Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.007 | 7.940 | 7.940 | 7.940 | 832,790 | -0.10(-1.21%) |
Dec 30, 2014 | 7.905 | 8.042 | 7.905 | 8.038 | 539,486 | +0.11(+1.40%) |
Dec 29, 2014 | 7.971 | 7.976 | 7.887 | 7.927 | 271,246 | +0.04(+0.45%) |
Dec 26, 2014 | 7.980 | 7.980 | 7.892 | 7.892 | 115,362 | -0.09(-1.11%) |
Dec 24, 2014 | 7.971 | 7.980 | 7.980 | 7.980 | 208,197 | +0.01(+0.11%) |
Dec 23, 2014 | 7.949 | 7.993 | 7.790 | 7.971 | 507,173 | +0.04(+0.53%) |
Dec 22, 2014 | 7.723 | 7.958 | 7.723 | 7.929 | 713,223 | +0.21(+2.67%) |
Dec 19, 2014 | 7.772 | 7.794 | 7.692 | 7.723 | 370,751 | -0.05(-0.68%) |
Dec 18, 2014 | 7.639 | 7.794 | 7.639 | 7.776 | 637,199 | +0.17(+2.27%) |
Dec 17, 2014 | 7.506 | 7.741 | 7.484 | 7.604 | 362,792 | +0.07(+0.88%) |
Dec 16, 2014 | 7.568 | 7.657 | 7.484 | 7.537 | 366,540 | +0.01(+0.12%) |
Dec 15, 2014 | 7.450 | 7.672 | 7.428 | 7.528 | 692,636 | +0.18(+2.42%) |
Dec 12, 2014 | 7.415 | 7.515 | 7.320 | 7.350 | 531,750 | -0.11(-1.51%) |
Dec 11, 2014 | 7.568 | 7.572 | 7.437 | 7.463 | 549,451 | -0.10(-1.27%) |
Dec 10, 2014 | 7.633 | 7.672 | 7.520 | 7.559 | 476,848 | -0.08(-1.08%) |
Dec 09, 2014 | 7.598 | 7.680 | 7.559 | 7.641 | 359,385 | -0.00(-0.06%) |
Dec 08, 2014 | 7.715 | 7.715 | 7.576 | 7.646 | 462,922 | -0.07(-0.85%) |
Dec 05, 2014 | 7.741 | 7.763 | 7.681 | 7.711 | 320,482 | -0.04(-0.50%) |
Dec 04, 2014 | 7.685 | 7.763 | 7.585 | 7.750 | 702,971 | +0.09(+1.19%) |
Dec 03, 2014 | 7.620 | 7.672 | 7.554 | 7.659 | 351,333 | +0.05(+0.63%) |
Dec 02, 2014 | 7.685 | 7.702 | 7.563 | 7.611 | 266,756 | -0.03(-0.34%) |
Dec 01, 2014 | 7.694 | 7.754 | 7.562 | 7.637 | 477,267 | -0.08(-1.07%) |
Nov 28, 2014 | 7.694 | 8.011 | 7.694 | 7.720 | 281,314 | +0.06(+0.74%) |
Nov 26, 2014 | 7.594 | 7.663 | 7.663 | 7.663 | 339,340 | +0.03(+0.40%) |
Nov 25, 2014 | 7.585 | 7.633 | 7.528 | 7.633 | 327,457 | +0.07(+0.92%) |
Nov 24, 2014 | 7.607 | 7.637 | 7.558 | 7.563 | 291,782 | +0.00(+0.00%) |
Nov 21, 2014 | 7.672 | 7.672 | 7.533 | 7.563 | 359,006 | -0.04(-0.57%) |
Nov 20, 2014 | 7.515 | 7.663 | 7.481 | 7.607 | 490,911 | +0.09(+1.16%) |
Nov 19, 2014 | 7.659 | 7.670 | 7.511 | 7.520 | 479,500 | -0.06(-0.75%) |
Nov 18, 2014 | 7.498 | 7.620 | 7.498 | 7.576 | 480,711 | +0.06(+0.81%) |
Nov 17, 2014 | 7.537 | 7.602 | 7.502 | 7.515 | 279,625 | -0.07(-0.86%) |
