 7.346 | 7.375 | 192,264 | +0.03(+0.44%) |
Aug 18, 2014 | 7.347 | 7.401 | 7.339 | 7.343 | 134,795 | +0.01(+0.11%) |
Aug 15, 2014 | 7.351 | 7.368 | 7.314 | 7.334 | 55,837 | -0.02(-0.28%) |
Aug 14, 2014 | 7.309 | 7.359 | 7.309 | 7.355 | 74,526 | +0.05(+0.63%) |
Aug 13, 2014 | 7.297 | 7.326 | 7.280 | 7.309 | 79,812 | +0.02(+0.23%) |
Aug 12, 2014 | 7.330 | 7.339 | 7.280 | 7.293 | 98,408 | -0.02(-0.29%) |
Aug 11, 2014 | 7.305 | 7.347 | 7.301 | 7.314 | 109,229 | +0.00(+0.06%) |
Aug 08, 2014 | 7.309 | 7.320 | 7.259 | 7.309 | 140,299 | +0.00(+0.05%) |
Aug 07, 2014 | 7.301 | 7.343 | 7.293 | 7.305 | 111,255 | +0.00(+0.06%) |
Aug 06, 2014 | 7.263 | 7.322 | 7.263 | 7.301 | 136,054 | +0.02(+0.23%) |
Aug 05, 2014 | 7.318 | 7.318 | 7.259 | 7.284 | 88,046 | -0.03(-0.46%) |
Aug 04, 2014 | 7.314 | 7.330 | 7.276 | 7.318 | 130,837 | +0.01(+0.17%) |
Aug 01, 2014 | 7.355 | 7.393 | 7.297 | 7.305 | 165,363 | -0.06(-0.79%) |
Jul 31, 2014 | 7.435 | 7.443 | 7.347 | 7.364 | 137,445 | -0.08(-1.12%) |
Jul 30, 2014 | 7.431 | 7.468 | 7.405 | 7.447 | 113,970 | +0.02(+0.28%) |
Jul 29, 2014 | 7.456 | 7.502 | 7.414 | 7.426 | 177,828 | -0.02(-0.28%) |
Jul 28, 2014 | 7.456 | 7.460 | 7.435 | 7.447 | 119,848 | -0.01(-0.17%) |
Jul 25, 2014 | 7.456 | 7.472 | 7.414 | 7.460 | 135,091 | +0.00(+0.06%) |
Jul 24, 2014 | 7.514 | 7.514 | 7.456 | 7.456 | 158,190 | -0.04(-0.56%) |
Jul 23, 2014 | 7.481 | 7.512 | 7.460 | 7.497 | 123,142 | +0.00(+0.00%) |
Jul 22, 2014 | 7.476 | 7.506 | 7.476 | 7.497 | 53,172 | +0.02(+0.28%) |
Jul 21, 2014 | 7.472 | 7.497 | 7.456 | 7.476 | 62,995 | +0.02(+0.21%) |
Jul 18, 2014 | 7.456 | 7.493 | 7.451 | 7.461 | 143,868 | +0.02(+0.24%) |
Jul 17, 2014 | 7.456 | 7.472 | 7.405 | 7.443 | 152,962 | +0.00(+0.04%) |
Jul 16, 2014 | 7.424 | 7.448 | 7.415 | 7.440 | 102,035 | +0.02(+0.22%) |
Jul 15, 2014 | 7.482 | 7.482 | 7.386 | 7.424 | 268,324 | -0.07(-0.89%) |
Jul 14, 2014 | 7.473 | 7.506 | 7.461 | 7.490 | 64,195 | +0.03(+0.39%) |
Jul 11, 2014 | 7.506 | 7.515 | 7.436 | 7.461 | 63,308 | -0.05(-0.72%) |
Jul 10, 2014 | 7.428 | 7.515 | 7.411 | 7.515 | 176,383 | +0.08(+1.12%) |
Jul 09, 2014 | 7.394 | 7.436 | 7.394 | 7.432 | 164,247 | +0.03(+0.39%) |
Jul 08, 2014 | 7.411 | 7.419 | 7.374 | 7.403 | 145,606 | -0.01(-0.11%) |
Jul 07, 2014 | 7.428 | 7.428 | 7.378 | 7.411 | 97,302 | -0.02(-0.22%) |
