Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.628 | 8.686 | 8.628 | 8.686 | 175,264 | +0.03(+0.38%) |
Apr 29, 2014 | 8.634 | 8.667 | 8.634 | 8.654 | 159,962 | -0.02(-0.22%) |
Apr 28, 2014 | 8.673 | 8.686 | 8.647 | 8.673 | 141,511 | +0.01(+0.07%) |
Apr 25, 2014 | 8.621 | 8.667 | 8.621 | 8.667 | 184,829 | +0.04(+0.45%) |
Apr 24, 2014 | 8.628 | 8.634 | 8.602 | 8.628 | 118,172 | +0.00(+0.00%) |
Apr 23, 2014 | 8.563 | 8.628 | 8.563 | 8.628 | 91,696 | +0.05(+0.61%) |
Apr 22, 2014 | 8.543 | 8.576 | 8.543 | 8.576 | 87,942 | +0.02(+0.23%) |
Apr 21, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 78,205 | +0.05(+0.53%) |
Apr 17, 2014 | 8.543 | 8.511 | 8.511 | 8.511 | 155,926 | -0.05(-0.53%) |
Apr 16, 2014 | 8.517 | 8.556 | 8.517 | 8.556 | 79,116 | +0.03(+0.30%) |
Apr 15, 2014 | 8.524 | 8.530 | 8.504 | 8.530 | 112,261 | +0.01(+0.15%) |
Apr 14, 2014 | 8.498 | 8.517 | 8.491 | 8.517 | 208,838 | -0.01(-0.08%) |
Apr 11, 2014 | 8.491 | 8.524 | 8.491 | 8.524 | 127,449 | +0.01(+0.08%) |
Apr 10, 2014 | 8.478 | 8.550 | 8.478 | 8.517 | 239,113 | +0.04(+0.46%) |
Apr 09, 2014 | 8.504 | 8.504 | 8.478 | 8.478 | 125,600 | +0.00(+0.00%) |
Apr 08, 2014 | 8.472 | 8.504 | 8.459 | 8.478 | 133,136 | -0.01(-0.08%) |
Apr 07, 2014 | 8.465 | 8.485 | 8.452 | 8.485 | 85,234 | +0.02(+0.23%) |
Apr 04, 2014 | 8.446 | 8.485 | 8.446 | 8.465 | 194,212 | +0.00(+0.00%) |
Apr 03, 2014 | 8.426 | 8.465 | 8.426 | 8.465 | 79,407 | +0.04(+0.46%) |
Apr 02, 2014 | 8.465 | 8.465 | 8.426 | 8.426 | 79,119 | -0.05(-0.54%) |
Apr 01, 2014 | 8.485 | 8.496 | 8.459 | 8.472 | 77,407 | -0.04(-0.46%) |
Mar 31, 2014 | 8.478 | 8.511 | 8.478 | 8.511 | 78,399 | +0.01(+0.08%) |
Mar 28, 2014 | 8.491 | 8.517 | 8.478 | 8.504 | 83,167 | +0.00(+0.00%) |
Mar 27, 2014 | 8.504 | 8.530 | 8.485 | 8.504 | 62,486 | +0.01(+0.08%) |
Mar 26, 2014 | 8.446 | 8.498 | 8.446 | 8.498 | 57,315 | +0.05(+0.54%) |
Mar 25, 2014 | 8.465 | 8.472 | 8.440 | 8.452 | 79,036 | -0.02(-0.23%) |
Mar 24, 2014 | 8.452 | 8.478 | 8.441 | 8.472 | 90,850 | +0.00(+0.00%) |
Mar 21, 2014 | 8.407 | 8.472 | 8.407 | 8.472 | 101,840 | +0.06(+0.69%) |
Mar 20, 2014 | 8.420 | 8.420 | 8.374 | 8.413 | 163,594 | -0.05(-0.54%) |
Mar 19, 2014 | 8.472 | 8.491 | 8.407 | 8.459 | 123,691 | -0.03(-0.38%) |
Mar 18, 2014 | 8.491 | 8.491 | 8.459 | 8.491 | 128,186 | +0.02(+0.23%) |
