Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.475 | 8.481 | 8.456 | 8.475 | 67,843 | +0.01(+0.15%) |
Apr 29, 2014 | 8.463 | 8.475 | 8.438 | 8.463 | 80,342 | +0.01(+0.07%) |
Apr 28, 2014 | 8.487 | 8.512 | 8.456 | 8.456 | 110,150 | -0.02(-0.29%) |
Apr 25, 2014 | 8.487 | 8.493 | 8.460 | 8.481 | 71,150 | +0.02(+0.22%) |
Apr 24, 2014 | 8.456 | 8.475 | 8.438 | 8.463 | 100,801 | +0.01(+0.07%) |
Apr 23, 2014 | 8.463 | 8.481 | 8.444 | 8.456 | 135,054 | +0.02(+0.29%) |
Apr 22, 2014 | 8.401 | 8.493 | 8.401 | 8.432 | 170,849 | +0.00(+0.00%) |
Apr 21, 2014 | 8.357 | 8.432 | 8.333 | 8.432 | 146,781 | +0.12(+1.41%) |
Apr 17, 2014 | 8.370 | 8.314 | 8.314 | 8.314 | 84,444 | -0.06(-0.74%) |
Apr 16, 2014 | 8.283 | 8.382 | 8.271 | 8.376 | 141,926 | +0.07(+0.89%) |
Apr 15, 2014 | 8.252 | 8.320 | 8.252 | 8.302 | 68,084 | +0.02(+0.22%) |
Apr 14, 2014 | 8.302 | 8.302 | 8.265 | 8.283 | 75,071 | -0.04(-0.45%) |
Apr 11, 2014 | 8.302 | 8.320 | 8.289 | 8.320 | 51,551 | +0.01(+0.16%) |
Apr 10, 2014 | 8.264 | 8.320 | 8.258 | 8.307 | 85,055 | +0.03(+0.37%) |
Apr 09, 2014 | 8.283 | 8.307 | 8.258 | 8.277 | 129,783 | -0.01(-0.15%) |
Apr 08, 2014 | 8.209 | 8.301 | 8.197 | 8.289 | 111,925 | +0.06(+0.67%) |
Apr 07, 2014 | 8.197 | 8.240 | 8.191 | 8.234 | 35,024 | +0.02(+0.22%) |
Apr 04, 2014 | 8.209 | 8.227 | 8.178 | 8.215 | 47,153 | +0.02(+0.30%) |
Apr 03, 2014 | 8.191 | 8.191 | 8.184 | 8.191 | 81,586 | +0.01(+0.15%) |
Apr 02, 2014 | 8.160 | 8.197 | 8.154 | 8.178 | 78,343 | -0.02(-0.22%) |
Apr 01, 2014 | 8.191 | 8.210 | 8.166 | 8.197 | 52,733 | -0.02(-0.22%) |
Mar 31, 2014 | 8.203 | 8.221 | 8.191 | 8.215 | 77,156 | -0.02(-0.22%) |
Mar 28, 2014 | 8.252 | 8.252 | 8.209 | 8.234 | 68,267 | -0.01(-0.07%) |
Mar 27, 2014 | 8.191 | 8.240 | 8.178 | 8.240 | 51,684 | +0.04(+0.53%) |
Mar 26, 2014 | 8.135 | 8.209 | 8.135 | 8.197 | 82,117 | +0.04(+0.53%) |
Mar 25, 2014 | 8.160 | 8.160 | 8.123 | 8.154 | 52,510 | +0.00(+0.00%) |
Mar 24, 2014 | 8.111 | 8.154 | 8.086 | 8.154 | 66,647 | +0.07(+0.84%) |
Mar 21, 2014 | 8.043 | 8.098 | 8.043 | 8.086 | 74,074 | +0.07(+0.88%) |
Mar 20, 2014 | 8.031 | 8.031 | 7.994 | 8.015 | 125,488 | -0.04(-0.50%) |
Mar 19, 2014 | 8.123 | 8.135 | 8.037 | 8.055 | 101,337 | -0.06(-0.68%) |
Mar 18, 2014 | 8.123 | 8.123 | 8.086 | 8.111 | 69,399 | +0.00(+0.00%) |
