Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.961 | 8.967 | 8.949 | 8.949 | 72,806 | -0.02(-0.20%) |
Apr 29, 2014 | 9.064 | 9.064 | 8.942 | 8.967 | 19,097 | +0.00(+0.00%) |
Apr 28, 2014 | 8.967 | 8.967 | 8.947 | 8.967 | 14,319 | +0.02(+0.20%) |
Apr 25, 2014 | 8.918 | 8.967 | 8.900 | 8.949 | 63,858 | +0.05(+0.55%) |
Apr 24, 2014 | 8.875 | 8.912 | 8.833 | 8.900 | 78,998 | +0.05(+0.55%) |
Apr 23, 2014 | 8.729 | 8.869 | 8.729 | 8.851 | 44,271 | +0.09(+1.04%) |
Apr 22, 2014 | 8.680 | 8.766 | 8.680 | 8.759 | 42,777 | +0.04(+0.49%) |
Apr 21, 2014 | 8.717 | 8.723 | 8.668 | 8.717 | 13,033 | +0.04(+0.48%) |
Apr 17, 2014 | 8.695 | 8.675 | 8.675 | 8.675 | 21,754 | +0.01(+0.12%) |
Apr 16, 2014 | 8.592 | 8.665 | 8.592 | 8.665 | 22,860 | +0.06(+0.71%) |
Apr 15, 2014 | 8.586 | 8.653 | 8.574 | 8.604 | 48,936 | +0.04(+0.42%) |
Apr 14, 2014 | 8.659 | 8.659 | 8.555 | 8.568 | 64,809 | -0.05(-0.63%) |
Apr 11, 2014 | 8.622 | 8.646 | 8.604 | 8.622 | 41,414 | +0.01(+0.07%) |
Apr 10, 2014 | 8.628 | 8.646 | 8.616 | 8.616 | 65,651 | -0.02(-0.21%) |
Apr 09, 2014 | 8.610 | 8.665 | 8.610 | 8.634 | 33,380 | +0.01(+0.14%) |
Apr 08, 2014 | 8.737 | 8.768 | 8.622 | 8.622 | 130,765 | -0.10(-1.11%) |
Apr 07, 2014 | 8.671 | 8.737 | 8.665 | 8.719 | 77,219 | +0.07(+0.77%) |
Apr 04, 2014 | 8.653 | 8.731 | 8.646 | 8.653 | 84,979 | +0.01(+0.14%) |
Apr 03, 2014 | 8.719 | 8.810 | 8.628 | 8.640 | 109,944 | -0.08(-0.90%) |
Apr 02, 2014 | 8.774 | 8.871 | 8.719 | 8.719 | 77,225 | -0.06(-0.69%) |
Apr 01, 2014 | 8.883 | 8.895 | 8.750 | 8.780 | 239,734 | -0.05(-0.62%) |
Mar 31, 2014 | 8.877 | 8.889 | 8.804 | 8.835 | 33,540 | -0.04(-0.48%) |
Mar 28, 2014 | 8.889 | 8.907 | 8.854 | 8.877 | 29,953 | +0.00(+0.00%) |
Mar 27, 2014 | 8.895 | 8.901 | 8.843 | 8.877 | 5,413 | +0.04(+0.48%) |
Mar 26, 2014 | 8.828 | 8.895 | 8.816 | 8.835 | 32,028 | -0.04(-0.41%) |
Mar 25, 2014 | 8.901 | 8.907 | 8.841 | 8.871 | 12,035 | -0.05(-0.54%) |
Mar 24, 2014 | 8.919 | 8.919 | 8.822 | 8.919 | 18,555 | +0.05(+0.55%) |
Mar 21, 2014 | 8.853 | 8.871 | 8.804 | 8.871 | 3,292 | +0.08(+0.97%) |
Mar 20, 2014 | 8.780 | 8.786 | 8.725 | 8.786 | 6,940 | -0.02(-0.21%) |
Mar 19, 2014 | 8.919 | 8.919 | 8.786 | 8.804 | 16,126 | -0.07(-0.78%) |
Mar 18, 2014 | 8.874 | 8.874 | 8.807 | 8.874 | 15,281 | +0.02(+0.27%) |