Mar 17, 2014 | 8.485 | 8.504 | 8.472 | 8.472 | 89,814 | -0.04(-0.46%) |
Mar 14, 2014 | 8.511 | 8.511 | 8.472 | 8.511 | 93,091 | +0.00(+0.00%) |
Mar 13, 2014 | 8.459 | 8.511 | 8.452 | 8.511 | 77,106 | +0.04(+0.46%) |
Mar 12, 2014 | 8.400 | 8.472 | 8.400 | 8.472 | 58,279 | +0.03(+0.38%) |
Mar 11, 2014 | 8.435 | 8.452 | 8.433 | 8.439 | 86,878 | +0.00(+0.00%) |
Mar 10, 2014 | 8.381 | 8.446 | 8.381 | 8.439 | 117,174 | +0.03(+0.31%) |
Mar 07, 2014 | 8.459 | 8.459 | 8.394 | 8.413 | 136,692 | -0.05(-0.54%) |
Mar 06, 2014 | 8.511 | 8.511 | 8.446 | 8.459 | 112,142 | -0.06(-0.76%) |
Mar 05, 2014 | 8.537 | 8.556 | 8.511 | 8.524 | 90,071 | -0.03(-0.38%) |
Mar 04, 2014 | 8.504 | 8.556 | 8.504 | 8.556 | 125,848 | +0.05(+0.53%) |
Mar 03, 2014 | 8.524 | 8.530 | 8.491 | 8.511 | 98,909 | +0.00(+0.00%) |
Feb 28, 2014 | 8.465 | 8.511 | 8.459 | 8.511 | 97,475 | +0.03(+0.38%) |
Feb 27, 2014 | 8.478 | 8.511 | 8.472 | 8.478 | 89,490 | +0.00(+0.00%) |
Feb 26, 2014 | 8.478 | 8.517 | 8.478 | 8.478 | 73,208 | -0.02(-0.23%) |
Feb 25, 2014 | 8.478 | 8.498 | 8.465 | 8.498 | 106,465 | +0.00(+0.00%) |
Feb 24, 2014 | 8.511 | 8.517 | 8.478 | 8.498 | 220,834 | -0.03(-0.38%) |
Feb 21, 2014 | 8.517 | 8.530 | 8.472 | 8.530 | 242,738 | +0.03(+0.38%) |
Feb 20, 2014 | 8.478 | 8.498 | 8.446 | 8.498 | 284,758 | +0.03(+0.31%) |
Feb 19, 2014 | 8.433 | 8.472 | 8.426 | 8.472 | 389,277 | +0.06(+0.69%) |
Feb 18, 2014 | 8.400 | 8.413 | 8.381 | 8.413 | 117,363 | +0.05(+0.54%) |
Feb 14, 2014 | 8.394 | 8.368 | 8.368 | 8.368 | 138,995 | -0.03(-0.39%) |
Feb 13, 2014 | 8.381 | 8.426 | 8.374 | 8.400 | 268,406 | +0.02(+0.23%) |
Feb 12, 2014 | 8.394 | 8.407 | 8.381 | 8.381 | 288,766 | -0.05(-0.54%) |
Feb 11, 2014 | 8.381 | 8.426 | 8.361 | 8.426 | 227,268 | +0.05(+0.62%) |
Feb 10, 2014 | 8.342 | 8.387 | 8.342 | 8.374 | 113,164 | +0.03(+0.31%) |
Feb 07, 2014 | 8.309 | 8.355 | 8.283 | 8.348 | 123,153 | +0.03(+0.31%) |
Feb 06, 2014 | 8.290 | 8.322 | 8.264 | 8.322 | 175,477 | +0.01(+0.16%) |
Feb 05, 2014 | 8.316 | 8.322 | 8.283 | 8.309 | 232,291 | -0.01(-0.16%) |
Feb 04, 2014 | 8.400 | 8.400 | 8.283 | 8.322 | 247,626 | -0.03(-0.39%) |
Feb 03, 2014 | 8.381 | 8.413 | 8.355 | 8.355 | 198,550 | -0.03(-0.31%) |
Jan 31, 2014 | 8.329 | 8.381 | 8.316 | 8.381 | 131,414 | +0.05(+0.62%) |
