Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 7.249 | 7.280 | 7.218 | 7.244 | 96,039 | -0.00(-0.06%) |
Mar 30, 2015 | 7.271 | 7.284 | 7.249 | 7.249 | 85,550 | -0.04(-0.49%) |
Mar 27, 2015 | 7.249 | 7.284 | 7.244 | 7.284 | 142,211 | +0.03(+0.37%) |
Mar 26, 2015 | 7.258 | 7.258 | 7.222 | 7.258 | 131,428 | +0.02(+0.25%) |
Mar 25, 2015 | 7.213 | 7.240 | 7.209 | 7.240 | 113,140 | +0.02(+0.31%) |
Mar 24, 2015 | 7.186 | 7.231 | 7.186 | 7.218 | 129,864 | +0.03(+0.37%) |
Mar 23, 2015 | 7.200 | 7.258 | 7.186 | 7.191 | 232,300 | -0.02(-0.25%) |
Mar 20, 2015 | 7.222 | 7.244 | 7.204 | 7.209 | 95,751 | -0.00(-0.06%) |
Mar 19, 2015 | 7.258 | 7.267 | 7.213 | 7.213 | 51,505 | -0.06(-0.80%) |
Mar 18, 2015 | 7.262 | 7.293 | 7.235 | 7.271 | 68,819 | -0.00(-0.06%) |
Mar 17, 2015 | 7.333 | 7.333 | 7.275 | 7.275 | 90,510 | -0.03(-0.44%) |
Mar 16, 2015 | 7.268 | 7.321 | 7.268 | 7.308 | 94,203 | +0.04(+0.55%) |
Mar 13, 2015 | 7.259 | 7.286 | 7.255 | 7.268 | 65,035 | +0.00(+0.00%) |
Mar 12, 2015 | 7.277 | 7.290 | 7.264 | 7.268 | 57,286 | -0.01(-0.18%) |
Mar 11, 2015 | 7.264 | 7.308 | 7.246 | 7.281 | 90,641 | +0.02(+0.30%) |
Mar 10, 2015 | 7.286 | 7.290 | 7.255 | 7.259 | 76,716 | -0.04(-0.55%) |
Mar 09, 2015 | 7.250 | 7.299 | 7.250 | 7.299 | 65,169 | +0.03(+0.43%) |
Mar 06, 2015 | 7.343 | 7.343 | 7.255 | 7.268 | 67,434 | -0.05(-0.73%) |
Mar 05, 2015 | 7.352 | 7.374 | 7.308 | 7.321 | 63,439 | -0.04(-0.60%) |
Mar 04, 2015 | 7.304 | 7.365 | 7.273 | 7.365 | 88,032 | +0.07(+0.97%) |
Mar 03, 2015 | 7.312 | 7.337 | 7.290 | 7.295 | 42,098 | -0.04(-0.61%) |
Mar 02, 2015 | 7.299 | 7.343 | 7.299 | 7.339 | 60,410 | +0.03(+0.37%) |
Feb 27, 2015 | 7.308 | 7.330 | 7.264 | 7.312 | 83,744 | -0.01(-0.18%) |
Feb 26, 2015 | 7.343 | 7.343 | 7.308 | 7.326 | 79,265 | -0.01(-0.18%) |
Feb 25, 2015 | 7.335 | 7.419 | 7.321 | 7.339 | 147,737 | +0.03(+0.42%) |
Feb 24, 2015 | 7.264 | 7.388 | 7.264 | 7.308 | 105,146 | +0.05(+0.73%) |
Feb 23, 2015 | 7.180 | 7.277 | 7.180 | 7.255 | 100,756 | +0.04(+0.61%) |
Feb 20, 2015 | 7.189 | 7.211 | 7.171 | 7.211 | 76,476 | +0.00(+0.00%) |
Feb 19, 2015 | 7.149 | 7.211 | 7.140 | 7.211 | 100,280 | +0.05(+0.74%) |
Feb 18, 2015 | 7.144 | 7.166 | 7.144 | 7.158 | 57,924 | -0.02(-0.31%) |
Feb 17, 2015 | 7.211 | 7.220 | 7.180 | 7.180 | 127,230 | -0.02(-0.33%) |