Mar 17, 2014 | 8.705 | 8.862 | 8.705 | 8.850 | 93,784 | +0.12(+1.38%) |
Mar 14, 2014 | 8.717 | 8.744 | 8.705 | 8.729 | 17,418 | -0.01(-0.14%) |
Mar 13, 2014 | 8.729 | 8.747 | 8.704 | 8.741 | 8,763 | +0.03(+0.35%) |
Mar 12, 2014 | 8.674 | 8.729 | 8.674 | 8.711 | 29,795 | +0.02(+0.21%) |
Mar 11, 2014 | 8.693 | 8.723 | 8.656 | 8.693 | 12,739 | -0.02(-0.28%) |
Mar 10, 2014 | 8.596 | 8.722 | 8.572 | 8.717 | 17,879 | +0.14(+1.62%) |
Mar 07, 2014 | 8.644 | 8.662 | 8.578 | 8.578 | 63,680 | -0.10(-1.18%) |
Mar 06, 2014 | 8.735 | 8.735 | 8.668 | 8.681 | 65,610 | -0.01(-0.14%) |
Mar 05, 2014 | 8.747 | 8.747 | 8.632 | 8.693 | 31,059 | -0.05(-0.55%) |
Mar 04, 2014 | 8.747 | 8.747 | 8.674 | 8.741 | 5,806 | +0.04(+0.49%) |
Mar 03, 2014 | 8.674 | 8.711 | 8.620 | 8.699 | 17,011 | -0.01(-0.14%) |
Feb 28, 2014 | 8.831 | 8.874 | 8.584 | 8.711 | 75,881 | -0.10(-1.10%) |
Feb 27, 2014 | 8.801 | 8.813 | 8.778 | 8.807 | 7,858 | -0.02(-0.27%) |
Feb 26, 2014 | 8.868 | 8.880 | 8.741 | 8.831 | 22,879 | +0.01(+0.14%) |
Feb 25, 2014 | 8.795 | 8.837 | 8.729 | 8.819 | 22,491 | +0.08(+0.90%) |
Feb 24, 2014 | 8.718 | 8.753 | 8.705 | 8.741 | 17,959 | +0.00(+0.00%) |
Feb 21, 2014 | 8.729 | 8.761 | 8.705 | 8.741 | 14,375 | +0.01(+0.07%) |
Feb 20, 2014 | 8.850 | 8.850 | 8.723 | 8.735 | 40,377 | -0.11(-1.30%) |
Feb 19, 2014 | 8.850 | 8.850 | 8.717 | 8.850 | 28,619 | +0.14(+1.56%) |
Feb 18, 2014 | 8.809 | 8.815 | 8.707 | 8.713 | 44,380 | +0.04(+0.42%) |
Feb 14, 2014 | 8.791 | 8.677 | 8.677 | 8.677 | 17,318 | -0.05(-0.55%) |
Feb 13, 2014 | 8.749 | 8.797 | 8.707 | 8.725 | 8,964 | +0.05(+0.62%) |
Feb 12, 2014 | 8.803 | 8.858 | 8.659 | 8.671 | 31,146 | -0.07(-0.82%) |
Feb 11, 2014 | 8.761 | 8.815 | 8.683 | 8.743 | 41,666 | +0.04(+0.48%) |
Feb 10, 2014 | 8.701 | 8.707 | 8.659 | 8.701 | 10,441 | +0.01(+0.14%) |
Feb 07, 2014 | 8.695 | 8.755 | 8.617 | 8.689 | 51,176 | +0.14(+1.69%) |
Feb 06, 2014 | 8.701 | 8.725 | 8.545 | 8.545 | 50,896 | -0.14(-1.66%) |
Feb 05, 2014 | 8.581 | 8.707 | 8.533 | 8.689 | 37,622 | +0.19(+2.19%) |
Feb 04, 2014 | 8.569 | 8.569 | 8.497 | 8.503 | 17,122 | -0.01(-0.07%) |
Feb 03, 2014 | 8.551 | 8.647 | 8.503 | 8.509 | 29,160 | +0.01(+0.07%) |
Jan 31, 2014 | 8.593 | 8.593 | 8.497 | 8.503 | 26,534 | -0.02(-0.28%) |
