Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 7.855 | 7.889 | 7.810 | 7.869 | 326,355 | -0.00(-0.06%) |
Apr 29, 2015 | 7.882 | 7.965 | 7.864 | 7.873 | 265,518 | -0.06(-0.79%) |
Apr 28, 2015 | 7.846 | 7.945 | 7.819 | 7.936 | 396,497 | +0.07(+0.91%) |
Apr 27, 2015 | 7.922 | 7.922 | 7.806 | 7.864 | 443,396 | -0.05(-0.68%) |
Apr 24, 2015 | 7.976 | 7.976 | 7.895 | 7.918 | 340,846 | -0.10(-1.28%) |
Apr 23, 2015 | 7.958 | 8.021 | 7.909 | 8.021 | 390,485 | +0.09(+1.07%) |
Apr 22, 2015 | 7.869 | 7.940 | 7.846 | 7.936 | 377,267 | +0.04(+0.51%) |
Apr 21, 2015 | 7.931 | 7.949 | 7.882 | 7.895 | 309,892 | -0.05(-0.68%) |
Apr 20, 2015 | 7.972 | 7.985 | 7.936 | 7.949 | 400,829 | +0.00(+0.06%) |
Apr 17, 2015 | 7.909 | 7.976 | 7.895 | 7.945 | 517,117 | -0.01(-0.17%) |
Apr 16, 2015 | 7.940 | 7.994 | 7.900 | 7.958 | 630,622 | -0.05(-0.67%) |
Apr 15, 2015 | 7.949 | 8.030 | 7.869 | 8.012 | 753,241 | +0.07(+0.90%) |
Apr 14, 2015 | 7.909 | 7.954 | 7.873 | 7.940 | 703,964 | +0.03(+0.40%) |
Apr 13, 2015 | 7.886 | 7.945 | 7.855 | 7.909 | 820,792 | +0.00(+0.00%) |
Apr 10, 2015 | 7.797 | 7.931 | 7.779 | 7.909 | 2,448,110 | -0.06(-0.73%) |
Apr 09, 2015 | 7.891 | 7.981 | 7.877 | 7.967 | 282,771 | +0.06(+0.74%) |
Apr 08, 2015 | 7.981 | 7.998 | 7.900 | 7.909 | 183,296 | -0.10(-1.23%) |
Apr 07, 2015 | 7.963 | 8.057 | 7.963 | 8.007 | 229,335 | -0.00(-0.06%) |
Apr 06, 2015 | 7.904 | 8.021 | 7.864 | 8.012 | 201,203 | +0.11(+1.36%) |
Apr 02, 2015 | 7.842 | 7.904 | 7.904 | 7.904 | 161,573 | +0.06(+0.74%) |
Apr 01, 2015 | 7.842 | 7.869 | 7.792 | 7.846 | 309,564 | -0.02(-0.23%) |
Mar 31, 2015 | 7.909 | 8.061 | 7.846 | 7.864 | 563,732 | -0.13(-1.63%) |
Mar 30, 2015 | 7.994 | 8.030 | 7.931 | 7.994 | 306,895 | +0.02(+0.22%) |
Mar 27, 2015 | 7.963 | 8.025 | 7.931 | 7.976 | 341,109 | +0.05(+0.62%) |
Mar 26, 2015 | 7.936 | 7.998 | 7.886 | 7.927 | 399,425 | -0.03(-0.39%) |
Mar 25, 2015 | 7.869 | 7.976 | 7.846 | 7.958 | 568,740 | +0.09(+1.20%) |
Mar 24, 2015 | 7.842 | 7.886 | 7.810 | 7.864 | 148,622 | +0.00(+0.06%) |
Mar 23, 2015 | 7.837 | 7.886 | 7.788 | 7.860 | 179,083 | +0.02(+0.29%) |
Mar 20, 2015 | 7.743 | 7.851 | 7.721 | 7.837 | 366,090 | +0.09(+1.10%) |
Mar 19, 2015 | 7.658 | 7.752 | 7.613 | 7.752 | 929,234 | +0.11(+1.47%) |
Mar 18, 2015 | 7.788 | 7.788 | 7.618 | 7.640 | 759,115 | -0.15(-1.90%) |