Jan 30, 2014 | 8.264 | 8.329 | 8.264 | 8.329 | 155,415 | +0.05(+0.63%) |
Jan 29, 2014 | 8.277 | 8.296 | 8.264 | 8.277 | 181,709 | -0.03(-0.31%) |
Jan 28, 2014 | 8.257 | 8.303 | 8.257 | 8.303 | 157,871 | +0.02(+0.24%) |
Jan 27, 2014 | 8.316 | 8.342 | 8.270 | 8.283 | 273,854 | -0.04(-0.47%) |
Jan 24, 2014 | 8.361 | 8.378 | 8.303 | 8.322 | 134,452 | -0.03(-0.39%) |
Jan 23, 2014 | 8.335 | 8.387 | 8.329 | 8.355 | 228,783 | +0.02(+0.23%) |
Jan 22, 2014 | 8.329 | 8.335 | 8.309 | 8.335 | 98,654 | +0.03(+0.31%) |
Jan 21, 2014 | 8.303 | 8.329 | 8.296 | 8.309 | 273,440 | +0.00(+0.00%) |
Jan 17, 2014 | 8.251 | 8.309 | 8.309 | 8.309 | 308,159 | +0.08(+1.03%) |
Jan 16, 2014 | 8.166 | 8.225 | 8.166 | 8.225 | 111,828 | +0.03(+0.32%) |
Jan 15, 2014 | 8.199 | 8.205 | 8.179 | 8.199 | 203,197 | +0.00(+0.00%) |
Jan 14, 2014 | 8.218 | 8.225 | 8.186 | 8.199 | 134,729 | -0.02(-0.24%) |
Jan 13, 2014 | 8.277 | 8.277 | 8.205 | 8.218 | 234,119 | -0.06(-0.78%) |
Jan 10, 2014 | 8.225 | 8.290 | 8.225 | 8.283 | 169,161 | +0.07(+0.87%) |
Jan 09, 2014 | 8.166 | 8.238 | 8.166 | 8.212 | 352,273 | +0.03(+0.32%) |
Jan 08, 2014 | 8.186 | 8.186 | 8.134 | 8.186 | 184,081 | +0.03(+0.32%) |
Jan 07, 2014 | 8.147 | 8.205 | 8.147 | 8.160 | 235,049 | +0.04(+0.48%) |
Jan 06, 2014 | 8.056 | 8.160 | 8.056 | 8.121 | 227,890 | +0.05(+0.56%) |
Jan 03, 2014 | 8.004 | 8.075 | 8.004 | 8.075 | 206,351 | +0.05(+0.65%) |
Jan 02, 2014 | 7.984 | 8.049 | 7.984 | 8.023 | 119,857 | +0.00(+0.00%) |
Dec 31, 2013 | 8.062 | 8.023 | 8.023 | 8.023 | 461,931 | -0.05(-0.56%) |
Dec 30, 2013 | 8.056 | 8.069 | 8.030 | 8.069 | 468,538 | +0.01(+0.16%) |
Dec 27, 2013 | 8.056 | 8.082 | 8.050 | 8.056 | 368,369 | -0.01(-0.08%) |
Dec 26, 2013 | 8.062 | 8.088 | 8.062 | 8.062 | 379,339 | -0.03(-0.32%) |
Dec 24, 2013 | 8.121 | 8.147 | 8.062 | 8.088 | 192,869 | -0.06(-0.80%) |
Dec 23, 2013 | 8.140 | 8.205 | 8.108 | 8.153 | 530,256 | +0.04(+0.48%) |
Dec 20, 2013 | 8.030 | 8.121 | 8.010 | 8.114 | 445,861 | +0.07(+0.89%) |
Dec 19, 2013 | 7.991 | 8.049 | 7.971 | 8.043 | 687,970 | +0.05(+0.57%) |
Dec 18, 2013 | 7.887 | 8.010 | 7.887 | 7.997 | 1,432,203 | +0.10(+1.32%) |
Dec 17, 2013 | 7.770 | 7.893 | 7.770 | 7.893 | 719,491 | +0.11(+1.42%) |
Dec 16, 2013 | 7.744 | 7.809 | 7.728 | 7.783 | 541,194 | +0.03(+0.34%) |
