Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.221 | 8.269 | 8.215 | 8.227 | 167,451 | -0.01(-0.07%) |
Sep 29, 2014 | 8.233 | 8.245 | 8.215 | 8.233 | 117,878 | -0.01(-0.15%) |
Sep 26, 2014 | 8.227 | 8.245 | 8.197 | 8.245 | 69,156 | -0.01(-0.07%) |
Sep 25, 2014 | 8.215 | 8.251 | 8.209 | 8.251 | 115,424 | +0.02(+0.29%) |
Sep 24, 2014 | 8.197 | 8.227 | 8.185 | 8.227 | 113,995 | +0.01(+0.15%) |
Sep 23, 2014 | 8.209 | 8.215 | 8.197 | 8.215 | 94,937 | +0.01(+0.14%) |
Sep 22, 2014 | 8.191 | 8.209 | 8.166 | 8.203 | 102,694 | +0.01(+0.08%) |
Sep 19, 2014 | 8.142 | 8.203 | 8.139 | 8.197 | 163,089 | +0.05(+0.59%) |
Sep 18, 2014 | 8.142 | 8.160 | 8.136 | 8.148 | 110,233 | +0.00(+0.00%) |
Sep 17, 2014 | 8.142 | 8.179 | 8.142 | 8.148 | 84,776 | +0.00(+0.00%) |
Sep 16, 2014 | 8.160 | 8.160 | 8.130 | 8.148 | 295,145 | -0.03(-0.37%) |
Sep 15, 2014 | 8.197 | 8.239 | 8.179 | 8.179 | 169,754 | -0.02(-0.29%) |
Sep 12, 2014 | 8.275 | 8.281 | 8.203 | 8.203 | 175,450 | -0.09(-1.09%) |
Sep 11, 2014 | 8.347 | 8.347 | 8.287 | 8.293 | 115,725 | -0.03(-0.32%) |
Sep 10, 2014 | 8.284 | 8.298 | 8.278 | 8.320 | 102,017 | +0.02(+0.29%) |
Sep 09, 2014 | 8.296 | 8.320 | 8.296 | 8.296 | 125,517 | +0.01(+0.14%) |
Sep 08, 2014 | 8.302 | 8.314 | 8.284 | 8.284 | 105,517 | -0.02(-0.22%) |
Sep 05, 2014 | 8.368 | 8.368 | 8.302 | 8.302 | 98,644 | -0.02(-0.22%) |
Sep 04, 2014 | 8.314 | 8.356 | 8.314 | 8.320 | 227,104 | +0.02(+0.22%) |
Sep 03, 2014 | 8.320 | 8.338 | 8.302 | 8.302 | 88,229 | +0.00(+0.00%) |
Sep 02, 2014 | 8.350 | 8.356 | 8.302 | 8.302 | 119,252 | -0.05(-0.57%) |
Aug 29, 2014 | 8.356 | 8.350 | 8.350 | 8.350 | 93,893 | +0.00(+0.00%) |
Aug 28, 2014 | 8.320 | 8.350 | 8.320 | 8.350 | 108,154 | +0.04(+0.50%) |
Aug 27, 2014 | 8.326 | 8.338 | 8.304 | 8.308 | 91,338 | +0.01(+0.07%) |
Aug 26, 2014 | 8.224 | 8.308 | 8.224 | 8.302 | 102,179 | +0.07(+0.80%) |
Aug 25, 2014 | 8.260 | 8.278 | 8.236 | 8.236 | 112,771 | -0.02(-0.22%) |
Aug 22, 2014 | 8.278 | 8.278 | 8.242 | 8.254 | 120,027 | +0.01(+0.07%) |
Aug 21, 2014 | 8.344 | 8.368 | 8.248 | 8.248 | 216,174 | -0.10(-1.15%) |
Aug 20, 2014 | 8.302 | 8.350 | 8.284 | 8.344 | 264,606 | +0.05(+0.58%) |
Aug 19, 2014 | 8.236 | 8.296 | 8.236 | 8.296 | 148,357 | +0.07(+0.80%) |
Aug 18, 2014 | 8.194 | 8.264 | 8.194 | 8.230 | 188,031 | +0.03(+0.36%) |
