Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 7.585 | 7.650 | 7.557 | 7.562 | 162,178 | -0.01(-0.12%) |
Feb 26, 2015 | 7.562 | 7.573 | 7.539 | 7.571 | 99,091 | +0.00(+0.00%) |
Feb 25, 2015 | 7.580 | 7.585 | 7.557 | 7.571 | 127,198 | +0.01(+0.08%) |
Feb 24, 2015 | 7.539 | 7.566 | 7.516 | 7.565 | 89,861 | +0.04(+0.54%) |
Feb 23, 2015 | 7.515 | 7.530 | 7.483 | 7.525 | 128,575 | +0.01(+0.19%) |
Feb 20, 2015 | 7.446 | 7.511 | 7.423 | 7.511 | 100,288 | +0.07(+0.94%) |
Feb 19, 2015 | 7.423 | 7.474 | 7.399 | 7.441 | 103,659 | +0.02(+0.31%) |
Feb 18, 2015 | 7.404 | 7.464 | 7.387 | 7.418 | 100,643 | +0.01(+0.11%) |
Feb 17, 2015 | 7.410 | 7.410 | 7.368 | 7.410 | 88,071 | +0.00(+0.00%) |
Feb 13, 2015 | 7.373 | 7.410 | 7.410 | 7.410 | 114,800 | +0.05(+0.69%) |
Feb 12, 2015 | 7.322 | 7.373 | 7.299 | 7.359 | 88,737 | +0.06(+0.88%) |
Feb 11, 2015 | 7.239 | 7.308 | 7.239 | 7.294 | 63,294 | +0.02(+0.32%) |
Feb 10, 2015 | 7.253 | 7.294 | 7.239 | 7.271 | 65,714 | +0.03(+0.38%) |
Feb 09, 2015 | 7.221 | 7.290 | 7.217 | 7.244 | 52,324 | -0.03(-0.38%) |
Feb 06, 2015 | 7.299 | 7.313 | 7.267 | 7.271 | 70,473 | -0.03(-0.44%) |
Feb 05, 2015 | 7.271 | 7.317 | 7.267 | 7.304 | 137,149 | +0.08(+1.08%) |
Feb 04, 2015 | 7.211 | 7.258 | 7.050 | 7.225 | 81,825 | -0.02(-0.32%) |
Feb 03, 2015 | 7.207 | 7.257 | 7.200 | 7.248 | 70,484 | +0.06(+0.77%) |
Feb 02, 2015 | 7.147 | 7.193 | 7.055 | 7.193 | 136,621 | +0.08(+1.13%) |
Jan 30, 2015 | 7.138 | 7.170 | 7.106 | 7.112 | 122,893 | -0.04(-0.61%) |
Jan 29, 2015 | 7.115 | 7.161 | 7.059 | 7.156 | 117,166 | +0.06(+0.91%) |
Jan 28, 2015 | 7.322 | 7.327 | 7.092 | 7.092 | 391,297 | -0.18(-2.53%) |
Jan 27, 2015 | 7.331 | 7.340 | 7.225 | 7.276 | 317,011 | -0.10(-1.31%) |
Jan 26, 2015 | 7.364 | 7.382 | 7.350 | 7.373 | 88,095 | +0.03(+0.44%) |
Jan 23, 2015 | 7.396 | 7.460 | 7.331 | 7.340 | 218,308 | -0.05(-0.69%) |
Jan 22, 2015 | 7.387 | 7.410 | 7.340 | 7.391 | 141,218 | +0.06(+0.82%) |
Jan 21, 2015 | 7.331 | 7.350 | 7.313 | 7.331 | 78,357 | +0.00(+0.05%) |
Jan 20, 2015 | 7.373 | 7.373 | 7.286 | 7.328 | 125,545 | -0.01(-0.12%) |
Jan 16, 2015 | 7.167 | 7.341 | 7.117 | 7.337 | 199,823 | +0.18(+2.49%) |
Jan 15, 2015 | 7.122 | 7.209 | 7.122 | 7.158 | 153,763 | +0.05(+0.64%) |