Mar 17, 2015 | 7.779 | 7.792 | 7.678 | 7.788 | 266,327 | +0.06(+0.80%) |
Mar 16, 2015 | 7.775 | 7.779 | 7.700 | 7.726 | 270,838 | -0.03(-0.40%) |
Mar 13, 2015 | 7.744 | 7.775 | 7.656 | 7.757 | 225,206 | +0.02(+0.28%) |
Mar 12, 2015 | 7.717 | 7.775 | 7.687 | 7.735 | 222,040 | +0.03(+0.40%) |
Mar 11, 2015 | 7.700 | 7.731 | 7.660 | 7.704 | 152,495 | +0.00(+0.00%) |
Mar 10, 2015 | 7.700 | 7.739 | 7.651 | 7.704 | 297,759 | -0.03(-0.34%) |
Mar 09, 2015 | 7.744 | 7.783 | 7.717 | 7.731 | 146,900 | -0.01(-0.17%) |
Mar 06, 2015 | 7.722 | 7.783 | 7.700 | 7.744 | 247,172 | -0.02(-0.28%) |
Mar 05, 2015 | 7.766 | 7.788 | 7.704 | 7.766 | 304,059 | +0.01(+0.17%) |
Mar 04, 2015 | 7.757 | 7.779 | 7.713 | 7.753 | 311,607 | -0.03(-0.34%) |
Mar 03, 2015 | 7.783 | 7.832 | 7.748 | 7.779 | 338,782 | -0.05(-0.62%) |
Mar 02, 2015 | 7.836 | 7.845 | 7.757 | 7.827 | 216,646 | +0.01(+0.17%) |
Feb 27, 2015 | 7.783 | 7.832 | 7.753 | 7.814 | 467,191 | +0.04(+0.45%) |
Feb 26, 2015 | 7.753 | 7.805 | 7.717 | 7.779 | 175,896 | +0.01(+0.17%) |
Feb 25, 2015 | 7.717 | 7.770 | 7.682 | 7.766 | 188,916 | +0.06(+0.80%) |
Feb 24, 2015 | 7.704 | 7.739 | 7.678 | 7.704 | 145,318 | -0.01(-0.11%) |
Feb 23, 2015 | 7.704 | 7.726 | 7.673 | 7.713 | 193,150 | -0.02(-0.28%) |
Feb 20, 2015 | 7.700 | 7.744 | 7.691 | 7.735 | 219,465 | -0.02(-0.23%) |
Feb 19, 2015 | 7.700 | 7.757 | 7.673 | 7.753 | 148,111 | +0.00(+0.06%) |
Feb 18, 2015 | 7.695 | 7.792 | 7.687 | 7.748 | 193,907 | +0.01(+0.11%) |
Feb 17, 2015 | 7.700 | 7.783 | 7.643 | 7.739 | 364,553 | +0.04(+0.46%) |
Feb 13, 2015 | 7.731 | 7.704 | 7.704 | 7.704 | 410,915 | -0.03(-0.34%) |
Feb 12, 2015 | 7.612 | 7.788 | 7.612 | 7.731 | 549,463 | +0.10(+1.27%) |
Feb 11, 2015 | 7.678 | 7.700 | 7.594 | 7.634 | 432,720 | -0.05(-0.69%) |
Feb 10, 2015 | 7.682 | 7.788 | 7.634 | 7.687 | 686,504 | -0.07(-0.85%) |
Feb 09, 2015 | 7.858 | 7.898 | 7.722 | 7.753 | 683,252 | -0.08(-1.01%) |
Feb 06, 2015 | 7.832 | 7.893 | 7.722 | 7.832 | 766,819 | +0.00(+0.00%) |
Feb 05, 2015 | 7.880 | 7.937 | 7.792 | 7.832 | 502,203 | -0.00(-0.06%) |
Feb 04, 2015 | 7.911 | 7.911 | 7.770 | 7.836 | 292,629 | -0.08(-1.00%) |
Feb 03, 2015 | 7.779 | 7.920 | 7.739 | 7.915 | 430,973 | +0.15(+1.98%) |
Feb 02, 2015 | 7.858 | 7.860 | 7.590 | 7.761 | 696,668 | -0.09(-1.12%) |