Feb 13, 2015 | 7.208 | 7.203 | 7.203 | 7.203 | 95,625 | -0.01(-0.12%) |
Feb 12, 2015 | 7.177 | 7.212 | 7.168 | 7.212 | 99,413 | +0.05(+0.67%) |
Feb 11, 2015 | 7.146 | 7.164 | 7.128 | 7.164 | 98,473 | +0.02(+0.25%) |
Feb 10, 2015 | 7.093 | 7.168 | 7.093 | 7.146 | 116,236 | +0.01(+0.18%) |
Feb 09, 2015 | 7.150 | 7.159 | 7.132 | 7.133 | 85,689 | -0.02(-0.31%) |
Feb 06, 2015 | 7.186 | 7.186 | 7.137 | 7.155 | 55,628 | +0.00(+0.00%) |
Feb 05, 2015 | 7.111 | 7.159 | 7.107 | 7.155 | 139,421 | +0.03(+0.43%) |
Feb 04, 2015 | 7.124 | 7.142 | 7.058 | 7.124 | 138,096 | -0.01(-0.18%) |
Feb 03, 2015 | 7.089 | 7.137 | 7.005 | 7.137 | 143,162 | +0.07(+1.06%) |
Feb 02, 2015 | 7.045 | 7.063 | 7.015 | 7.063 | 171,574 | +0.04(+0.56%) |
Jan 30, 2015 | 7.005 | 7.023 | 6.988 | 7.023 | 206,192 | +0.02(+0.25%) |
Jan 29, 2015 | 6.970 | 7.005 | 6.957 | 7.005 | 129,874 | +0.05(+0.69%) |
Jan 28, 2015 | 6.970 | 6.984 | 6.944 | 6.957 | 116,544 | -0.02(-0.31%) |
Jan 27, 2015 | 6.966 | 6.988 | 6.926 | 6.979 | 366,517 | +0.00(+0.00%) |
Jan 26, 2015 | 7.010 | 7.027 | 6.975 | 6.979 | 160,506 | -0.04(-0.56%) |
Jan 23, 2015 | 6.984 | 7.023 | 6.962 | 7.019 | 319,578 | +0.04(+0.50%) |
Jan 22, 2015 | 7.005 | 7.005 | 6.975 | 6.984 | 138,827 | +0.00(+0.06%) |
Jan 21, 2015 | 6.988 | 6.988 | 6.941 | 6.979 | 214,685 | -0.02(-0.25%) |
Jan 20, 2015 | 7.071 | 7.071 | 6.962 | 6.997 | 207,802 | -0.04(-0.58%) |
Jan 16, 2015 | 7.029 | 7.038 | 6.998 | 7.038 | 62,768 | +0.00(+0.00%) |
Jan 15, 2015 | 7.051 | 7.055 | 7.003 | 7.038 | 54,369 | +0.02(+0.31%) |
Jan 14, 2015 | 7.029 | 7.112 | 6.985 | 7.016 | 50,333 | -0.06(-0.80%) |
Jan 13, 2015 | 7.064 | 7.103 | 7.046 | 7.072 | 152,131 | +0.02(+0.25%) |
Jan 12, 2015 | 7.051 | 7.068 | 7.020 | 7.055 | 133,348 | +0.01(+0.19%) |
Jan 09, 2015 | 7.011 | 7.059 | 7.007 | 7.042 | 185,115 | +0.01(+0.19%) |
Jan 08, 2015 | 6.955 | 7.038 | 6.933 | 7.029 | 138,900 | +0.09(+1.32%) |
Jan 07, 2015 | 6.920 | 6.955 | 6.911 | 6.937 | 72,987 | +0.04(+0.51%) |
Jan 06, 2015 | 6.920 | 6.942 | 6.898 | 6.902 | 208,707 | -0.01(-0.13%) |
Jan 05, 2015 | 6.907 | 6.929 | 6.885 | 6.911 | 101,302 | -0.03(-0.38%) |
Jan 02, 2015 | 6.911 | 6.963 | 6.911 | 6.937 | 197,566 | +0.04(+0.57%) |
Dec 31, 2014 | 6.915 | 6.898 | 6.898 | 6.898 | 1,155,421 | -0.01(-0.19%) |
