Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.760 | 7.760 | 7.731 | 7.755 | 127,823 | +0.00(+0.00%) |
Mar 28, 2014 | 7.725 | 7.760 | 7.725 | 7.755 | 133,379 | +0.02(+0.30%) |
Mar 27, 2014 | 7.708 | 7.766 | 7.690 | 7.731 | 117,192 | +0.02(+0.30%) |
Mar 26, 2014 | 7.667 | 7.708 | 7.667 | 7.708 | 90,157 | +0.03(+0.38%) |
Mar 25, 2014 | 7.644 | 7.690 | 7.615 | 7.679 | 155,333 | +0.03(+0.38%) |
Mar 24, 2014 | 7.615 | 7.650 | 7.603 | 7.650 | 97,419 | +0.04(+0.54%) |
Mar 21, 2014 | 7.615 | 7.644 | 7.597 | 7.609 | 109,242 | +0.02(+0.31%) |
Mar 20, 2014 | 7.632 | 7.632 | 7.586 | 7.586 | 119,858 | -0.04(-0.53%) |
Mar 19, 2014 | 7.714 | 7.714 | 7.615 | 7.626 | 94,140 | -0.06(-0.76%) |
Mar 18, 2014 | 7.714 | 7.714 | 7.679 | 7.685 | 61,809 | -0.03(-0.38%) |
Mar 17, 2014 | 7.720 | 7.731 | 7.679 | 7.714 | 88,649 | +0.01(+0.15%) |
Mar 14, 2014 | 7.702 | 7.714 | 7.685 | 7.702 | 56,443 | -0.01(-0.08%) |
Mar 13, 2014 | 7.673 | 7.708 | 7.673 | 7.708 | 77,956 | +0.02(+0.30%) |
Mar 12, 2014 | 7.638 | 7.714 | 7.621 | 7.685 | 96,306 | +0.07(+0.88%) |
Mar 11, 2014 | 7.595 | 7.629 | 7.595 | 7.618 | 70,923 | +0.02(+0.23%) |
Mar 10, 2014 | 7.554 | 7.635 | 7.548 | 7.600 | 101,527 | +0.02(+0.31%) |
Mar 07, 2014 | 7.612 | 7.612 | 7.537 | 7.577 | 167,898 | -0.07(-0.91%) |
Mar 06, 2014 | 7.699 | 7.699 | 7.623 | 7.647 | 136,208 | -0.06(-0.83%) |
Mar 05, 2014 | 7.699 | 7.716 | 7.676 | 7.710 | 163,484 | +0.04(+0.53%) |
Mar 04, 2014 | 7.670 | 7.687 | 7.652 | 7.670 | 123,954 | +0.02(+0.23%) |
Mar 03, 2014 | 7.647 | 7.664 | 7.618 | 7.652 | 145,371 | +0.03(+0.46%) |
Feb 28, 2014 | 7.629 | 7.647 | 7.583 | 7.618 | 215,365 | -0.01(-0.08%) |
Feb 27, 2014 | 7.652 | 7.652 | 7.623 | 7.623 | 130,175 | -0.01(-0.15%) |
Feb 26, 2014 | 7.658 | 7.658 | 7.612 | 7.635 | 154,304 | -0.01(-0.15%) |
Feb 25, 2014 | 7.641 | 7.647 | 7.612 | 7.647 | 203,344 | +0.00(+0.00%) |
Feb 24, 2014 | 7.618 | 7.664 | 7.618 | 7.647 | 176,983 | +0.03(+0.38%) |
Feb 21, 2014 | 7.612 | 7.641 | 7.606 | 7.618 | 148,536 | +0.01(+0.11%) |
Feb 20, 2014 | 7.600 | 7.618 | 7.595 | 7.610 | 72,972 | +0.01(+0.11%) |
Feb 19, 2014 | 7.606 | 7.635 | 7.589 | 7.601 | 178,264 | +0.00(+0.02%) |
Feb 18, 2014 | 7.629 | 7.641 | 7.595 | 7.600 | 123,070 | -0.03(-0.38%) |
Feb 14, 2014 | 7.635 | 7.629 | 7.629 | 7.629 | 152,025 | -0.03(-0.38%) |