Aug 15, 2014 | 8.218 | 8.218 | 8.194 | 8.200 | 82,189 | +0.00(+0.00%) |
Aug 14, 2014 | 8.182 | 8.206 | 8.182 | 8.200 | 54,855 | +0.01(+0.07%) |
Aug 13, 2014 | 8.164 | 8.194 | 8.164 | 8.194 | 106,150 | +0.06(+0.77%) |
Aug 12, 2014 | 8.149 | 8.155 | 8.113 | 8.131 | 105,240 | +0.01(+0.07%) |
Aug 11, 2014 | 8.119 | 8.143 | 8.107 | 8.125 | 73,759 | +0.04(+0.44%) |
Aug 08, 2014 | 8.096 | 8.143 | 8.096 | 8.090 | 153,950 | +0.01(+0.15%) |
Aug 07, 2014 | 8.036 | 8.090 | 8.030 | 8.078 | 147,407 | +0.04(+0.52%) |
Aug 06, 2014 | 8.024 | 8.063 | 8.024 | 8.036 | 139,447 | +0.01(+0.07%) |
Aug 05, 2014 | 8.042 | 8.072 | 8.030 | 8.030 | 115,898 | -0.04(-0.44%) |
Aug 04, 2014 | 8.119 | 8.119 | 8.042 | 8.066 | 138,028 | -0.02(-0.29%) |
Aug 01, 2014 | 8.107 | 8.119 | 8.090 | 8.090 | 93,461 | +0.01(+0.15%) |
Jul 31, 2014 | 8.084 | 8.125 | 8.072 | 8.078 | 133,006 | -0.04(-0.51%) |
Jul 30, 2014 | 8.191 | 8.197 | 8.113 | 8.119 | 98,417 | -0.08(-1.02%) |
Jul 29, 2014 | 8.203 | 8.215 | 8.161 | 8.203 | 130,053 | +0.02(+0.29%) |
Jul 28, 2014 | 8.185 | 8.213 | 8.173 | 8.179 | 65,715 | -0.02(-0.22%) |
Jul 25, 2014 | 8.197 | 8.227 | 8.191 | 8.197 | 87,919 | +0.03(+0.36%) |
Jul 24, 2014 | 8.191 | 8.203 | 8.167 | 8.167 | 45,717 | -0.03(-0.36%) |
Jul 23, 2014 | 8.179 | 8.227 | 8.174 | 8.197 | 155,714 | +0.02(+0.22%) |
Jul 22, 2014 | 8.102 | 8.185 | 8.090 | 8.179 | 201,768 | +0.07(+0.88%) |
Jul 21, 2014 | 8.018 | 8.167 | 8.018 | 8.107 | 257,145 | +0.09(+1.11%) |
Jul 18, 2014 | 8.036 | 8.048 | 8.012 | 8.018 | 196,854 | -0.01(-0.15%) |
Jul 17, 2014 | 8.018 | 8.036 | 8.012 | 8.030 | 88,858 | +0.02(+0.30%) |
Jul 16, 2014 | 7.977 | 8.006 | 7.965 | 8.006 | 184,906 | +0.04(+0.52%) |
Jul 15, 2014 | 7.982 | 7.982 | 7.965 | 7.965 | 99,853 | -0.01(-0.07%) |
Jul 14, 2014 | 7.994 | 8.000 | 7.971 | 7.971 | 78,916 | -0.02(-0.30%) |
Jul 11, 2014 | 7.988 | 8.012 | 7.988 | 7.994 | 76,709 | +0.01(+0.19%) |
Jul 10, 2014 | 8.033 | 8.033 | 7.979 | 7.979 | 122,179 | -0.02(-0.30%) |
Jul 09, 2014 | 8.015 | 8.015 | 7.956 | 8.003 | 166,256 | +0.02(+0.22%) |
Jul 08, 2014 | 8.009 | 8.032 | 7.979 | 7.985 | 173,760 | +0.00(+0.00%) |
Jul 07, 2014 | 7.985 | 8.021 | 7.962 | 7.985 | 144,975 | +0.02(+0.30%) |
Jul 03, 2014 | 8.021 | 7.962 | 7.962 | 7.962 | 222,148 | -0.09(-1.18%) |
