Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.808 | 7.857 | 7.777 | 7.839 | 465,722 | +0.04(+0.45%) |
Feb 26, 2015 | 7.777 | 7.830 | 7.742 | 7.804 | 175,342 | +0.01(+0.17%) |
Feb 25, 2015 | 7.742 | 7.795 | 7.707 | 7.790 | 188,322 | +0.06(+0.80%) |
Feb 24, 2015 | 7.729 | 7.764 | 7.702 | 7.729 | 144,861 | -0.01(-0.11%) |
Feb 23, 2015 | 7.729 | 7.751 | 7.698 | 7.737 | 192,543 | -0.02(-0.28%) |
Feb 20, 2015 | 7.724 | 7.768 | 7.715 | 7.759 | 218,774 | -0.02(-0.23%) |
Feb 19, 2015 | 7.724 | 7.782 | 7.698 | 7.777 | 147,645 | +0.00(+0.06%) |
Feb 18, 2015 | 7.720 | 7.817 | 7.711 | 7.773 | 193,298 | +0.01(+0.11%) |
Feb 17, 2015 | 7.724 | 7.808 | 7.667 | 7.764 | 363,407 | +0.04(+0.46%) |
Feb 13, 2015 | 7.755 | 7.729 | 7.729 | 7.729 | 409,623 | -0.03(-0.34%) |
Feb 12, 2015 | 7.636 | 7.812 | 7.636 | 7.755 | 547,735 | +0.10(+1.27%) |
Feb 11, 2015 | 7.702 | 7.724 | 7.618 | 7.658 | 431,360 | -0.05(-0.69%) |
Feb 10, 2015 | 7.707 | 7.812 | 7.658 | 7.711 | 684,345 | -0.07(-0.85%) |
Feb 09, 2015 | 7.883 | 7.923 | 7.746 | 7.777 | 681,103 | -0.08(-1.01%) |
Feb 06, 2015 | 7.857 | 7.918 | 7.746 | 7.857 | 764,408 | +0.00(+0.00%) |
Feb 05, 2015 | 7.905 | 7.963 | 7.817 | 7.857 | 500,624 | -0.00(-0.06%) |
Feb 04, 2015 | 7.936 | 7.936 | 7.795 | 7.861 | 291,709 | -0.08(-1.00%) |
Feb 03, 2015 | 7.804 | 7.945 | 7.764 | 7.940 | 429,617 | +0.15(+1.98%) |
Feb 02, 2015 | 7.883 | 7.885 | 7.614 | 7.786 | 694,477 | -0.09(-1.12%) |
Jan 30, 2015 | 7.883 | 7.932 | 7.835 | 7.874 | 145,017 | -0.05(-0.67%) |
Jan 29, 2015 | 7.870 | 7.940 | 7.821 | 7.927 | 233,177 | +0.12(+1.58%) |
Jan 28, 2015 | 7.971 | 7.971 | 7.739 | 7.804 | 539,411 | -0.04(-0.56%) |
Jan 27, 2015 | 7.914 | 7.923 | 7.835 | 7.848 | 270,777 | -0.09(-1.11%) |
Jan 26, 2015 | 7.874 | 7.967 | 7.830 | 7.936 | 221,026 | +0.03(+0.42%) |
Jan 23, 2015 | 7.971 | 7.976 | 7.887 | 7.903 | 175,587 | -0.06(-0.75%) |
Jan 22, 2015 | 7.945 | 7.976 | 7.916 | 7.963 | 254,580 | +0.05(+0.67%) |
Jan 21, 2015 | 7.826 | 7.949 | 7.746 | 7.910 | 279,493 | +0.06(+0.79%) |
Jan 20, 2015 | 7.799 | 7.857 | 7.680 | 7.848 | 244,217 | +0.05(+0.68%) |
Jan 16, 2015 | 7.786 | 7.865 | 7.698 | 7.795 | 379,357 | -0.04(-0.45%) |
Jan 15, 2015 | 7.808 | 7.883 | 7.755 | 7.830 | 319,767 | +0.07(+0.91%) |
Jan 14, 2015 | 7.826 | 7.896 | 7.671 | 7.759 | 316,862 | -0.14(-1.73%) |