Dec 30, 2014 | 6.924 | 6.955 | 6.898 | 6.911 | 372,874 | -0.04(-0.63%) |
Dec 29, 2014 | 6.968 | 6.990 | 6.955 | 6.955 | 382,986 | -0.03(-0.44%) |
Dec 26, 2014 | 6.950 | 6.994 | 6.935 | 6.985 | 75,189 | +0.03(+0.44%) |
Dec 24, 2014 | 6.942 | 6.955 | 6.955 | 6.955 | 148,154 | +0.00(+0.06%) |
Dec 23, 2014 | 6.963 | 6.972 | 6.915 | 6.950 | 213,872 | +0.03(+0.38%) |
Dec 22, 2014 | 6.990 | 6.990 | 6.924 | 6.924 | 210,847 | -0.07(-1.06%) |
Dec 19, 2014 | 6.990 | 7.042 | 6.950 | 6.998 | 325,474 | +0.03(+0.38%) |
Dec 18, 2014 | 6.942 | 7.038 | 6.942 | 6.972 | 439,709 | +0.10(+1.40%) |
Dec 17, 2014 | 6.837 | 6.942 | 6.793 | 6.876 | 450,254 | +0.07(+1.02%) |
Dec 16, 2014 | 6.737 | 6.859 | 6.737 | 6.806 | 441,805 | -0.03(-0.40%) |
Dec 15, 2014 | 6.912 | 6.925 | 6.834 | 6.834 | 146,931 | -0.04(-0.57%) |
Dec 12, 2014 | 6.985 | 6.985 | 6.847 | 6.873 | 262,617 | -0.11(-1.61%) |
Dec 11, 2014 | 6.968 | 7.011 | 6.955 | 6.985 | 194,791 | +0.01(+0.12%) |
Dec 10, 2014 | 6.990 | 7.029 | 6.955 | 6.977 | 223,772 | -0.03(-0.43%) |
Dec 09, 2014 | 7.055 | 7.059 | 6.959 | 7.007 | 234,692 | -0.05(-0.67%) |
Dec 08, 2014 | 7.107 | 7.137 | 7.055 | 7.055 | 240,249 | -0.11(-1.51%) |
Dec 05, 2014 | 7.206 | 7.215 | 7.159 | 7.163 | 174,831 | -0.04(-0.60%) |
Dec 04, 2014 | 7.154 | 7.206 | 7.146 | 7.206 | 292,982 | +0.06(+0.85%) |
Dec 03, 2014 | 7.107 | 7.176 | 7.098 | 7.146 | 187,788 | +0.01(+0.12%) |
Dec 02, 2014 | 7.128 | 7.137 | 7.076 | 7.137 | 106,952 | +0.00(+0.06%) |
Dec 01, 2014 | 7.210 | 7.215 | 7.133 | 7.133 | 93,456 | -0.10(-1.32%) |
Nov 28, 2014 | 7.176 | 7.228 | 7.153 | 7.228 | 66,298 | +0.07(+0.97%) |
Nov 26, 2014 | 7.120 | 7.159 | 7.159 | 7.159 | 80,637 | +0.02(+0.24%) |
Nov 25, 2014 | 7.111 | 7.141 | 7.102 | 7.141 | 216,580 | +0.01(+0.18%) |
Nov 24, 2014 | 7.120 | 7.133 | 7.085 | 7.128 | 124,925 | +0.01(+0.12%) |
Nov 21, 2014 | 7.128 | 7.133 | 7.085 | 7.120 | 140,267 | +0.01(+0.12%) |
Nov 20, 2014 | 7.081 | 7.111 | 7.068 | 7.111 | 95,838 | +0.03(+0.37%) |
Nov 19, 2014 | 7.133 | 7.133 | 7.072 | 7.085 | 131,640 | -0.06(-0.79%) |
Nov 18, 2014 | 7.133 | 7.159 | 7.124 | 7.141 | 136,912 | +0.01(+0.10%) |
Nov 17, 2014 | 7.173 | 7.180 | 7.117 | 7.134 | 118,222 | -0.06(-0.84%) |
Nov 14, 2014 | 7.181 | 7.203 | 7.168 | 7.194 | 112,134 | +0.01(+0.12%) |