Jan 30, 2014 | 8.521 | 8.563 | 8.521 | 8.527 | 3,350 | +0.01(+0.07%) |
Jan 29, 2014 | 8.563 | 8.563 | 8.473 | 8.521 | 38,280 | +0.02(+0.21%) |
Jan 28, 2014 | 8.635 | 8.635 | 8.503 | 8.503 | 38,150 | -0.07(-0.84%) |
Jan 27, 2014 | 8.888 | 8.888 | 8.569 | 8.575 | 78,539 | -0.27(-3.05%) |
Jan 24, 2014 | 8.942 | 8.942 | 8.725 | 8.846 | 58,611 | -0.10(-1.07%) |
Jan 23, 2014 | 8.797 | 8.942 | 8.689 | 8.942 | 50,660 | +0.20(+2.27%) |
Jan 22, 2014 | 8.683 | 8.767 | 8.653 | 8.743 | 57,039 | +0.14(+1.68%) |
Jan 21, 2014 | 8.521 | 8.599 | 8.521 | 8.599 | 11,776 | +0.06(+0.74%) |
Jan 17, 2014 | 8.554 | 8.536 | 8.536 | 8.536 | 25,446 | +0.05(+0.56%) |
Jan 16, 2014 | 8.422 | 8.554 | 8.422 | 8.488 | 19,519 | +0.10(+1.14%) |
Jan 15, 2014 | 8.279 | 8.393 | 8.264 | 8.393 | 30,317 | +0.11(+1.37%) |
Jan 14, 2014 | 8.297 | 8.297 | 8.249 | 8.279 | 7,848 | +0.01(+0.07%) |
Jan 13, 2014 | 8.219 | 8.279 | 8.219 | 8.273 | 14,934 | +0.04(+0.51%) |
Jan 10, 2014 | 8.160 | 8.237 | 8.160 | 8.231 | 23,234 | +0.07(+0.88%) |
Jan 09, 2014 | 8.136 | 8.166 | 8.109 | 8.160 | 25,268 | +0.04(+0.51%) |
Jan 08, 2014 | 8.106 | 8.136 | 8.106 | 8.118 | 20,656 | -0.01(-0.07%) |
Jan 07, 2014 | 8.028 | 8.154 | 8.028 | 8.124 | 66,136 | +0.10(+1.19%) |
Jan 06, 2014 | 7.897 | 8.046 | 7.897 | 8.028 | 25,262 | +0.10(+1.20%) |
Jan 03, 2014 | 7.903 | 7.933 | 7.825 | 7.933 | 18,843 | +0.04(+0.45%) |
Jan 02, 2014 | 7.903 | 7.903 | 7.837 | 7.897 | 23,226 | +0.01(+0.15%) |
Dec 31, 2013 | 7.849 | 7.885 | 7.885 | 7.885 | 48,213 | -0.02(-0.30%) |
Dec 30, 2013 | 7.783 | 7.921 | 7.712 | 7.909 | 155,371 | +0.14(+1.85%) |
Dec 27, 2013 | 7.897 | 7.897 | 7.736 | 7.765 | 72,160 | -0.14(-1.74%) |
Dec 26, 2013 | 7.927 | 7.927 | 7.874 | 7.903 | 44,109 | +0.00(+0.00%) |
Dec 24, 2013 | 7.921 | 7.957 | 7.894 | 7.903 | 24,714 | -0.05(-0.61%) |
Dec 23, 2013 | 7.855 | 7.974 | 7.831 | 7.951 | 114,451 | +0.19(+2.39%) |
Dec 20, 2013 | 7.634 | 7.813 | 7.610 | 7.765 | 178,736 | +0.16(+2.04%) |
Dec 19, 2013 | 7.598 | 7.646 | 7.538 | 7.610 | 84,317 | +0.02(+0.20%) |
Dec 18, 2013 | 7.488 | 7.595 | 7.482 | 7.595 | 120,678 | +0.11(+1.43%) |
Dec 17, 2013 | 7.411 | 7.565 | 7.411 | 7.488 | 70,707 | +0.05(+0.64%) |
Dec 16, 2013 | 7.423 | 7.470 | 7.417 | 7.440 | 50,059 | +0.01(+0.08%) |
