Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 01, 2013 | 7.323 | 7.342 | 7.283 | 7.311 | 126,315 | +0.02(+0.31%) |
Sep 30, 2013 | 7.328 | 7.339 | 7.289 | 7.289 | 129,109 | -0.05(-0.69%) |
Sep 27, 2013 | 7.373 | 7.384 | 7.323 | 7.339 | 156,413 | -0.04(-0.61%) |
Sep 26, 2013 | 7.441 | 7.446 | 7.379 | 7.384 | 181,060 | -0.06(-0.83%) |
Sep 25, 2013 | 7.424 | 7.446 | 7.424 | 7.446 | 125,308 | +0.02(+0.30%) |
Sep 24, 2013 | 7.345 | 7.429 | 7.294 | 7.424 | 201,649 | +0.06(+0.84%) |
Sep 23, 2013 | 7.328 | 7.373 | 7.311 | 7.362 | 289,412 | +0.06(+0.77%) |
Sep 20, 2013 | 7.255 | 7.309 | 7.221 | 7.306 | 311,747 | +0.03(+0.39%) |
Sep 19, 2013 | 7.306 | 7.306 | 7.255 | 7.278 | 267,245 | -0.02(-0.31%) |
Sep 18, 2013 | 7.064 | 7.306 | 7.025 | 7.300 | 365,497 | +0.21(+3.01%) |
Sep 17, 2013 | 6.895 | 7.112 | 6.895 | 7.086 | 397,846 | +0.20(+2.94%) |
Sep 16, 2013 | 6.929 | 6.952 | 6.873 | 6.884 | 367,590 | -0.01(-0.16%) |
Sep 13, 2013 | 6.856 | 6.918 | 6.850 | 6.895 | 197,318 | +0.04(+0.57%) |
Sep 12, 2013 | 6.850 | 6.893 | 6.845 | 6.856 | 228,035 | +0.02(+0.29%) |
Sep 11, 2013 | 6.870 | 6.870 | 6.836 | 6.836 | 193,340 | -0.06(-0.81%) |
Sep 10, 2013 | 6.909 | 6.909 | 6.859 | 6.892 | 172,153 | -0.01(-0.16%) |
Sep 09, 2013 | 6.875 | 6.926 | 6.870 | 6.903 | 156,089 | +0.00(+0.00%) |
Sep 06, 2013 | 6.870 | 6.920 | 6.842 | 6.903 | 142,265 | +0.04(+0.65%) |
Sep 05, 2013 | 6.898 | 6.903 | 6.859 | 6.859 | 117,870 | -0.07(-0.97%) |
Sep 04, 2013 | 6.937 | 6.937 | 6.842 | 6.926 | 306,583 | +0.01(+0.16%) |
Sep 03, 2013 | 6.948 | 6.970 | 6.898 | 6.915 | 216,245 | -0.02(-0.24%) |
Aug 30, 2013 | 6.942 | 6.955 | 6.920 | 6.931 | 136,700 | -0.04(-0.64%) |
Aug 29, 2013 | 6.965 | 7.004 | 6.915 | 6.976 | 264,152 | -0.03(-0.40%) |
Aug 28, 2013 | 7.099 | 7.104 | 6.998 | 7.004 | 212,278 | -0.08(-1.10%) |
Aug 27, 2013 | 7.099 | 7.160 | 7.047 | 7.082 | 225,622 | -0.04(-0.55%) |
Aug 26, 2013 | 7.149 | 7.171 | 7.093 | 7.121 | 184,854 | -0.05(-0.70%) |
Aug 23, 2013 | 7.132 | 7.183 | 7.043 | 7.171 | 265,640 | +0.06(+0.86%) |
Aug 22, 2013 | 6.965 | 7.110 | 6.926 | 7.110 | 259,781 | +0.12(+1.76%) |
Aug 21, 2013 | 6.915 | 7.037 | 6.887 | 6.987 | 475,093 | +0.04(+0.64%) |
Aug 20, 2013 | 6.775 | 6.942 | 6.775 | 6.942 | 373,708 | +0.14(+2.05%) |
Aug 19, 2013 | 6.836 | 6.842 | 6.786 | 6.803 | 301,495 | -0.03(-0.49%) |