Feb 13, 2014 | 7.595 | 7.670 | 7.572 | 7.658 | 165,229 | +0.08(+0.99%) |
Feb 12, 2014 | 7.600 | 7.612 | 7.554 | 7.583 | 103,493 | +0.00(+0.04%) |
Feb 11, 2014 | 7.603 | 7.614 | 7.580 | 7.580 | 108,592 | +0.00(+0.00%) |
Feb 10, 2014 | 7.603 | 7.609 | 7.568 | 7.580 | 199,752 | +0.01(+0.15%) |
Feb 07, 2014 | 7.557 | 7.591 | 7.534 | 7.568 | 165,958 | +0.04(+0.54%) |
Feb 06, 2014 | 7.551 | 7.551 | 7.505 | 7.528 | 162,419 | +0.00(+0.00%) |
Feb 05, 2014 | 7.568 | 7.580 | 7.511 | 7.528 | 149,116 | -0.05(-0.61%) |
Feb 04, 2014 | 7.655 | 7.666 | 7.574 | 7.574 | 139,651 | -0.07(-0.98%) |
Feb 03, 2014 | 7.643 | 7.672 | 7.626 | 7.649 | 148,199 | +0.02(+0.30%) |
Jan 31, 2014 | 7.540 | 7.637 | 7.540 | 7.626 | 178,532 | +0.09(+1.15%) |
Jan 30, 2014 | 7.545 | 7.563 | 7.534 | 7.540 | 76,803 | -0.01(-0.08%) |
Jan 29, 2014 | 7.591 | 7.591 | 7.545 | 7.545 | 104,684 | -0.04(-0.53%) |
Jan 28, 2014 | 7.522 | 7.591 | 7.517 | 7.586 | 147,766 | +0.07(+1.00%) |
Jan 27, 2014 | 7.597 | 7.626 | 7.511 | 7.511 | 217,085 | -0.07(-0.99%) |
Jan 24, 2014 | 7.649 | 7.672 | 7.580 | 7.586 | 232,227 | -0.07(-0.90%) |
Jan 23, 2014 | 7.597 | 7.670 | 7.597 | 7.655 | 194,803 | +0.07(+0.91%) |
Jan 22, 2014 | 7.591 | 7.614 | 7.568 | 7.586 | 191,968 | -0.01(-0.08%) |
Jan 21, 2014 | 7.643 | 7.643 | 7.574 | 7.591 | 123,852 | -0.01(-0.15%) |
Jan 17, 2014 | 7.545 | 7.603 | 7.603 | 7.603 | 227,261 | +0.07(+0.99%) |
Jan 16, 2014 | 7.545 | 7.563 | 7.522 | 7.528 | 181,755 | +0.00(+0.00%) |
Jan 15, 2014 | 7.517 | 7.534 | 7.506 | 7.528 | 100,823 | +0.01(+0.15%) |
Jan 14, 2014 | 7.522 | 7.557 | 7.499 | 7.517 | 132,925 | -0.05(-0.61%) |
Jan 13, 2014 | 7.534 | 7.568 | 7.502 | 7.563 | 233,073 | +0.08(+1.12%) |
Jan 10, 2014 | 7.468 | 7.519 | 7.468 | 7.479 | 222,177 | +0.03(+0.46%) |
Jan 09, 2014 | 7.422 | 7.456 | 7.422 | 7.445 | 120,534 | +0.01(+0.15%) |
Jan 08, 2014 | 7.491 | 7.496 | 7.416 | 7.433 | 257,394 | -0.06(-0.76%) |
Jan 07, 2014 | 7.468 | 7.496 | 7.433 | 7.491 | 291,689 | +0.07(+1.00%) |
Jan 06, 2014 | 7.411 | 7.456 | 7.353 | 7.416 | 254,343 | +0.03(+0.47%) |
Jan 03, 2014 | 7.296 | 7.405 | 7.296 | 7.382 | 183,835 | +0.08(+1.10%) |
Jan 02, 2014 | 7.279 | 7.313 | 7.245 | 7.302 | 208,987 | +0.03(+0.47%) |
Dec 31, 2013 | 7.285 | 7.267 | 7.267 | 7.267 | 354,396 | -0.02(-0.24%) |