Dec 13, 2013 | 7.458 | 7.464 | 7.399 | 7.435 | 27,894 | -0.01(-0.16%) |
Dec 12, 2013 | 7.446 | 7.464 | 7.411 | 7.446 | 26,796 | +0.04(+0.53%) |
Dec 11, 2013 | 7.411 | 7.435 | 7.393 | 7.407 | 37,468 | +0.01(+0.11%) |
Dec 10, 2013 | 7.405 | 7.423 | 7.393 | 7.399 | 39,131 | -0.01(-0.08%) |
Dec 09, 2013 | 7.423 | 7.429 | 7.399 | 7.405 | 71,721 | -0.03(-0.40%) |
Dec 06, 2013 | 7.446 | 7.452 | 7.399 | 7.435 | 49,150 | +0.03(+0.40%) |
Dec 05, 2013 | 7.435 | 7.458 | 7.399 | 7.405 | 37,975 | +0.01(+0.08%) |
Dec 04, 2013 | 7.435 | 7.470 | 7.399 | 7.399 | 62,526 | -0.04(-0.53%) |
Dec 03, 2013 | 7.399 | 7.440 | 7.399 | 7.438 | 66,384 | +0.04(+0.53%) |
Dec 02, 2013 | 7.429 | 7.429 | 7.399 | 7.399 | 28,904 | -0.02(-0.32%) |
Nov 29, 2013 | 7.393 | 7.423 | 7.393 | 7.423 | 4,033 | +0.01(+0.16%) |
Nov 27, 2013 | 7.440 | 7.440 | 7.375 | 7.411 | 33,785 | -0.01(-0.16%) |
Nov 26, 2013 | 7.506 | 7.541 | 7.399 | 7.423 | 91,621 | -0.08(-1.11%) |
Nov 25, 2013 | 7.524 | 7.530 | 7.494 | 7.506 | 11,928 | +0.01(+0.16%) |
Nov 22, 2013 | 7.565 | 7.571 | 7.494 | 7.494 | 20,216 | -0.04(-0.47%) |
Nov 21, 2013 | 7.559 | 7.571 | 7.530 | 7.530 | 35,881 | -0.04(-0.47%) |
Nov 20, 2013 | 7.577 | 7.607 | 7.553 | 7.565 | 29,115 | -0.01(-0.19%) |
Nov 19, 2013 | 7.544 | 7.597 | 7.509 | 7.580 | 23,394 | +0.05(+0.63%) |
Nov 18, 2013 | 7.479 | 7.538 | 7.479 | 7.532 | 45,073 | +0.02(+0.31%) |
Nov 15, 2013 | 7.479 | 7.531 | 7.468 | 7.509 | 27,012 | +0.01(+0.16%) |
Nov 14, 2013 | 7.473 | 7.538 | 7.473 | 7.497 | 27,139 | -0.05(-0.70%) |
Nov 12, 2013 | 7.627 | 7.627 | 7.550 | 7.550 | 51,256 | -0.07(-0.87%) |
Nov 11, 2013 | 7.597 | 7.633 | 7.568 | 7.616 | 24,124 | +0.00(+0.02%) |
Nov 08, 2013 | 7.627 | 7.627 | 7.550 | 7.615 | 21,264 | -0.03(-0.39%) |
Nov 07, 2013 | 7.615 | 7.651 | 7.608 | 7.645 | 26,101 | +0.02(+0.23%) |
Nov 06, 2013 | 7.615 | 7.645 | 7.592 | 7.627 | 35,523 | +0.01(+0.15%) |
Nov 05, 2013 | 7.586 | 7.651 | 7.586 | 7.615 | 52,178 | -0.01(-0.08%) |
Nov 04, 2013 | 7.597 | 7.639 | 7.586 | 7.621 | 27,000 | +0.06(+0.86%) |
Nov 01, 2013 | 7.686 | 7.686 | 7.556 | 7.556 | 32,333 | -0.09(-1.16%) |
Oct 31, 2013 | 7.715 | 7.715 | 7.627 | 7.645 | 39,158 | -0.05(-0.61%) |
Oct 30, 2013 | 7.680 | 7.710 | 7.680 | 7.692 | 38,111 | +0.02(+0.31%) |