Nov 14, 2014 | 7.572 | 7.602 | 7.546 | 7.581 | 147,929 | +0.03(+0.35%) |
Nov 13, 2014 | 7.546 | 7.607 | 7.515 | 7.554 | 241,617 | -0.03(-0.40%) |
Nov 12, 2014 | 7.541 | 7.602 | 7.524 | 7.585 | 340,198 | +0.05(+0.63%) |
Nov 11, 2014 | 7.498 | 7.563 | 7.498 | 7.537 | 237,924 | +0.01(+0.12%) |
Nov 10, 2014 | 7.528 | 7.559 | 7.450 | 7.528 | 311,240 | +0.04(+0.52%) |
Nov 07, 2014 | 7.489 | 7.568 | 7.426 | 7.489 | 456,089 | +0.03(+0.47%) |
Nov 06, 2014 | 7.472 | 7.524 | 7.346 | 7.455 | 243,439 | +0.00(+0.00%) |
Nov 05, 2014 | 7.563 | 7.563 | 7.350 | 7.455 | 311,802 | +0.01(+0.18%) |
Nov 04, 2014 | 7.494 | 7.511 | 7.350 | 7.441 | 309,809 | -0.04(-0.52%) |
Nov 03, 2014 | 7.515 | 7.554 | 7.441 | 7.481 | 266,063 | -0.05(-0.69%) |
Oct 31, 2014 | 7.524 | 7.559 | 7.433 | 7.533 | 336,262 | +0.07(+0.87%) |
Oct 30, 2014 | 7.441 | 7.520 | 7.407 | 7.468 | 298,734 | +0.03(+0.35%) |
Oct 29, 2014 | 7.446 | 7.489 | 7.441 | 7.441 | 315,945 | +0.02(+0.23%) |
Oct 28, 2014 | 7.433 | 7.446 | 7.355 | 7.424 | 448,550 | -0.02(-0.23%) |
Oct 27, 2014 | 7.359 | 7.468 | 7.359 | 7.441 | 398,680 | +0.08(+1.12%) |
Oct 24, 2014 | 7.328 | 7.398 | 7.264 | 7.359 | 350,910 | +0.07(+0.89%) |
Oct 23, 2014 | 7.333 | 7.385 | 7.272 | 7.294 | 320,682 | -0.01(-0.18%) |
Oct 22, 2014 | 7.255 | 7.337 | 7.255 | 7.307 | 428,783 | +0.04(+0.60%) |
Oct 21, 2014 | 7.194 | 7.298 | 7.189 | 7.263 | 454,596 | +0.09(+1.27%) |
Oct 20, 2014 | 7.268 | 7.294 | 7.159 | 7.172 | 438,872 | -0.04(-0.54%) |
Oct 17, 2014 | 7.229 | 7.307 | 7.163 | 7.211 | 284,001 | +0.03(+0.42%) |
Oct 16, 2014 | 7.094 | 7.224 | 7.037 | 7.181 | 755,823 | +0.03(+0.36%) |
Oct 15, 2014 | 7.063 | 7.176 | 6.963 | 7.155 | 683,128 | +0.04(+0.55%) |
Oct 14, 2014 | 7.159 | 7.220 | 7.107 | 7.115 | 414,729 | -0.06(-0.79%) |
Oct 13, 2014 | 7.150 | 7.229 | 7.098 | 7.172 | 444,648 | -0.00(-0.06%) |
Oct 10, 2014 | 7.159 | 7.229 | 7.094 | 7.176 | 728,696 | +0.05(+0.67%) |
Oct 09, 2014 | 7.159 | 7.198 | 7.089 | 7.129 | 501,128 | -0.01(-0.12%) |
Oct 08, 2014 | 7.146 | 7.172 | 7.076 | 7.137 | 755,570 | -0.03(-0.48%) |
Oct 07, 2014 | 7.129 | 7.207 | 7.102 | 7.172 | 419,678 | -0.02(-0.24%) |
Oct 06, 2014 | 7.098 | 7.215 | 7.089 | 7.189 | 789,902 | +0.13(+1.91%) |
Oct 03, 2014 | 7.098 | 7.102 | 7.046 | 7.055 | 288,524 | -0.01(-0.18%) |