Jan 13, 2015 | 7.945 | 7.945 | 7.821 | 7.896 | 257,741 | -0.04(-0.50%) |
Jan 12, 2015 | 7.927 | 7.945 | 7.857 | 7.936 | 240,909 | +0.02(+0.28%) |
Jan 09, 2015 | 7.896 | 7.945 | 7.839 | 7.914 | 322,707 | +0.01(+0.17%) |
Jan 08, 2015 | 7.843 | 7.936 | 7.843 | 7.901 | 175,028 | +0.05(+0.62%) |
Jan 07, 2015 | 7.812 | 7.892 | 7.804 | 7.852 | 293,349 | +0.04(+0.45%) |
Jan 06, 2015 | 7.812 | 7.865 | 7.759 | 7.817 | 241,093 | -0.00(-0.06%) |
Jan 05, 2015 | 7.812 | 7.936 | 7.812 | 7.821 | 252,972 | -0.03(-0.39%) |
Jan 02, 2015 | 7.918 | 7.954 | 7.733 | 7.852 | 448,417 | -0.06(-0.78%) |
Dec 31, 2014 | 7.980 | 7.914 | 7.914 | 7.914 | 835,559 | -0.10(-1.21%) |
Dec 30, 2014 | 7.879 | 8.015 | 7.879 | 8.011 | 541,281 | +0.11(+1.40%) |
Dec 29, 2014 | 7.945 | 7.949 | 7.861 | 7.901 | 272,148 | +0.04(+0.45%) |
Dec 26, 2014 | 7.954 | 7.954 | 7.865 | 7.865 | 115,745 | -0.09(-1.11%) |
Dec 24, 2014 | 7.945 | 7.954 | 7.954 | 7.954 | 208,889 | +0.01(+0.11%) |
Dec 23, 2014 | 7.923 | 7.967 | 7.764 | 7.945 | 508,860 | +0.04(+0.53%) |
Dec 22, 2014 | 7.698 | 7.932 | 7.698 | 7.903 | 715,595 | +0.21(+2.67%) |
Dec 19, 2014 | 7.746 | 7.768 | 7.667 | 7.698 | 371,985 | -0.05(-0.68%) |
Dec 18, 2014 | 7.614 | 7.768 | 7.614 | 7.751 | 639,318 | +0.17(+2.27%) |
Dec 17, 2014 | 7.481 | 7.715 | 7.459 | 7.579 | 363,998 | +0.07(+0.88%) |
Dec 16, 2014 | 7.543 | 7.631 | 7.459 | 7.512 | 367,759 | +0.01(+0.12%) |
Dec 15, 2014 | 7.425 | 7.646 | 7.404 | 7.503 | 694,940 | +0.18(+2.42%) |
Dec 12, 2014 | 7.391 | 7.490 | 7.296 | 7.326 | 533,518 | -0.11(-1.51%) |
Dec 11, 2014 | 7.542 | 7.547 | 7.412 | 7.438 | 551,278 | -0.10(-1.27%) |
Dec 10, 2014 | 7.607 | 7.646 | 7.495 | 7.534 | 478,434 | -0.08(-1.08%) |
Dec 09, 2014 | 7.573 | 7.655 | 7.534 | 7.616 | 360,581 | -0.00(-0.06%) |
Dec 08, 2014 | 7.690 | 7.690 | 7.551 | 7.620 | 464,462 | -0.06(-0.85%) |
Dec 05, 2014 | 7.716 | 7.737 | 7.655 | 7.685 | 321,548 | -0.04(-0.50%) |
Dec 04, 2014 | 7.659 | 7.737 | 7.560 | 7.724 | 705,308 | +0.09(+1.19%) |
Dec 03, 2014 | 7.594 | 7.646 | 7.529 | 7.633 | 352,502 | +0.05(+0.63%) |
Dec 02, 2014 | 7.659 | 7.677 | 7.538 | 7.586 | 267,643 | -0.03(-0.34%) |
Dec 01, 2014 | 7.668 | 7.729 | 7.537 | 7.612 | 478,854 | -0.08(-1.07%) |
Nov 28, 2014 | 7.668 | 7.984 | 7.668 | 7.694 | 282,250 | +0.06(+0.74%) |