Oct 29, 2013 | 7.721 | 7.745 | 7.662 | 7.668 | 48,121 | -0.05(-0.61%) |
Oct 28, 2013 | 7.751 | 7.763 | 7.680 | 7.715 | 36,478 | +0.00(+0.00%) |
Oct 25, 2013 | 7.698 | 7.757 | 7.698 | 7.715 | 20,299 | -0.01(-0.16%) |
Oct 24, 2013 | 7.710 | 7.757 | 7.704 | 7.728 | 17,522 | +0.02(+0.24%) |
Oct 23, 2013 | 7.745 | 7.769 | 7.695 | 7.710 | 61,512 | -0.01(-0.08%) |
Oct 22, 2013 | 7.715 | 7.757 | 7.668 | 7.715 | 59,835 | -0.02(-0.31%) |
Oct 21, 2013 | 7.739 | 7.780 | 7.680 | 7.739 | 32,392 | -0.00(-0.03%) |
Oct 18, 2013 | 7.742 | 7.748 | 7.683 | 7.742 | 27,104 | +0.05(+0.69%) |
Oct 17, 2013 | 7.542 | 7.689 | 7.542 | 7.689 | 34,892 | +0.12(+1.55%) |
Oct 16, 2013 | 7.530 | 7.583 | 7.501 | 7.572 | 18,209 | +0.01(+0.12%) |
Oct 15, 2013 | 7.525 | 7.562 | 7.525 | 7.562 | 34,311 | +0.01(+0.11%) |
Oct 14, 2013 | 7.407 | 7.554 | 7.407 | 7.554 | 46,553 | +0.08(+1.10%) |
Oct 11, 2013 | 7.513 | 7.513 | 7.407 | 7.472 | 61,253 | -0.01(-0.12%) |
Oct 10, 2013 | 7.560 | 7.560 | 7.472 | 7.480 | 32,410 | -0.06(-0.82%) |
Oct 09, 2013 | 7.484 | 7.554 | 7.484 | 7.542 | 28,033 | +0.04(+0.47%) |
Oct 08, 2013 | 7.489 | 7.542 | 7.489 | 7.507 | 9,863 | +0.00(+0.00%) |
Oct 07, 2013 | 7.560 | 7.624 | 7.507 | 7.507 | 14,032 | -0.09(-1.16%) |
Oct 04, 2013 | 7.630 | 7.654 | 7.583 | 7.595 | 8,690 | -0.05(-0.61%) |
Oct 03, 2013 | 7.701 | 7.701 | 7.642 | 7.642 | 16,986 | -0.08(-0.99%) |
Oct 02, 2013 | 7.718 | 7.736 | 7.671 | 7.718 | 17,807 | +0.04(+0.46%) |
Oct 01, 2013 | 7.783 | 7.783 | 7.683 | 7.683 | 33,645 | -0.05(-0.68%) |
Sep 30, 2013 | 7.742 | 7.777 | 7.718 | 7.736 | 12,169 | +0.01(+0.08%) |
Sep 27, 2013 | 7.742 | 7.753 | 7.724 | 7.730 | 11,168 | +0.00(+0.00%) |
Sep 26, 2013 | 7.806 | 7.806 | 7.719 | 7.730 | 15,173 | -0.05(-0.60%) |
Sep 25, 2013 | 7.771 | 7.806 | 7.759 | 7.777 | 18,151 | +0.00(+0.00%) |
Sep 24, 2013 | 7.771 | 7.777 | 7.685 | 7.777 | 34,843 | +0.06(+0.84%) |
Sep 23, 2013 | 7.665 | 7.718 | 7.665 | 7.712 | 27,786 | +0.02(+0.31%) |
Sep 20, 2013 | 7.636 | 7.695 | 7.624 | 7.689 | 16,918 | -0.01(-0.08%) |
Sep 19, 2013 | 7.689 | 7.724 | 7.624 | 7.695 | 15,470 | +0.00(+0.04%) |
Sep 18, 2013 | 7.464 | 7.692 | 7.435 | 7.692 | 59,387 | +0.19(+2.57%) |
Sep 17, 2013 | 7.429 | 7.499 | 7.417 | 7.499 | 36,320 | +0.09(+1.18%) |