Oct 02, 2014 | 7.024 | 7.176 | 7.024 | 7.068 | 810,759 | +0.05(+0.68%) |
Oct 01, 2014 | 6.946 | 7.055 | 6.920 | 7.020 | 719,747 | +0.09(+1.25%) |
Sep 30, 2014 | 7.020 | 7.033 | 6.933 | 6.933 | 903,175 | -0.06(-0.87%) |
Sep 29, 2014 | 7.050 | 7.053 | 6.968 | 6.994 | 625,396 | -0.09(-1.23%) |
Sep 26, 2014 | 7.107 | 7.107 | 7.002 | 7.081 | 475,796 | +0.03(+0.43%) |
Sep 25, 2014 | 6.989 | 7.050 | 6.976 | 7.050 | 429,941 | +0.05(+0.68%) |
Sep 24, 2014 | 7.072 | 7.072 | 6.955 | 7.002 | 581,664 | -0.05(-0.68%) |
Sep 23, 2014 | 7.029 | 7.089 | 6.998 | 7.050 | 579,720 | +0.04(+0.56%) |
Sep 22, 2014 | 7.042 | 7.063 | 6.963 | 7.011 | 350,114 | -0.03(-0.49%) |
Sep 19, 2014 | 7.146 | 7.146 | 6.989 | 7.046 | 519,782 | -0.06(-0.86%) |
Sep 18, 2014 | 7.189 | 7.189 | 7.089 | 7.107 | 517,688 | -0.06(-0.79%) |
Sep 17, 2014 | 7.176 | 7.194 | 7.133 | 7.163 | 328,525 | +0.02(+0.24%) |
Sep 16, 2014 | 7.155 | 7.185 | 7.129 | 7.146 | 341,298 | -0.02(-0.24%) |
Sep 15, 2014 | 7.320 | 7.320 | 7.150 | 7.163 | 523,980 | -0.15(-2.02%) |
Sep 12, 2014 | 7.407 | 7.494 | 7.302 | 7.311 | 567,039 | -0.09(-1.23%) |
Sep 11, 2014 | 7.351 | 7.415 | 7.321 | 7.402 | 269,387 | +0.05(+0.64%) |
Sep 10, 2014 | 7.398 | 7.419 | 7.334 | 7.355 | 273,796 | -0.02(-0.29%) |
Sep 09, 2014 | 7.445 | 7.492 | 7.360 | 7.377 | 242,362 | -0.06(-0.80%) |
Sep 08, 2014 | 7.500 | 7.525 | 7.436 | 7.436 | 219,362 | -0.04(-0.57%) |
Sep 05, 2014 | 7.483 | 7.585 | 7.424 | 7.479 | 238,828 | +0.01(+0.11%) |
Sep 04, 2014 | 7.616 | 7.616 | 7.466 | 7.471 | 549,457 | -0.11(-1.46%) |
Sep 03, 2014 | 7.680 | 7.680 | 7.552 | 7.582 | 467,882 | -0.01(-0.17%) |
Sep 02, 2014 | 7.599 | 7.658 | 7.539 | 7.594 | 589,057 | +0.05(+0.62%) |
Aug 29, 2014 | 7.513 | 7.547 | 7.547 | 7.547 | 641,744 | +0.07(+0.91%) |
Aug 28, 2014 | 7.368 | 7.492 | 7.360 | 7.479 | 568,241 | +0.12(+1.56%) |
Aug 27, 2014 | 7.381 | 7.384 | 7.291 | 7.364 | 275,157 | +0.02(+0.29%) |
Aug 26, 2014 | 7.360 | 7.360 | 7.270 | 7.343 | 388,991 | +0.01(+0.12%) |
Aug 25, 2014 | 7.257 | 7.338 | 7.223 | 7.334 | 436,376 | +0.12(+1.66%) |
Aug 22, 2014 | 7.240 | 7.251 | 7.240 | 7.215 | 167,158 | -0.00(-0.06%) |
Aug 21, 2014 | 7.104 | 7.253 | 7.104 | 7.219 | 511,264 | +0.06(+0.83%) |
Aug 20, 2014 | 7.061 | 7.185 | 7.040 | 7.159 | 669,633 | +0.02(+0.24%) |
Aug 19, 2014 | 7.193 | 7.217 | 7.112 | 7.142 | 372,286 | -0.05(-0.65%) |