Dec 13, 2013 | 7.783 | 7.789 | 7.750 | 7.757 | 364,524 | -0.03(-0.33%) |
Dec 12, 2013 | 7.763 | 7.789 | 7.750 | 7.783 | 291,674 | +0.01(+0.17%) |
Dec 11, 2013 | 7.763 | 7.802 | 7.757 | 7.770 | 375,808 | -0.05(-0.58%) |
Dec 10, 2013 | 7.841 | 7.854 | 7.815 | 7.815 | 413,294 | -0.04(-0.50%) |
Dec 09, 2013 | 7.815 | 7.854 | 7.809 | 7.854 | 291,103 | +0.03(+0.33%) |
Dec 06, 2013 | 7.815 | 7.867 | 7.796 | 7.828 | 510,439 | +0.03(+0.33%) |
Dec 05, 2013 | 7.848 | 7.854 | 7.796 | 7.802 | 536,396 | -0.06(-0.74%) |
Dec 04, 2013 | 7.874 | 7.893 | 7.861 | 7.861 | 234,800 | -0.03(-0.41%) |
Dec 03, 2013 | 7.887 | 7.906 | 7.854 | 7.893 | 246,575 | +0.02(+0.25%) |
Dec 02, 2013 | 7.906 | 7.913 | 7.874 | 7.874 | 248,605 | -0.03(-0.41%) |
Nov 29, 2013 | 7.880 | 7.919 | 7.880 | 7.906 | 107,480 | +0.01(+0.16%) |
Nov 27, 2013 | 7.893 | 7.913 | 7.874 | 7.893 | 270,714 | -0.01(-0.08%) |
Nov 26, 2013 | 7.867 | 7.919 | 7.867 | 7.900 | 257,867 | +0.01(+0.16%) |
Nov 25, 2013 | 7.887 | 7.913 | 7.841 | 7.887 | 320,122 | -0.01(-0.16%) |
Nov 22, 2013 | 7.906 | 7.919 | 7.874 | 7.900 | 146,463 | -0.01(-0.08%) |
Nov 21, 2013 | 7.900 | 7.926 | 7.888 | 7.906 | 169,509 | -0.01(-0.16%) |
Nov 20, 2013 | 7.906 | 7.952 | 7.900 | 7.919 | 268,565 | -0.02(-0.25%) |
Nov 19, 2013 | 7.932 | 7.971 | 7.926 | 7.939 | 193,009 | +0.00(+0.00%) |
Nov 18, 2013 | 7.932 | 7.984 | 7.932 | 7.939 | 170,029 | -0.01(-0.16%) |
Nov 15, 2013 | 7.939 | 7.971 | 7.939 | 7.952 | 127,543 | -0.01(-0.08%) |
Nov 14, 2013 | 7.906 | 7.978 | 7.906 | 7.958 | 184,252 | -0.02(-0.24%) |
Nov 12, 2013 | 7.997 | 7.997 | 7.926 | 7.978 | 282,457 | -0.04(-0.49%) |
Nov 11, 2013 | 8.023 | 8.023 | 7.984 | 8.017 | 140,171 | -0.01(-0.16%) |
Nov 08, 2013 | 8.062 | 8.069 | 7.978 | 8.030 | 139,700 | -0.05(-0.64%) |
Nov 07, 2013 | 8.075 | 8.101 | 8.056 | 8.082 | 135,898 | -0.02(-0.24%) |
Nov 06, 2013 | 8.101 | 8.121 | 8.082 | 8.101 | 116,484 | -0.02(-0.24%) |
Nov 05, 2013 | 8.088 | 8.121 | 8.075 | 8.121 | 329,304 | +0.00(+0.00%) |
Nov 04, 2013 | 8.140 | 8.192 | 8.114 | 8.121 | 162,784 | +0.01(+0.08%) |
Nov 01, 2013 | 8.238 | 8.238 | 8.095 | 8.114 | 328,334 | -0.11(-1.34%) |
Oct 31, 2013 | 8.283 | 8.290 | 8.192 | 8.225 | 179,800 | -0.07(-0.86%) |
Oct 30, 2013 | 8.296 | 8.321 | 8.251 | 8.296 | 163,643 | -0.02(-0.23%) |