Jan 30, 2015 | 7.858 | 7.907 | 7.810 | 7.849 | 145,475 | -0.05(-0.67%) |
Jan 29, 2015 | 7.845 | 7.915 | 7.797 | 7.902 | 233,912 | +0.12(+1.58%) |
Jan 28, 2015 | 7.946 | 7.946 | 7.715 | 7.779 | 541,113 | -0.04(-0.56%) |
Jan 27, 2015 | 7.889 | 7.898 | 7.810 | 7.823 | 271,631 | -0.09(-1.11%) |
Jan 26, 2015 | 7.849 | 7.942 | 7.805 | 7.911 | 221,724 | +0.03(+0.42%) |
Jan 23, 2015 | 7.946 | 7.951 | 7.863 | 7.878 | 176,141 | -0.06(-0.75%) |
Jan 22, 2015 | 7.920 | 7.951 | 7.891 | 7.937 | 255,383 | +0.05(+0.67%) |
Jan 21, 2015 | 7.801 | 7.924 | 7.722 | 7.885 | 280,375 | +0.06(+0.79%) |
Jan 20, 2015 | 7.775 | 7.832 | 7.656 | 7.823 | 244,988 | +0.05(+0.68%) |
Jan 16, 2015 | 7.761 | 7.841 | 7.673 | 7.770 | 380,554 | -0.04(-0.45%) |
Jan 15, 2015 | 7.783 | 7.858 | 7.731 | 7.805 | 320,775 | +0.07(+0.91%) |
Jan 14, 2015 | 7.801 | 7.871 | 7.647 | 7.735 | 317,862 | -0.14(-1.73%) |
Jan 13, 2015 | 7.920 | 7.920 | 7.797 | 7.871 | 258,554 | -0.04(-0.50%) |
Jan 12, 2015 | 7.902 | 7.920 | 7.832 | 7.911 | 241,669 | +0.02(+0.28%) |
Jan 09, 2015 | 7.871 | 7.920 | 7.814 | 7.889 | 323,725 | +0.01(+0.17%) |
Jan 08, 2015 | 7.819 | 7.911 | 7.819 | 7.876 | 175,580 | +0.05(+0.62%) |
Jan 07, 2015 | 7.788 | 7.867 | 7.779 | 7.827 | 294,275 | +0.04(+0.45%) |
Jan 06, 2015 | 7.788 | 7.841 | 7.735 | 7.792 | 241,854 | -0.00(-0.06%) |
Jan 05, 2015 | 7.788 | 7.911 | 7.788 | 7.797 | 253,770 | -0.03(-0.39%) |
Jan 02, 2015 | 7.893 | 7.929 | 7.709 | 7.827 | 449,832 | -0.06(-0.78%) |
Dec 31, 2014 | 7.955 | 7.889 | 7.889 | 7.889 | 838,195 | -0.10(-1.21%) |
Dec 30, 2014 | 7.854 | 7.990 | 7.854 | 7.986 | 542,988 | +0.11(+1.40%) |
Dec 29, 2014 | 7.920 | 7.924 | 7.836 | 7.876 | 273,006 | +0.04(+0.45%) |
Dec 26, 2014 | 7.929 | 7.929 | 7.841 | 7.841 | 116,111 | -0.09(-1.11%) |
Dec 24, 2014 | 7.920 | 7.929 | 7.929 | 7.929 | 209,548 | +0.01(+0.11%) |
Dec 23, 2014 | 7.898 | 7.942 | 7.739 | 7.920 | 510,465 | +0.04(+0.53%) |
Dec 22, 2014 | 7.673 | 7.907 | 7.673 | 7.878 | 717,852 | +0.20(+2.67%) |
Dec 19, 2014 | 7.722 | 7.744 | 7.643 | 7.673 | 373,158 | -0.05(-0.68%) |
Dec 18, 2014 | 7.590 | 7.744 | 7.590 | 7.726 | 641,335 | +0.17(+2.27%) |
Dec 17, 2014 | 7.458 | 7.691 | 7.436 | 7.555 | 365,146 | +0.07(+0.88%) |
Dec 16, 2014 | 7.519 | 7.607 | 7.436 | 7.489 | 368,919 | +0.01(+0.12%) |