Jul 02, 2014 | 8.139 | 8.139 | 8.050 | 8.056 | 250,662 | -0.08(-0.95%) |
Jul 01, 2014 | 8.151 | 8.169 | 8.133 | 8.133 | 172,179 | +0.01(+0.15%) |
Jun 30, 2014 | 8.163 | 8.163 | 8.121 | 8.121 | 123,347 | -0.02(-0.22%) |
Jun 27, 2014 | 8.127 | 8.151 | 8.121 | 8.139 | 85,207 | +0.03(+0.36%) |
Jun 26, 2014 | 8.121 | 8.127 | 8.110 | 8.110 | 89,905 | -0.01(-0.07%) |
Jun 25, 2014 | 8.098 | 8.132 | 8.098 | 8.116 | 90,780 | +0.02(+0.29%) |
Jun 24, 2014 | 8.110 | 8.121 | 8.092 | 8.092 | 139,921 | -0.01(-0.07%) |
Jun 23, 2014 | 8.086 | 8.133 | 8.086 | 8.098 | 106,813 | +0.01(+0.18%) |
Jun 20, 2014 | 8.098 | 8.110 | 8.062 | 8.084 | 80,895 | +0.02(+0.19%) |
Jun 19, 2014 | 8.110 | 8.116 | 8.062 | 8.068 | 165,460 | -0.02(-0.22%) |
Jun 18, 2014 | 8.027 | 8.086 | 8.015 | 8.086 | 134,174 | +0.05(+0.66%) |
Jun 17, 2014 | 8.033 | 8.050 | 8.009 | 8.033 | 176,287 | +0.00(+0.00%) |
Jun 16, 2014 | 8.062 | 8.092 | 8.033 | 8.033 | 134,880 | -0.02(-0.29%) |
Jun 13, 2014 | 8.116 | 8.116 | 8.056 | 8.056 | 108,785 | -0.04(-0.44%) |
Jun 12, 2014 | 8.086 | 8.110 | 8.074 | 8.092 | 139,005 | +0.03(+0.40%) |
Jun 11, 2014 | 8.089 | 8.100 | 8.059 | 8.059 | 122,578 | -0.01(-0.15%) |
Jun 10, 2014 | 8.118 | 8.118 | 8.065 | 8.071 | 154,936 | -0.00(-0.04%) |
Jun 06, 2014 | 8.059 | 8.095 | 8.042 | 8.075 | 135,133 | +0.04(+0.48%) |
Jun 05, 2014 | 8.000 | 8.042 | 7.977 | 8.036 | 113,626 | +0.03(+0.37%) |
Jun 04, 2014 | 8.124 | 8.124 | 8.006 | 8.006 | 354,203 | -0.09(-1.16%) |
Jun 03, 2014 | 8.171 | 8.177 | 8.101 | 8.101 | 182,852 | -0.05(-0.65%) |
Jun 02, 2014 | 8.218 | 8.242 | 8.153 | 8.153 | 185,278 | -0.04(-0.43%) |
May 30, 2014 | 8.224 | 8.232 | 8.189 | 8.189 | 276,265 | -0.03(-0.36%) |
May 29, 2014 | 8.242 | 8.242 | 8.212 | 8.218 | 147,214 | -0.01(-0.14%) |
May 28, 2014 | 8.189 | 8.236 | 8.189 | 8.230 | 184,114 | +0.05(+0.58%) |
May 27, 2014 | 8.201 | 8.201 | 8.179 | 8.183 | 153,859 | -0.00(-0.00%) |
May 23, 2014 | 8.195 | 8.183 | 8.183 | 8.183 | 84,253 | +0.00(+0.00%) |
May 22, 2014 | 8.159 | 8.189 | 8.159 | 8.183 | 59,166 | +0.01(+0.07%) |
May 21, 2014 | 8.142 | 8.183 | 8.121 | 8.177 | 173,708 | +0.04(+0.51%) |
May 20, 2014 | 8.112 | 8.153 | 8.112 | 8.136 | 167,956 | +0.02(+0.22%) |
May 19, 2014 | 8.106 | 8.136 | 8.101 | 8.118 | 152,921 | +0.04(+0.44%) |