Nov 13, 2014 | 7.173 | 7.228 | 7.155 | 7.185 | 177,770 | +0.00(+0.06%) |
Nov 12, 2014 | 7.190 | 7.197 | 7.142 | 7.181 | 115,290 | -0.03(-0.42%) |
Nov 11, 2014 | 7.168 | 7.224 | 7.142 | 7.211 | 120,590 | +0.04(+0.60%) |
Nov 10, 2014 | 7.228 | 7.228 | 7.125 | 7.168 | 98,440 | -0.06(-0.77%) |
Nov 07, 2014 | 7.194 | 7.224 | 7.160 | 7.224 | 86,305 | +0.05(+0.66%) |
Nov 06, 2014 | 7.147 | 7.190 | 7.132 | 7.177 | 124,404 | +0.02(+0.30%) |
Nov 05, 2014 | 7.155 | 7.173 | 7.140 | 7.155 | 134,682 | -0.00(-0.06%) |
Nov 04, 2014 | 7.233 | 7.236 | 7.150 | 7.160 | 127,031 | -0.09(-1.30%) |
Nov 03, 2014 | 7.228 | 7.263 | 7.211 | 7.254 | 145,410 | +0.01(+0.12%) |
Oct 31, 2014 | 7.224 | 7.258 | 7.160 | 7.246 | 152,939 | +0.06(+0.84%) |
Oct 30, 2014 | 7.138 | 7.190 | 7.138 | 7.185 | 96,588 | +0.03(+0.48%) |
Oct 29, 2014 | 7.203 | 7.203 | 7.147 | 7.151 | 82,613 | -0.06(-0.83%) |
Oct 28, 2014 | 7.181 | 7.224 | 7.160 | 7.211 | 114,841 | +0.02(+0.30%) |
Oct 27, 2014 | 7.177 | 7.185 | 7.151 | 7.190 | 181,847 | +0.00(+0.06%) |
Oct 24, 2014 | 7.168 | 7.203 | 7.112 | 7.185 | 84,718 | +0.00(+0.06%) |
Oct 23, 2014 | 7.241 | 7.241 | 7.177 | 7.181 | 175,546 | -0.01(-0.18%) |
Oct 22, 2014 | 7.207 | 7.258 | 7.194 | 7.194 | 113,105 | -0.03(-0.36%) |
Oct 21, 2014 | 7.228 | 7.228 | 7.220 | 7.220 | 193,810 | +0.02(+0.22%) |
Oct 20, 2014 | 7.183 | 7.194 | 7.183 | 7.204 | 252,493 | +0.02(+0.30%) |
Oct 17, 2014 | 7.131 | 7.183 | 7.093 | 7.183 | 111,057 | +0.08(+1.08%) |
Oct 16, 2014 | 7.050 | 7.140 | 7.050 | 7.106 | 294,080 | +0.02(+0.24%) |
Oct 15, 2014 | 7.178 | 7.178 | 6.956 | 7.089 | 511,304 | -0.10(-1.37%) |
Oct 14, 2014 | 7.255 | 7.300 | 7.174 | 7.187 | 127,860 | -0.08(-1.12%) |
Oct 13, 2014 | 7.311 | 7.328 | 7.225 | 7.268 | 184,382 | -0.05(-0.70%) |
Oct 10, 2014 | 7.336 | 7.349 | 7.276 | 7.319 | 109,991 | -0.02(-0.23%) |
Oct 09, 2014 | 7.345 | 7.362 | 7.294 | 7.336 | 84,180 | -0.03(-0.41%) |
Oct 08, 2014 | 7.340 | 7.366 | 7.323 | 7.366 | 114,018 | +0.04(+0.52%) |
Oct 07, 2014 | 7.285 | 7.349 | 7.276 | 7.328 | 153,885 | +0.03(+0.47%) |
Oct 06, 2014 | 7.298 | 7.336 | 7.276 | 7.294 | 75,126 | -0.02(-0.29%) |
Oct 03, 2014 | 7.264 | 7.323 | 7.238 | 7.315 | 58,220 | +0.06(+0.82%) |
Oct 02, 2014 | 7.276 | 7.332 | 7.251 | 7.255 | 106,558 | -0.02(-0.29%) |
Oct 01, 2014 | 7.242 | 7.306 | 7.200 | 7.276 | 182,477 | +0.00(+0.06%) |