Dec 30, 2013 | 7.273 | 7.342 | 7.267 | 7.285 | 458,229 | -0.02(-0.24%) |
Dec 27, 2013 | 7.330 | 7.348 | 7.245 | 7.302 | 264,416 | -0.05(-0.62%) |
Dec 26, 2013 | 7.325 | 7.382 | 7.319 | 7.348 | 318,012 | +0.02(+0.31%) |
Dec 24, 2013 | 7.445 | 7.445 | 7.319 | 7.325 | 276,428 | -0.11(-1.46%) |
Dec 23, 2013 | 7.313 | 7.433 | 7.313 | 7.433 | 600,972 | +0.12(+1.64%) |
Dec 20, 2013 | 7.239 | 7.370 | 7.205 | 7.313 | 802,396 | +0.06(+0.87%) |
Dec 19, 2013 | 7.159 | 7.262 | 7.154 | 7.250 | 484,103 | +0.07(+0.96%) |
Dec 18, 2013 | 7.050 | 7.187 | 7.050 | 7.182 | 790,539 | +0.12(+1.70%) |
Dec 17, 2013 | 6.901 | 7.096 | 6.901 | 7.061 | 652,067 | +0.14(+1.95%) |
Dec 16, 2013 | 6.906 | 6.935 | 6.867 | 6.926 | 507,824 | +0.03(+0.46%) |
Dec 13, 2013 | 6.855 | 6.896 | 6.838 | 6.895 | 443,517 | +0.02(+0.32%) |
Dec 12, 2013 | 6.850 | 6.891 | 6.844 | 6.873 | 366,013 | +0.01(+0.08%) |
Dec 11, 2013 | 6.907 | 6.907 | 6.838 | 6.867 | 321,217 | -0.00(-0.04%) |
Dec 10, 2013 | 6.852 | 6.870 | 6.830 | 6.870 | 246,329 | +0.04(+0.58%) |
Dec 09, 2013 | 6.847 | 6.864 | 6.824 | 6.830 | 346,442 | -0.04(-0.58%) |
Dec 06, 2013 | 6.864 | 6.881 | 6.824 | 6.870 | 253,331 | +0.03(+0.50%) |
Dec 05, 2013 | 6.870 | 6.887 | 6.824 | 6.835 | 452,708 | -0.05(-0.74%) |
Dec 04, 2013 | 6.898 | 6.904 | 6.870 | 6.887 | 214,761 | -0.03(-0.41%) |
Dec 03, 2013 | 6.892 | 6.915 | 6.864 | 6.915 | 262,766 | +0.01(+0.16%) |
Dec 02, 2013 | 6.938 | 6.943 | 6.870 | 6.904 | 228,326 | -0.01(-0.08%) |
Nov 29, 2013 | 6.921 | 6.921 | 6.892 | 6.909 | 58,482 | +0.02(+0.33%) |
Nov 27, 2013 | 6.870 | 6.896 | 6.864 | 6.887 | 221,800 | -0.01(-0.08%) |
Nov 26, 2013 | 6.887 | 6.909 | 6.870 | 6.892 | 310,504 | -0.01(-0.08%) |
Nov 25, 2013 | 6.938 | 6.938 | 6.870 | 6.898 | 515,635 | -0.03(-0.49%) |
Nov 22, 2013 | 6.983 | 6.989 | 6.932 | 6.932 | 291,915 | -0.07(-0.97%) |
Nov 21, 2013 | 7.012 | 7.051 | 6.972 | 7.000 | 290,437 | -0.02(-0.24%) |
Nov 20, 2013 | 7.063 | 7.091 | 7.012 | 7.017 | 260,624 | -0.06(-0.88%) |
Nov 19, 2013 | 7.103 | 7.114 | 7.051 | 7.080 | 269,147 | -0.05(-0.64%) |
Nov 18, 2013 | 7.120 | 7.205 | 7.108 | 7.125 | 342,605 | -0.02(-0.24%) |
Nov 15, 2013 | 7.029 | 7.160 | 7.029 | 7.142 | 357,591 | +0.09(+1.21%) |
Nov 14, 2013 | 7.012 | 7.097 | 7.012 | 7.057 | 286,388 | -0.04(-0.60%) |