Nov 26, 2014 | 7.568 | 7.638 | 7.638 | 7.638 | 340,469 | +0.03(+0.40%) |
Nov 25, 2014 | 7.560 | 7.607 | 7.503 | 7.607 | 328,546 | +0.07(+0.92%) |
Nov 24, 2014 | 7.581 | 7.612 | 7.533 | 7.538 | 292,752 | +0.00(+0.00%) |
Nov 21, 2014 | 7.646 | 7.646 | 7.508 | 7.538 | 360,200 | -0.04(-0.57%) |
Nov 20, 2014 | 7.490 | 7.638 | 7.456 | 7.581 | 492,544 | +0.09(+1.16%) |
Nov 19, 2014 | 7.633 | 7.645 | 7.486 | 7.495 | 481,095 | -0.06(-0.75%) |
Nov 18, 2014 | 7.473 | 7.594 | 7.473 | 7.551 | 482,309 | +0.06(+0.81%) |
Nov 17, 2014 | 7.512 | 7.577 | 7.477 | 7.490 | 280,555 | -0.06(-0.86%) |
Nov 14, 2014 | 7.547 | 7.577 | 7.521 | 7.555 | 148,421 | +0.03(+0.35%) |
Nov 13, 2014 | 7.521 | 7.581 | 7.490 | 7.529 | 242,420 | -0.03(-0.40%) |
Nov 12, 2014 | 7.516 | 7.577 | 7.499 | 7.560 | 341,330 | +0.05(+0.63%) |
Nov 11, 2014 | 7.473 | 7.538 | 7.473 | 7.512 | 238,716 | +0.01(+0.12%) |
Nov 10, 2014 | 7.503 | 7.534 | 7.425 | 7.503 | 312,276 | +0.04(+0.52%) |
Nov 07, 2014 | 7.464 | 7.542 | 7.402 | 7.464 | 457,606 | +0.03(+0.47%) |
Nov 06, 2014 | 7.447 | 7.499 | 7.322 | 7.430 | 244,249 | +0.00(+0.00%) |
Nov 05, 2014 | 7.538 | 7.538 | 7.326 | 7.430 | 312,839 | +0.01(+0.18%) |
Nov 04, 2014 | 7.469 | 7.486 | 7.326 | 7.417 | 310,840 | -0.04(-0.52%) |
Nov 03, 2014 | 7.490 | 7.529 | 7.417 | 7.456 | 266,948 | -0.05(-0.69%) |
Oct 31, 2014 | 7.499 | 7.534 | 7.408 | 7.508 | 337,380 | +0.06(+0.87%) |
Oct 30, 2014 | 7.417 | 7.495 | 7.382 | 7.443 | 299,728 | +0.03(+0.35%) |
Oct 29, 2014 | 7.421 | 7.464 | 7.416 | 7.417 | 316,996 | +0.02(+0.23%) |
Oct 28, 2014 | 7.408 | 7.421 | 7.330 | 7.399 | 450,042 | -0.02(-0.23%) |
Oct 27, 2014 | 7.335 | 7.443 | 7.335 | 7.417 | 400,006 | +0.08(+1.12%) |
Oct 24, 2014 | 7.304 | 7.373 | 7.240 | 7.335 | 352,077 | +0.06(+0.89%) |
Oct 23, 2014 | 7.309 | 7.361 | 7.248 | 7.270 | 321,749 | -0.01(-0.18%) |
Oct 22, 2014 | 7.231 | 7.313 | 7.231 | 7.283 | 430,209 | +0.04(+0.60%) |
Oct 21, 2014 | 7.170 | 7.274 | 7.166 | 7.239 | 456,108 | +0.09(+1.27%) |
Oct 20, 2014 | 7.244 | 7.270 | 7.135 | 7.148 | 440,331 | -0.04(-0.54%) |
Oct 17, 2014 | 7.205 | 7.283 | 7.140 | 7.187 | 284,946 | +0.03(+0.42%) |
Oct 16, 2014 | 7.070 | 7.200 | 7.014 | 7.157 | 758,336 | +0.03(+0.36%) |
Oct 15, 2014 | 7.040 | 7.153 | 6.940 | 7.131 | 685,400 | +0.04(+0.55%) |