Aug 18, 2014 | 7.121 | 7.193 | 7.070 | 7.189 | 356,461 | +0.09(+1.32%) |
Aug 15, 2014 | 7.108 | 7.142 | 7.065 | 7.095 | 217,335 | -0.00(-0.06%) |
Aug 14, 2014 | 7.138 | 7.138 | 7.061 | 7.099 | 246,647 | -0.01(-0.12%) |
Aug 13, 2014 | 7.082 | 7.117 | 7.027 | 7.108 | 352,478 | +0.06(+0.91%) |
Aug 12, 2014 | 7.031 | 7.108 | 6.984 | 7.044 | 454,161 | +0.01(+0.12%) |
Aug 11, 2014 | 6.997 | 7.074 | 6.932 | 7.035 | 298,218 | +0.04(+0.61%) |
Aug 08, 2014 | 6.976 | 7.078 | 6.954 | 6.993 | 308,784 | +0.02(+0.24%) |
Aug 07, 2014 | 7.095 | 7.194 | 6.895 | 6.976 | 436,205 | -0.07(-1.03%) |
Aug 06, 2014 | 6.989 | 7.074 | 6.984 | 7.048 | 372,129 | +0.03(+0.43%) |
Aug 05, 2014 | 7.048 | 7.048 | 6.975 | 7.018 | 180,609 | -0.04(-0.51%) |
Aug 04, 2014 | 6.954 | 7.061 | 6.954 | 7.055 | 366,134 | +0.10(+1.44%) |
Aug 01, 2014 | 7.074 | 7.091 | 6.944 | 6.954 | 731,991 | -0.13(-1.87%) |
Jul 31, 2014 | 7.151 | 7.225 | 7.044 | 7.087 | 798,531 | -0.13(-1.77%) |
Jul 30, 2014 | 7.304 | 7.304 | 7.185 | 7.215 | 789,167 | -0.08(-1.05%) |
Jul 29, 2014 | 7.296 | 7.407 | 7.279 | 7.291 | 494,986 | -0.02(-0.29%) |
Jul 28, 2014 | 7.381 | 7.381 | 7.274 | 7.313 | 590,200 | -0.07(-0.92%) |
Jul 25, 2014 | 7.402 | 7.441 | 7.364 | 7.381 | 292,073 | -0.04(-0.57%) |
Jul 24, 2014 | 7.449 | 7.492 | 7.411 | 7.424 | 202,550 | -0.02(-0.29%) |
Jul 23, 2014 | 7.381 | 7.466 | 7.381 | 7.445 | 290,983 | +0.08(+1.10%) |
Jul 22, 2014 | 7.475 | 7.475 | 7.355 | 7.364 | 540,968 | -0.07(-0.92%) |
Jul 21, 2014 | 7.381 | 7.445 | 7.355 | 7.432 | 323,963 | +0.06(+0.81%) |
Jul 18, 2014 | 7.343 | 7.411 | 7.334 | 7.373 | 297,103 | +0.06(+0.82%) |
Jul 17, 2014 | 7.381 | 7.454 | 7.313 | 7.313 | 363,839 | -0.08(-1.10%) |
Jul 16, 2014 | 7.419 | 7.466 | 7.373 | 7.394 | 375,549 | -0.03(-0.35%) |
Jul 15, 2014 | 7.492 | 7.543 | 7.394 | 7.419 | 424,446 | -0.05(-0.63%) |
Jul 14, 2014 | 7.454 | 7.560 | 7.399 | 7.466 | 319,217 | +0.05(+0.63%) |
Jul 11, 2014 | 7.428 | 7.500 | 7.381 | 7.419 | 409,349 | -0.02(-0.29%) |
Jul 10, 2014 | 7.454 | 7.458 | 7.381 | 7.441 | 355,504 | -0.05(-0.68%) |
Jul 09, 2014 | 7.419 | 7.500 | 7.400 | 7.492 | 349,652 | +0.09(+1.15%) |
Jul 08, 2014 | 7.445 | 7.454 | 7.317 | 7.407 | 741,892 | -0.04(-0.57%) |
Jul 07, 2014 | 7.488 | 7.492 | 7.428 | 7.449 | 624,446 | -0.05(-0.68%) |