Jan 14, 2015 | 7.154 | 7.177 | 7.071 | 7.112 | 187,620 | -0.12(-1.65%) |
Jan 13, 2015 | 7.309 | 7.341 | 7.195 | 7.231 | 144,309 | -0.05(-0.63%) |
Jan 12, 2015 | 7.360 | 7.378 | 7.277 | 7.277 | 132,386 | -0.07(-0.93%) |
Jan 09, 2015 | 7.378 | 7.378 | 7.286 | 7.346 | 208,659 | -0.01(-0.19%) |
Jan 08, 2015 | 7.309 | 7.433 | 7.264 | 7.360 | 127,121 | +0.13(+1.84%) |
Jan 07, 2015 | 7.186 | 7.236 | 7.177 | 7.227 | 125,563 | +0.07(+0.96%) |
Jan 06, 2015 | 7.145 | 7.231 | 7.099 | 7.158 | 103,681 | +0.03(+0.45%) |
Jan 05, 2015 | 7.254 | 7.259 | 7.085 | 7.126 | 231,888 | -0.15(-2.01%) |
Jan 02, 2015 | 7.277 | 7.300 | 7.227 | 7.273 | 155,426 | -0.00(-0.06%) |
Dec 31, 2014 | 7.373 | 7.277 | 7.277 | 7.277 | 137,866 | -0.05(-0.75%) |
Dec 30, 2014 | 7.323 | 7.348 | 7.300 | 7.332 | 112,021 | -0.04(-0.56%) |
Dec 29, 2014 | 7.442 | 7.488 | 7.364 | 7.373 | 66,588 | -0.09(-1.17%) |
Dec 26, 2014 | 7.625 | 7.630 | 7.460 | 7.460 | 138,858 | -0.14(-1.81%) |
Dec 24, 2014 | 7.552 | 7.598 | 7.598 | 7.598 | 108,588 | +0.04(+0.48%) |
Dec 23, 2014 | 7.415 | 7.570 | 7.373 | 7.561 | 217,468 | +0.17(+2.29%) |
Dec 22, 2014 | 7.314 | 7.392 | 7.282 | 7.392 | 172,208 | +0.05(+0.67%) |
Dec 19, 2014 | 7.338 | 7.351 | 7.304 | 7.342 | 152,689 | +0.01(+0.19%) |
Dec 18, 2014 | 7.224 | 7.333 | 7.224 | 7.329 | 169,314 | +0.18(+2.48%) |
Dec 17, 2014 | 7.047 | 7.151 | 7.039 | 7.151 | 160,832 | +0.10(+1.35%) |
Dec 16, 2014 | 7.083 | 7.138 | 7.033 | 7.056 | 119,554 | -0.04(-0.51%) |
Dec 15, 2014 | 7.188 | 7.188 | 7.092 | 7.092 | 145,593 | -0.09(-1.20%) |
Dec 12, 2014 | 7.197 | 7.247 | 7.174 | 7.179 | 222,617 | -0.01(-0.19%) |
Dec 11, 2014 | 7.156 | 7.229 | 7.156 | 7.192 | 79,102 | +0.06(+0.83%) |
Dec 10, 2014 | 7.201 | 7.224 | 7.115 | 7.133 | 110,466 | -0.09(-1.26%) |
Dec 09, 2014 | 7.220 | 7.242 | 7.179 | 7.224 | 209,577 | -0.10(-1.43%) |
Dec 08, 2014 | 7.329 | 7.347 | 7.320 | 7.329 | 139,496 | -0.04(-0.56%) |
Dec 05, 2014 | 7.379 | 7.397 | 7.351 | 7.370 | 146,176 | -0.02(-0.25%) |
Dec 04, 2014 | 7.406 | 7.424 | 7.338 | 7.388 | 93,170 | -0.04(-0.49%) |
Dec 03, 2014 | 7.383 | 7.424 | 7.356 | 7.424 | 137,939 | +0.05(+0.62%) |
Dec 02, 2014 | 7.365 | 7.383 | 7.329 | 7.379 | 57,073 | -0.00(-0.06%) |
Dec 01, 2014 | 7.410 | 7.410 | 7.324 | 7.383 | 114,376 | -0.05(-0.73%) |