Oct 14, 2014 | 7.135 | 7.196 | 7.083 | 7.092 | 416,108 | -0.06(-0.79%) |
Oct 13, 2014 | 7.127 | 7.205 | 7.075 | 7.148 | 446,127 | -0.00(-0.06%) |
Oct 10, 2014 | 7.135 | 7.205 | 7.070 | 7.153 | 731,120 | +0.05(+0.67%) |
Oct 09, 2014 | 7.135 | 7.174 | 7.066 | 7.105 | 502,795 | -0.01(-0.12%) |
Oct 08, 2014 | 7.122 | 7.148 | 7.053 | 7.114 | 758,082 | -0.03(-0.48%) |
Oct 07, 2014 | 7.105 | 7.183 | 7.079 | 7.148 | 421,073 | -0.02(-0.24%) |
Oct 06, 2014 | 7.075 | 7.192 | 7.066 | 7.166 | 792,529 | +0.13(+1.91%) |
Oct 03, 2014 | 7.075 | 7.079 | 7.023 | 7.031 | 289,484 | -0.01(-0.18%) |
Oct 02, 2014 | 7.001 | 7.153 | 7.001 | 7.044 | 813,455 | +0.05(+0.68%) |
Oct 01, 2014 | 6.923 | 7.031 | 6.897 | 6.997 | 722,140 | +0.09(+1.25%) |
Sep 30, 2014 | 6.997 | 7.010 | 6.910 | 6.910 | 906,178 | -0.06(-0.87%) |
Sep 29, 2014 | 7.027 | 7.030 | 6.945 | 6.971 | 627,476 | -0.09(-1.23%) |
Sep 26, 2014 | 7.083 | 7.083 | 6.979 | 7.057 | 477,379 | +0.03(+0.43%) |
Sep 25, 2014 | 6.966 | 7.027 | 6.953 | 7.027 | 431,370 | +0.05(+0.68%) |
Sep 24, 2014 | 7.049 | 7.049 | 6.932 | 6.979 | 583,598 | -0.05(-0.68%) |
Sep 23, 2014 | 7.005 | 7.066 | 6.975 | 7.027 | 581,648 | +0.04(+0.56%) |
Sep 22, 2014 | 7.018 | 7.040 | 6.940 | 6.988 | 351,278 | -0.03(-0.49%) |
Sep 19, 2014 | 7.122 | 7.122 | 6.966 | 7.023 | 521,511 | -0.06(-0.86%) |
Sep 18, 2014 | 7.166 | 7.166 | 7.066 | 7.083 | 519,410 | -0.06(-0.79%) |
Sep 17, 2014 | 7.153 | 7.170 | 7.109 | 7.140 | 329,618 | +0.02(+0.24%) |
Sep 16, 2014 | 7.131 | 7.161 | 7.105 | 7.122 | 342,433 | -0.02(-0.24%) |
Sep 15, 2014 | 7.296 | 7.296 | 7.127 | 7.140 | 525,723 | -0.15(-2.02%) |
Sep 12, 2014 | 7.382 | 7.469 | 7.278 | 7.287 | 568,925 | -0.09(-1.23%) |
Sep 11, 2014 | 7.327 | 7.391 | 7.297 | 7.378 | 270,283 | +0.05(+0.64%) |
Sep 10, 2014 | 7.374 | 7.395 | 7.310 | 7.331 | 274,706 | -0.02(-0.29%) |
Sep 09, 2014 | 7.420 | 7.467 | 7.335 | 7.352 | 243,168 | -0.06(-0.80%) |
Sep 08, 2014 | 7.476 | 7.500 | 7.412 | 7.412 | 220,092 | -0.04(-0.57%) |
Sep 05, 2014 | 7.459 | 7.560 | 7.399 | 7.454 | 239,622 | +0.01(+0.11%) |
Sep 04, 2014 | 7.590 | 7.590 | 7.442 | 7.446 | 551,285 | -0.11(-1.46%) |
Sep 03, 2014 | 7.654 | 7.654 | 7.527 | 7.556 | 469,438 | -0.01(-0.17%) |
Sep 02, 2014 | 7.573 | 7.633 | 7.514 | 7.569 | 591,016 | +0.05(+0.62%) |