Jul 03, 2014 | 7.582 | 7.500 | 7.500 | 7.500 | 304,699 | -0.07(-0.90%) |
Jul 02, 2014 | 7.607 | 7.624 | 7.522 | 7.569 | 543,143 | -0.01(-0.17%) |
Jul 01, 2014 | 7.526 | 7.650 | 7.492 | 7.582 | 854,129 | +0.03(+0.40%) |
Jun 30, 2014 | 7.650 | 7.650 | 7.539 | 7.552 | 980,917 | -0.12(-1.50%) |
Jun 27, 2014 | 7.611 | 7.667 | 7.526 | 7.667 | 13,817,871 | +0.07(+0.96%) |
Jun 26, 2014 | 7.360 | 7.594 | 7.338 | 7.594 | 1,336,848 | +0.24(+3.31%) |
Jun 25, 2014 | 7.253 | 7.360 | 7.245 | 7.351 | 666,321 | +0.09(+1.29%) |
Jun 24, 2014 | 7.274 | 7.355 | 7.253 | 7.257 | 922,930 | -0.01(-0.18%) |
Jun 23, 2014 | 7.279 | 7.377 | 7.253 | 7.270 | 621,249 | -0.02(-0.29%) |
Jun 20, 2014 | 7.360 | 7.360 | 7.274 | 7.291 | 1,279,654 | -0.06(-0.87%) |
Jun 19, 2014 | 7.317 | 7.373 | 7.279 | 7.355 | 688,480 | +0.03(+0.35%) |
Jun 18, 2014 | 7.360 | 7.373 | 7.236 | 7.330 | 816,782 | -0.04(-0.58%) |
Jun 17, 2014 | 7.360 | 7.415 | 7.343 | 7.373 | 851,633 | -0.01(-0.12%) |
Jun 16, 2014 | 7.326 | 7.413 | 7.291 | 7.381 | 446,617 | +0.07(+0.99%) |
Jun 13, 2014 | 7.415 | 7.419 | 7.287 | 7.309 | 442,972 | -0.07(-0.98%) |
Jun 12, 2014 | 7.338 | 7.407 | 7.287 | 7.381 | 579,981 | +0.06(+0.76%) |
Jun 11, 2014 | 7.363 | 7.422 | 7.305 | 7.326 | 457,067 | -0.05(-0.62%) |
Jun 10, 2014 | 7.476 | 7.493 | 7.342 | 7.372 | 873,480 | +0.08(+1.15%) |
Jun 06, 2014 | 7.300 | 7.300 | 7.185 | 7.288 | 630,820 | +0.07(+0.93%) |
Jun 05, 2014 | 7.204 | 7.229 | 7.120 | 7.221 | 392,103 | +0.05(+0.76%) |
Jun 04, 2014 | 7.204 | 7.204 | 7.104 | 7.166 | 568,560 | -0.03(-0.35%) |
Jun 03, 2014 | 7.120 | 7.212 | 7.104 | 7.192 | 642,614 | +0.07(+1.00%) |
Jun 02, 2014 | 7.171 | 7.174 | 7.053 | 7.120 | 544,269 | -0.01(-0.12%) |
May 30, 2014 | 7.150 | 7.194 | 7.099 | 7.129 | 1,473,463 | +0.00(+0.06%) |
May 29, 2014 | 7.141 | 7.221 | 7.016 | 7.125 | 642,948 | +0.03(+0.47%) |
May 28, 2014 | 7.078 | 7.104 | 7.024 | 7.091 | 756,599 | +0.01(+0.18%) |
May 27, 2014 | 7.078 | 7.102 | 6.995 | 7.078 | 708,295 | +0.05(+0.78%) |
May 23, 2014 | 6.928 | 7.024 | 7.024 | 7.024 | 869,059 | +0.12(+1.73%) |
May 22, 2014 | 6.869 | 6.919 | 6.827 | 6.905 | 356,765 | +0.07(+1.01%) |
May 21, 2014 | 6.852 | 6.886 | 6.785 | 6.836 | 715,481 | +0.03(+0.37%) |
May 20, 2014 | 6.827 | 6.831 | 6.756 | 6.810 | 1,017,367 | -0.00(-0.06%) |