Mar 17, 2014 | 8.111 | 8.129 | 8.098 | 8.111 | 70,158 | +0.02(+0.30%) |
Mar 14, 2014 | 8.074 | 8.104 | 8.074 | 8.086 | 43,495 | +0.02(+0.31%) |
Mar 13, 2014 | 8.074 | 8.123 | 8.055 | 8.061 | 100,855 | -0.03(-0.38%) |
Mar 12, 2014 | 8.031 | 8.117 | 8.031 | 8.092 | 92,623 | +0.07(+0.85%) |
Mar 11, 2014 | 8.048 | 8.068 | 8.024 | 8.024 | 21,235 | -0.04(-0.53%) |
Mar 10, 2014 | 7.975 | 8.073 | 7.969 | 8.067 | 109,207 | +0.07(+0.92%) |
Mar 07, 2014 | 8.030 | 8.036 | 7.975 | 7.993 | 105,675 | -0.06(-0.68%) |
Mar 06, 2014 | 8.177 | 8.177 | 8.048 | 8.048 | 112,745 | -0.11(-1.35%) |
Mar 05, 2014 | 8.122 | 8.177 | 8.122 | 8.158 | 63,396 | +0.01(+0.15%) |
Mar 04, 2014 | 8.183 | 8.183 | 8.122 | 8.146 | 136,096 | -0.01(-0.08%) |
Mar 03, 2014 | 8.134 | 8.165 | 8.116 | 8.152 | 136,560 | +0.06(+0.68%) |
Feb 28, 2014 | 8.085 | 8.103 | 8.073 | 8.097 | 62,685 | -0.01(-0.08%) |
Feb 27, 2014 | 8.097 | 8.128 | 8.073 | 8.103 | 95,238 | +0.02(+0.23%) |
Feb 26, 2014 | 7.987 | 8.085 | 7.987 | 8.085 | 150,913 | +0.06(+0.76%) |
Feb 25, 2014 | 7.999 | 8.024 | 7.981 | 8.024 | 84,085 | +0.04(+0.46%) |
Feb 24, 2014 | 8.010 | 8.010 | 7.987 | 7.987 | 79,085 | -0.01(-0.15%) |
Feb 21, 2014 | 7.969 | 8.006 | 7.957 | 7.999 | 127,893 | +0.04(+0.54%) |
Feb 20, 2014 | 7.975 | 7.984 | 7.944 | 7.957 | 144,219 | -0.01(-0.15%) |
Feb 19, 2014 | 7.926 | 7.975 | 7.920 | 7.969 | 181,856 | +0.04(+0.54%) |
Feb 18, 2014 | 7.944 | 7.957 | 7.908 | 7.926 | 162,127 | +0.00(+0.00%) |
Feb 14, 2014 | 7.932 | 7.926 | 7.926 | 7.926 | 81,591 | -0.01(-0.08%) |
Feb 13, 2014 | 7.951 | 7.954 | 7.902 | 7.932 | 134,358 | -0.02(-0.23%) |
Feb 12, 2014 | 7.975 | 7.975 | 7.938 | 7.951 | 109,679 | -0.02(-0.22%) |
Feb 11, 2014 | 7.938 | 7.968 | 7.914 | 7.968 | 193,397 | +0.03(+0.38%) |
Feb 10, 2014 | 7.883 | 7.950 | 7.877 | 7.938 | 181,366 | +0.04(+0.54%) |
Feb 07, 2014 | 7.804 | 7.914 | 7.780 | 7.895 | 204,665 | +0.10(+1.25%) |
Feb 06, 2014 | 7.841 | 7.859 | 7.786 | 7.798 | 298,819 | -0.03(-0.39%) |
Feb 05, 2014 | 7.822 | 7.847 | 7.810 | 7.828 | 164,714 | -0.02(-0.23%) |
Feb 04, 2014 | 7.920 | 7.935 | 7.840 | 7.847 | 232,136 | -0.06(-0.77%) |
Feb 03, 2014 | 7.907 | 7.950 | 7.883 | 7.907 | 133,408 | +0.03(+0.39%) |
Jan 31, 2014 | 7.932 | 7.941 | 7.877 | 7.877 | 334,237 | -0.02(-0.23%) |