Sep 30, 2014 | 7.251 | 7.285 | 7.214 | 7.272 | 135,473 | -0.00(-0.06%) |
Sep 29, 2014 | 7.272 | 7.323 | 7.217 | 7.276 | 119,122 | -0.04(-0.58%) |
Sep 26, 2014 | 7.315 | 7.345 | 7.264 | 7.319 | 97,204 | -0.02(-0.23%) |
Sep 25, 2014 | 7.340 | 7.353 | 7.242 | 7.336 | 136,672 | +0.01(+0.12%) |
Sep 24, 2014 | 7.319 | 7.358 | 7.234 | 7.328 | 155,429 | +0.03(+0.35%) |
Sep 23, 2014 | 7.276 | 7.332 | 7.276 | 7.302 | 86,739 | -0.01(-0.17%) |
Sep 22, 2014 | 7.345 | 7.345 | 7.268 | 7.315 | 122,545 | -0.02(-0.23%) |
Sep 19, 2014 | 7.323 | 7.332 | 7.302 | 7.332 | 102,692 | +0.00(+0.06%) |
Sep 18, 2014 | 7.366 | 7.387 | 7.319 | 7.328 | 148,416 | -0.06(-0.81%) |
Sep 17, 2014 | 7.409 | 7.434 | 7.349 | 7.387 | 174,805 | -0.04(-0.57%) |
Sep 16, 2014 | 7.400 | 7.439 | 7.349 | 7.430 | 119,026 | -0.01(-0.07%) |
Sep 15, 2014 | 7.457 | 7.465 | 7.419 | 7.436 | 78,856 | -0.03(-0.34%) |
Sep 12, 2014 | 7.470 | 7.474 | 7.444 | 7.461 | 62,244 | -0.00(-0.06%) |
Sep 11, 2014 | 7.453 | 7.478 | 7.444 | 7.465 | 70,269 | +0.01(+0.11%) |
Sep 10, 2014 | 7.457 | 7.457 | 7.414 | 7.457 | 71,710 | +0.00(+0.06%) |
Sep 09, 2014 | 7.453 | 7.461 | 7.402 | 7.453 | 107,195 | -0.01(-0.11%) |
Sep 08, 2014 | 7.448 | 7.474 | 7.444 | 7.461 | 41,401 | -0.01(-0.11%) |
Sep 05, 2014 | 7.482 | 7.482 | 7.444 | 7.470 | 53,412 | -0.01(-0.17%) |
Sep 04, 2014 | 7.491 | 7.491 | 7.457 | 7.482 | 63,563 | +0.02(+0.28%) |
Sep 03, 2014 | 7.440 | 7.495 | 7.436 | 7.461 | 104,891 | +0.01(+0.17%) |
Sep 02, 2014 | 7.461 | 7.529 | 7.440 | 7.448 | 106,967 | -0.04(-0.57%) |
Aug 29, 2014 | 7.474 | 7.491 | 7.491 | 7.491 | 132,334 | -0.01(-0.17%) |
Aug 28, 2014 | 7.431 | 7.520 | 7.431 | 7.503 | 119,422 | +0.03(+0.40%) |
Aug 27, 2014 | 7.402 | 7.487 | 7.389 | 7.474 | 174,474 | +0.05(+0.63%) |
Aug 26, 2014 | 7.376 | 7.436 | 7.372 | 7.427 | 296,165 | +0.03(+0.40%) |
Aug 25, 2014 | 7.474 | 7.491 | 7.381 | 7.397 | 187,464 | -0.08(-1.02%) |
Aug 22, 2014 | 7.444 | 7.478 | 7.440 | 7.474 | 58,897 | +0.00(+0.00%) |
Aug 21, 2014 | 7.474 | 7.478 | 7.419 | 7.474 | 216,913 | +0.00(+0.06%) |
Aug 20, 2014 | 7.431 | 7.470 | 7.402 | 7.470 | 146,037 | +0.03(+0.46%) |
Aug 19, 2014 | 7.423 | 7.444 | 7.406 | 7.436 | 190,701 | +0.03(+0.44%) |
Aug 18, 2014 | 7.407 | 7.462 | 7.399 | 7.403 | 133,698 | +0.01(+0.11%) |