May 19, 2014 | 6.722 | 6.819 | 6.702 | 6.815 | 822,617 | +0.08(+1.12%) |
May 16, 2014 | 6.781 | 6.798 | 6.685 | 6.739 | 642,399 | -0.03(-0.49%) |
May 15, 2014 | 6.722 | 6.819 | 6.668 | 6.773 | 944,540 | +0.02(+0.31%) |
May 14, 2014 | 6.911 | 7.011 | 6.748 | 6.752 | 816,941 | -0.18(-2.66%) |
May 13, 2014 | 6.949 | 6.974 | 6.831 | 6.936 | 878,688 | -0.02(-0.30%) |
May 12, 2014 | 6.806 | 6.965 | 6.785 | 6.957 | 783,533 | +0.21(+3.17%) |
May 09, 2014 | 6.526 | 6.785 | 6.523 | 6.743 | 1,287,995 | +0.07(+1.00%) |
May 08, 2014 | 6.827 | 6.982 | 6.672 | 6.676 | 989,815 | -0.21(-3.04%) |
May 07, 2014 | 6.932 | 6.932 | 6.789 | 6.886 | 835,734 | -0.03(-0.36%) |
May 06, 2014 | 6.928 | 7.003 | 6.911 | 6.911 | 454,959 | -0.10(-1.37%) |
May 05, 2014 | 7.011 | 7.032 | 6.947 | 7.007 | 490,058 | -0.00(-0.06%) |
May 02, 2014 | 6.944 | 7.041 | 6.907 | 7.011 | 668,478 | +0.05(+0.66%) |
May 01, 2014 | 6.970 | 7.045 | 6.882 | 6.965 | 899,478 | -0.04(-0.54%) |
Apr 30, 2014 | 7.032 | 7.061 | 6.940 | 7.003 | 1,052,244 | -0.06(-0.83%) |
Apr 29, 2014 | 7.162 | 7.171 | 7.045 | 7.062 | 482,829 | -0.10(-1.40%) |
Apr 28, 2014 | 7.192 | 7.192 | 7.053 | 7.162 | 938,922 | -0.01(-0.18%) |
Apr 25, 2014 | 7.204 | 7.204 | 7.145 | 7.175 | 501,528 | -0.04(-0.52%) |
Apr 24, 2014 | 7.254 | 7.254 | 7.133 | 7.212 | 765,402 | +0.05(+0.64%) |
Apr 23, 2014 | 7.200 | 7.208 | 7.150 | 7.166 | 463,571 | -0.03(-0.35%) |
Apr 22, 2014 | 7.104 | 7.196 | 7.087 | 7.192 | 570,250 | +0.08(+1.18%) |
Apr 21, 2014 | 7.091 | 7.154 | 7.074 | 7.108 | 805,087 | +0.02(+0.24%) |
Apr 17, 2014 | 7.204 | 7.091 | 7.091 | 7.091 | 1,249,869 | -0.04(-0.59%) |
Apr 16, 2014 | 7.166 | 7.166 | 7.087 | 7.133 | 504,524 | +0.02(+0.29%) |
Apr 15, 2014 | 7.154 | 7.216 | 7.037 | 7.112 | 576,329 | -0.03(-0.47%) |
Apr 14, 2014 | 7.154 | 7.212 | 7.064 | 7.145 | 734,610 | +0.05(+0.77%) |
Apr 11, 2014 | 7.120 | 7.211 | 7.078 | 7.091 | 793,362 | -0.06(-0.82%) |
Apr 10, 2014 | 7.275 | 7.297 | 7.137 | 7.150 | 847,449 | -0.16(-2.23%) |
Apr 09, 2014 | 7.254 | 7.330 | 7.225 | 7.313 | 493,764 | +0.06(+0.81%) |
Apr 08, 2014 | 7.229 | 7.300 | 7.225 | 7.254 | 601,687 | +0.00(+0.00%) |
Apr 07, 2014 | 7.309 | 7.309 | 7.246 | 7.254 | 774,720 | -0.06(-0.86%) |
Apr 04, 2014 | 7.430 | 7.430 | 7.313 | 7.317 | 724,451 | -0.09(-1.24%) |