Aug 29, 2014 | 7.488 | 7.522 | 7.522 | 7.522 | 643,878 | +0.07(+0.91%) |
Aug 28, 2014 | 7.344 | 7.467 | 7.335 | 7.454 | 570,131 | +0.11(+1.56%) |
Aug 27, 2014 | 7.357 | 7.360 | 7.267 | 7.340 | 276,072 | +0.02(+0.29%) |
Aug 26, 2014 | 7.335 | 7.335 | 7.246 | 7.318 | 390,285 | +0.01(+0.12%) |
Aug 25, 2014 | 7.233 | 7.314 | 7.199 | 7.310 | 437,828 | +0.12(+1.66%) |
Aug 22, 2014 | 7.216 | 7.227 | 7.216 | 7.191 | 167,714 | -0.00(-0.06%) |
Aug 21, 2014 | 7.080 | 7.229 | 7.080 | 7.195 | 512,965 | +0.06(+0.83%) |
Aug 20, 2014 | 7.038 | 7.161 | 7.016 | 7.135 | 671,860 | +0.02(+0.24%) |
Aug 19, 2014 | 7.169 | 7.193 | 7.089 | 7.118 | 373,524 | -0.05(-0.65%) |
Aug 18, 2014 | 7.097 | 7.169 | 7.046 | 7.165 | 357,646 | +0.09(+1.32%) |
Aug 15, 2014 | 7.084 | 7.118 | 7.042 | 7.072 | 218,058 | -0.00(-0.06%) |
Aug 14, 2014 | 7.114 | 7.114 | 7.038 | 7.076 | 247,467 | -0.01(-0.12%) |
Aug 13, 2014 | 7.059 | 7.093 | 7.004 | 7.084 | 353,651 | +0.06(+0.91%) |
Aug 12, 2014 | 7.008 | 7.084 | 6.961 | 7.021 | 455,672 | +0.01(+0.12%) |
Aug 11, 2014 | 6.974 | 7.050 | 6.909 | 7.012 | 299,210 | +0.04(+0.61%) |
Aug 08, 2014 | 6.953 | 7.055 | 6.931 | 6.970 | 309,811 | +0.02(+0.24%) |
Aug 07, 2014 | 7.072 | 7.170 | 6.872 | 6.953 | 437,656 | -0.07(-1.03%) |
Aug 06, 2014 | 6.965 | 7.050 | 6.961 | 7.025 | 373,367 | +0.03(+0.43%) |
Aug 05, 2014 | 7.025 | 7.025 | 6.952 | 6.995 | 181,210 | -0.04(-0.51%) |
Aug 04, 2014 | 6.931 | 7.038 | 6.931 | 7.031 | 367,351 | +0.10(+1.44%) |
Aug 01, 2014 | 7.050 | 7.067 | 6.921 | 6.931 | 734,426 | -0.13(-1.87%) |
Jul 31, 2014 | 7.127 | 7.201 | 7.021 | 7.063 | 801,186 | -0.13(-1.77%) |
Jul 30, 2014 | 7.280 | 7.280 | 7.161 | 7.191 | 791,792 | -0.08(-1.05%) |
Jul 29, 2014 | 7.272 | 7.382 | 7.255 | 7.267 | 496,633 | -0.02(-0.29%) |
Jul 28, 2014 | 7.357 | 7.357 | 7.250 | 7.289 | 592,163 | -0.07(-0.92%) |
Jul 25, 2014 | 7.378 | 7.416 | 7.340 | 7.357 | 293,044 | -0.04(-0.57%) |
Jul 24, 2014 | 7.425 | 7.467 | 7.386 | 7.399 | 203,223 | -0.02(-0.29%) |
Jul 23, 2014 | 7.357 | 7.442 | 7.357 | 7.420 | 291,951 | +0.08(+1.10%) |
Jul 22, 2014 | 7.450 | 7.450 | 7.331 | 7.340 | 542,767 | -0.07(-0.92%) |
Jul 21, 2014 | 7.357 | 7.420 | 7.331 | 7.408 | 325,041 | +0.06(+0.81%) |
Jul 18, 2014 | 7.318 | 7.386 | 7.310 | 7.348 | 298,091 | +0.06(+0.82%) |
Jul 17, 2014 | 7.357 | 7.429 | 7.289 | 7.289 | 365,049 | -0.08(-1.10%) |