May 16, 2014 | 8.106 | 8.130 | 8.083 | 8.083 | 164,768 | -0.01(-0.07%) |
May 15, 2014 | 8.101 | 8.101 | 8.083 | 8.089 | 139,312 | +0.01(+0.15%) |
May 14, 2014 | 8.053 | 8.077 | 8.049 | 8.077 | 224,681 | +0.04(+0.44%) |
May 13, 2014 | 8.112 | 8.112 | 8.042 | 8.042 | 299,103 | -0.05(-0.62%) |
May 12, 2014 | 8.103 | 8.103 | 8.080 | 8.092 | 242,964 | +0.01(+0.14%) |
May 09, 2014 | 8.021 | 8.092 | 8.021 | 8.080 | 168,257 | +0.04(+0.44%) |
May 08, 2014 | 8.015 | 8.045 | 8.004 | 8.045 | 148,790 | +0.05(+0.59%) |
May 07, 2014 | 7.963 | 7.998 | 7.957 | 7.998 | 181,795 | +0.04(+0.52%) |
May 06, 2014 | 7.939 | 7.980 | 7.939 | 7.957 | 170,983 | +0.01(+0.07%) |
May 05, 2014 | 7.928 | 7.969 | 7.928 | 7.951 | 217,311 | +0.02(+0.22%) |
May 02, 2014 | 7.963 | 7.975 | 7.910 | 7.934 | 236,302 | -0.02(-0.29%) |
May 01, 2014 | 7.963 | 8.015 | 7.945 | 7.957 | 436,114 | +0.01(+0.15%) |
Apr 30, 2014 | 7.963 | 7.963 | 7.916 | 7.945 | 193,805 | +0.02(+0.30%) |
Apr 29, 2014 | 7.951 | 7.951 | 7.916 | 7.922 | 212,476 | -0.04(-0.51%) |
Apr 28, 2014 | 8.004 | 8.009 | 7.945 | 7.963 | 199,957 | -0.02(-0.29%) |
Apr 25, 2014 | 7.963 | 7.986 | 7.957 | 7.986 | 123,914 | +0.04(+0.52%) |
Apr 24, 2014 | 7.922 | 7.963 | 7.903 | 7.945 | 179,822 | +0.03(+0.37%) |
Apr 23, 2014 | 7.840 | 7.916 | 7.840 | 7.916 | 156,169 | +0.06(+0.82%) |
Apr 22, 2014 | 7.840 | 7.857 | 7.816 | 7.852 | 120,353 | +0.03(+0.37%) |
Apr 21, 2014 | 7.805 | 7.828 | 7.787 | 7.822 | 92,879 | +0.04(+0.45%) |
Apr 17, 2014 | 7.811 | 7.787 | 7.787 | 7.787 | 227,497 | +0.00(+0.00%) |
Apr 16, 2014 | 7.787 | 7.793 | 7.775 | 7.787 | 131,480 | +0.02(+0.30%) |
Apr 15, 2014 | 7.770 | 7.787 | 7.758 | 7.764 | 143,026 | -0.01(-0.08%) |
Apr 14, 2014 | 7.770 | 7.781 | 7.746 | 7.770 | 147,781 | +0.00(+0.00%) |
Apr 11, 2014 | 7.740 | 7.781 | 7.740 | 7.770 | 137,723 | +0.03(+0.42%) |
Apr 10, 2014 | 7.761 | 7.778 | 7.737 | 7.737 | 99,534 | +0.01(+0.08%) |
Apr 09, 2014 | 7.772 | 7.772 | 7.731 | 7.731 | 105,442 | -0.02(-0.23%) |
Apr 08, 2014 | 7.737 | 7.761 | 7.737 | 7.749 | 111,947 | +0.01(+0.08%) |
Apr 07, 2014 | 7.801 | 7.801 | 7.737 | 7.743 | 106,260 | -0.01(-0.15%) |
Apr 04, 2014 | 7.801 | 7.801 | 7.743 | 7.755 | 118,119 | +0.01(+0.08%) |
Apr 03, 2014 | 7.726 | 7.762 | 7.714 | 7.749 | 86,986 | +0.05(+0.68%) |