Jan 30, 2014 | 7.920 | 7.938 | 7.889 | 7.895 | 79,667 | -0.01(-0.15%) |
Jan 29, 2014 | 7.889 | 7.907 | 7.877 | 7.907 | 86,523 | +0.04(+0.54%) |
Jan 28, 2014 | 7.853 | 7.895 | 7.834 | 7.865 | 164,934 | +0.01(+0.15%) |
Jan 27, 2014 | 7.883 | 7.920 | 7.834 | 7.853 | 123,020 | -0.03(-0.39%) |
Jan 24, 2014 | 7.901 | 7.914 | 7.859 | 7.883 | 165,322 | +0.00(+0.00%) |
Jan 23, 2014 | 7.859 | 7.938 | 7.859 | 7.883 | 261,760 | +0.04(+0.54%) |
Jan 22, 2014 | 7.877 | 7.889 | 7.828 | 7.841 | 129,793 | +0.00(+0.00%) |
Jan 21, 2014 | 7.871 | 7.901 | 7.841 | 7.841 | 174,736 | +0.01(+0.08%) |
Jan 17, 2014 | 7.828 | 7.834 | 7.834 | 7.834 | 217,010 | +0.04(+0.47%) |
Jan 16, 2014 | 7.780 | 7.836 | 7.780 | 7.798 | 119,094 | -0.01(-0.08%) |
Jan 15, 2014 | 7.865 | 7.865 | 7.798 | 7.804 | 105,641 | -0.05(-0.62%) |
Jan 14, 2014 | 7.889 | 7.907 | 7.834 | 7.853 | 162,904 | -0.04(-0.54%) |
Jan 13, 2014 | 7.926 | 7.932 | 7.877 | 7.895 | 133,763 | -0.02(-0.30%) |
Jan 10, 2014 | 7.792 | 7.919 | 7.792 | 7.919 | 119,533 | +0.13(+1.63%) |
Jan 09, 2014 | 7.804 | 7.828 | 7.774 | 7.792 | 173,604 | -0.04(-0.46%) |
Jan 08, 2014 | 7.750 | 7.834 | 7.738 | 7.828 | 122,448 | +0.04(+0.47%) |
Jan 07, 2014 | 7.780 | 7.822 | 7.734 | 7.792 | 116,118 | +0.02(+0.23%) |
Jan 06, 2014 | 7.665 | 7.774 | 7.653 | 7.774 | 160,531 | +0.11(+1.50%) |
Jan 03, 2014 | 7.568 | 7.659 | 7.538 | 7.659 | 54,431 | +0.08(+1.04%) |
Jan 02, 2014 | 7.550 | 7.600 | 7.520 | 7.580 | 108,234 | +0.02(+0.32%) |
Dec 31, 2013 | 7.550 | 7.556 | 7.556 | 7.556 | 288,445 | -0.01(-0.08%) |
Dec 30, 2013 | 7.532 | 7.562 | 7.508 | 7.562 | 252,081 | -0.01(-0.08%) |
Dec 27, 2013 | 7.592 | 7.595 | 7.489 | 7.568 | 409,644 | -0.04(-0.56%) |
Dec 26, 2013 | 7.629 | 7.653 | 7.610 | 7.610 | 94,585 | -0.02(-0.32%) |
Dec 24, 2013 | 7.707 | 7.707 | 7.629 | 7.635 | 139,313 | -0.07(-0.86%) |
Dec 23, 2013 | 7.635 | 7.701 | 7.635 | 7.701 | 301,286 | +0.09(+1.19%) |
Dec 20, 2013 | 7.647 | 7.719 | 7.592 | 7.610 | 414,652 | -0.08(-1.10%) |
Dec 19, 2013 | 7.574 | 7.725 | 7.550 | 7.695 | 369,630 | +0.15(+1.92%) |
Dec 18, 2013 | 7.435 | 7.562 | 7.429 | 7.550 | 444,801 | +0.13(+1.79%) |
Dec 17, 2013 | 7.278 | 7.423 | 7.266 | 7.417 | 451,816 | +0.15(+2.00%) |
Dec 16, 2013 | 7.260 | 7.313 | 7.260 | 7.272 | 371,362 | +0.01(+0.08%) |