Oct 29, 2013 | 8.355 | 8.355 | 8.277 | 8.316 | 168,379 | -0.02(-0.23%) |
Oct 28, 2013 | 8.290 | 8.342 | 8.277 | 8.335 | 142,740 | +0.04(+0.47%) |
Oct 25, 2013 | 8.238 | 8.296 | 8.231 | 8.296 | 204,693 | +0.05(+0.55%) |
Oct 24, 2013 | 8.309 | 8.309 | 8.231 | 8.251 | 131,777 | -0.04(-0.47%) |
Oct 23, 2013 | 8.231 | 8.296 | 8.225 | 8.290 | 233,915 | +0.06(+0.71%) |
Oct 22, 2013 | 8.231 | 8.270 | 8.186 | 8.231 | 210,238 | +0.01(+0.16%) |
Oct 21, 2013 | 8.205 | 8.231 | 8.160 | 8.218 | 408,516 | +0.03(+0.40%) |
Oct 18, 2013 | 8.134 | 8.218 | 8.121 | 8.186 | 294,521 | +0.03(+0.32%) |
Oct 17, 2013 | 7.984 | 8.160 | 7.978 | 8.160 | 319,493 | +0.16(+2.03%) |
Oct 16, 2013 | 7.900 | 7.997 | 7.893 | 7.997 | 407,106 | +0.07(+0.90%) |
Oct 15, 2013 | 7.919 | 7.926 | 7.874 | 7.926 | 192,936 | +0.00(+0.00%) |
Oct 14, 2013 | 7.900 | 7.938 | 7.887 | 7.926 | 80,275 | -0.01(-0.08%) |
Oct 11, 2013 | 7.926 | 7.945 | 7.900 | 7.932 | 131,645 | -0.01(-0.16%) |
Oct 10, 2013 | 7.965 | 8.023 | 7.932 | 7.945 | 168,716 | -0.08(-0.97%) |
Oct 09, 2013 | 7.997 | 8.049 | 7.978 | 8.023 | 175,175 | +0.01(+0.08%) |
Oct 08, 2013 | 7.997 | 8.036 | 7.991 | 8.017 | 143,292 | +0.01(+0.08%) |
Oct 07, 2013 | 8.095 | 8.095 | 8.004 | 8.010 | 131,101 | -0.08(-0.96%) |
Oct 04, 2013 | 8.088 | 8.108 | 8.075 | 8.088 | 92,318 | -0.03(-0.32%) |
Oct 03, 2013 | 8.153 | 8.218 | 8.088 | 8.114 | 139,643 | -0.06(-0.79%) |
Oct 02, 2013 | 8.173 | 8.205 | 8.147 | 8.179 | 102,713 | -0.03(-0.32%) |
Oct 01, 2013 | 8.218 | 8.244 | 8.179 | 8.205 | 76,014 | -0.05(-0.55%) |
Sep 30, 2013 | 8.251 | 8.257 | 8.199 | 8.251 | 94,482 | -0.02(-0.24%) |
Sep 27, 2013 | 8.290 | 8.290 | 8.225 | 8.270 | 144,918 | -0.03(-0.31%) |
Sep 26, 2013 | 8.225 | 8.296 | 8.205 | 8.296 | 198,438 | +0.06(+0.71%) |
Sep 25, 2013 | 8.212 | 8.238 | 8.192 | 8.238 | 237,010 | +0.03(+0.40%) |
Sep 24, 2013 | 8.134 | 8.205 | 8.114 | 8.205 | 188,628 | +0.06(+0.80%) |
Sep 23, 2013 | 8.114 | 8.205 | 8.108 | 8.140 | 243,312 | -0.01(-0.16%) |
Sep 20, 2013 | 8.127 | 8.153 | 8.075 | 8.153 | 250,577 | -0.01(-0.16%) |
Sep 19, 2013 | 8.225 | 8.225 | 8.127 | 8.166 | 235,232 | -0.05(-0.63%) |
Sep 18, 2013 | 8.004 | 8.218 | 7.971 | 8.218 | 369,423 | +0.18(+2.26%) |
Sep 17, 2013 | 7.867 | 8.036 | 7.867 | 8.036 | 321,715 | +0.16(+2.06%) |