Apr 02, 2014 | 7.737 | 7.737 | 7.697 | 7.697 | 146,776 | -0.05(-0.68%) |
Apr 01, 2014 | 7.761 | 7.761 | 7.720 | 7.749 | 180,366 | -0.01(-0.08%) |
Mar 31, 2014 | 7.761 | 7.761 | 7.731 | 7.755 | 127,818 | +0.00(+0.00%) |
Mar 28, 2014 | 7.726 | 7.761 | 7.726 | 7.755 | 133,375 | +0.02(+0.30%) |
Mar 27, 2014 | 7.708 | 7.766 | 7.691 | 7.731 | 117,188 | +0.02(+0.30%) |
Mar 26, 2014 | 7.667 | 7.708 | 7.667 | 7.708 | 90,154 | +0.03(+0.38%) |
Mar 25, 2014 | 7.644 | 7.691 | 7.615 | 7.679 | 155,328 | +0.03(+0.38%) |
Mar 24, 2014 | 7.615 | 7.650 | 7.603 | 7.650 | 97,416 | +0.04(+0.54%) |
Mar 21, 2014 | 7.615 | 7.644 | 7.598 | 7.609 | 109,238 | +0.02(+0.31%) |
Mar 20, 2014 | 7.633 | 7.633 | 7.586 | 7.586 | 119,854 | -0.04(-0.53%) |
Mar 19, 2014 | 7.714 | 7.714 | 7.615 | 7.627 | 94,137 | -0.06(-0.76%) |
Mar 18, 2014 | 7.714 | 7.714 | 7.679 | 7.685 | 61,807 | -0.03(-0.38%) |
Mar 17, 2014 | 7.720 | 7.731 | 7.679 | 7.714 | 88,646 | +0.01(+0.15%) |
Mar 14, 2014 | 7.702 | 7.714 | 7.685 | 7.702 | 56,441 | -0.01(-0.08%) |
Mar 13, 2014 | 7.673 | 7.708 | 7.673 | 7.708 | 77,953 | +0.02(+0.30%) |
Mar 12, 2014 | 7.638 | 7.714 | 7.621 | 7.685 | 96,303 | +0.07(+0.88%) |
Mar 11, 2014 | 7.595 | 7.630 | 7.595 | 7.618 | 70,921 | +0.02(+0.23%) |
Mar 10, 2014 | 7.554 | 7.635 | 7.548 | 7.601 | 101,523 | +0.02(+0.31%) |
Mar 07, 2014 | 7.612 | 7.612 | 7.537 | 7.577 | 167,892 | -0.07(-0.91%) |
Mar 06, 2014 | 7.699 | 7.699 | 7.624 | 7.647 | 136,203 | -0.06(-0.83%) |
Mar 05, 2014 | 7.699 | 7.716 | 7.676 | 7.711 | 163,479 | +0.04(+0.53%) |
Mar 04, 2014 | 7.670 | 7.687 | 7.653 | 7.670 | 123,950 | +0.02(+0.23%) |
Mar 03, 2014 | 7.647 | 7.664 | 7.618 | 7.653 | 145,366 | +0.03(+0.46%) |
Feb 28, 2014 | 7.630 | 7.647 | 7.583 | 7.618 | 215,357 | -0.01(-0.08%) |
Feb 27, 2014 | 7.653 | 7.653 | 7.624 | 7.624 | 130,171 | -0.01(-0.15%) |
Feb 26, 2014 | 7.658 | 7.658 | 7.612 | 7.635 | 154,299 | -0.01(-0.15%) |
Feb 25, 2014 | 7.641 | 7.647 | 7.612 | 7.647 | 203,337 | +0.00(+0.00%) |
Feb 24, 2014 | 7.618 | 7.664 | 7.618 | 7.647 | 176,977 | +0.03(+0.38%) |
Feb 21, 2014 | 7.612 | 7.641 | 7.606 | 7.618 | 148,530 | +0.01(+0.11%) |
Feb 20, 2014 | 7.601 | 7.618 | 7.595 | 7.610 | 72,969 | +0.01(+0.11%) |
Feb 19, 2014 | 7.606 | 7.635 | 7.589 | 7.602 | 178,257 | +0.00(+0.02%) |
Feb 18, 2014 | 7.630 | 7.641 | 7.595 | 7.601 | 123,065 | -0.03(-0.38%) |