Aug 16, 2013 | 6.848 | 6.853 | 6.792 | 6.836 | 432,654 | -0.03(-0.41%) |
Aug 15, 2013 | 6.870 | 6.887 | 6.820 | 6.864 | 294,174 | -0.04(-0.65%) |
Aug 14, 2013 | 6.848 | 6.909 | 6.825 | 6.909 | 322,441 | +0.04(+0.57%) |
Aug 13, 2013 | 6.870 | 6.920 | 6.848 | 6.870 | 272,979 | -0.01(-0.20%) |
Aug 12, 2013 | 6.850 | 6.912 | 6.845 | 6.884 | 225,244 | +0.03(+0.49%) |
Aug 09, 2013 | 6.845 | 6.867 | 6.823 | 6.850 | 137,411 | -0.02(-0.24%) |
Aug 08, 2013 | 6.850 | 6.895 | 6.828 | 6.867 | 318,584 | +0.02(+0.24%) |
Aug 07, 2013 | 6.845 | 6.878 | 6.834 | 6.850 | 332,591 | -0.04(-0.64%) |
Aug 06, 2013 | 6.906 | 6.917 | 6.867 | 6.895 | 220,409 | -0.05(-0.72%) |
Aug 05, 2013 | 7.034 | 7.034 | 6.939 | 6.945 | 176,354 | -0.09(-1.26%) |
Aug 02, 2013 | 7.006 | 7.050 | 6.984 | 7.034 | 119,909 | +0.04(+0.56%) |
Aug 01, 2013 | 7.067 | 7.100 | 6.984 | 6.995 | 146,104 | -0.10(-1.41%) |
Jul 31, 2013 | 7.061 | 7.106 | 6.995 | 7.095 | 267,082 | +0.01(+0.08%) |
Jul 30, 2013 | 6.995 | 7.095 | 6.978 | 7.089 | 295,545 | +0.03(+0.47%) |
Jul 29, 2013 | 7.011 | 7.084 | 7.006 | 7.056 | 153,266 | +0.04(+0.60%) |
Jul 26, 2013 | 6.928 | 7.039 | 6.906 | 7.014 | 271,090 | +0.03(+0.43%) |
Jul 25, 2013 | 6.978 | 6.989 | 6.873 | 6.984 | 340,027 | -0.03(-0.40%) |
Jul 24, 2013 | 7.067 | 7.067 | 6.984 | 7.011 | 231,323 | -0.04(-0.55%) |
Jul 23, 2013 | 7.050 | 7.106 | 6.986 | 7.050 | 226,568 | +0.01(+0.16%) |
Jul 22, 2013 | 7.134 | 7.156 | 6.990 | 7.039 | 277,378 | -0.12(-1.63%) |
Jul 19, 2013 | 7.228 | 7.234 | 7.139 | 7.156 | 183,552 | -0.08(-1.08%) |
Jul 18, 2013 | 7.256 | 7.278 | 7.222 | 7.234 | 164,042 | -0.02(-0.23%) |
Jul 17, 2013 | 7.222 | 7.272 | 7.206 | 7.250 | 200,658 | +0.03(+0.38%) |
Jul 16, 2013 | 7.145 | 7.261 | 7.134 | 7.222 | 193,214 | -0.03(-0.38%) |
Jul 15, 2013 | 7.311 | 7.314 | 7.222 | 7.250 | 150,755 | -0.07(-0.91%) |
Jul 12, 2013 | 7.356 | 7.406 | 7.295 | 7.317 | 159,441 | -0.02(-0.30%) |
Jul 11, 2013 | 7.356 | 7.383 | 7.306 | 7.339 | 165,549 | +0.06(+0.88%) |
Jul 10, 2013 | 7.259 | 7.314 | 7.203 | 7.275 | 188,664 | -0.01(-0.15%) |
Jul 09, 2013 | 7.308 | 7.319 | 7.247 | 7.286 | 217,716 | -0.03(-0.45%) |
Jul 08, 2013 | 7.336 | 7.424 | 7.264 | 7.319 | 288,118 | -0.05(-0.67%) |
Jul 05, 2013 | 7.358 | 7.397 | 7.259 | 7.369 | 261,311 | -0.07(-0.96%) |
Jul 03, 2013 | 7.540 | 7.540 | 7.413 | 7.441 | 151,284 | -0.13(-1.68%) |