Nov 28, 2014 | 7.488 | 7.488 | 7.370 | 7.438 | 78,758 | -0.05(-0.67%) |
Nov 26, 2014 | 7.415 | 7.488 | 7.488 | 7.488 | 87,983 | +0.08(+1.04%) |
Nov 25, 2014 | 7.392 | 7.410 | 7.365 | 7.410 | 107,688 | +0.02(+0.31%) |
Nov 24, 2014 | 7.365 | 7.388 | 7.365 | 7.388 | 98,553 | +0.03(+0.37%) |
Nov 21, 2014 | 7.360 | 7.388 | 7.333 | 7.360 | 97,059 | +0.06(+0.87%) |
Nov 20, 2014 | 7.301 | 7.374 | 7.283 | 7.297 | 167,391 | -0.01(-0.19%) |
Nov 19, 2014 | 7.342 | 7.342 | 7.292 | 7.310 | 135,310 | -0.03(-0.38%) |
Nov 18, 2014 | 7.289 | 7.352 | 7.271 | 7.339 | 99,391 | +0.04(+0.49%) |
Nov 17, 2014 | 7.275 | 7.302 | 7.266 | 7.302 | 93,182 | +0.02(+0.31%) |
Nov 14, 2014 | 7.266 | 7.280 | 7.262 | 7.280 | 46,004 | +0.02(+0.25%) |
Nov 13, 2014 | 7.302 | 7.316 | 7.262 | 7.262 | 54,731 | -0.03(-0.37%) |
Nov 12, 2014 | 7.212 | 7.289 | 7.203 | 7.289 | 121,056 | +0.07(+1.00%) |
Nov 11, 2014 | 7.172 | 7.217 | 7.113 | 7.217 | 99,628 | +0.06(+0.88%) |
Nov 10, 2014 | 7.190 | 7.190 | 7.153 | 7.153 | 100,410 | -0.05(-0.63%) |
Nov 07, 2014 | 7.221 | 7.244 | 7.172 | 7.199 | 122,648 | -0.04(-0.56%) |
Nov 06, 2014 | 7.230 | 7.253 | 7.212 | 7.239 | 88,461 | -0.00(-0.06%) |
Nov 05, 2014 | 7.284 | 7.284 | 7.226 | 7.244 | 145,316 | +0.00(+0.06%) |
Nov 04, 2014 | 7.244 | 7.262 | 7.190 | 7.239 | 124,028 | -0.04(-0.56%) |
Nov 03, 2014 | 7.271 | 7.284 | 7.253 | 7.280 | 128,565 | +0.01(+0.19%) |
Oct 31, 2014 | 7.271 | 7.290 | 7.244 | 7.266 | 179,096 | +0.07(+1.04%) |
Oct 30, 2014 | 7.208 | 7.243 | 7.190 | 7.192 | 113,609 | -0.04(-0.59%) |
Oct 29, 2014 | 7.239 | 7.248 | 7.167 | 7.235 | 120,354 | +0.02(+0.31%) |
Oct 28, 2014 | 7.140 | 7.212 | 7.131 | 7.212 | 128,523 | +0.10(+1.40%) |
Oct 27, 2014 | 7.140 | 7.153 | 7.153 | 7.113 | 107,584 | -0.04(-0.57%) |
Oct 24, 2014 | 7.099 | 7.158 | 7.072 | 7.153 | 91,291 | +0.07(+1.02%) |
Oct 23, 2014 | 7.099 | 7.126 | 7.078 | 7.081 | 134,623 | +0.06(+0.90%) |
Oct 22, 2014 | 6.950 | 7.027 | 6.923 | 7.018 | 140,137 | +0.07(+0.96%) |
Oct 21, 2014 | 6.861 | 6.951 | 6.830 | 6.951 | 200,940 | +0.16(+2.31%) |
Oct 20, 2014 | 6.758 | 6.797 | 6.758 | 6.794 | 164,554 | +0.04(+0.66%) |
Oct 17, 2014 | 6.669 | 6.767 | 6.669 | 6.749 | 187,193 | +0.17(+2.52%) |
Oct 16, 2014 | 6.377 | 6.596 | 6.332 | 6.583 | 254,952 | +0.13(+1.94%) |