Dec 13, 2013 | 7.296 | 7.296 | 7.260 | 7.266 | 217,559 | -0.02(-0.25%) |
Dec 12, 2013 | 7.296 | 7.338 | 7.272 | 7.284 | 284,438 | -0.04(-0.58%) |
Dec 11, 2013 | 7.368 | 7.381 | 7.296 | 7.326 | 268,672 | -0.05(-0.63%) |
Dec 10, 2013 | 7.372 | 7.421 | 7.372 | 7.372 | 146,641 | -0.02(-0.24%) |
Dec 09, 2013 | 7.384 | 7.408 | 7.348 | 7.390 | 135,203 | -0.01(-0.08%) |
Dec 06, 2013 | 7.402 | 7.421 | 7.378 | 7.396 | 175,447 | -0.02(-0.24%) |
Dec 05, 2013 | 7.415 | 7.415 | 7.378 | 7.415 | 165,678 | +0.00(+0.00%) |
Dec 04, 2013 | 7.433 | 7.445 | 7.396 | 7.415 | 81,054 | -0.01(-0.16%) |
Dec 03, 2013 | 7.451 | 7.493 | 7.408 | 7.427 | 205,937 | -0.04(-0.56%) |
Dec 02, 2013 | 7.523 | 7.529 | 7.457 | 7.469 | 144,918 | -0.04(-0.56%) |
Nov 29, 2013 | 7.535 | 7.547 | 7.499 | 7.511 | 78,677 | -0.01(-0.08%) |
Nov 27, 2013 | 7.517 | 7.529 | 7.505 | 7.517 | 78,584 | -0.04(-0.48%) |
Nov 26, 2013 | 7.541 | 7.571 | 7.493 | 7.553 | 117,707 | +0.02(+0.24%) |
Nov 25, 2013 | 7.553 | 7.564 | 7.481 | 7.535 | 197,148 | -0.02(-0.24%) |
Nov 22, 2013 | 7.565 | 7.589 | 7.535 | 7.553 | 101,340 | -0.02(-0.24%) |
Nov 21, 2013 | 7.481 | 7.589 | 7.475 | 7.571 | 199,312 | +0.08(+1.12%) |
Nov 20, 2013 | 7.517 | 7.523 | 7.487 | 7.487 | 224,394 | -0.04(-0.56%) |
Nov 19, 2013 | 7.517 | 7.553 | 7.517 | 7.529 | 93,759 | -0.02(-0.32%) |
Nov 18, 2013 | 7.583 | 7.589 | 7.541 | 7.553 | 175,939 | -0.03(-0.40%) |
Nov 15, 2013 | 7.547 | 7.589 | 7.543 | 7.583 | 103,745 | +0.04(+0.56%) |
Nov 14, 2013 | 7.571 | 7.571 | 7.517 | 7.541 | 115,312 | +0.01(+0.13%) |
Nov 12, 2013 | 7.507 | 7.537 | 7.471 | 7.531 | 224,013 | -0.01(-0.16%) |
Nov 11, 2013 | 7.501 | 7.543 | 7.495 | 7.543 | 53,723 | +0.01(+0.16%) |
Nov 08, 2013 | 7.549 | 7.561 | 7.381 | 7.531 | 506,987 | -0.07(-0.94%) |
Nov 07, 2013 | 7.597 | 7.609 | 7.549 | 7.603 | 93,338 | +0.00(+0.00%) |
Nov 06, 2013 | 7.650 | 7.668 | 7.585 | 7.603 | 140,852 | -0.05(-0.70%) |
Nov 05, 2013 | 7.632 | 7.698 | 7.632 | 7.656 | 98,712 | -0.01(-0.16%) |
Nov 04, 2013 | 7.710 | 7.740 | 7.650 | 7.668 | 131,980 | -0.06(-0.77%) |
Nov 01, 2013 | 7.788 | 7.788 | 7.692 | 7.728 | 183,927 | -0.06(-0.77%) |
Oct 31, 2013 | 7.836 | 7.836 | 7.770 | 7.788 | 130,079 | -0.02(-0.23%) |
Oct 30, 2013 | 7.889 | 7.889 | 7.800 | 7.806 | 90,323 | -0.08(-1.06%) |