Dec 15, 2014 | 7.402 | 7.622 | 7.381 | 7.480 | 697,132 | +0.18(+2.42%) |
Dec 12, 2014 | 7.368 | 7.467 | 7.273 | 7.303 | 535,201 | -0.11(-1.51%) |
Dec 11, 2014 | 7.519 | 7.523 | 7.389 | 7.415 | 553,017 | -0.10(-1.27%) |
Dec 10, 2014 | 7.584 | 7.622 | 7.471 | 7.510 | 479,943 | -0.08(-1.08%) |
Dec 09, 2014 | 7.549 | 7.631 | 7.510 | 7.592 | 361,718 | -0.00(-0.06%) |
Dec 08, 2014 | 7.666 | 7.666 | 7.527 | 7.596 | 465,927 | -0.06(-0.85%) |
Dec 05, 2014 | 7.691 | 7.713 | 7.631 | 7.661 | 322,562 | -0.04(-0.50%) |
Dec 04, 2014 | 7.635 | 7.713 | 7.536 | 7.700 | 707,533 | +0.09(+1.19%) |
Dec 03, 2014 | 7.571 | 7.622 | 7.506 | 7.609 | 353,614 | +0.05(+0.63%) |
Dec 02, 2014 | 7.635 | 7.653 | 7.514 | 7.562 | 268,487 | -0.03(-0.34%) |
Dec 01, 2014 | 7.644 | 7.704 | 7.513 | 7.588 | 480,364 | -0.08(-1.07%) |
Nov 28, 2014 | 7.644 | 7.959 | 7.644 | 7.670 | 283,140 | +0.06(+0.74%) |
Nov 26, 2014 | 7.545 | 7.614 | 7.614 | 7.614 | 341,543 | +0.03(+0.40%) |
Nov 25, 2014 | 7.536 | 7.584 | 7.480 | 7.584 | 329,583 | +0.07(+0.92%) |
Nov 24, 2014 | 7.558 | 7.588 | 7.509 | 7.514 | 293,676 | +0.00(+0.00%) |
Nov 21, 2014 | 7.622 | 7.622 | 7.484 | 7.514 | 361,336 | -0.04(-0.57%) |
Nov 20, 2014 | 7.467 | 7.614 | 7.432 | 7.558 | 494,098 | +0.09(+1.16%) |
Nov 19, 2014 | 7.609 | 7.621 | 7.463 | 7.471 | 482,613 | -0.06(-0.75%) |
Nov 18, 2014 | 7.450 | 7.571 | 7.450 | 7.527 | 483,831 | +0.06(+0.81%) |
Nov 17, 2014 | 7.489 | 7.553 | 7.454 | 7.467 | 281,440 | -0.06(-0.86%) |
Nov 14, 2014 | 7.523 | 7.553 | 7.497 | 7.532 | 148,889 | +0.03(+0.35%) |
Nov 13, 2014 | 7.497 | 7.558 | 7.467 | 7.506 | 243,185 | -0.03(-0.40%) |
Nov 12, 2014 | 7.493 | 7.553 | 7.476 | 7.536 | 342,406 | +0.05(+0.63%) |
Nov 11, 2014 | 7.450 | 7.514 | 7.450 | 7.489 | 239,469 | +0.01(+0.12%) |
Nov 10, 2014 | 7.480 | 7.510 | 7.402 | 7.480 | 313,261 | +0.04(+0.52%) |
Nov 07, 2014 | 7.441 | 7.519 | 7.378 | 7.441 | 459,050 | +0.03(+0.47%) |
Nov 06, 2014 | 7.424 | 7.476 | 7.298 | 7.406 | 245,019 | +0.00(+0.00%) |
Nov 05, 2014 | 7.514 | 7.514 | 7.303 | 7.406 | 313,826 | +0.01(+0.18%) |
Nov 04, 2014 | 7.445 | 7.463 | 7.303 | 7.394 | 311,820 | -0.04(-0.52%) |
Nov 03, 2014 | 7.467 | 7.506 | 7.394 | 7.432 | 267,790 | -0.05(-0.69%) |
Oct 31, 2014 | 7.476 | 7.510 | 7.385 | 7.484 | 338,444 | +0.06(+0.87%) |
Oct 30, 2014 | 7.394 | 7.471 | 7.359 | 7.419 | 300,673 | +0.03(+0.35%) |