Nov 12, 2013 | 7.173 | 7.173 | 7.049 | 7.100 | 291,236 | -0.05(-0.71%) |
Nov 11, 2013 | 7.202 | 7.213 | 7.145 | 7.151 | 185,525 | -0.08(-1.09%) |
Nov 08, 2013 | 7.292 | 7.292 | 7.173 | 7.230 | 360,700 | -0.10(-1.31%) |
Nov 07, 2013 | 7.377 | 7.377 | 7.298 | 7.326 | 263,915 | -0.06(-0.84%) |
Nov 06, 2013 | 7.467 | 7.524 | 7.371 | 7.388 | 363,959 | -0.11(-1.51%) |
Nov 05, 2013 | 7.462 | 7.501 | 7.428 | 7.501 | 128,308 | +0.04(+0.53%) |
Nov 04, 2013 | 7.456 | 7.484 | 7.405 | 7.462 | 206,683 | +0.06(+0.76%) |
Nov 01, 2013 | 7.535 | 7.535 | 7.394 | 7.405 | 132,032 | -0.09(-1.21%) |
Oct 31, 2013 | 7.518 | 7.580 | 7.467 | 7.495 | 296,052 | -0.02(-0.30%) |
Oct 30, 2013 | 7.495 | 7.518 | 7.467 | 7.518 | 167,974 | +0.01(+0.08%) |
Oct 29, 2013 | 7.507 | 7.512 | 7.473 | 7.512 | 92,932 | +0.02(+0.23%) |
Oct 28, 2013 | 7.411 | 7.495 | 7.411 | 7.495 | 155,536 | +0.08(+1.14%) |
Oct 25, 2013 | 7.416 | 7.445 | 7.396 | 7.411 | 94,530 | +0.02(+0.31%) |
Oct 24, 2013 | 7.411 | 7.433 | 7.377 | 7.388 | 138,052 | -0.02(-0.23%) |
Oct 23, 2013 | 7.399 | 7.428 | 7.382 | 7.405 | 216,551 | +0.01(+0.08%) |
Oct 22, 2013 | 7.382 | 7.399 | 7.354 | 7.399 | 299,254 | +0.04(+0.54%) |
Oct 21, 2013 | 7.394 | 7.394 | 7.332 | 7.360 | 111,449 | -0.02(-0.31%) |
Oct 18, 2013 | 7.377 | 7.433 | 7.337 | 7.382 | 298,748 | +0.02(+0.23%) |
Oct 17, 2013 | 7.168 | 7.371 | 7.168 | 7.365 | 363,545 | +0.19(+2.60%) |
Oct 16, 2013 | 7.128 | 7.190 | 7.122 | 7.179 | 152,283 | +0.04(+0.55%) |
Oct 15, 2013 | 7.145 | 7.192 | 7.122 | 7.139 | 168,392 | -0.03(-0.47%) |
Oct 14, 2013 | 7.218 | 7.218 | 7.162 | 7.173 | 89,941 | -0.03(-0.39%) |
Oct 11, 2013 | 7.196 | 7.207 | 7.168 | 7.202 | 118,304 | +0.00(+0.04%) |
Oct 10, 2013 | 7.176 | 7.221 | 7.154 | 7.199 | 166,342 | -0.02(-0.23%) |
Oct 09, 2013 | 7.187 | 7.215 | 7.148 | 7.215 | 113,388 | +0.03(+0.47%) |
Oct 08, 2013 | 7.210 | 7.210 | 7.159 | 7.182 | 150,574 | -0.03(-0.39%) |
Oct 07, 2013 | 7.260 | 7.283 | 7.165 | 7.210 | 263,420 | -0.08(-1.16%) |
Oct 04, 2013 | 7.277 | 7.305 | 7.260 | 7.294 | 149,396 | +0.01(+0.08%) |
Oct 03, 2013 | 7.305 | 7.322 | 7.266 | 7.289 | 152,935 | -0.06(-0.77%) |
Oct 02, 2013 | 7.305 | 7.373 | 7.255 | 7.345 | 125,476 | +0.03(+0.46%) |
Oct 01, 2013 | 7.322 | 7.342 | 7.283 | 7.311 | 126,319 | +0.02(+0.31%) |