Oct 29, 2013 | 7.943 | 7.955 | 7.878 | 7.889 | 69,186 | -0.03(-0.38%) |
Oct 28, 2013 | 7.878 | 7.937 | 7.848 | 7.919 | 179,332 | +0.04(+0.45%) |
Oct 25, 2013 | 7.889 | 7.931 | 7.836 | 7.883 | 110,557 | -0.01(-0.08%) |
Oct 24, 2013 | 7.794 | 7.889 | 7.743 | 7.889 | 127,802 | +0.12(+1.54%) |
Oct 23, 2013 | 7.698 | 7.782 | 7.668 | 7.770 | 140,521 | +0.10(+1.32%) |
Oct 22, 2013 | 7.656 | 7.686 | 7.626 | 7.668 | 162,849 | +0.02(+0.31%) |
Oct 21, 2013 | 7.668 | 7.686 | 7.638 | 7.644 | 101,260 | -0.02(-0.31%) |
Oct 18, 2013 | 7.615 | 7.704 | 7.597 | 7.668 | 128,005 | +0.04(+0.47%) |
Oct 17, 2013 | 7.447 | 7.632 | 7.447 | 7.632 | 123,491 | +0.17(+2.24%) |
Oct 16, 2013 | 7.399 | 7.477 | 7.387 | 7.465 | 74,960 | +0.06(+0.81%) |
Oct 15, 2013 | 7.471 | 7.487 | 7.399 | 7.405 | 131,336 | -0.08(-1.12%) |
Oct 14, 2013 | 7.495 | 7.511 | 7.489 | 7.489 | 85,681 | -0.02(-0.32%) |
Oct 11, 2013 | 7.483 | 7.519 | 7.471 | 7.513 | 104,342 | +0.02(+0.21%) |
Oct 10, 2013 | 7.456 | 7.497 | 7.438 | 7.497 | 76,774 | +0.04(+0.56%) |
Oct 09, 2013 | 7.438 | 7.491 | 7.438 | 7.456 | 139,870 | -0.01(-0.16%) |
Oct 08, 2013 | 7.450 | 7.491 | 7.432 | 7.467 | 182,093 | -0.02(-0.32%) |
Oct 07, 2013 | 7.580 | 7.592 | 7.479 | 7.491 | 131,568 | -0.09(-1.18%) |
Oct 04, 2013 | 7.551 | 7.598 | 7.545 | 7.580 | 97,312 | +0.03(+0.39%) |
Oct 03, 2013 | 7.568 | 7.634 | 7.551 | 7.551 | 234,314 | -0.04(-0.55%) |
Oct 02, 2013 | 7.628 | 7.663 | 7.562 | 7.592 | 117,951 | -0.05(-0.62%) |
Oct 01, 2013 | 7.663 | 7.663 | 7.604 | 7.640 | 105,530 | -0.01(-0.08%) |
Sep 27, 2013 | 7.663 | 7.663 | 7.598 | 7.646 | 131,394 | +0.01(+0.08%) |
Sep 26, 2013 | 7.663 | 7.663 | 7.610 | 7.640 | 89,069 | +0.00(+0.00%) |
Sep 25, 2013 | 7.663 | 7.663 | 7.631 | 7.640 | 120,916 | +0.01(+0.16%) |
Sep 24, 2013 | 7.616 | 7.669 | 7.604 | 7.628 | 117,945 | -0.03(-0.39%) |
Sep 23, 2013 | 7.646 | 7.687 | 7.616 | 7.657 | 98,359 | +0.01(+0.08%) |
Sep 20, 2013 | 7.699 | 7.699 | 7.622 | 7.652 | 66,196 | -0.01(-0.16%) |
Sep 19, 2013 | 7.723 | 7.723 | 7.634 | 7.663 | 121,702 | -0.04(-0.54%) |
Sep 18, 2013 | 7.503 | 7.753 | 7.420 | 7.705 | 222,619 | +0.24(+3.26%) |
Sep 17, 2013 | 7.384 | 7.480 | 7.384 | 7.461 | 284,285 | +0.08(+1.13%) |
Sep 16, 2013 | 7.343 | 7.441 | 7.265 | 7.378 | 195,308 | +0.11(+1.55%) |