Aug 15, 2014 | 7.411 | 7.428 | 7.374 | 7.395 | 55,383 | -0.02(-0.28%) |
Aug 14, 2014 | 7.369 | 7.420 | 7.369 | 7.416 | 73,920 | +0.05(+0.63%) |
Aug 13, 2014 | 7.357 | 7.386 | 7.340 | 7.369 | 79,163 | +0.02(+0.23%) |
Aug 12, 2014 | 7.390 | 7.399 | 7.340 | 7.352 | 97,607 | -0.02(-0.29%) |
Aug 11, 2014 | 7.365 | 7.407 | 7.361 | 7.374 | 108,341 | +0.00(+0.06%) |
Aug 08, 2014 | 7.369 | 7.380 | 7.319 | 7.369 | 139,158 | +0.00(+0.05%) |
Aug 07, 2014 | 7.361 | 7.403 | 7.352 | 7.365 | 110,350 | +0.00(+0.06%) |
Aug 06, 2014 | 7.323 | 7.382 | 7.323 | 7.361 | 134,947 | +0.02(+0.23%) |
Aug 05, 2014 | 7.378 | 7.378 | 7.319 | 7.344 | 87,330 | -0.03(-0.46%) |
Aug 04, 2014 | 7.374 | 7.390 | 7.336 | 7.378 | 129,773 | +0.01(+0.17%) |
Aug 01, 2014 | 7.416 | 7.454 | 7.357 | 7.365 | 164,019 | -0.06(-0.79%) |
Jul 31, 2014 | 7.496 | 7.504 | 7.407 | 7.424 | 136,327 | -0.08(-1.12%) |
Jul 30, 2014 | 7.491 | 7.529 | 7.466 | 7.508 | 113,043 | +0.02(+0.28%) |
Jul 29, 2014 | 7.517 | 7.563 | 7.475 | 7.487 | 176,381 | -0.02(-0.28%) |
Jul 28, 2014 | 7.517 | 7.521 | 7.496 | 7.508 | 118,873 | -0.01(-0.17%) |
Jul 25, 2014 | 7.517 | 7.534 | 7.475 | 7.521 | 133,993 | +0.00(+0.06%) |
Jul 24, 2014 | 7.576 | 7.576 | 7.517 | 7.517 | 156,904 | -0.04(-0.56%) |
Jul 23, 2014 | 7.542 | 7.574 | 7.521 | 7.559 | 122,141 | +0.00(+0.00%) |
Jul 22, 2014 | 7.538 | 7.567 | 7.538 | 7.559 | 52,740 | +0.02(+0.28%) |
Jul 21, 2014 | 7.534 | 7.559 | 7.517 | 7.538 | 62,483 | +0.02(+0.21%) |
Jul 18, 2014 | 7.517 | 7.555 | 7.512 | 7.522 | 142,698 | +0.02(+0.24%) |
Jul 17, 2014 | 7.517 | 7.534 | 7.466 | 7.504 | 151,718 | +0.00(+0.04%) |
Jul 16, 2014 | 7.484 | 7.509 | 7.476 | 7.501 | 101,205 | +0.02(+0.22%) |
Jul 15, 2014 | 7.543 | 7.543 | 7.447 | 7.484 | 266,142 | -0.07(-0.89%) |
Jul 14, 2014 | 7.535 | 7.568 | 7.522 | 7.551 | 63,673 | +0.03(+0.39%) |
Jul 11, 2014 | 7.568 | 7.576 | 7.497 | 7.522 | 62,793 | -0.05(-0.72%) |
Jul 10, 2014 | 7.489 | 7.576 | 7.472 | 7.576 | 174,949 | +0.08(+1.12%) |
Jul 09, 2014 | 7.455 | 7.497 | 7.455 | 7.493 | 162,911 | +0.03(+0.39%) |
Jul 08, 2014 | 7.472 | 7.480 | 7.434 | 7.463 | 144,422 | -0.01(-0.11%) |
Jul 07, 2014 | 7.489 | 7.489 | 7.438 | 7.472 | 96,511 | -0.02(-0.22%) |
Jul 03, 2014 | 7.509 | 7.489 | 7.489 | 7.489 | 42,547 | -0.01(-0.11%) |