Apr 03, 2014 | 7.481 | 7.487 | 7.393 | 7.409 | 561,035 | -0.05(-0.73%) |
Apr 02, 2014 | 7.443 | 7.496 | 7.434 | 7.464 | 607,033 | +0.02(+0.23%) |
Apr 01, 2014 | 7.455 | 7.508 | 7.430 | 7.447 | 553,218 | -0.03(-0.34%) |
Mar 31, 2014 | 7.430 | 7.493 | 7.393 | 7.472 | 932,001 | +0.07(+0.90%) |
Mar 28, 2014 | 7.426 | 7.464 | 7.380 | 7.405 | 626,379 | +0.02(+0.23%) |
Mar 27, 2014 | 7.434 | 7.481 | 7.351 | 7.388 | 888,316 | -0.05(-0.62%) |
Mar 26, 2014 | 7.602 | 7.602 | 7.434 | 7.434 | 1,110,063 | -0.13(-1.72%) |
Mar 25, 2014 | 7.661 | 7.665 | 7.560 | 7.564 | 842,185 | -0.08(-1.04%) |
Mar 24, 2014 | 7.665 | 7.673 | 7.560 | 7.644 | 837,412 | -0.04(-0.49%) |
Mar 21, 2014 | 7.690 | 7.698 | 7.610 | 7.682 | 2,068,702 | +0.01(+0.11%) |
Mar 20, 2014 | 7.631 | 7.686 | 7.581 | 7.673 | 729,947 | +0.06(+0.83%) |
Mar 19, 2014 | 7.602 | 7.648 | 7.556 | 7.610 | 1,208,646 | -0.02(-0.27%) |
Mar 18, 2014 | 7.539 | 7.692 | 7.518 | 7.631 | 6,956,501 | -0.08(-1.09%) |
Mar 17, 2014 | 8.025 | 8.084 | 7.711 | 7.715 | 673,301 | -0.30(-3.76%) |
Mar 14, 2014 | 7.858 | 8.109 | 7.858 | 8.017 | 757,029 | +0.17(+2.13%) |
Mar 13, 2014 | 7.790 | 7.891 | 7.774 | 7.849 | 565,967 | +0.05(+0.59%) |
Mar 12, 2014 | 7.778 | 7.890 | 7.778 | 7.803 | 659,903 | -0.06(-0.73%) |
Mar 11, 2014 | 7.922 | 7.922 | 7.745 | 7.861 | 699,413 | -0.03(-0.37%) |
Mar 10, 2014 | 7.795 | 7.918 | 7.704 | 7.890 | 551,651 | +0.11(+1.43%) |
Mar 07, 2014 | 7.918 | 7.940 | 7.750 | 7.778 | 386,260 | -0.10(-1.31%) |
Mar 06, 2014 | 7.894 | 7.971 | 7.857 | 7.881 | 497,349 | -0.02(-0.21%) |
Mar 05, 2014 | 7.865 | 7.922 | 7.840 | 7.898 | 551,313 | +0.02(+0.26%) |
Mar 04, 2014 | 7.857 | 7.931 | 7.696 | 7.877 | 1,295,963 | +0.09(+1.16%) |
Mar 03, 2014 | 7.700 | 7.803 | 7.666 | 7.787 | 465,967 | +0.06(+0.80%) |
Feb 28, 2014 | 7.737 | 7.782 | 7.677 | 7.725 | 714,300 | +0.02(+0.32%) |
Feb 27, 2014 | 7.766 | 7.766 | 7.659 | 7.700 | 659,439 | -0.07(-0.90%) |
Feb 26, 2014 | 7.824 | 7.824 | 7.745 | 7.770 | 647,172 | -0.07(-0.89%) |
Feb 25, 2014 | 7.894 | 7.980 | 7.687 | 7.840 | 797,450 | -0.09(-1.14%) |
Feb 24, 2014 | 7.844 | 7.951 | 7.782 | 7.931 | 657,717 | +0.08(+1.00%) |
Feb 21, 2014 | 7.828 | 7.871 | 7.811 | 7.852 | 695,401 | +0.06(+0.79%) |
Feb 20, 2014 | 7.671 | 7.815 | 7.671 | 7.791 | 353,050 | +0.15(+1.99%) |
Feb 19, 2014 | 7.820 | 7.824 | 7.601 | 7.638 | 355,947 | -0.17(-2.16%) |