Sep 13, 2013 | 7.313 | 7.313 | 7.248 | 7.265 | 221,745 | -0.05(-0.65%) |
Sep 12, 2013 | 7.224 | 7.319 | 7.224 | 7.313 | 202,575 | +0.06(+0.79%) |
Sep 11, 2013 | 7.326 | 7.326 | 7.238 | 7.256 | 171,109 | -0.05(-0.65%) |
Sep 10, 2013 | 7.321 | 7.356 | 7.291 | 7.303 | 175,441 | -0.05(-0.64%) |
Sep 09, 2013 | 7.321 | 7.403 | 7.321 | 7.350 | 164,006 | +0.02(+0.24%) |
Sep 06, 2013 | 7.344 | 7.397 | 7.298 | 7.332 | 158,872 | -0.01(-0.16%) |
Sep 05, 2013 | 7.391 | 7.412 | 7.338 | 7.344 | 61,866 | -0.08(-1.04%) |
Sep 04, 2013 | 7.385 | 7.445 | 7.350 | 7.421 | 59,010 | +0.01(+0.17%) |
Sep 03, 2013 | 7.445 | 7.462 | 7.380 | 7.409 | 110,465 | -0.06(-0.79%) |
Aug 30, 2013 | 7.480 | 7.481 | 7.439 | 7.468 | 64,957 | -0.05(-0.63%) |
Aug 29, 2013 | 7.539 | 7.545 | 7.468 | 7.515 | 172,846 | -0.01(-0.16%) |
Aug 28, 2013 | 7.515 | 7.592 | 7.515 | 7.527 | 137,719 | -0.02(-0.23%) |
Aug 27, 2013 | 7.409 | 7.557 | 7.409 | 7.545 | 148,111 | +0.08(+1.03%) |
Aug 26, 2013 | 7.427 | 7.509 | 7.415 | 7.468 | 123,960 | +0.01(+0.16%) |
Aug 23, 2013 | 7.415 | 7.569 | 7.374 | 7.456 | 213,699 | -0.01(-0.08%) |
Aug 22, 2013 | 7.321 | 7.480 | 7.321 | 7.462 | 148,502 | +0.10(+1.36%) |
Aug 21, 2013 | 7.315 | 7.403 | 7.297 | 7.362 | 135,315 | -0.01(-0.16%) |
Aug 20, 2013 | 7.226 | 7.374 | 7.220 | 7.374 | 129,321 | +0.14(+1.88%) |
Aug 19, 2013 | 7.256 | 7.303 | 7.202 | 7.238 | 226,430 | -0.04(-0.57%) |
Aug 16, 2013 | 7.321 | 7.332 | 7.273 | 7.279 | 166,486 | -0.07(-0.96%) |
Aug 15, 2013 | 7.321 | 7.362 | 7.315 | 7.350 | 167,468 | -0.06(-0.80%) |
Aug 14, 2013 | 7.344 | 7.409 | 7.321 | 7.409 | 199,681 | -0.01(-0.08%) |
Aug 13, 2013 | 7.421 | 7.433 | 7.368 | 7.415 | 119,178 | -0.02(-0.27%) |
Aug 12, 2013 | 7.447 | 7.464 | 7.423 | 7.435 | 84,844 | -0.02(-0.31%) |
Aug 09, 2013 | 7.435 | 7.476 | 7.400 | 7.458 | 123,820 | -0.02(-0.31%) |
Aug 08, 2013 | 7.464 | 7.488 | 7.435 | 7.482 | 64,110 | -0.02(-0.31%) |
Aug 07, 2013 | 7.517 | 7.535 | 7.476 | 7.505 | 89,991 | -0.02(-0.23%) |
Aug 06, 2013 | 7.529 | 7.542 | 7.499 | 7.523 | 69,110 | -0.02(-0.31%) |
Aug 05, 2013 | 7.517 | 7.564 | 7.511 | 7.546 | 61,410 | -0.02(-0.31%) |
Aug 02, 2013 | 7.493 | 7.599 | 7.488 | 7.570 | 111,574 | +0.08(+1.02%) |
Aug 01, 2013 | 7.628 | 7.675 | 7.488 | 7.493 | 171,788 | -0.13(-1.69%) |