Oct 15, 2014 | 6.516 | 6.530 | 6.283 | 6.458 | 564,491 | -0.09(-1.37%) |
Oct 14, 2014 | 6.610 | 6.615 | 6.532 | 6.548 | 208,208 | -0.02(-0.34%) |
Oct 13, 2014 | 6.772 | 6.772 | 6.570 | 6.570 | 344,538 | -0.20(-2.92%) |
Oct 10, 2014 | 6.839 | 6.839 | 6.754 | 6.767 | 159,764 | -0.09(-1.24%) |
Oct 09, 2014 | 6.960 | 6.974 | 6.848 | 6.852 | 249,067 | -0.11(-1.55%) |
Oct 08, 2014 | 6.897 | 6.974 | 6.877 | 6.960 | 144,726 | +0.05(+0.78%) |
Oct 07, 2014 | 6.942 | 6.951 | 6.893 | 6.906 | 123,558 | -0.06(-0.90%) |
Oct 06, 2014 | 7.000 | 7.000 | 6.956 | 6.969 | 67,201 | +0.00(+0.06%) |
Oct 03, 2014 | 6.879 | 6.965 | 6.875 | 6.965 | 110,640 | +0.10(+1.50%) |
Oct 02, 2014 | 6.951 | 6.951 | 6.812 | 6.861 | 230,323 | -0.10(-1.48%) |
Oct 01, 2014 | 7.009 | 7.009 | 6.956 | 6.965 | 127,926 | -0.04(-0.64%) |
Sep 30, 2014 | 7.014 | 7.041 | 6.991 | 7.009 | 175,402 | -0.00(-0.06%) |
Sep 29, 2014 | 7.041 | 7.048 | 7.000 | 7.014 | 144,806 | -0.06(-0.82%) |
Sep 26, 2014 | 7.063 | 7.077 | 7.041 | 7.072 | 107,588 | -0.00(-0.06%) |
Sep 25, 2014 | 7.126 | 7.126 | 7.063 | 7.077 | 127,413 | -0.04(-0.63%) |
Sep 24, 2014 | 7.086 | 7.122 | 7.086 | 7.122 | 49,574 | +0.04(+0.51%) |
Sep 23, 2014 | 7.229 | 7.229 | 7.086 | 7.086 | 140,659 | -0.07(-0.94%) |
Sep 22, 2014 | 7.189 | 7.220 | 7.126 | 7.153 | 91,655 | -0.03(-0.37%) |
Sep 19, 2014 | 7.211 | 7.211 | 7.180 | 7.180 | 49,351 | -0.01(-0.14%) |
Sep 18, 2014 | 7.132 | 7.194 | 7.132 | 7.190 | 98,273 | +0.06(+0.81%) |
Sep 17, 2014 | 7.105 | 7.141 | 7.101 | 7.132 | 130,193 | +0.04(+0.50%) |
Sep 16, 2014 | 7.065 | 7.108 | 7.065 | 7.096 | 105,978 | +0.03(+0.44%) |
Sep 15, 2014 | 7.145 | 7.175 | 7.047 | 7.065 | 186,721 | -0.07(-0.98%) |
Sep 12, 2014 | 7.127 | 7.159 | 7.127 | 7.135 | 95,131 | -0.00(-0.02%) |
Sep 11, 2014 | 7.150 | 7.150 | 7.123 | 7.136 | 108,793 | -0.03(-0.37%) |
Sep 10, 2014 | 7.154 | 7.167 | 7.136 | 7.163 | 86,007 | +0.03(+0.37%) |
Sep 09, 2014 | 7.176 | 7.194 | 7.127 | 7.136 | 99,358 | -0.06(-0.80%) |
Sep 08, 2014 | 7.194 | 7.225 | 7.167 | 7.194 | 113,074 | +0.01(+0.12%) |
Sep 05, 2014 | 7.176 | 7.187 | 7.176 | 7.185 | 55,042 | +0.01(+0.19%) |
Sep 04, 2014 | 7.167 | 7.199 | 7.167 | 7.172 | 69,220 | +0.00(+0.06%) |
Sep 03, 2014 | 7.190 | 7.190 | 7.154 | 7.167 | 108,292 | +0.00(+0.00%) |