Jul 16, 2014 | 7.395 | 7.442 | 7.348 | 7.369 | 376,798 | -0.03(-0.34%) |
Jul 15, 2014 | 7.467 | 7.518 | 7.369 | 7.395 | 425,858 | -0.05(-0.63%) |
Jul 14, 2014 | 7.429 | 7.535 | 7.375 | 7.442 | 320,279 | +0.05(+0.63%) |
Jul 11, 2014 | 7.403 | 7.476 | 7.357 | 7.395 | 410,711 | -0.02(-0.29%) |
Jul 10, 2014 | 7.429 | 7.433 | 7.357 | 7.416 | 356,687 | -0.05(-0.68%) |
Jul 09, 2014 | 7.395 | 7.476 | 7.376 | 7.467 | 350,815 | +0.09(+1.15%) |
Jul 08, 2014 | 7.420 | 7.429 | 7.293 | 7.382 | 744,359 | -0.04(-0.57%) |
Jul 07, 2014 | 7.463 | 7.467 | 7.403 | 7.425 | 626,523 | -0.05(-0.68%) |
Jul 03, 2014 | 7.556 | 7.476 | 7.476 | 7.476 | 305,713 | -0.07(-0.90%) |
Jul 02, 2014 | 7.582 | 7.599 | 7.497 | 7.544 | 544,949 | -0.01(-0.17%) |
Jul 01, 2014 | 7.501 | 7.624 | 7.468 | 7.556 | 856,970 | +0.03(+0.40%) |
Jun 30, 2014 | 7.624 | 7.624 | 7.514 | 7.527 | 984,179 | -0.11(-1.50%) |
Jun 27, 2014 | 7.586 | 7.641 | 7.501 | 7.641 | 13,863,826 | +0.07(+0.96%) |
Jun 26, 2014 | 7.335 | 7.569 | 7.314 | 7.569 | 1,341,294 | +0.24(+3.31%) |
Jun 25, 2014 | 7.229 | 7.335 | 7.221 | 7.327 | 668,537 | +0.09(+1.29%) |
Jun 24, 2014 | 7.250 | 7.331 | 7.229 | 7.233 | 926,000 | -0.01(-0.18%) |
Jun 23, 2014 | 7.255 | 7.352 | 7.229 | 7.246 | 623,315 | -0.02(-0.29%) |
Jun 20, 2014 | 7.335 | 7.335 | 7.250 | 7.267 | 1,283,910 | -0.06(-0.87%) |
Jun 19, 2014 | 7.293 | 7.348 | 7.255 | 7.331 | 690,770 | +0.03(+0.35%) |
Jun 18, 2014 | 7.335 | 7.348 | 7.212 | 7.306 | 819,499 | -0.04(-0.58%) |
Jun 17, 2014 | 7.335 | 7.391 | 7.318 | 7.348 | 854,465 | -0.01(-0.12%) |
Jun 16, 2014 | 7.301 | 7.388 | 7.267 | 7.357 | 448,102 | +0.07(+0.99%) |
Jun 13, 2014 | 7.391 | 7.395 | 7.263 | 7.284 | 444,445 | -0.07(-0.98%) |
Jun 12, 2014 | 7.314 | 7.382 | 7.263 | 7.357 | 581,910 | +0.06(+0.76%) |
Jun 11, 2014 | 7.339 | 7.397 | 7.280 | 7.301 | 458,587 | -0.05(-0.62%) |
Jun 10, 2014 | 7.452 | 7.468 | 7.318 | 7.347 | 876,385 | +0.08(+1.15%) |
Jun 06, 2014 | 7.276 | 7.276 | 7.161 | 7.264 | 632,918 | +0.07(+0.93%) |
Jun 05, 2014 | 7.180 | 7.205 | 7.097 | 7.197 | 393,407 | +0.05(+0.76%) |
Jun 04, 2014 | 7.180 | 7.180 | 7.080 | 7.143 | 570,451 | -0.03(-0.35%) |
Jun 03, 2014 | 7.097 | 7.189 | 7.080 | 7.168 | 644,751 | +0.07(+1.00%) |
Jun 02, 2014 | 7.147 | 7.151 | 7.030 | 7.097 | 546,079 | -0.01(-0.12%) |