Sep 16, 2013 | 7.406 | 7.435 | 7.377 | 7.411 | 35,448 | +0.08(+1.03%) |
Sep 13, 2013 | 7.446 | 7.446 | 7.312 | 7.336 | 55,457 | -0.11(-1.49%) |
Sep 12, 2013 | 7.423 | 7.476 | 7.423 | 7.446 | 32,076 | +0.04(+0.58%) |
Sep 11, 2013 | 7.441 | 7.452 | 7.355 | 7.403 | 95,145 | -0.07(-0.97%) |
Sep 10, 2013 | 7.452 | 7.522 | 7.452 | 7.476 | 12,827 | +0.01(+0.16%) |
Sep 09, 2013 | 7.446 | 7.499 | 7.446 | 7.464 | 45,065 | -0.04(-0.55%) |
Sep 06, 2013 | 7.446 | 7.505 | 7.435 | 7.505 | 43,882 | +0.06(+0.86%) |
Sep 05, 2013 | 7.429 | 7.528 | 7.411 | 7.441 | 43,796 | -0.06(-0.86%) |
Sep 04, 2013 | 7.528 | 7.563 | 7.487 | 7.505 | 18,520 | -0.04(-0.46%) |
Sep 03, 2013 | 7.563 | 7.569 | 7.505 | 7.540 | 97,503 | -0.03(-0.37%) |
Aug 30, 2013 | 7.505 | 7.569 | 7.481 | 7.568 | 11,122 | +0.07(+0.99%) |
Aug 29, 2013 | 7.575 | 7.575 | 7.481 | 7.494 | 20,977 | -0.08(-0.99%) |
Aug 28, 2013 | 7.575 | 7.587 | 7.546 | 7.569 | 16,635 | -0.01(-0.15%) |
Aug 27, 2013 | 7.534 | 7.598 | 7.534 | 7.581 | 11,818 | +0.02(+0.23%) |
Aug 26, 2013 | 7.592 | 7.645 | 7.540 | 7.563 | 32,619 | -0.08(-0.99%) |
Aug 23, 2013 | 7.464 | 7.657 | 7.429 | 7.639 | 97,690 | +0.21(+2.83%) |
Aug 22, 2013 | 7.376 | 7.470 | 7.365 | 7.429 | 12,742 | +0.08(+1.03%) |
Aug 21, 2013 | 7.411 | 7.411 | 7.330 | 7.353 | 22,754 | -0.03(-0.35%) |
Aug 20, 2013 | 7.304 | 7.385 | 7.286 | 7.379 | 78,730 | +0.03(+0.39%) |
Aug 19, 2013 | 7.292 | 7.350 | 7.230 | 7.350 | 36,959 | +0.07(+0.96%) |
Aug 16, 2013 | 7.263 | 7.280 | 7.234 | 7.280 | 89,203 | -0.03(-0.40%) |
Aug 15, 2013 | 7.367 | 7.367 | 7.251 | 7.309 | 39,092 | -0.06(-0.87%) |
Aug 14, 2013 | 7.460 | 7.460 | 7.373 | 7.373 | 22,137 | -0.02(-0.31%) |
Aug 13, 2013 | 7.396 | 7.443 | 7.391 | 7.396 | 23,491 | -0.08(-1.01%) |
Aug 12, 2013 | 7.478 | 7.478 | 7.431 | 7.472 | 37,190 | +0.05(+0.63%) |
Aug 09, 2013 | 7.396 | 7.460 | 7.365 | 7.425 | 29,449 | +0.02(+0.24%) |
Aug 08, 2013 | 7.402 | 7.460 | 7.396 | 7.408 | 14,929 | -0.03(-0.39%) |
Aug 07, 2013 | 7.443 | 7.483 | 7.362 | 7.437 | 57,966 | -0.02(-0.23%) |
Aug 06, 2013 | 7.495 | 7.495 | 7.408 | 7.454 | 28,368 | -0.05(-0.63%) |
Aug 05, 2013 | 7.483 | 7.536 | 7.466 | 7.502 | 19,899 | -0.03(-0.37%) |
Aug 02, 2013 | 7.524 | 7.576 | 7.466 | 7.530 | 48,324 | -0.05(-0.61%) |
Aug 01, 2013 | 7.716 | 7.728 | 7.559 | 7.576 | 32,352 | -0.15(-1.88%) |