Sep 02, 2014 | 7.154 | 7.154 | 7.154 | 7.167 | 128,840 | +0.03(+0.37%) |
Aug 29, 2014 | 7.141 | 7.141 | 7.141 | 7.141 | 140,753 | +0.02(+0.25%) |
Aug 28, 2014 | 7.087 | 7.154 | 7.083 | 7.123 | 135,377 | +0.02(+0.25%) |
Aug 27, 2014 | 7.199 | 7.199 | 7.096 | 7.105 | 454,506 | -0.08(-1.12%) |
Aug 26, 2014 | 7.212 | 7.194 | 7.172 | 7.185 | 126,610 | -0.01(-0.12%) |
Aug 25, 2014 | 7.172 | 7.234 | 7.171 | 7.194 | 115,842 | +0.04(+0.62%) |
Aug 22, 2014 | 7.239 | 7.239 | 7.141 | 7.150 | 52,882 | -0.07(-0.99%) |
Aug 21, 2014 | 7.199 | 7.248 | 7.172 | 7.221 | 118,832 | +0.04(+0.56%) |
Aug 20, 2014 | 7.185 | 7.185 | 7.150 | 7.181 | 101,802 | +0.01(+0.17%) |
Aug 19, 2014 | 7.142 | 7.168 | 7.120 | 7.168 | 140,950 | +0.06(+0.81%) |
Aug 18, 2014 | 7.106 | 7.124 | 7.089 | 7.111 | 79,174 | +0.04(+0.50%) |
Aug 15, 2014 | 7.102 | 7.106 | 7.018 | 7.075 | 127,119 | +0.01(+0.13%) |
Aug 14, 2014 | 6.991 | 7.073 | 6.982 | 7.067 | 82,322 | +0.09(+1.33%) |
Aug 13, 2014 | 6.912 | 6.978 | 6.890 | 6.974 | 91,769 | +0.07(+1.03%) |
Aug 12, 2014 | 6.916 | 6.938 | 6.894 | 6.903 | 123,320 | -0.01(-0.19%) |
Aug 11, 2014 | 6.903 | 6.921 | 6.859 | 6.916 | 128,671 | +0.03(+0.39%) |
Aug 08, 2014 | 6.854 | 6.890 | 6.814 | 6.890 | 53,036 | +0.04(+0.65%) |
Aug 07, 2014 | 6.832 | 6.863 | 6.810 | 6.845 | 73,350 | +0.03(+0.39%) |
Aug 06, 2014 | 6.854 | 6.854 | 6.814 | 6.819 | 95,132 | -0.05(-0.77%) |
Aug 05, 2014 | 6.885 | 6.894 | 6.841 | 6.872 | 109,503 | -0.02(-0.32%) |
Aug 04, 2014 | 6.938 | 6.960 | 6.757 | 6.894 | 187,532 | -0.06(-0.89%) |
Aug 01, 2014 | 7.040 | 7.040 | 6.943 | 6.956 | 136,484 | -0.05(-0.74%) |
Jul 31, 2014 | 7.089 | 7.089 | 6.996 | 7.008 | 174,912 | -0.07(-0.95%) |
Jul 30, 2014 | 7.248 | 7.275 | 7.075 | 7.075 | 274,777 | -0.15(-2.02%) |
Jul 29, 2014 | 7.266 | 7.266 | 7.195 | 7.221 | 155,054 | -0.04(-0.55%) |
Jul 28, 2014 | 7.248 | 7.275 | 7.218 | 7.261 | 89,638 | +0.02(+0.24%) |
Jul 25, 2014 | 7.235 | 7.244 | 7.159 | 7.244 | 93,590 | +0.03(+0.37%) |
Jul 24, 2014 | 7.261 | 7.261 | 7.195 | 7.217 | 75,332 | -0.02(-0.31%) |
Jul 23, 2014 | 7.177 | 7.244 | 7.133 | 7.239 | 123,358 | +0.08(+1.17%) |
Jul 22, 2014 | 7.230 | 7.248 | 7.155 | 7.155 | 146,676 | -0.05(-0.63%) |
Jul 21, 2014 | 7.169 | 7.209 | 7.169 | 7.200 | 162,990 | +0.03(+0.37%) |