May 30, 2014 | 7.126 | 7.170 | 7.076 | 7.105 | 1,478,364 | +0.00(+0.06%) |
May 29, 2014 | 7.118 | 7.197 | 6.992 | 7.101 | 645,086 | +0.03(+0.47%) |
May 28, 2014 | 7.055 | 7.080 | 7.001 | 7.068 | 759,115 | +0.01(+0.18%) |
May 27, 2014 | 7.055 | 7.079 | 6.971 | 7.055 | 710,650 | +0.05(+0.78%) |
May 23, 2014 | 6.905 | 7.001 | 7.001 | 7.001 | 871,949 | +0.12(+1.73%) |
May 22, 2014 | 6.846 | 6.896 | 6.805 | 6.882 | 357,952 | +0.07(+1.01%) |
May 21, 2014 | 6.830 | 6.863 | 6.763 | 6.813 | 717,861 | +0.03(+0.37%) |
May 20, 2014 | 6.805 | 6.809 | 6.734 | 6.788 | 1,020,751 | -0.00(-0.06%) |
May 19, 2014 | 6.700 | 6.796 | 6.679 | 6.792 | 825,352 | +0.08(+1.12%) |
May 16, 2014 | 6.759 | 6.775 | 6.663 | 6.717 | 644,536 | -0.03(-0.49%) |
May 15, 2014 | 6.700 | 6.796 | 6.646 | 6.750 | 947,682 | +0.02(+0.31%) |
May 14, 2014 | 6.888 | 6.988 | 6.725 | 6.729 | 819,658 | -0.18(-2.66%) |
May 13, 2014 | 6.926 | 6.951 | 6.809 | 6.913 | 881,610 | -0.02(-0.30%) |
May 12, 2014 | 6.784 | 6.942 | 6.763 | 6.934 | 786,139 | +0.21(+3.17%) |
May 09, 2014 | 6.504 | 6.763 | 6.501 | 6.721 | 1,292,279 | +0.07(+1.00%) |
May 08, 2014 | 6.805 | 6.959 | 6.650 | 6.654 | 993,107 | -0.21(-3.04%) |
May 07, 2014 | 6.909 | 6.909 | 6.767 | 6.863 | 838,513 | -0.03(-0.36%) |
May 06, 2014 | 6.905 | 6.980 | 6.888 | 6.888 | 456,472 | -0.10(-1.37%) |
May 05, 2014 | 6.988 | 7.009 | 6.924 | 6.984 | 491,688 | -0.00(-0.06%) |
May 02, 2014 | 6.921 | 7.017 | 6.884 | 6.988 | 670,701 | +0.05(+0.66%) |
May 01, 2014 | 6.946 | 7.021 | 6.859 | 6.942 | 902,470 | -0.04(-0.54%) |
Apr 30, 2014 | 7.009 | 7.038 | 6.917 | 6.980 | 1,055,744 | -0.06(-0.83%) |
Apr 29, 2014 | 7.138 | 7.147 | 7.022 | 7.038 | 484,435 | -0.10(-1.40%) |
Apr 28, 2014 | 7.168 | 7.168 | 7.030 | 7.138 | 942,045 | -0.01(-0.18%) |
Apr 25, 2014 | 7.180 | 7.180 | 7.122 | 7.151 | 503,196 | -0.04(-0.52%) |
Apr 24, 2014 | 7.230 | 7.230 | 7.109 | 7.189 | 767,948 | +0.05(+0.64%) |
Apr 23, 2014 | 7.176 | 7.184 | 7.126 | 7.143 | 465,113 | -0.03(-0.35%) |
Apr 22, 2014 | 7.080 | 7.172 | 7.063 | 7.168 | 572,147 | +0.08(+1.18%) |
Apr 21, 2014 | 7.068 | 7.130 | 7.051 | 7.084 | 807,765 | +0.02(+0.24%) |
Apr 17, 2014 | 7.180 | 7.068 | 7.068 | 7.068 | 1,254,026 | -0.04(-0.59%) |
Apr 16, 2014 | 7.143 | 7.143 | 7.063 | 7.109 | 506,202 | +0.02(+0.29%) |