Oct 29, 2014 | 7.398 | 7.441 | 7.393 | 7.394 | 317,996 | +0.02(+0.23%) |
Oct 28, 2014 | 7.385 | 7.398 | 7.307 | 7.376 | 451,462 | -0.02(-0.23%) |
Oct 27, 2014 | 7.311 | 7.419 | 7.311 | 7.394 | 401,268 | +0.08(+1.12%) |
Oct 24, 2014 | 7.281 | 7.350 | 7.217 | 7.311 | 353,188 | +0.06(+0.89%) |
Oct 23, 2014 | 7.286 | 7.337 | 7.225 | 7.247 | 322,764 | -0.01(-0.18%) |
Oct 22, 2014 | 7.208 | 7.290 | 7.208 | 7.260 | 431,567 | +0.04(+0.60%) |
Oct 21, 2014 | 7.147 | 7.251 | 7.143 | 7.216 | 457,547 | +0.09(+1.27%) |
Oct 20, 2014 | 7.221 | 7.247 | 7.113 | 7.126 | 441,720 | -0.04(-0.54%) |
Oct 17, 2014 | 7.182 | 7.260 | 7.117 | 7.165 | 285,845 | +0.03(+0.42%) |
Oct 16, 2014 | 7.048 | 7.178 | 6.992 | 7.134 | 760,729 | +0.03(+0.36%) |
Oct 15, 2014 | 7.018 | 7.130 | 6.918 | 7.108 | 687,562 | +0.04(+0.55%) |
Oct 14, 2014 | 7.113 | 7.173 | 7.061 | 7.070 | 417,421 | -0.06(-0.79%) |
Oct 13, 2014 | 7.104 | 7.182 | 7.052 | 7.126 | 447,535 | -0.00(-0.06%) |
Oct 10, 2014 | 7.113 | 7.182 | 7.048 | 7.130 | 733,426 | +0.05(+0.67%) |
Oct 09, 2014 | 7.113 | 7.152 | 7.044 | 7.083 | 504,381 | -0.01(-0.12%) |
Oct 08, 2014 | 7.100 | 7.126 | 7.031 | 7.091 | 760,474 | -0.03(-0.48%) |
Oct 07, 2014 | 7.083 | 7.160 | 7.057 | 7.126 | 422,402 | -0.02(-0.24%) |
Oct 06, 2014 | 7.052 | 7.169 | 7.044 | 7.143 | 795,029 | +0.13(+1.91%) |
Oct 03, 2014 | 7.052 | 7.057 | 7.001 | 7.009 | 290,397 | -0.01(-0.18%) |
Oct 02, 2014 | 6.979 | 7.130 | 6.979 | 7.022 | 816,021 | +0.05(+0.68%) |
Oct 01, 2014 | 6.901 | 7.009 | 6.875 | 6.975 | 724,418 | +0.09(+1.25%) |
Sep 30, 2014 | 6.975 | 6.988 | 6.888 | 6.888 | 909,037 | -0.06(-0.87%) |
Sep 29, 2014 | 7.005 | 7.007 | 6.923 | 6.949 | 629,456 | -0.09(-1.23%) |
Sep 26, 2014 | 7.061 | 7.061 | 6.957 | 7.035 | 478,885 | +0.03(+0.43%) |
Sep 25, 2014 | 6.944 | 7.005 | 6.931 | 7.005 | 432,731 | +0.05(+0.68%) |
Sep 24, 2014 | 7.026 | 7.026 | 6.910 | 6.957 | 585,439 | -0.05(-0.68%) |
Sep 23, 2014 | 6.983 | 7.044 | 6.953 | 7.005 | 583,483 | +0.04(+0.56%) |
Sep 22, 2014 | 6.996 | 7.018 | 6.918 | 6.966 | 352,386 | -0.03(-0.49%) |
Sep 19, 2014 | 7.100 | 7.100 | 6.944 | 7.001 | 523,156 | -0.06(-0.86%) |
Sep 18, 2014 | 7.143 | 7.143 | 7.044 | 7.061 | 521,049 | -0.06(-0.79%) |
Sep 17, 2014 | 7.130 | 7.147 | 7.087 | 7.117 | 330,657 | +0.02(+0.24%) |