Sep 16, 2013 | 7.893 | 7.906 | 7.848 | 7.874 | 234,019 | +0.05(+0.58%) |
Sep 13, 2013 | 7.757 | 7.835 | 7.750 | 7.828 | 222,515 | +0.08(+1.07%) |
Sep 12, 2013 | 7.724 | 7.776 | 7.724 | 7.745 | 215,995 | +0.01(+0.10%) |
Sep 11, 2013 | 7.776 | 7.796 | 7.731 | 7.737 | 453,638 | -0.09(-1.16%) |
Sep 10, 2013 | 7.841 | 7.861 | 7.813 | 7.828 | 174,419 | -0.03(-0.41%) |
Sep 09, 2013 | 7.874 | 7.919 | 7.861 | 7.861 | 187,053 | -0.03(-0.41%) |
Sep 06, 2013 | 7.926 | 7.971 | 7.867 | 7.893 | 274,920 | -0.03(-0.33%) |
Sep 05, 2013 | 7.971 | 7.971 | 7.893 | 7.919 | 546,564 | -0.05(-0.57%) |
Sep 04, 2013 | 7.893 | 7.965 | 7.854 | 7.965 | 285,755 | +0.08(+0.99%) |
Sep 03, 2013 | 7.952 | 7.952 | 7.854 | 7.887 | 131,657 | -0.03(-0.41%) |
Aug 30, 2013 | 7.906 | 7.919 | 7.867 | 7.919 | 128,187 | +0.01(+0.16%) |
Aug 29, 2013 | 7.887 | 7.906 | 7.841 | 7.906 | 167,177 | +0.00(+0.00%) |
Aug 28, 2013 | 7.945 | 7.978 | 7.893 | 7.906 | 194,620 | -0.04(-0.49%) |
Aug 27, 2013 | 7.900 | 7.952 | 7.900 | 7.945 | 169,952 | +0.01(+0.08%) |
Aug 26, 2013 | 8.088 | 8.088 | 7.913 | 7.939 | 173,682 | -0.02(-0.24%) |
Aug 23, 2013 | 7.971 | 8.010 | 7.939 | 7.958 | 340,342 | -0.06(-0.81%) |
Aug 22, 2013 | 7.861 | 8.023 | 7.861 | 8.023 | 176,522 | +0.14(+1.73%) |
Aug 21, 2013 | 7.926 | 7.932 | 7.887 | 7.887 | 310,436 | -0.03(-0.33%) |
Aug 20, 2013 | 7.718 | 7.913 | 7.718 | 7.913 | 398,351 | +0.16(+2.01%) |
Aug 19, 2013 | 7.699 | 7.763 | 7.672 | 7.757 | 320,078 | +0.02(+0.25%) |
Aug 16, 2013 | 7.796 | 7.796 | 7.718 | 7.737 | 385,033 | -0.10(-1.24%) |
Aug 15, 2013 | 7.822 | 7.835 | 7.776 | 7.835 | 291,612 | -0.03(-0.33%) |
Aug 14, 2013 | 7.822 | 7.861 | 7.822 | 7.861 | 202,341 | +0.04(+0.50%) |
Aug 13, 2013 | 7.835 | 7.874 | 7.809 | 7.822 | 191,817 | -0.06(-0.82%) |
Aug 12, 2013 | 7.893 | 7.945 | 7.861 | 7.887 | 251,256 | +0.01(+0.16%) |
Aug 09, 2013 | 7.867 | 7.926 | 7.861 | 7.874 | 212,762 | -0.05(-0.57%) |
Aug 08, 2013 | 7.939 | 7.939 | 7.867 | 7.919 | 106,726 | +0.01(+0.16%) |
Aug 07, 2013 | 7.926 | 7.971 | 7.887 | 7.906 | 353,412 | -0.06(-0.73%) |
Aug 06, 2013 | 7.958 | 7.978 | 7.913 | 7.965 | 208,959 | -0.04(-0.49%) |
Aug 05, 2013 | 8.023 | 8.030 | 7.958 | 8.004 | 298,188 | -0.05(-0.65%) |
Aug 02, 2013 | 8.023 | 8.061 | 7.997 | 8.056 | 368,318 | +0.06(+0.73%) |
Aug 01, 2013 | 8.069 | 8.101 | 7.991 | 7.997 | 105,620 | -0.06(-0.73%) |