Sep 30, 2013 | 7.328 | 7.339 | 7.289 | 7.289 | 129,113 | -0.05(-0.69%) |
Sep 27, 2013 | 7.373 | 7.384 | 7.322 | 7.339 | 156,418 | -0.04(-0.61%) |
Sep 26, 2013 | 7.440 | 7.446 | 7.378 | 7.384 | 181,066 | -0.06(-0.83%) |
Sep 25, 2013 | 7.423 | 7.446 | 7.423 | 7.446 | 125,312 | +0.02(+0.30%) |
Sep 24, 2013 | 7.345 | 7.429 | 7.294 | 7.423 | 201,656 | +0.06(+0.84%) |
Sep 23, 2013 | 7.328 | 7.373 | 7.311 | 7.362 | 289,422 | +0.06(+0.77%) |
Sep 20, 2013 | 7.255 | 7.308 | 7.221 | 7.305 | 311,758 | +0.03(+0.39%) |
Sep 19, 2013 | 7.305 | 7.305 | 7.255 | 7.277 | 267,254 | -0.02(-0.31%) |
Sep 18, 2013 | 7.064 | 7.305 | 7.024 | 7.300 | 365,510 | +0.21(+3.01%) |
Sep 17, 2013 | 6.895 | 7.112 | 6.895 | 7.086 | 397,859 | +0.20(+2.94%) |
Sep 16, 2013 | 6.929 | 6.951 | 6.873 | 6.884 | 367,602 | -0.01(-0.16%) |
Sep 13, 2013 | 6.856 | 6.918 | 6.850 | 6.895 | 197,325 | +0.04(+0.57%) |
Sep 12, 2013 | 6.850 | 6.893 | 6.845 | 6.856 | 228,043 | +0.02(+0.29%) |
Sep 11, 2013 | 6.870 | 6.870 | 6.836 | 6.836 | 193,347 | -0.06(-0.81%) |
Sep 10, 2013 | 6.909 | 6.909 | 6.858 | 6.892 | 172,158 | -0.01(-0.16%) |
Sep 09, 2013 | 6.875 | 6.925 | 6.870 | 6.903 | 156,094 | +0.00(+0.00%) |
Sep 06, 2013 | 6.870 | 6.920 | 6.842 | 6.903 | 142,270 | +0.04(+0.65%) |
Sep 05, 2013 | 6.898 | 6.903 | 6.858 | 6.858 | 117,874 | -0.07(-0.97%) |
Sep 04, 2013 | 6.937 | 6.937 | 6.842 | 6.925 | 306,594 | +0.01(+0.16%) |
Sep 03, 2013 | 6.948 | 6.970 | 6.898 | 6.914 | 216,253 | -0.02(-0.24%) |
Aug 30, 2013 | 6.942 | 6.955 | 6.920 | 6.931 | 136,705 | -0.04(-0.64%) |
Aug 29, 2013 | 6.965 | 7.004 | 6.914 | 6.976 | 264,161 | -0.03(-0.40%) |
Aug 28, 2013 | 7.099 | 7.104 | 6.998 | 7.004 | 212,285 | -0.08(-1.10%) |
Aug 27, 2013 | 7.099 | 7.160 | 7.047 | 7.082 | 225,630 | -0.04(-0.55%) |
Aug 26, 2013 | 7.149 | 7.171 | 7.093 | 7.121 | 184,860 | -0.05(-0.70%) |
Aug 23, 2013 | 7.132 | 7.182 | 7.043 | 7.171 | 265,649 | +0.06(+0.86%) |
Aug 22, 2013 | 6.965 | 7.110 | 6.925 | 7.110 | 259,790 | +0.12(+1.76%) |
Aug 21, 2013 | 6.914 | 7.037 | 6.886 | 6.987 | 475,109 | +0.04(+0.64%) |
Aug 20, 2013 | 6.775 | 6.942 | 6.775 | 6.942 | 373,721 | +0.14(+2.05%) |
Aug 19, 2013 | 6.836 | 6.842 | 6.786 | 6.803 | 301,505 | -0.03(-0.49%) |
Aug 16, 2013 | 6.847 | 6.853 | 6.791 | 6.836 | 432,669 | -0.03(-0.41%) |
Aug 15, 2013 | 6.870 | 6.886 | 6.819 | 6.864 | 294,184 | -0.04(-0.65%) |