Sep 16, 2014 | 7.108 | 7.139 | 7.083 | 7.100 | 343,513 | -0.02(-0.24%) |
Sep 15, 2014 | 7.273 | 7.273 | 7.104 | 7.117 | 527,382 | -0.15(-2.02%) |
Sep 12, 2014 | 7.359 | 7.445 | 7.255 | 7.264 | 570,719 | -0.09(-1.23%) |
Sep 11, 2014 | 7.304 | 7.367 | 7.274 | 7.355 | 271,135 | +0.05(+0.64%) |
Sep 10, 2014 | 7.350 | 7.372 | 7.287 | 7.308 | 275,573 | -0.02(-0.29%) |
Sep 09, 2014 | 7.397 | 7.444 | 7.312 | 7.329 | 243,935 | -0.06(-0.80%) |
Sep 08, 2014 | 7.452 | 7.477 | 7.389 | 7.389 | 220,786 | -0.04(-0.57%) |
Sep 05, 2014 | 7.435 | 7.536 | 7.376 | 7.431 | 240,378 | +0.01(+0.11%) |
Sep 04, 2014 | 7.567 | 7.567 | 7.418 | 7.422 | 553,024 | -0.11(-1.46%) |
Sep 03, 2014 | 7.630 | 7.630 | 7.503 | 7.533 | 470,919 | -0.01(-0.17%) |
Sep 02, 2014 | 7.550 | 7.609 | 7.491 | 7.545 | 592,880 | +0.05(+0.62%) |
Aug 29, 2014 | 7.465 | 7.499 | 7.499 | 7.499 | 645,909 | +0.07(+0.91%) |
Aug 28, 2014 | 7.321 | 7.444 | 7.312 | 7.431 | 571,929 | +0.11(+1.56%) |
Aug 27, 2014 | 7.333 | 7.337 | 7.244 | 7.316 | 276,943 | +0.02(+0.29%) |
Aug 26, 2014 | 7.312 | 7.312 | 7.223 | 7.295 | 391,516 | +0.01(+0.12%) |
Aug 25, 2014 | 7.211 | 7.291 | 7.177 | 7.287 | 439,209 | +0.12(+1.66%) |
Aug 22, 2014 | 7.194 | 7.205 | 7.194 | 7.168 | 168,243 | -0.00(-0.06%) |
Aug 21, 2014 | 7.058 | 7.206 | 7.058 | 7.172 | 514,583 | +0.06(+0.83%) |
Aug 20, 2014 | 7.016 | 7.138 | 6.994 | 7.113 | 673,980 | +0.02(+0.24%) |
Aug 19, 2014 | 7.147 | 7.170 | 7.066 | 7.096 | 374,703 | -0.05(-0.65%) |
Aug 18, 2014 | 7.075 | 7.147 | 7.024 | 7.143 | 358,774 | +0.09(+1.32%) |
Aug 15, 2014 | 7.062 | 7.096 | 7.020 | 7.049 | 218,745 | -0.00(-0.06%) |
Aug 14, 2014 | 7.092 | 7.092 | 7.016 | 7.054 | 248,248 | -0.01(-0.12%) |
Aug 13, 2014 | 7.037 | 7.071 | 6.982 | 7.062 | 354,766 | +0.06(+0.91%) |
Aug 12, 2014 | 6.986 | 7.062 | 6.939 | 6.999 | 457,109 | +0.01(+0.12%) |
Aug 11, 2014 | 6.952 | 7.028 | 6.888 | 6.990 | 300,154 | +0.04(+0.61%) |
Aug 08, 2014 | 6.931 | 7.032 | 6.910 | 6.948 | 310,789 | +0.02(+0.24%) |
Aug 07, 2014 | 7.049 | 7.148 | 6.850 | 6.931 | 439,037 | -0.07(-1.03%) |
Aug 06, 2014 | 6.943 | 7.028 | 6.939 | 7.003 | 374,545 | +0.03(+0.43%) |
Aug 05, 2014 | 7.003 | 7.003 | 6.930 | 6.973 | 181,781 | -0.04(-0.51%) |
Aug 04, 2014 | 6.910 | 7.016 | 6.910 | 7.009 | 368,510 | +0.10(+1.44%) |