Jul 02, 2013 | 7.656 | 7.673 | 7.568 | 7.568 | 220,938 | -0.09(-1.15%) |
Jul 01, 2013 | 7.634 | 7.710 | 7.634 | 7.656 | 143,245 | +0.00(+0.00%) |
Jun 28, 2013 | 7.628 | 7.673 | 7.562 | 7.656 | 181,616 | +0.02(+0.22%) |
Jun 27, 2013 | 7.573 | 7.717 | 7.562 | 7.639 | 365,476 | +0.10(+1.39%) |
Jun 26, 2013 | 7.303 | 7.562 | 7.259 | 7.535 | 335,120 | +0.28(+3.88%) |
Jun 25, 2013 | 7.236 | 7.259 | 7.126 | 7.253 | 304,382 | +0.04(+0.54%) |
Jun 24, 2013 | 7.319 | 7.319 | 7.165 | 7.214 | 434,946 | -0.15(-2.10%) |
Jun 21, 2013 | 7.397 | 7.452 | 7.336 | 7.369 | 274,310 | -0.07(-0.96%) |
Jun 20, 2013 | 7.457 | 7.474 | 7.397 | 7.441 | 430,908 | -0.12(-1.61%) |
Jun 19, 2013 | 7.601 | 7.617 | 7.540 | 7.562 | 272,982 | -0.08(-1.08%) |
Jun 18, 2013 | 7.728 | 7.739 | 7.617 | 7.645 | 261,543 | -0.09(-1.21%) |
Jun 17, 2013 | 7.733 | 7.799 | 7.673 | 7.739 | 317,205 | +0.01(+0.07%) |
Jun 14, 2013 | 7.584 | 7.744 | 7.557 | 7.733 | 320,420 | +0.15(+2.04%) |
Jun 13, 2013 | 7.468 | 7.584 | 7.374 | 7.579 | 420,824 | +0.13(+1.70%) |
Jun 12, 2013 | 7.645 | 7.675 | 7.452 | 7.452 | 516,965 | -0.27(-3.54%) |
Jun 11, 2013 | 7.725 | 7.763 | 7.637 | 7.725 | 305,358 | -0.10(-1.26%) |
Jun 10, 2013 | 7.945 | 7.945 | 7.796 | 7.824 | 168,956 | -0.14(-1.79%) |
Jun 07, 2013 | 7.966 | 8.010 | 7.906 | 7.966 | 122,884 | -0.02(-0.21%) |
Jun 06, 2013 | 7.912 | 7.994 | 7.892 | 7.983 | 182,748 | +0.07(+0.83%) |
Jun 05, 2013 | 7.802 | 7.917 | 7.796 | 7.917 | 232,133 | +0.13(+1.69%) |
Jun 04, 2013 | 7.730 | 7.796 | 7.643 | 7.785 | 556,382 | +0.01(+0.14%) |
Jun 03, 2013 | 7.972 | 7.976 | 7.736 | 7.774 | 515,283 | -0.20(-2.48%) |
May 31, 2013 | 8.098 | 8.137 | 7.923 | 7.972 | 297,415 | -0.14(-1.76%) |
May 30, 2013 | 8.230 | 8.241 | 8.098 | 8.115 | 239,821 | -0.09(-1.14%) |
May 29, 2013 | 8.323 | 8.349 | 8.197 | 8.208 | 331,050 | -0.15(-1.84%) |
May 28, 2013 | 8.433 | 8.444 | 8.329 | 8.362 | 146,056 | -0.05(-0.65%) |
May 24, 2013 | 8.433 | 8.433 | 8.400 | 8.417 | 86,899 | -0.02(-0.26%) |
May 23, 2013 | 8.373 | 8.439 | 8.367 | 8.439 | 156,099 | +0.03(+0.39%) |
May 22, 2013 | 8.444 | 8.455 | 8.395 | 8.406 | 108,445 | -0.01(-0.13%) |
May 21, 2013 | 8.439 | 8.444 | 8.400 | 8.417 | 118,846 | -0.07(-0.78%) |
May 20, 2013 | 8.411 | 8.499 | 8.402 | 8.483 | 158,396 | +0.09(+1.05%) |
May 17, 2013 | 8.400 | 8.422 | 8.356 | 8.395 | 126,534 | +0.00(+0.00%) |