Jul 31, 2013 | 7.576 | 7.634 | 7.493 | 7.623 | 176,379 | +0.02(+0.31%) |
Jul 30, 2013 | 7.599 | 7.646 | 7.570 | 7.599 | 107,395 | -0.02(-0.31%) |
Jul 29, 2013 | 7.587 | 7.769 | 7.587 | 7.623 | 153,220 | +0.05(+0.62%) |
Jul 26, 2013 | 7.617 | 7.687 | 7.576 | 7.576 | 132,286 | -0.06(-0.77%) |
Jul 25, 2013 | 7.634 | 7.675 | 7.599 | 7.634 | 126,310 | -0.02(-0.23%) |
Jul 24, 2013 | 7.722 | 7.740 | 7.652 | 7.652 | 128,597 | -0.09(-1.14%) |
Jul 23, 2013 | 7.658 | 7.758 | 7.646 | 7.740 | 150,183 | +0.08(+1.07%) |
Jul 22, 2013 | 7.722 | 7.728 | 7.634 | 7.658 | 171,574 | -0.09(-1.14%) |
Jul 19, 2013 | 7.799 | 7.822 | 7.734 | 7.746 | 177,037 | -0.06(-0.75%) |
Jul 18, 2013 | 7.875 | 7.875 | 7.781 | 7.804 | 93,966 | -0.02(-0.30%) |
Jul 17, 2013 | 7.752 | 7.840 | 7.752 | 7.828 | 97,286 | +0.06(+0.76%) |
Jul 16, 2013 | 7.816 | 7.828 | 7.705 | 7.769 | 120,657 | -0.06(-0.75%) |
Jul 15, 2013 | 7.846 | 7.881 | 7.804 | 7.828 | 110,163 | -0.02(-0.30%) |
Jul 12, 2013 | 7.916 | 7.939 | 7.810 | 7.851 | 104,452 | -0.10(-1.25%) |
Jul 11, 2013 | 7.875 | 8.033 | 7.869 | 7.951 | 120,171 | +0.14(+1.78%) |
Jul 10, 2013 | 7.748 | 7.812 | 7.672 | 7.812 | 131,569 | +0.04(+0.45%) |
Jul 09, 2013 | 7.737 | 7.795 | 7.702 | 7.777 | 141,972 | +0.04(+0.53%) |
Jul 08, 2013 | 7.818 | 7.923 | 7.737 | 7.737 | 197,921 | -0.11(-1.41%) |
Jul 05, 2013 | 7.882 | 7.888 | 7.801 | 7.847 | 183,572 | -0.10(-1.25%) |
Jul 03, 2013 | 8.104 | 8.104 | 7.947 | 7.947 | 77,708 | -0.17(-2.08%) |
Jul 02, 2013 | 8.232 | 8.261 | 8.116 | 8.116 | 103,525 | -0.09(-1.07%) |
Jul 01, 2013 | 8.227 | 8.326 | 8.174 | 8.203 | 129,070 | +0.05(+0.57%) |
Jun 28, 2013 | 8.262 | 8.267 | 8.122 | 8.157 | 109,464 | -0.10(-1.20%) |
Jun 27, 2013 | 8.022 | 8.285 | 8.022 | 8.256 | 163,253 | +0.25(+3.13%) |
Jun 26, 2013 | 7.871 | 8.067 | 7.871 | 8.005 | 210,954 | +0.22(+2.85%) |
Jun 25, 2013 | 7.643 | 7.783 | 7.567 | 7.783 | 262,173 | +0.09(+1.21%) |
Jun 24, 2013 | 7.772 | 7.772 | 7.544 | 7.690 | 273,634 | -0.15(-1.86%) |
Jun 21, 2013 | 7.923 | 7.923 | 7.748 | 7.836 | 140,212 | -0.06(-0.74%) |
Jun 20, 2013 | 8.005 | 8.005 | 7.783 | 7.894 | 266,177 | -0.15(-1.81%) |
Jun 19, 2013 | 8.098 | 8.098 | 7.999 | 8.040 | 151,982 | -0.04(-0.43%) |
Jun 18, 2013 | 8.028 | 8.075 | 7.987 | 8.075 | 192,412 | -0.01(-0.07%) |