Aug 01, 2014 | 7.028 | 7.045 | 6.899 | 6.910 | 736,742 | -0.13(-1.87%) |
Jul 31, 2014 | 7.105 | 7.179 | 6.999 | 7.041 | 803,714 | -0.13(-1.77%) |
Jul 30, 2014 | 7.257 | 7.257 | 7.138 | 7.168 | 794,289 | -0.08(-1.05%) |
Jul 29, 2014 | 7.249 | 7.359 | 7.232 | 7.244 | 498,199 | -0.02(-0.29%) |
Jul 28, 2014 | 7.333 | 7.333 | 7.227 | 7.266 | 594,031 | -0.07(-0.92%) |
Jul 25, 2014 | 7.355 | 7.393 | 7.316 | 7.333 | 293,969 | -0.04(-0.57%) |
Jul 24, 2014 | 7.401 | 7.444 | 7.363 | 7.376 | 203,864 | -0.02(-0.29%) |
Jul 23, 2014 | 7.333 | 7.418 | 7.333 | 7.397 | 292,872 | +0.08(+1.10%) |
Jul 22, 2014 | 7.427 | 7.427 | 7.308 | 7.316 | 544,479 | -0.07(-0.92%) |
Jul 21, 2014 | 7.333 | 7.397 | 7.308 | 7.384 | 326,066 | +0.06(+0.81%) |
Jul 18, 2014 | 7.295 | 7.363 | 7.287 | 7.325 | 299,031 | +0.06(+0.82%) |
Jul 17, 2014 | 7.333 | 7.405 | 7.266 | 7.266 | 366,201 | -0.08(-1.10%) |
Jul 16, 2014 | 7.372 | 7.418 | 7.325 | 7.346 | 377,987 | -0.03(-0.34%) |
Jul 15, 2014 | 7.444 | 7.495 | 7.346 | 7.372 | 427,201 | -0.05(-0.63%) |
Jul 14, 2014 | 7.405 | 7.511 | 7.352 | 7.418 | 321,289 | +0.05(+0.63%) |
Jul 11, 2014 | 7.380 | 7.452 | 7.333 | 7.372 | 412,006 | -0.02(-0.29%) |
Jul 10, 2014 | 7.405 | 7.410 | 7.333 | 7.393 | 357,812 | -0.05(-0.68%) |
Jul 09, 2014 | 7.372 | 7.452 | 7.353 | 7.444 | 351,921 | +0.08(+1.15%) |
Jul 08, 2014 | 7.397 | 7.405 | 7.270 | 7.359 | 746,707 | -0.04(-0.57%) |
Jul 07, 2014 | 7.439 | 7.444 | 7.380 | 7.401 | 628,500 | -0.05(-0.68%) |
Jul 03, 2014 | 7.533 | 7.452 | 7.452 | 7.452 | 306,677 | -0.07(-0.90%) |
Jul 02, 2014 | 7.558 | 7.575 | 7.473 | 7.520 | 546,669 | -0.01(-0.17%) |
Jul 01, 2014 | 7.478 | 7.600 | 7.444 | 7.533 | 859,673 | +0.03(+0.40%) |
Jun 30, 2014 | 7.600 | 7.600 | 7.490 | 7.503 | 987,284 | -0.11(-1.50%) |
Jun 27, 2014 | 7.562 | 7.617 | 7.478 | 7.617 | 13,907,561 | +0.07(+0.96%) |
Jun 26, 2014 | 7.312 | 7.545 | 7.291 | 7.545 | 1,345,525 | +0.24(+3.31%) |
Jun 25, 2014 | 7.206 | 7.312 | 7.198 | 7.304 | 670,646 | +0.09(+1.29%) |
Jun 24, 2014 | 7.227 | 7.308 | 7.206 | 7.211 | 928,921 | -0.01(-0.18%) |
Jun 23, 2014 | 7.232 | 7.329 | 7.206 | 7.223 | 625,282 | -0.02(-0.29%) |
Jun 20, 2014 | 7.312 | 7.312 | 7.227 | 7.244 | 1,287,960 | -0.06(-0.87%) |
Jun 19, 2014 | 7.270 | 7.325 | 7.232 | 7.308 | 692,949 | +0.03(+0.35%) |
Jun 18, 2014 | 7.312 | 7.325 | 7.189 | 7.283 | 822,084 | -0.04(-0.58%) |