Jul 31, 2013 | 7.692 | 7.721 | 7.652 | 7.721 | 24,982 | +0.02(+0.25%) |
Jul 30, 2013 | 7.704 | 7.756 | 7.675 | 7.702 | 15,219 | -0.08(-0.99%) |
Jul 29, 2013 | 7.733 | 7.779 | 7.733 | 7.779 | 5,547 | +0.08(+1.05%) |
Jul 26, 2013 | 7.640 | 7.704 | 7.640 | 7.698 | 9,984 | +0.02(+0.23%) |
Jul 25, 2013 | 7.762 | 7.803 | 7.663 | 7.681 | 30,025 | -0.18(-2.29%) |
Jul 24, 2013 | 7.797 | 7.861 | 7.721 | 7.861 | 28,778 | +0.08(+1.04%) |
Jul 23, 2013 | 7.623 | 7.814 | 7.623 | 7.779 | 47,419 | +0.13(+1.75%) |
Jul 22, 2013 | 7.762 | 7.762 | 7.640 | 7.646 | 45,844 | -0.12(-1.49%) |
Jul 19, 2013 | 7.907 | 7.924 | 7.762 | 7.762 | 33,108 | -0.16(-2.01%) |
Jul 18, 2013 | 7.927 | 7.933 | 7.858 | 7.921 | 22,588 | +0.08(+0.96%) |
Jul 17, 2013 | 7.835 | 7.927 | 7.835 | 7.846 | 21,314 | -0.03(-0.44%) |
Jul 16, 2013 | 7.771 | 7.881 | 7.771 | 7.881 | 19,966 | +0.03(+0.44%) |
Jul 15, 2013 | 7.881 | 7.881 | 7.777 | 7.846 | 21,148 | -0.02(-0.20%) |
Jul 12, 2013 | 7.944 | 7.944 | 7.835 | 7.862 | 21,288 | -0.07(-0.90%) |
Jul 11, 2013 | 7.846 | 7.933 | 7.835 | 7.933 | 40,178 | +0.18(+2.38%) |
Jul 10, 2013 | 7.823 | 7.835 | 7.748 | 7.748 | 14,104 | -0.09(-1.10%) |
Jul 09, 2013 | 7.887 | 7.847 | 7.829 | 7.835 | 12,535 | +0.01(+0.07%) |
Jul 08, 2013 | 7.812 | 7.898 | 7.812 | 7.829 | 12,533 | +0.02(+0.25%) |
Jul 05, 2013 | 8.013 | 8.013 | 7.800 | 7.810 | 39,700 | -0.26(-3.17%) |
Jul 03, 2013 | 8.106 | 8.106 | 7.950 | 8.065 | 23,373 | +0.01(+0.07%) |
Jul 02, 2013 | 8.152 | 8.162 | 8.060 | 8.060 | 12,724 | -0.07(-0.89%) |
Jul 01, 2013 | 8.163 | 8.192 | 8.117 | 8.132 | 28,639 | +0.03(+0.33%) |
Jun 28, 2013 | 8.152 | 8.152 | 8.031 | 8.106 | 30,097 | +0.01(+0.07%) |
Jun 27, 2013 | 7.887 | 8.100 | 7.887 | 8.100 | 35,931 | +0.19(+2.41%) |
Jun 26, 2013 | 7.638 | 7.927 | 7.638 | 7.910 | 67,150 | +0.31(+4.02%) |
Jun 25, 2013 | 7.592 | 7.696 | 7.540 | 7.604 | 38,308 | -0.07(-0.90%) |
Jun 24, 2013 | 7.788 | 7.788 | 7.512 | 7.673 | 33,642 | -0.09(-1.12%) |
Jun 21, 2013 | 7.823 | 7.944 | 7.737 | 7.760 | 51,987 | -0.05(-0.66%) |
Jun 20, 2013 | 7.938 | 7.938 | 7.812 | 7.812 | 20,283 | -0.13(-1.67%) |
Jun 19, 2013 | 7.985 | 8.013 | 7.939 | 7.944 | 32,723 | -0.05(-0.58%) |
Jun 18, 2013 | 7.970 | 8.033 | 7.936 | 7.991 | 31,790 | -0.02(-0.24%) |