Jul 02, 2014 | 7.535 | 7.543 | 7.497 | 7.497 | 119,207 | -0.05(-0.61%) |
Jul 01, 2014 | 7.602 | 7.773 | 7.535 | 7.543 | 171,657 | -0.08(-0.99%) |
Jun 30, 2014 | 7.535 | 7.618 | 7.526 | 7.618 | 240,154 | +0.08(+1.11%) |
Jun 27, 2014 | 7.509 | 7.543 | 7.509 | 7.535 | 76,736 | +0.02(+0.28%) |
Jun 26, 2014 | 7.509 | 7.535 | 7.509 | 7.514 | 180,110 | +0.00(+0.00%) |
Jun 25, 2014 | 7.501 | 7.522 | 7.497 | 7.514 | 255,863 | +0.00(+0.06%) |
Jun 24, 2014 | 7.526 | 7.551 | 7.493 | 7.509 | 115,607 | -0.01(-0.17%) |
Jun 23, 2014 | 7.509 | 7.530 | 7.501 | 7.522 | 91,854 | +0.02(+0.22%) |
Jun 20, 2014 | 7.551 | 7.551 | 7.501 | 7.505 | 128,496 | -0.05(-0.66%) |
Jun 19, 2014 | 7.547 | 7.568 | 7.543 | 7.556 | 88,192 | +0.00(+0.00%) |
Jun 18, 2014 | 7.539 | 7.572 | 7.501 | 7.556 | 130,733 | -0.02(-0.28%) |
Jun 17, 2014 | 7.572 | 7.606 | 7.543 | 7.576 | 147,398 | +0.01(+0.15%) |
Jun 16, 2014 | 7.557 | 7.578 | 7.548 | 7.565 | 86,249 | +0.01(+0.17%) |
Jun 13, 2014 | 7.540 | 7.569 | 7.540 | 7.553 | 117,161 | +0.00(+0.06%) |
Jun 12, 2014 | 7.565 | 7.573 | 7.548 | 7.548 | 81,353 | -0.03(-0.38%) |
Jun 11, 2014 | 7.553 | 7.586 | 7.553 | 7.578 | 65,968 | +0.01(+0.16%) |
Jun 10, 2014 | 7.561 | 7.567 | 7.561 | 7.565 | 77,278 | +0.02(+0.22%) |
Jun 06, 2014 | 7.524 | 7.553 | 7.499 | 7.548 | 122,836 | +0.01(+0.17%) |
Jun 05, 2014 | 7.499 | 7.540 | 7.490 | 7.536 | 73,010 | +0.00(+0.06%) |
Jun 04, 2014 | 7.544 | 7.561 | 7.494 | 7.532 | 147,654 | -0.02(-0.22%) |
Jun 03, 2014 | 7.553 | 7.566 | 7.540 | 7.548 | 115,487 | -0.01(-0.11%) |
Jun 02, 2014 | 7.573 | 7.611 | 7.548 | 7.557 | 99,697 | -0.04(-0.55%) |
May 30, 2014 | 7.594 | 7.607 | 7.548 | 7.598 | 85,323 | +0.00(+0.00%) |
May 29, 2014 | 7.607 | 7.607 | 7.573 | 7.598 | 92,365 | -0.02(-0.27%) |
May 28, 2014 | 7.615 | 7.648 | 7.607 | 7.619 | 66,296 | -0.01(-0.11%) |
May 27, 2014 | 7.627 | 7.640 | 7.615 | 7.627 | 82,133 | +0.00(+0.05%) |
May 23, 2014 | 7.636 | 7.623 | 7.623 | 7.623 | 46,431 | -0.02(-0.33%) |
May 22, 2014 | 7.648 | 7.657 | 7.641 | 7.648 | 39,558 | +0.03(+0.44%) |
May 21, 2014 | 7.603 | 7.615 | 7.565 | 7.615 | 153,274 | +0.05(+0.66%) |
May 20, 2014 | 7.598 | 7.598 | 7.548 | 7.565 | 92,442 | -0.02(-0.24%) |
May 19, 2014 | 7.637 | 7.640 | 7.562 | 7.583 | 91,850 | -0.04(-0.49%) |
May 16, 2014 | 7.604 | 7.620 | 7.566 | 7.620 | 108,760 | +0.01(+0.11%) |