Feb 14, 2014 | 7.635 | 7.630 | 7.630 | 7.630 | 152,020 | -0.03(-0.38%) |
Feb 13, 2014 | 7.595 | 7.670 | 7.572 | 7.658 | 165,223 | +0.08(+0.99%) |
Feb 12, 2014 | 7.601 | 7.612 | 7.554 | 7.583 | 103,489 | +0.00(+0.04%) |
Feb 11, 2014 | 7.603 | 7.615 | 7.580 | 7.580 | 108,588 | +0.00(+0.00%) |
Feb 10, 2014 | 7.603 | 7.609 | 7.569 | 7.580 | 199,745 | +0.01(+0.15%) |
Feb 07, 2014 | 7.557 | 7.592 | 7.534 | 7.569 | 165,952 | +0.04(+0.54%) |
Feb 06, 2014 | 7.551 | 7.551 | 7.505 | 7.528 | 162,413 | +0.00(+0.00%) |
Feb 05, 2014 | 7.569 | 7.580 | 7.511 | 7.528 | 149,111 | -0.05(-0.61%) |
Feb 04, 2014 | 7.655 | 7.667 | 7.574 | 7.574 | 139,646 | -0.07(-0.98%) |
Feb 03, 2014 | 7.644 | 7.672 | 7.626 | 7.649 | 148,194 | +0.02(+0.30%) |
Jan 31, 2014 | 7.540 | 7.637 | 7.540 | 7.626 | 178,526 | +0.09(+1.15%) |
Jan 30, 2014 | 7.546 | 7.563 | 7.534 | 7.540 | 76,800 | -0.01(-0.08%) |
Jan 29, 2014 | 7.592 | 7.592 | 7.546 | 7.546 | 104,680 | -0.04(-0.53%) |
Jan 28, 2014 | 7.523 | 7.592 | 7.517 | 7.586 | 147,761 | +0.07(+1.00%) |
Jan 27, 2014 | 7.598 | 7.626 | 7.511 | 7.511 | 217,077 | -0.07(-0.99%) |
Jan 24, 2014 | 7.649 | 7.672 | 7.580 | 7.586 | 232,219 | -0.07(-0.90%) |
Jan 23, 2014 | 7.598 | 7.670 | 7.598 | 7.655 | 194,797 | +0.07(+0.91%) |
Jan 22, 2014 | 7.592 | 7.615 | 7.569 | 7.586 | 191,961 | -0.01(-0.08%) |
Jan 21, 2014 | 7.644 | 7.644 | 7.574 | 7.592 | 123,848 | -0.01(-0.15%) |
Jan 17, 2014 | 7.546 | 7.603 | 7.603 | 7.603 | 227,253 | +0.07(+0.99%) |
Jan 16, 2014 | 7.546 | 7.563 | 7.523 | 7.528 | 181,749 | +0.00(+0.00%) |
Jan 15, 2014 | 7.517 | 7.534 | 7.506 | 7.528 | 100,820 | +0.01(+0.15%) |
Jan 14, 2014 | 7.523 | 7.557 | 7.500 | 7.517 | 132,920 | -0.05(-0.61%) |
Jan 13, 2014 | 7.534 | 7.569 | 7.503 | 7.563 | 233,065 | +0.08(+1.12%) |
Jan 10, 2014 | 7.468 | 7.520 | 7.468 | 7.479 | 222,169 | +0.03(+0.46%) |
Jan 09, 2014 | 7.422 | 7.457 | 7.422 | 7.445 | 120,530 | +0.01(+0.15%) |
Jan 08, 2014 | 7.491 | 7.497 | 7.417 | 7.434 | 257,386 | -0.06(-0.76%) |
Jan 07, 2014 | 7.468 | 7.497 | 7.434 | 7.491 | 291,679 | +0.07(+1.00%) |
Jan 06, 2014 | 7.411 | 7.457 | 7.354 | 7.417 | 254,335 | +0.03(+0.47%) |
Jan 03, 2014 | 7.296 | 7.405 | 7.296 | 7.382 | 183,828 | +0.08(+1.10%) |
Jan 02, 2014 | 7.279 | 7.314 | 7.245 | 7.302 | 208,979 | +0.03(+0.47%) |