Jun 17, 2013 | 8.197 | 8.197 | 8.075 | 8.081 | 133,830 | -0.06(-0.79%) |
Jun 14, 2013 | 8.057 | 8.145 | 8.057 | 8.145 | 144,619 | +0.05(+0.65%) |
Jun 13, 2013 | 8.040 | 8.110 | 7.952 | 8.092 | 413,089 | +0.04(+0.43%) |
Jun 12, 2013 | 8.139 | 8.139 | 8.046 | 8.057 | 209,893 | -0.05(-0.67%) |
Jun 11, 2013 | 8.193 | 8.193 | 8.089 | 8.112 | 243,199 | -0.10(-1.20%) |
Jun 10, 2013 | 8.274 | 8.379 | 8.193 | 8.211 | 258,695 | -0.07(-0.84%) |
Jun 07, 2013 | 8.350 | 8.350 | 8.280 | 8.280 | 151,788 | -0.08(-0.90%) |
Jun 06, 2013 | 8.309 | 8.408 | 8.292 | 8.356 | 208,890 | +0.05(+0.56%) |
Jun 05, 2013 | 8.205 | 8.321 | 8.192 | 8.309 | 174,522 | +0.09(+1.06%) |
Jun 04, 2013 | 8.129 | 8.234 | 8.089 | 8.222 | 300,987 | +0.06(+0.71%) |
Jun 03, 2013 | 8.274 | 8.298 | 8.106 | 8.164 | 382,646 | -0.11(-1.33%) |
May 31, 2013 | 8.379 | 8.425 | 8.269 | 8.274 | 248,111 | -0.14(-1.66%) |
May 30, 2013 | 8.414 | 8.472 | 8.385 | 8.414 | 152,763 | -0.02(-0.28%) |
May 29, 2013 | 8.559 | 8.565 | 8.420 | 8.437 | 270,404 | -0.15(-1.76%) |
May 28, 2013 | 8.623 | 8.652 | 8.565 | 8.588 | 183,942 | -0.06(-0.67%) |
May 24, 2013 | 8.634 | 8.675 | 8.617 | 8.646 | 80,354 | -0.01(-0.13%) |
May 23, 2013 | 8.704 | 8.704 | 8.646 | 8.657 | 208,799 | -0.05(-0.53%) |
May 22, 2013 | 8.762 | 8.762 | 8.686 | 8.704 | 179,406 | -0.06(-0.66%) |
May 21, 2013 | 8.768 | 8.779 | 8.733 | 8.762 | 78,768 | +0.02(+0.20%) |
May 20, 2013 | 8.739 | 8.785 | 8.733 | 8.744 | 79,828 | +0.01(+0.07%) |
May 17, 2013 | 8.779 | 8.791 | 8.721 | 8.739 | 89,862 | -0.08(-0.92%) |
May 16, 2013 | 8.750 | 8.843 | 8.710 | 8.820 | 108,781 | +0.03(+0.33%) |
May 15, 2013 | 8.826 | 8.855 | 8.739 | 8.791 | 113,131 | -0.08(-0.85%) |
May 13, 2013 | 8.930 | 8.936 | 8.832 | 8.866 | 111,135 | -0.01(-0.15%) |
May 10, 2013 | 8.903 | 8.909 | 8.840 | 8.880 | 67,939 | -0.03(-0.32%) |
May 09, 2013 | 8.903 | 8.909 | 8.874 | 8.909 | 76,625 | +0.00(+0.00%) |
May 08, 2013 | 8.903 | 8.909 | 8.840 | 8.909 | 39,366 | +0.03(+0.33%) |
May 07, 2013 | 8.805 | 8.897 | 8.805 | 8.880 | 77,224 | +0.07(+0.79%) |
May 06, 2013 | 8.822 | 8.851 | 8.811 | 8.811 | 50,929 | -0.05(-0.52%) |
May 03, 2013 | 8.880 | 8.880 | 8.816 | 8.857 | 110,165 | -0.02(-0.26%) |
May 02, 2013 | 8.880 | 8.892 | 8.840 | 8.880 | 77,018 | +0.02(+0.20%) |