Jun 17, 2013 | 8.154 | 8.205 | 8.010 | 8.010 | 85,159 | -0.14(-1.69%) |
Jun 14, 2013 | 8.062 | 8.171 | 8.062 | 8.148 | 30,205 | +0.09(+1.14%) |
Jun 13, 2013 | 8.091 | 8.142 | 7.936 | 8.056 | 62,342 | -0.09(-1.06%) |
Jun 12, 2013 | 8.085 | 8.159 | 7.867 | 8.142 | 108,676 | +0.11(+1.43%) |
Jun 11, 2013 | 8.039 | 8.096 | 8.010 | 8.027 | 71,734 | -0.17(-2.10%) |
Jun 10, 2013 | 8.286 | 8.286 | 8.200 | 8.200 | 24,032 | -0.15(-1.79%) |
Jun 07, 2013 | 8.349 | 8.360 | 8.314 | 8.349 | 26,535 | +0.01(+0.07%) |
Jun 06, 2013 | 8.268 | 8.343 | 8.240 | 8.343 | 23,245 | +0.09(+1.11%) |
Jun 05, 2013 | 8.217 | 8.303 | 8.208 | 8.251 | 40,972 | -0.00(-0.03%) |
Jun 04, 2013 | 8.217 | 8.279 | 8.102 | 8.253 | 57,457 | +0.08(+1.01%) |
Jun 03, 2013 | 8.406 | 8.412 | 8.102 | 8.171 | 107,653 | -0.27(-3.20%) |
May 31, 2013 | 8.555 | 8.555 | 8.418 | 8.441 | 37,452 | -0.10(-1.14%) |
May 30, 2013 | 8.544 | 8.567 | 8.532 | 8.538 | 20,547 | -0.02(-0.20%) |
May 29, 2013 | 8.584 | 8.584 | 8.515 | 8.555 | 21,927 | -0.05(-0.53%) |
May 28, 2013 | 8.739 | 8.739 | 8.601 | 8.601 | 19,369 | -0.13(-1.45%) |
May 24, 2013 | 8.750 | 8.750 | 8.693 | 8.727 | 14,309 | +0.03(+0.33%) |
May 23, 2013 | 8.750 | 8.768 | 8.670 | 8.699 | 33,405 | -0.05(-0.59%) |
May 22, 2013 | 8.750 | 8.791 | 8.733 | 8.750 | 20,312 | +0.01(+0.07%) |
May 21, 2013 | 8.814 | 8.814 | 8.727 | 8.745 | 21,810 | -0.03(-0.29%) |
May 20, 2013 | 8.770 | 8.799 | 8.719 | 8.770 | 35,327 | +0.02(+0.20%) |
May 17, 2013 | 8.782 | 8.793 | 8.713 | 8.753 | 12,956 | +0.01(+0.13%) |
May 16, 2013 | 8.713 | 8.782 | 8.713 | 8.742 | 22,265 | -0.03(-0.39%) |
May 15, 2013 | 8.850 | 8.850 | 8.707 | 8.776 | 31,348 | -0.02(-0.26%) |
May 13, 2013 | 8.959 | 8.959 | 8.799 | 8.799 | 28,400 | -0.13(-1.47%) |
May 10, 2013 | 8.987 | 9.021 | 8.919 | 8.930 | 24,557 | -0.06(-0.64%) |
May 09, 2013 | 9.016 | 9.016 | 8.976 | 8.987 | 25,477 | -0.03(-0.38%) |
May 08, 2013 | 9.021 | 9.033 | 8.976 | 9.021 | 23,713 | +0.04(+0.45%) |
May 07, 2013 | 8.919 | 9.010 | 8.902 | 8.981 | 50,432 | +0.04(+0.45%) |
May 06, 2013 | 8.924 | 8.941 | 8.919 | 8.941 | 27,244 | +0.04(+0.45%) |
May 03, 2013 | 8.924 | 8.913 | 8.895 | 8.902 | 13,969 | -0.01(-0.13%) |
May 02, 2013 | 8.936 | 8.936 | 8.884 | 8.913 | 17,007 | +0.05(+0.52%) |