Dec 31, 2013 | 7.285 | 7.268 | 7.268 | 7.268 | 354,383 | -0.02(-0.24%) |
Dec 30, 2013 | 7.273 | 7.342 | 7.268 | 7.285 | 458,214 | -0.02(-0.24%) |
Dec 27, 2013 | 7.331 | 7.348 | 7.245 | 7.302 | 264,407 | -0.05(-0.62%) |
Dec 26, 2013 | 7.325 | 7.382 | 7.319 | 7.348 | 318,001 | +0.02(+0.31%) |
Dec 24, 2013 | 7.445 | 7.445 | 7.319 | 7.325 | 276,419 | -0.11(-1.46%) |
Dec 23, 2013 | 7.314 | 7.434 | 7.314 | 7.434 | 600,951 | +0.12(+1.64%) |
Dec 20, 2013 | 7.239 | 7.370 | 7.205 | 7.314 | 802,368 | +0.06(+0.87%) |
Dec 19, 2013 | 7.159 | 7.262 | 7.154 | 7.251 | 484,086 | +0.07(+0.96%) |
Dec 18, 2013 | 7.050 | 7.188 | 7.050 | 7.182 | 790,511 | +0.12(+1.70%) |
Dec 17, 2013 | 6.901 | 7.096 | 6.901 | 7.062 | 652,045 | +0.14(+1.95%) |
Dec 16, 2013 | 6.907 | 6.935 | 6.867 | 6.927 | 507,806 | +0.03(+0.46%) |
Dec 13, 2013 | 6.856 | 6.896 | 6.839 | 6.895 | 443,502 | +0.02(+0.32%) |
Dec 12, 2013 | 6.850 | 6.892 | 6.844 | 6.873 | 366,000 | +0.01(+0.08%) |
Dec 11, 2013 | 6.907 | 6.907 | 6.839 | 6.867 | 321,206 | -0.00(-0.04%) |
Dec 10, 2013 | 6.853 | 6.870 | 6.830 | 6.870 | 246,321 | +0.04(+0.58%) |
Dec 09, 2013 | 6.847 | 6.864 | 6.824 | 6.830 | 346,430 | -0.04(-0.58%) |
Dec 06, 2013 | 6.864 | 6.881 | 6.824 | 6.870 | 253,323 | +0.03(+0.50%) |
Dec 05, 2013 | 6.870 | 6.887 | 6.824 | 6.836 | 452,692 | -0.05(-0.74%) |
Dec 04, 2013 | 6.898 | 6.904 | 6.870 | 6.887 | 214,753 | -0.03(-0.41%) |
Dec 03, 2013 | 6.893 | 6.915 | 6.864 | 6.915 | 262,757 | +0.01(+0.16%) |
Dec 02, 2013 | 6.938 | 6.944 | 6.870 | 6.904 | 228,318 | -0.01(-0.08%) |
Nov 29, 2013 | 6.921 | 6.921 | 6.893 | 6.910 | 58,480 | +0.02(+0.33%) |
Nov 27, 2013 | 6.870 | 6.896 | 6.864 | 6.887 | 221,792 | -0.01(-0.08%) |
Nov 26, 2013 | 6.887 | 6.910 | 6.870 | 6.893 | 310,493 | -0.01(-0.08%) |
Nov 25, 2013 | 6.938 | 6.938 | 6.870 | 6.898 | 515,618 | -0.03(-0.49%) |
Nov 22, 2013 | 6.983 | 6.989 | 6.932 | 6.932 | 291,905 | -0.07(-0.97%) |
Nov 21, 2013 | 7.012 | 7.052 | 6.972 | 7.001 | 290,427 | -0.02(-0.24%) |
Nov 20, 2013 | 7.063 | 7.091 | 7.012 | 7.018 | 260,615 | -0.06(-0.88%) |
Nov 19, 2013 | 7.103 | 7.114 | 7.052 | 7.080 | 269,138 | -0.05(-0.64%) |
Nov 18, 2013 | 7.120 | 7.205 | 7.109 | 7.126 | 342,593 | -0.02(-0.24%) |
Nov 15, 2013 | 7.029 | 7.160 | 7.029 | 7.143 | 357,578 | +0.09(+1.21%) |