Aug 14, 2013 | 6.847 | 6.909 | 6.825 | 6.909 | 322,452 | +0.04(+0.57%) |
Aug 13, 2013 | 6.870 | 6.920 | 6.847 | 6.870 | 272,988 | -0.01(-0.20%) |
Aug 12, 2013 | 6.850 | 6.911 | 6.845 | 6.884 | 225,252 | +0.03(+0.49%) |
Aug 09, 2013 | 6.845 | 6.866 | 6.822 | 6.850 | 137,416 | -0.02(-0.24%) |
Aug 08, 2013 | 6.850 | 6.895 | 6.828 | 6.867 | 318,595 | +0.02(+0.24%) |
Aug 07, 2013 | 6.845 | 6.878 | 6.834 | 6.850 | 332,603 | -0.04(-0.64%) |
Aug 06, 2013 | 6.906 | 6.917 | 6.867 | 6.895 | 220,417 | -0.05(-0.72%) |
Aug 05, 2013 | 7.033 | 7.033 | 6.939 | 6.945 | 176,360 | -0.09(-1.26%) |
Aug 02, 2013 | 7.006 | 7.050 | 6.983 | 7.033 | 119,913 | +0.04(+0.56%) |
Aug 01, 2013 | 7.067 | 7.100 | 6.983 | 6.995 | 146,109 | -0.10(-1.41%) |
Jul 31, 2013 | 7.061 | 7.106 | 6.995 | 7.094 | 267,091 | +0.01(+0.08%) |
Jul 30, 2013 | 6.995 | 7.094 | 6.978 | 7.089 | 295,555 | +0.03(+0.47%) |
Jul 29, 2013 | 7.011 | 7.083 | 7.006 | 7.056 | 153,271 | +0.04(+0.60%) |
Jul 26, 2013 | 6.928 | 7.039 | 6.906 | 7.014 | 271,099 | +0.03(+0.43%) |
Jul 25, 2013 | 6.978 | 6.989 | 6.872 | 6.983 | 340,039 | -0.03(-0.40%) |
Jul 24, 2013 | 7.067 | 7.067 | 6.983 | 7.011 | 231,331 | -0.04(-0.55%) |
Jul 23, 2013 | 7.050 | 7.106 | 6.986 | 7.050 | 226,576 | +0.01(+0.16%) |
Jul 22, 2013 | 7.133 | 7.155 | 6.989 | 7.039 | 277,388 | -0.12(-1.63%) |
Jul 19, 2013 | 7.228 | 7.233 | 7.139 | 7.155 | 183,558 | -0.08(-1.08%) |
Jul 18, 2013 | 7.255 | 7.278 | 7.222 | 7.233 | 164,047 | -0.02(-0.23%) |
Jul 17, 2013 | 7.222 | 7.272 | 7.206 | 7.250 | 200,664 | +0.03(+0.38%) |
Jul 16, 2013 | 7.144 | 7.261 | 7.133 | 7.222 | 193,221 | -0.03(-0.38%) |
Jul 15, 2013 | 7.311 | 7.313 | 7.222 | 7.250 | 150,760 | -0.07(-0.91%) |
Jul 12, 2013 | 7.355 | 7.405 | 7.294 | 7.317 | 159,447 | -0.02(-0.30%) |
Jul 11, 2013 | 7.355 | 7.383 | 7.305 | 7.339 | 165,555 | +0.06(+0.88%) |
Jul 10, 2013 | 7.258 | 7.313 | 7.203 | 7.275 | 188,670 | -0.01(-0.15%) |
Jul 09, 2013 | 7.308 | 7.319 | 7.247 | 7.286 | 217,723 | -0.03(-0.45%) |
Jul 08, 2013 | 7.336 | 7.424 | 7.264 | 7.319 | 288,128 | -0.05(-0.67%) |
Jul 05, 2013 | 7.358 | 7.396 | 7.258 | 7.369 | 261,320 | -0.07(-0.96%) |
Jul 03, 2013 | 7.540 | 7.540 | 7.413 | 7.440 | 151,289 | -0.13(-1.68%) |
Jul 02, 2013 | 7.656 | 7.672 | 7.567 | 7.567 | 220,946 | -0.09(-1.15%) |