Jun 17, 2014 | 7.312 | 7.367 | 7.295 | 7.325 | 857,161 | -0.01(-0.12%) |
Jun 16, 2014 | 7.278 | 7.365 | 7.244 | 7.333 | 449,515 | +0.07(+0.99%) |
Jun 13, 2014 | 7.367 | 7.372 | 7.240 | 7.261 | 445,847 | -0.07(-0.98%) |
Jun 12, 2014 | 7.291 | 7.359 | 7.240 | 7.333 | 583,746 | +0.06(+0.76%) |
Jun 11, 2014 | 7.316 | 7.374 | 7.258 | 7.278 | 460,034 | -0.05(-0.63%) |
Jun 10, 2014 | 7.428 | 7.445 | 7.295 | 7.324 | 879,150 | +0.08(+1.15%) |
Jun 06, 2014 | 7.253 | 7.253 | 7.139 | 7.241 | 634,914 | +0.07(+0.93%) |
Jun 05, 2014 | 7.158 | 7.183 | 7.074 | 7.174 | 394,648 | +0.05(+0.76%) |
Jun 04, 2014 | 7.158 | 7.158 | 7.058 | 7.120 | 572,251 | -0.02(-0.35%) |
Jun 03, 2014 | 7.074 | 7.166 | 7.058 | 7.145 | 646,785 | +0.07(+1.00%) |
Jun 02, 2014 | 7.124 | 7.128 | 7.008 | 7.074 | 547,802 | -0.01(-0.12%) |
May 30, 2014 | 7.104 | 7.147 | 7.054 | 7.083 | 1,483,027 | +0.00(+0.06%) |
May 29, 2014 | 7.095 | 7.174 | 6.970 | 7.079 | 647,121 | +0.03(+0.47%) |
May 28, 2014 | 7.033 | 7.058 | 6.979 | 7.045 | 761,510 | +0.01(+0.18%) |
May 27, 2014 | 7.033 | 7.057 | 6.950 | 7.033 | 712,892 | +0.05(+0.78%) |
May 23, 2014 | 6.883 | 6.979 | 6.979 | 6.979 | 874,700 | +0.12(+1.73%) |
May 22, 2014 | 6.825 | 6.875 | 6.783 | 6.860 | 359,081 | +0.07(+1.01%) |
May 21, 2014 | 6.808 | 6.841 | 6.742 | 6.791 | 720,125 | +0.02(+0.37%) |
May 20, 2014 | 6.783 | 6.787 | 6.712 | 6.766 | 1,023,971 | -0.00(-0.06%) |
May 19, 2014 | 6.679 | 6.775 | 6.658 | 6.771 | 827,956 | +0.07(+1.12%) |
May 16, 2014 | 6.737 | 6.754 | 6.642 | 6.696 | 646,569 | -0.03(-0.49%) |
May 15, 2014 | 6.679 | 6.775 | 6.625 | 6.729 | 950,671 | +0.02(+0.31%) |
May 14, 2014 | 6.866 | 6.966 | 6.704 | 6.708 | 822,244 | -0.18(-2.66%) |
May 13, 2014 | 6.904 | 6.929 | 6.787 | 6.891 | 884,391 | -0.02(-0.30%) |
May 12, 2014 | 6.762 | 6.920 | 6.742 | 6.912 | 788,619 | +0.21(+3.17%) |
May 09, 2014 | 6.484 | 6.742 | 6.481 | 6.700 | 1,296,356 | +0.07(+1.00%) |
May 08, 2014 | 6.783 | 6.937 | 6.629 | 6.633 | 996,240 | -0.21(-3.04%) |
May 07, 2014 | 6.887 | 6.887 | 6.746 | 6.841 | 841,158 | -0.02(-0.36%) |
May 06, 2014 | 6.883 | 6.958 | 6.866 | 6.866 | 457,912 | -0.10(-1.37%) |
May 05, 2014 | 6.966 | 6.987 | 6.902 | 6.962 | 493,239 | -0.00(-0.06%) |
May 02, 2014 | 6.900 | 6.995 | 6.862 | 6.966 | 672,817 | +0.05(+0.66%) |