Feb 18, 2014 | 7.696 | 7.869 | 7.659 | 7.807 | 451,467 | +0.09(+1.12%) |
Feb 14, 2014 | 7.712 | 7.721 | 7.721 | 7.721 | 208,125 | +0.03(+0.37%) |
Feb 13, 2014 | 7.610 | 7.725 | 7.577 | 7.692 | 272,957 | +0.04(+0.54%) |
Feb 12, 2014 | 7.614 | 7.663 | 7.507 | 7.651 | 325,843 | +0.05(+0.60%) |
Feb 11, 2014 | 7.568 | 7.647 | 7.523 | 7.605 | 305,074 | +0.05(+0.65%) |
Feb 10, 2014 | 7.490 | 7.568 | 7.490 | 7.556 | 416,896 | +0.08(+1.05%) |
Feb 07, 2014 | 7.453 | 7.531 | 7.424 | 7.478 | 544,902 | +0.02(+0.22%) |
Feb 06, 2014 | 7.535 | 7.535 | 7.445 | 7.461 | 412,413 | +0.00(+0.06%) |
Feb 05, 2014 | 7.342 | 7.486 | 7.325 | 7.457 | 776,402 | +0.12(+1.57%) |
Feb 04, 2014 | 7.358 | 7.367 | 7.284 | 7.342 | 443,603 | +0.00(+0.00%) |
Feb 03, 2014 | 7.544 | 7.581 | 7.309 | 7.342 | 545,803 | -0.19(-2.57%) |
Jan 31, 2014 | 7.515 | 7.725 | 7.494 | 7.535 | 389,204 | -0.08(-1.03%) |
Jan 30, 2014 | 7.544 | 7.675 | 7.498 | 7.614 | 330,018 | +0.12(+1.59%) |
Jan 29, 2014 | 7.589 | 7.626 | 7.482 | 7.494 | 549,871 | -0.14(-1.78%) |
Jan 28, 2014 | 7.647 | 7.667 | 7.540 | 7.630 | 852,896 | +0.02(+0.22%) |
Jan 27, 2014 | 7.799 | 7.824 | 7.593 | 7.614 | 389,359 | -0.14(-1.75%) |
Jan 24, 2014 | 7.791 | 7.832 | 7.671 | 7.750 | 363,828 | -0.06(-0.79%) |
Jan 23, 2014 | 7.815 | 7.861 | 7.754 | 7.811 | 377,855 | -0.00(-0.05%) |
Jan 22, 2014 | 7.824 | 7.844 | 7.782 | 7.815 | 347,911 | +0.01(+0.16%) |
Jan 21, 2014 | 7.803 | 7.819 | 7.712 | 7.803 | 506,242 | +0.04(+0.48%) |
Jan 17, 2014 | 7.700 | 7.766 | 7.766 | 7.766 | 1,634,889 | +0.08(+1.07%) |
Jan 16, 2014 | 7.791 | 7.815 | 7.671 | 7.684 | 840,353 | -0.09(-1.22%) |
Jan 15, 2014 | 7.741 | 7.803 | 7.700 | 7.778 | 950,458 | +0.04(+0.48%) |
Jan 14, 2014 | 7.692 | 7.745 | 7.625 | 7.741 | 625,874 | +0.11(+1.46%) |
Jan 13, 2014 | 7.630 | 7.671 | 7.525 | 7.630 | 525,848 | -0.04(-0.54%) |
Jan 10, 2014 | 7.601 | 7.684 | 7.577 | 7.671 | 436,417 | +0.09(+1.25%) |
Jan 09, 2014 | 7.552 | 7.577 | 7.482 | 7.577 | 554,524 | +0.06(+0.82%) |
Jan 08, 2014 | 7.577 | 7.577 | 7.490 | 7.515 | 390,615 | -0.05(-0.65%) |
Jan 07, 2014 | 7.593 | 7.692 | 7.523 | 7.564 | 396,849 | -0.01(-0.16%) |
Jan 06, 2014 | 7.626 | 7.692 | 7.535 | 7.577 | 710,511 | -0.05(-0.70%) |
Jan 03, 2014 | 7.696 | 7.750 | 7.589 | 7.630 | 711,963 | -0.07(-0.91%) |