May 15, 2014 | 7.612 | 7.612 | 7.591 | 7.612 | 73,551 | -0.01(-0.11%) |
May 14, 2014 | 7.637 | 7.649 | 7.595 | 7.620 | 108,627 | -0.03(-0.38%) |
May 13, 2014 | 7.645 | 7.657 | 7.628 | 7.649 | 59,382 | -0.01(-0.11%) |
May 12, 2014 | 7.674 | 7.674 | 7.624 | 7.657 | 89,068 | +0.03(+0.43%) |
May 09, 2014 | 7.624 | 7.633 | 7.620 | 7.624 | 59,486 | -0.01(-0.11%) |
May 08, 2014 | 7.633 | 7.645 | 7.620 | 7.633 | 83,725 | -0.01(-0.11%) |
May 07, 2014 | 7.628 | 7.641 | 7.608 | 7.641 | 72,948 | +0.01(+0.11%) |
May 06, 2014 | 7.633 | 7.637 | 7.604 | 7.633 | 93,177 | +0.00(+0.05%) |
May 05, 2014 | 7.641 | 7.641 | 7.612 | 7.628 | 180,208 | +0.02(+0.22%) |
May 02, 2014 | 7.562 | 7.641 | 7.542 | 7.612 | 228,617 | +0.04(+0.55%) |
May 01, 2014 | 7.521 | 7.579 | 7.521 | 7.571 | 69,050 | +0.01(+0.16%) |
Apr 30, 2014 | 7.566 | 7.579 | 7.546 | 7.558 | 70,769 | -0.01(-0.16%) |
Apr 29, 2014 | 7.566 | 7.612 | 7.542 | 7.571 | 120,987 | +0.00(+0.05%) |
Apr 28, 2014 | 7.521 | 7.589 | 7.521 | 7.566 | 140,848 | +0.05(+0.66%) |
Apr 25, 2014 | 7.496 | 7.538 | 7.496 | 7.517 | 54,750 | -0.02(-0.22%) |
Apr 24, 2014 | 7.488 | 7.533 | 7.484 | 7.533 | 60,079 | +0.01(+0.16%) |
Apr 23, 2014 | 7.467 | 7.546 | 7.463 | 7.521 | 121,505 | +0.02(+0.33%) |
Apr 22, 2014 | 7.467 | 7.505 | 7.455 | 7.496 | 96,974 | -0.00(-0.06%) |
Apr 21, 2014 | 7.500 | 7.505 | 7.471 | 7.500 | 52,191 | +0.00(+0.06%) |
Apr 17, 2014 | 7.438 | 7.496 | 7.496 | 7.496 | 105,080 | +0.04(+0.50%) |
Apr 16, 2014 | 7.463 | 7.476 | 7.381 | 7.459 | 79,468 | +0.02(+0.26%) |
Apr 15, 2014 | 7.427 | 7.448 | 7.407 | 7.440 | 55,213 | +0.01(+0.11%) |
Apr 14, 2014 | 7.436 | 7.444 | 7.399 | 7.431 | 96,319 | +0.00(+0.00%) |
Apr 11, 2014 | 7.431 | 7.431 | 7.411 | 7.431 | 94,716 | -0.01(-0.18%) |
Apr 10, 2014 | 7.436 | 7.448 | 7.407 | 7.445 | 142,363 | +0.00(+0.07%) |
Apr 09, 2014 | 7.427 | 7.444 | 7.399 | 7.440 | 125,701 | +0.02(+0.22%) |
Apr 08, 2014 | 7.436 | 7.440 | 7.419 | 7.423 | 67,308 | +0.00(+0.00%) |
Apr 07, 2014 | 7.477 | 7.485 | 7.423 | 7.423 | 90,322 | -0.07(-0.93%) |
Apr 04, 2014 | 7.448 | 7.493 | 7.423 | 7.493 | 145,102 | +0.05(+0.72%) |
Apr 03, 2014 | 7.436 | 7.493 | 7.423 | 7.440 | 145,236 | -0.02(-0.22%) |
Apr 02, 2014 | 7.468 | 7.497 | 7.436 | 7.456 | 347,848 | +0.02(+0.28%) |