Jul 31, 2013 | 8.082 | 8.082 | 8.004 | 8.056 | 175,256 | -0.06(-0.72%) |
Jul 30, 2013 | 8.082 | 8.114 | 8.030 | 8.114 | 142,413 | +0.05(+0.56%) |
Jul 29, 2013 | 8.049 | 8.114 | 8.023 | 8.069 | 107,467 | +0.02(+0.24%) |
Jul 26, 2013 | 7.965 | 8.087 | 7.965 | 8.049 | 158,592 | +0.04(+0.49%) |
Jul 25, 2013 | 8.010 | 8.062 | 7.958 | 8.010 | 331,754 | -0.03(-0.32%) |
Jul 24, 2013 | 8.166 | 8.166 | 8.036 | 8.036 | 216,449 | -0.15(-1.83%) |
Jul 23, 2013 | 8.056 | 8.192 | 8.056 | 8.186 | 367,224 | +0.09(+1.12%) |
Jul 22, 2013 | 8.166 | 8.199 | 8.088 | 8.095 | 359,010 | -0.10(-1.27%) |
Jul 19, 2013 | 8.296 | 8.296 | 8.199 | 8.199 | 240,715 | -0.10(-1.17%) |
Jul 18, 2013 | 8.387 | 8.387 | 8.283 | 8.296 | 193,652 | -0.05(-0.62%) |
Jul 17, 2013 | 8.309 | 8.355 | 8.303 | 8.348 | 202,666 | +0.09(+1.10%) |
Jul 16, 2013 | 8.218 | 8.283 | 8.212 | 8.257 | 243,295 | +0.01(+0.16%) |
Jul 15, 2013 | 8.322 | 8.335 | 8.244 | 8.244 | 247,431 | -0.08(-0.94%) |
Jul 12, 2013 | 8.387 | 8.394 | 8.303 | 8.322 | 146,631 | -0.01(-0.16%) |
Jul 11, 2013 | 8.322 | 8.407 | 8.312 | 8.335 | 264,126 | +0.02(+0.23%) |
Jul 10, 2013 | 8.368 | 8.394 | 8.283 | 8.316 | 178,375 | -0.10(-1.16%) |
Jul 09, 2013 | 8.381 | 8.413 | 8.335 | 8.413 | 181,951 | +0.04(+0.47%) |
Jul 08, 2013 | 8.329 | 8.472 | 8.329 | 8.374 | 268,857 | -0.02(-0.23%) |
Jul 05, 2013 | 8.530 | 8.530 | 8.251 | 8.394 | 188,599 | -0.13(-1.52%) |
Jul 03, 2013 | 8.595 | 8.595 | 8.465 | 8.524 | 111,839 | -0.11(-1.28%) |
Jul 02, 2013 | 8.660 | 8.680 | 8.596 | 8.634 | 233,199 | -0.07(-0.82%) |
Jul 01, 2013 | 8.641 | 8.705 | 8.582 | 8.705 | 143,996 | +0.10(+1.13%) |
Jun 28, 2013 | 8.615 | 8.647 | 8.537 | 8.608 | 171,910 | -0.03(-0.38%) |
Jun 27, 2013 | 8.498 | 8.654 | 8.498 | 8.641 | 197,014 | +0.18(+2.07%) |
Jun 26, 2013 | 8.270 | 8.543 | 8.270 | 8.465 | 374,743 | +0.19(+2.28%) |
Jun 25, 2013 | 8.251 | 8.303 | 8.153 | 8.277 | 348,043 | -0.02(-0.23%) |
Jun 24, 2013 | 8.264 | 8.361 | 8.140 | 8.296 | 449,806 | -0.11(-1.31%) |
Jun 21, 2013 | 8.459 | 8.531 | 8.381 | 8.407 | 255,340 | -0.05(-0.61%) |
Jun 20, 2013 | 8.595 | 8.595 | 8.452 | 8.459 | 420,562 | -0.18(-2.11%) |
Jun 19, 2013 | 8.712 | 8.725 | 8.641 | 8.641 | 235,288 | -0.08(-0.97%) |
Jun 18, 2013 | 8.770 | 8.777 | 8.712 | 8.725 | 235,692 | -0.10(-1.10%) |