Jul 03, 2014 | 7.448 | 7.428 | 7.428 | 7.428 | 42,896 | -0.01(-0.11%) |
Jul 02, 2014 | 7.473 | 7.482 | 7.436 | 7.436 | 120,184 | -0.05(-0.61%) |
Jul 01, 2014 | 7.540 | 7.710 | 7.473 | 7.482 | 173,065 | -0.07(-0.99%) |
Jun 30, 2014 | 7.473 | 7.556 | 7.465 | 7.556 | 242,123 | +0.08(+1.11%) |
Jun 27, 2014 | 7.448 | 7.482 | 7.448 | 7.473 | 77,365 | +0.02(+0.28%) |
Jun 26, 2014 | 7.448 | 7.473 | 7.448 | 7.453 | 181,586 | +0.00(+0.00%) |
Jun 25, 2014 | 7.440 | 7.461 | 7.436 | 7.453 | 257,961 | +0.00(+0.06%) |
Jun 24, 2014 | 7.465 | 7.490 | 7.432 | 7.448 | 116,555 | -0.01(-0.17%) |
Jun 23, 2014 | 7.448 | 7.469 | 7.440 | 7.461 | 92,608 | +0.02(+0.22%) |
Jun 20, 2014 | 7.490 | 7.490 | 7.440 | 7.444 | 129,549 | -0.05(-0.66%) |
Jun 19, 2014 | 7.486 | 7.506 | 7.482 | 7.494 | 88,916 | +0.00(+0.00%) |
Jun 18, 2014 | 7.477 | 7.511 | 7.440 | 7.494 | 131,805 | -0.02(-0.28%) |
Jun 17, 2014 | 7.511 | 7.544 | 7.482 | 7.515 | 148,607 | +0.01(+0.15%) |
Jun 16, 2014 | 7.495 | 7.516 | 7.487 | 7.504 | 86,956 | +0.01(+0.17%) |
Jun 13, 2014 | 7.479 | 7.508 | 7.479 | 7.491 | 118,122 | +0.00(+0.06%) |
Jun 12, 2014 | 7.504 | 7.512 | 7.487 | 7.487 | 82,020 | -0.03(-0.38%) |
Jun 11, 2014 | 7.491 | 7.524 | 7.491 | 7.516 | 66,509 | +0.01(+0.16%) |
Jun 10, 2014 | 7.499 | 7.505 | 7.499 | 7.504 | 77,912 | +0.02(+0.22%) |
Jun 06, 2014 | 7.462 | 7.491 | 7.438 | 7.487 | 123,843 | +0.01(+0.17%) |
Jun 05, 2014 | 7.438 | 7.479 | 7.429 | 7.475 | 73,609 | +0.00(+0.06%) |
Jun 04, 2014 | 7.483 | 7.499 | 7.434 | 7.471 | 148,865 | -0.02(-0.22%) |
Jun 03, 2014 | 7.491 | 7.504 | 7.479 | 7.487 | 116,433 | -0.01(-0.11%) |
Jun 02, 2014 | 7.512 | 7.549 | 7.487 | 7.495 | 100,515 | -0.04(-0.55%) |
May 30, 2014 | 7.532 | 7.545 | 7.487 | 7.537 | 86,022 | +0.00(+0.00%) |
May 29, 2014 | 7.545 | 7.545 | 7.512 | 7.537 | 93,122 | -0.02(-0.27%) |
May 28, 2014 | 7.553 | 7.586 | 7.545 | 7.557 | 66,839 | -0.01(-0.11%) |
May 27, 2014 | 7.565 | 7.578 | 7.553 | 7.565 | 82,806 | +0.00(+0.05%) |
May 23, 2014 | 7.574 | 7.561 | 7.561 | 7.561 | 46,812 | -0.02(-0.33%) |
May 22, 2014 | 7.586 | 7.594 | 7.579 | 7.586 | 39,882 | +0.03(+0.44%) |
May 21, 2014 | 7.541 | 7.553 | 7.503 | 7.553 | 154,531 | +0.05(+0.66%) |
May 20, 2014 | 7.537 | 7.537 | 7.487 | 7.504 | 93,199 | -0.02(-0.24%) |
May 19, 2014 | 7.575 | 7.578 | 7.501 | 7.521 | 92,604 | -0.04(-0.49%) |