May 16, 2013 | 8.406 | 8.433 | 8.384 | 8.395 | 79,211 | +0.01(+0.13%) |
May 15, 2013 | 8.439 | 8.439 | 8.340 | 8.384 | 146,887 | -0.03(-0.33%) |
May 13, 2013 | 8.488 | 8.488 | 8.367 | 8.411 | 190,316 | -0.08(-0.90%) |
May 10, 2013 | 8.472 | 8.493 | 8.439 | 8.488 | 201,655 | +0.05(+0.65%) |
May 09, 2013 | 8.493 | 8.510 | 8.422 | 8.433 | 191,752 | -0.03(-0.39%) |
May 08, 2013 | 8.504 | 8.504 | 8.450 | 8.466 | 135,930 | -0.03(-0.38%) |
May 07, 2013 | 8.444 | 8.499 | 8.422 | 8.499 | 184,189 | +0.05(+0.65%) |
May 06, 2013 | 8.439 | 8.450 | 8.412 | 8.444 | 90,539 | +0.02(+0.26%) |
May 03, 2013 | 8.422 | 8.450 | 8.395 | 8.422 | 94,268 | -0.03(-0.32%) |
May 02, 2013 | 8.384 | 8.477 | 8.384 | 8.450 | 148,611 | +0.05(+0.59%) |
May 01, 2013 | 8.439 | 8.455 | 8.368 | 8.401 | 252,242 | -0.01(-0.13%) |
Apr 30, 2013 | 8.461 | 8.466 | 8.368 | 8.412 | 293,822 | +0.02(+0.20%) |
Apr 29, 2013 | 8.390 | 8.428 | 8.390 | 8.395 | 108,129 | -0.01(-0.06%) |
Apr 26, 2013 | 8.362 | 8.412 | 8.384 | 8.401 | 105,218 | +0.02(+0.20%) |
Apr 25, 2013 | 8.341 | 8.412 | 8.341 | 8.384 | 197,329 | +0.01(+0.13%) |
Apr 24, 2013 | 8.406 | 8.406 | 8.341 | 8.373 | 104,340 | -0.03(-0.33%) |
Apr 23, 2013 | 8.341 | 8.412 | 8.341 | 8.401 | 241,459 | +0.06(+0.72%) |
Apr 22, 2013 | 8.330 | 8.351 | 8.324 | 8.341 | 96,350 | +0.02(+0.20%) |
Apr 19, 2013 | 8.308 | 8.351 | 8.308 | 8.324 | 102,037 | +0.02(+0.26%) |
Apr 18, 2013 | 8.313 | 8.330 | 8.280 | 8.302 | 74,891 | +0.02(+0.20%) |
Apr 17, 2013 | 8.286 | 8.335 | 8.286 | 8.286 | 96,297 | +0.00(+0.00%) |
Apr 16, 2013 | 8.302 | 8.313 | 8.280 | 8.286 | 154,986 | -0.02(-0.20%) |
Apr 15, 2013 | 8.319 | 8.324 | 8.275 | 8.302 | 111,178 | -0.01(-0.13%) |
Apr 12, 2013 | 8.270 | 8.324 | 8.259 | 8.313 | 159,652 | +0.05(+0.59%) |
Apr 11, 2013 | 8.286 | 8.286 | 8.264 | 8.264 | 85,975 | -0.01(-0.07%) |
Apr 10, 2013 | 8.275 | 8.302 | 8.242 | 8.269 | 186,214 | -0.01(-0.07%) |
Apr 09, 2013 | 8.253 | 8.286 | 8.231 | 8.275 | 193,740 | +0.03(+0.33%) |
Apr 08, 2013 | 8.237 | 8.253 | 8.227 | 8.248 | 137,535 | +0.02(+0.20%) |
Apr 05, 2013 | 8.199 | 8.253 | 8.198 | 8.231 | 203,913 | +0.08(+0.93%) |
Apr 04, 2013 | 8.161 | 8.177 | 8.123 | 8.155 | 185,576 | +0.01(+0.13%) |
Apr 03, 2013 | 8.188 | 8.199 | 8.085 | 8.145 | 588,894 | -0.06(-0.73%) |
Apr 02, 2013 | 8.237 | 8.242 | 8.183 | 8.204 | 282,907 | -0.01(-0.07%) |