Jul 01, 2013 | 7.634 | 7.710 | 7.634 | 7.656 | 143,250 | +0.00(+0.00%) |
Jun 28, 2013 | 7.628 | 7.672 | 7.562 | 7.656 | 181,623 | +0.02(+0.22%) |
Jun 27, 2013 | 7.573 | 7.716 | 7.562 | 7.639 | 365,489 | +0.10(+1.39%) |
Jun 26, 2013 | 7.302 | 7.562 | 7.258 | 7.534 | 335,132 | +0.28(+3.88%) |
Jun 25, 2013 | 7.236 | 7.258 | 7.126 | 7.253 | 304,392 | +0.04(+0.54%) |
Jun 24, 2013 | 7.319 | 7.319 | 7.164 | 7.214 | 434,961 | -0.15(-2.10%) |
Jun 21, 2013 | 7.396 | 7.451 | 7.336 | 7.369 | 274,319 | -0.07(-0.96%) |
Jun 20, 2013 | 7.457 | 7.474 | 7.396 | 7.440 | 430,923 | -0.12(-1.61%) |
Jun 19, 2013 | 7.601 | 7.617 | 7.540 | 7.562 | 272,991 | -0.08(-1.08%) |
Jun 18, 2013 | 7.727 | 7.739 | 7.617 | 7.645 | 261,552 | -0.09(-1.21%) |
Jun 17, 2013 | 7.733 | 7.799 | 7.672 | 7.739 | 317,216 | +0.01(+0.07%) |
Jun 14, 2013 | 7.584 | 7.744 | 7.556 | 7.733 | 320,431 | +0.15(+2.04%) |
Jun 13, 2013 | 7.468 | 7.584 | 7.374 | 7.578 | 420,839 | +0.13(+1.70%) |
Jun 12, 2013 | 7.645 | 7.675 | 7.451 | 7.451 | 516,983 | -0.27(-3.54%) |
Jun 11, 2013 | 7.725 | 7.763 | 7.637 | 7.725 | 305,368 | -0.10(-1.26%) |
Jun 10, 2013 | 7.944 | 7.944 | 7.796 | 7.823 | 168,962 | -0.14(-1.79%) |
Jun 07, 2013 | 7.966 | 8.010 | 7.906 | 7.966 | 122,889 | -0.02(-0.21%) |
Jun 06, 2013 | 7.911 | 7.994 | 7.892 | 7.983 | 182,754 | +0.07(+0.83%) |
Jun 05, 2013 | 7.801 | 7.917 | 7.796 | 7.917 | 232,141 | +0.13(+1.69%) |
Jun 04, 2013 | 7.730 | 7.796 | 7.642 | 7.785 | 556,402 | +0.01(+0.14%) |
Jun 03, 2013 | 7.972 | 7.976 | 7.736 | 7.774 | 515,301 | -0.20(-2.48%) |
May 31, 2013 | 8.098 | 8.136 | 7.922 | 7.972 | 297,425 | -0.14(-1.76%) |
May 30, 2013 | 8.230 | 8.241 | 8.098 | 8.114 | 239,829 | -0.09(-1.14%) |
May 29, 2013 | 8.323 | 8.349 | 8.197 | 8.208 | 331,062 | -0.15(-1.84%) |
May 28, 2013 | 8.433 | 8.444 | 8.329 | 8.361 | 146,061 | -0.05(-0.65%) |
May 24, 2013 | 8.433 | 8.433 | 8.400 | 8.416 | 86,902 | -0.02(-0.26%) |
May 23, 2013 | 8.372 | 8.438 | 8.367 | 8.438 | 156,105 | +0.03(+0.39%) |
May 22, 2013 | 8.444 | 8.455 | 8.394 | 8.406 | 108,448 | -0.01(-0.13%) |
May 21, 2013 | 8.438 | 8.444 | 8.400 | 8.416 | 118,851 | -0.07(-0.78%) |
May 20, 2013 | 8.411 | 8.499 | 8.402 | 8.482 | 158,401 | +0.09(+1.05%) |
May 17, 2013 | 8.400 | 8.422 | 8.356 | 8.394 | 126,539 | +0.00(+0.00%) |