Jun 17, 2013 | 8.900 | 8.900 | 8.770 | 8.822 | 263,573 | -0.05(-0.59%) |
Jun 14, 2013 | 8.822 | 8.900 | 8.790 | 8.874 | 237,810 | +0.05(+0.59%) |
Jun 13, 2013 | 8.783 | 8.822 | 8.712 | 8.822 | 407,381 | +0.04(+0.44%) |
Jun 12, 2013 | 8.868 | 8.868 | 8.751 | 8.783 | 471,967 | -0.14(-1.60%) |
Jun 11, 2013 | 8.907 | 8.946 | 8.783 | 8.926 | 606,087 | -0.01(-0.15%) |
Jun 10, 2013 | 9.004 | 9.030 | 8.913 | 8.939 | 279,587 | -0.08(-0.86%) |
Jun 07, 2013 | 9.037 | 9.063 | 9.004 | 9.017 | 201,505 | -0.04(-0.43%) |
Jun 06, 2013 | 9.004 | 9.082 | 8.972 | 9.056 | 250,400 | +0.02(+0.22%) |
Jun 05, 2013 | 8.939 | 9.037 | 8.939 | 9.037 | 321,291 | +0.10(+1.09%) |
Jun 04, 2013 | 8.835 | 8.959 | 8.829 | 8.939 | 505,976 | +0.05(+0.58%) |
Jun 03, 2013 | 8.985 | 8.985 | 8.848 | 8.887 | 445,473 | -0.10(-1.16%) |
May 31, 2013 | 9.095 | 9.095 | 8.900 | 8.991 | 398,104 | -0.10(-1.07%) |
May 30, 2013 | 9.063 | 9.160 | 9.063 | 9.089 | 215,416 | -0.01(-0.07%) |
May 29, 2013 | 9.212 | 9.212 | 9.030 | 9.095 | 551,257 | -0.16(-1.69%) |
May 28, 2013 | 9.329 | 9.329 | 9.238 | 9.251 | 240,937 | -0.10(-1.11%) |
May 24, 2013 | 9.381 | 9.381 | 9.316 | 9.355 | 173,365 | -0.01(-0.07%) |
May 23, 2013 | 9.368 | 9.388 | 9.349 | 9.362 | 87,409 | -0.01(-0.14%) |
May 22, 2013 | 9.414 | 9.426 | 9.368 | 9.375 | 144,576 | -0.03(-0.28%) |
May 21, 2013 | 9.388 | 9.414 | 9.362 | 9.401 | 203,610 | +0.00(+0.00%) |
May 20, 2013 | 9.394 | 9.433 | 9.362 | 9.401 | 184,098 | +0.03(+0.28%) |
May 17, 2013 | 9.388 | 9.394 | 9.375 | 9.375 | 136,322 | -0.01(-0.14%) |
May 16, 2013 | 9.349 | 9.407 | 9.349 | 9.388 | 180,047 | +0.04(+0.42%) |
May 15, 2013 | 9.407 | 9.407 | 9.349 | 9.349 | 196,954 | -0.07(-0.76%) |
May 13, 2013 | 9.453 | 9.453 | 9.404 | 9.420 | 204,726 | -0.07(-0.75%) |
May 10, 2013 | 9.550 | 9.550 | 9.492 | 9.492 | 98,718 | -0.04(-0.41%) |
May 09, 2013 | 9.537 | 9.550 | 9.518 | 9.531 | 124,410 | -0.03(-0.27%) |
May 08, 2013 | 9.570 | 9.570 | 9.530 | 9.557 | 186,057 | -0.01(-0.14%) |
May 07, 2013 | 9.518 | 9.570 | 9.518 | 9.570 | 104,130 | +0.03(+0.34%) |
May 06, 2013 | 9.544 | 9.570 | 9.524 | 9.537 | 151,250 | -0.03(-0.34%) |
May 03, 2013 | 9.583 | 9.589 | 9.550 | 9.570 | 181,096 | -0.02(-0.20%) |
May 02, 2013 | 9.576 | 9.602 | 9.570 | 9.589 | 128,912 | -0.01(-0.07%) |