Nov 14, 2013 | 7.012 | 7.097 | 7.012 | 7.057 | 286,378 | -0.04(-0.60%) |
Nov 12, 2013 | 7.174 | 7.174 | 7.049 | 7.100 | 291,226 | -0.05(-0.71%) |
Nov 11, 2013 | 7.202 | 7.213 | 7.145 | 7.151 | 185,519 | -0.08(-1.09%) |
Nov 08, 2013 | 7.292 | 7.292 | 7.174 | 7.230 | 360,688 | -0.10(-1.31%) |
Nov 07, 2013 | 7.377 | 7.377 | 7.298 | 7.326 | 263,906 | -0.06(-0.84%) |
Nov 06, 2013 | 7.467 | 7.524 | 7.371 | 7.388 | 363,947 | -0.11(-1.51%) |
Nov 05, 2013 | 7.462 | 7.501 | 7.428 | 7.501 | 128,304 | +0.04(+0.53%) |
Nov 04, 2013 | 7.456 | 7.484 | 7.405 | 7.462 | 206,676 | +0.06(+0.76%) |
Nov 01, 2013 | 7.535 | 7.535 | 7.394 | 7.405 | 132,028 | -0.09(-1.21%) |
Oct 31, 2013 | 7.518 | 7.580 | 7.467 | 7.496 | 296,041 | -0.02(-0.30%) |
Oct 30, 2013 | 7.496 | 7.518 | 7.467 | 7.518 | 167,969 | +0.01(+0.08%) |
Oct 29, 2013 | 7.507 | 7.513 | 7.473 | 7.513 | 92,929 | +0.02(+0.23%) |
Oct 28, 2013 | 7.411 | 7.496 | 7.411 | 7.496 | 155,531 | +0.08(+1.14%) |
Oct 25, 2013 | 7.417 | 7.445 | 7.396 | 7.411 | 94,526 | +0.02(+0.31%) |
Oct 24, 2013 | 7.411 | 7.434 | 7.377 | 7.388 | 138,048 | -0.02(-0.23%) |
Oct 23, 2013 | 7.400 | 7.428 | 7.383 | 7.405 | 216,544 | +0.01(+0.08%) |
Oct 22, 2013 | 7.383 | 7.400 | 7.354 | 7.400 | 299,243 | +0.04(+0.54%) |
Oct 21, 2013 | 7.394 | 7.394 | 7.332 | 7.360 | 111,445 | -0.02(-0.31%) |
Oct 18, 2013 | 7.377 | 7.434 | 7.337 | 7.383 | 298,737 | +0.02(+0.23%) |
Oct 17, 2013 | 7.168 | 7.371 | 7.168 | 7.366 | 363,533 | +0.19(+2.60%) |
Oct 16, 2013 | 7.128 | 7.190 | 7.123 | 7.179 | 152,278 | +0.04(+0.55%) |
Oct 15, 2013 | 7.145 | 7.193 | 7.123 | 7.140 | 168,386 | -0.03(-0.47%) |
Oct 14, 2013 | 7.219 | 7.219 | 7.162 | 7.174 | 89,938 | -0.03(-0.39%) |
Oct 11, 2013 | 7.196 | 7.207 | 7.168 | 7.202 | 118,300 | +0.00(+0.04%) |
Oct 10, 2013 | 7.176 | 7.221 | 7.154 | 7.199 | 166,336 | -0.02(-0.23%) |
Oct 09, 2013 | 7.188 | 7.216 | 7.148 | 7.216 | 113,384 | +0.03(+0.47%) |
Oct 08, 2013 | 7.210 | 7.210 | 7.160 | 7.182 | 150,569 | -0.03(-0.39%) |
Oct 07, 2013 | 7.261 | 7.283 | 7.165 | 7.210 | 263,410 | -0.08(-1.16%) |
Oct 04, 2013 | 7.278 | 7.306 | 7.261 | 7.294 | 149,391 | +0.01(+0.08%) |
Oct 03, 2013 | 7.306 | 7.323 | 7.266 | 7.289 | 152,930 | -0.06(-0.77%) |
Oct 02, 2013 | 7.306 | 7.373 | 7.255 | 7.345 | 125,472 | +0.03(+0.46%) |