May 16, 2014 | 7.542 | 7.558 | 7.505 | 7.558 | 109,652 | +0.01(+0.11%) |
May 15, 2014 | 7.550 | 7.550 | 7.530 | 7.550 | 74,154 | -0.01(-0.11%) |
May 14, 2014 | 7.575 | 7.587 | 7.534 | 7.558 | 109,518 | -0.03(-0.38%) |
May 13, 2014 | 7.583 | 7.595 | 7.566 | 7.587 | 59,869 | -0.01(-0.11%) |
May 12, 2014 | 7.611 | 7.611 | 7.562 | 7.595 | 89,799 | +0.03(+0.43%) |
May 09, 2014 | 7.562 | 7.570 | 7.558 | 7.562 | 59,974 | -0.01(-0.11%) |
May 08, 2014 | 7.570 | 7.583 | 7.558 | 7.570 | 84,411 | -0.01(-0.11%) |
May 07, 2014 | 7.566 | 7.579 | 7.546 | 7.579 | 73,546 | +0.01(+0.11%) |
May 06, 2014 | 7.570 | 7.575 | 7.542 | 7.570 | 93,941 | +0.00(+0.05%) |
May 05, 2014 | 7.579 | 7.579 | 7.550 | 7.566 | 181,685 | +0.02(+0.22%) |
May 02, 2014 | 7.501 | 7.579 | 7.480 | 7.550 | 230,492 | +0.04(+0.55%) |
May 01, 2014 | 7.460 | 7.517 | 7.460 | 7.509 | 69,616 | +0.01(+0.16%) |
Apr 30, 2014 | 7.505 | 7.517 | 7.484 | 7.497 | 71,349 | -0.01(-0.16%) |
Apr 29, 2014 | 7.505 | 7.550 | 7.480 | 7.509 | 121,979 | +0.00(+0.05%) |
Apr 28, 2014 | 7.460 | 7.527 | 7.460 | 7.505 | 142,003 | +0.05(+0.66%) |
Apr 25, 2014 | 7.435 | 7.476 | 7.435 | 7.456 | 55,199 | -0.02(-0.22%) |
Apr 24, 2014 | 7.427 | 7.472 | 7.423 | 7.472 | 60,572 | +0.01(+0.16%) |
Apr 23, 2014 | 7.407 | 7.484 | 7.403 | 7.460 | 122,502 | +0.02(+0.33%) |
Apr 22, 2014 | 7.407 | 7.443 | 7.394 | 7.435 | 97,769 | -0.00(-0.06%) |
Apr 21, 2014 | 7.439 | 7.443 | 7.411 | 7.439 | 52,619 | +0.00(+0.06%) |
Apr 17, 2014 | 7.378 | 7.435 | 7.435 | 7.435 | 105,941 | +0.04(+0.50%) |
Apr 16, 2014 | 7.403 | 7.415 | 7.321 | 7.398 | 80,120 | +0.02(+0.26%) |
Apr 15, 2014 | 7.367 | 7.387 | 7.347 | 7.379 | 55,666 | +0.01(+0.11%) |
Apr 14, 2014 | 7.375 | 7.383 | 7.338 | 7.371 | 97,109 | +0.00(+0.00%) |
Apr 11, 2014 | 7.371 | 7.371 | 7.351 | 7.371 | 95,492 | -0.01(-0.18%) |
Apr 10, 2014 | 7.375 | 7.387 | 7.347 | 7.384 | 143,530 | +0.00(+0.07%) |
Apr 09, 2014 | 7.367 | 7.383 | 7.338 | 7.379 | 126,732 | +0.02(+0.22%) |
Apr 08, 2014 | 7.375 | 7.379 | 7.359 | 7.363 | 67,860 | +0.00(+0.00%) |
Apr 07, 2014 | 7.416 | 7.424 | 7.363 | 7.363 | 91,063 | -0.07(-0.93%) |
Apr 04, 2014 | 7.387 | 7.432 | 7.363 | 7.432 | 146,292 | +0.05(+0.72%) |
Apr 03, 2014 | 7.375 | 7.432 | 7.363 | 7.379 | 146,427 | -0.02(-0.22%) |
Apr 02, 2014 | 7.408 | 7.436 | 7.376 | 7.395 | 350,700 | +0.02(+0.28%) |