Apr 15, 2014 | 7.130 | 7.192 | 7.013 | 7.088 | 578,246 | -0.03(-0.47%) |
Apr 14, 2014 | 7.130 | 7.189 | 7.041 | 7.122 | 737,053 | +0.05(+0.77%) |
Apr 11, 2014 | 7.097 | 7.187 | 7.055 | 7.068 | 796,001 | -0.06(-0.82%) |
Apr 10, 2014 | 7.251 | 7.273 | 7.113 | 7.126 | 850,268 | -0.16(-2.23%) |
Apr 09, 2014 | 7.230 | 7.305 | 7.201 | 7.289 | 495,406 | +0.06(+0.81%) |
Apr 08, 2014 | 7.205 | 7.276 | 7.201 | 7.230 | 603,688 | +0.00(+0.00%) |
Apr 07, 2014 | 7.285 | 7.285 | 7.222 | 7.230 | 777,297 | -0.06(-0.86%) |
Apr 04, 2014 | 7.406 | 7.406 | 7.289 | 7.293 | 726,861 | -0.09(-1.24%) |
Apr 03, 2014 | 7.456 | 7.462 | 7.368 | 7.385 | 562,900 | -0.05(-0.73%) |
Apr 02, 2014 | 7.418 | 7.471 | 7.410 | 7.439 | 609,052 | +0.02(+0.22%) |
Apr 01, 2014 | 7.431 | 7.483 | 7.406 | 7.422 | 555,058 | -0.03(-0.34%) |
Mar 31, 2014 | 7.406 | 7.468 | 7.368 | 7.447 | 935,101 | +0.07(+0.90%) |
Mar 28, 2014 | 7.401 | 7.439 | 7.356 | 7.381 | 628,462 | +0.02(+0.23%) |
Mar 27, 2014 | 7.410 | 7.456 | 7.326 | 7.364 | 891,271 | -0.05(-0.62%) |
Mar 26, 2014 | 7.577 | 7.577 | 7.410 | 7.410 | 1,113,755 | -0.13(-1.72%) |
Mar 25, 2014 | 7.635 | 7.639 | 7.535 | 7.539 | 844,986 | -0.08(-1.04%) |
Mar 24, 2014 | 7.639 | 7.648 | 7.535 | 7.619 | 840,197 | -0.04(-0.49%) |
Mar 21, 2014 | 7.664 | 7.673 | 7.585 | 7.656 | 2,075,582 | +0.01(+0.11%) |
Mar 20, 2014 | 7.606 | 7.660 | 7.556 | 7.648 | 732,375 | +0.06(+0.83%) |
Mar 19, 2014 | 7.577 | 7.623 | 7.531 | 7.585 | 1,212,666 | -0.02(-0.27%) |
Mar 18, 2014 | 7.514 | 7.667 | 7.493 | 7.606 | 6,979,637 | -0.08(-1.09%) |
Mar 17, 2014 | 7.998 | 8.057 | 7.685 | 7.690 | 675,540 | -0.30(-3.76%) |
Mar 14, 2014 | 7.831 | 8.082 | 7.831 | 7.990 | 759,547 | +0.17(+2.13%) |
Mar 13, 2014 | 7.765 | 7.865 | 7.748 | 7.823 | 567,849 | +0.05(+0.59%) |
Mar 12, 2014 | 7.753 | 7.863 | 7.753 | 7.777 | 662,097 | -0.06(-0.73%) |
Mar 11, 2014 | 7.896 | 7.896 | 7.720 | 7.835 | 701,739 | -0.03(-0.37%) |
Mar 10, 2014 | 7.769 | 7.892 | 7.679 | 7.863 | 553,485 | +0.11(+1.43%) |
Mar 07, 2014 | 7.892 | 7.913 | 7.724 | 7.753 | 387,545 | -0.10(-1.31%) |
Mar 06, 2014 | 7.867 | 7.945 | 7.831 | 7.855 | 499,003 | -0.02(-0.21%) |
Mar 05, 2014 | 7.839 | 7.896 | 7.814 | 7.872 | 553,147 | +0.02(+0.26%) |
Mar 04, 2014 | 7.831 | 7.904 | 7.670 | 7.851 | 1,300,273 | +0.09(+1.16%) |