May 16, 2013 | 8.405 | 8.433 | 8.383 | 8.394 | 79,214 | +0.01(+0.13%) |
May 15, 2013 | 8.438 | 8.438 | 8.340 | 8.383 | 146,892 | -0.03(-0.33%) |
May 13, 2013 | 8.488 | 8.488 | 8.367 | 8.411 | 190,322 | -0.08(-0.90%) |
May 10, 2013 | 8.471 | 8.493 | 8.439 | 8.488 | 201,662 | +0.05(+0.65%) |
May 09, 2013 | 8.493 | 8.510 | 8.422 | 8.433 | 191,759 | -0.03(-0.39%) |
May 08, 2013 | 8.504 | 8.504 | 8.449 | 8.466 | 135,935 | -0.03(-0.39%) |
May 07, 2013 | 8.444 | 8.499 | 8.422 | 8.499 | 184,195 | +0.05(+0.65%) |
May 06, 2013 | 8.439 | 8.449 | 8.411 | 8.444 | 90,542 | +0.02(+0.26%) |
May 03, 2013 | 8.422 | 8.449 | 8.395 | 8.422 | 94,272 | -0.03(-0.32%) |
May 02, 2013 | 8.384 | 8.477 | 8.384 | 8.449 | 148,616 | +0.05(+0.59%) |
May 01, 2013 | 8.439 | 8.455 | 8.368 | 8.400 | 252,251 | -0.01(-0.13%) |
Apr 30, 2013 | 8.460 | 8.466 | 8.368 | 8.411 | 293,832 | +0.02(+0.20%) |
Apr 29, 2013 | 8.389 | 8.428 | 8.389 | 8.395 | 108,133 | -0.01(-0.07%) |
Apr 26, 2013 | 8.362 | 8.411 | 8.383 | 8.400 | 105,222 | +0.02(+0.20%) |
Apr 25, 2013 | 8.340 | 8.411 | 8.340 | 8.384 | 197,336 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.340 | 8.373 | 104,343 | -0.03(-0.33%) |
Apr 23, 2013 | 8.340 | 8.411 | 8.340 | 8.400 | 241,467 | +0.06(+0.72%) |
Apr 22, 2013 | 8.329 | 8.351 | 8.324 | 8.340 | 96,353 | +0.02(+0.20%) |
Apr 19, 2013 | 8.307 | 8.351 | 8.307 | 8.324 | 102,040 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.329 | 8.280 | 8.302 | 74,894 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,300 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,991 | -0.02(-0.20%) |
Apr 15, 2013 | 8.318 | 8.324 | 8.275 | 8.302 | 111,182 | -0.01(-0.13%) |
Apr 12, 2013 | 8.269 | 8.324 | 8.258 | 8.313 | 159,658 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,978 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,221 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.285 | 8.231 | 8.275 | 193,747 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.226 | 8.247 | 137,540 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,920 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,582 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.084 | 8.144 | 588,915 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.182 | 8.204 | 282,917 | -0.01(-0.07%) |