Jul 18, 2014 | 7.112 | 7.178 | 7.107 | 7.174 | 62,410 | +0.07(+1.05%) |
Jul 17, 2014 | 7.143 | 7.147 | 7.099 | 7.099 | 301,513 | -0.04(-0.62%) |
Jul 16, 2014 | 7.121 | 7.143 | 7.104 | 7.143 | 61,202 | +0.04(+0.62%) |
Jul 15, 2014 | 7.134 | 7.134 | 7.099 | 7.099 | 160,458 | -0.03(-0.37%) |
Jul 14, 2014 | 7.090 | 7.143 | 7.090 | 7.125 | 142,606 | +0.03(+0.43%) |
Jul 11, 2014 | 7.090 | 7.103 | 7.060 | 7.095 | 108,885 | +0.02(+0.31%) |
Jul 10, 2014 | 7.038 | 7.077 | 6.980 | 7.073 | 250,600 | +0.04(+0.50%) |
Jul 09, 2014 | 6.963 | 7.038 | 6.963 | 7.038 | 185,330 | +0.08(+1.14%) |
Jul 08, 2014 | 6.980 | 6.984 | 6.914 | 6.958 | 136,837 | -0.01(-0.19%) |
Jul 07, 2014 | 6.950 | 6.972 | 6.949 | 6.972 | 142,022 | +0.02(+0.32%) |
Jul 03, 2014 | 7.002 | 6.950 | 6.950 | 6.950 | 268,670 | -0.03(-0.44%) |
Jul 02, 2014 | 7.020 | 7.024 | 6.954 | 6.980 | 142,809 | -0.04(-0.56%) |
Jul 01, 2014 | 7.033 | 7.075 | 7.010 | 7.020 | 126,882 | +0.00(+0.00%) |
Jun 30, 2014 | 7.077 | 7.086 | 7.020 | 7.020 | 170,160 | -0.05(-0.75%) |
Jun 27, 2014 | 7.051 | 7.073 | 7.016 | 7.073 | 115,387 | +0.01(+0.12%) |
Jun 26, 2014 | 7.046 | 7.064 | 6.985 | 7.064 | 143,191 | +0.02(+0.31%) |
Jun 25, 2014 | 6.972 | 7.042 | 6.963 | 7.042 | 142,775 | +0.05(+0.75%) |
Jun 24, 2014 | 6.963 | 6.989 | 6.954 | 6.989 | 123,094 | +0.04(+0.57%) |
Jun 23, 2014 | 6.963 | 6.989 | 6.919 | 6.950 | 125,904 | -0.02(-0.25%) |
Jun 20, 2014 | 6.998 | 6.998 | 6.950 | 6.967 | 122,416 | -0.04(-0.56%) |
Jun 19, 2014 | 7.024 | 7.051 | 6.972 | 7.007 | 179,408 | -0.01(-0.14%) |
Jun 18, 2014 | 7.021 | 7.038 | 6.990 | 7.016 | 143,219 | -0.01(-0.12%) |
Jun 17, 2014 | 7.025 | 7.043 | 7.008 | 7.025 | 56,951 | -0.00(-0.06%) |
Jun 16, 2014 | 7.021 | 7.030 | 6.995 | 7.030 | 104,922 | +0.00(+0.00%) |
Jun 13, 2014 | 7.012 | 7.043 | 7.012 | 7.030 | 122,054 | +0.05(+0.69%) |
Jun 12, 2014 | 7.016 | 7.025 | 6.955 | 6.982 | 103,108 | -0.01(-0.19%) |
Jun 11, 2014 | 6.986 | 7.012 | 6.977 | 6.995 | 165,485 | -0.03(-0.50%) |
Jun 10, 2014 | 7.030 | 7.030 | 7.014 | 7.030 | 109,839 | -0.01(-0.19%) |
Jun 06, 2014 | 7.038 | 7.064 | 7.034 | 7.043 | 92,893 | -0.01(-0.19%) |
Jun 05, 2014 | 7.051 | 7.104 | 7.043 | 7.056 | 104,791 | +0.00(+0.00%) |
Jun 04, 2014 | 7.056 | 7.095 | 7.051 | 7.056 | 146,063 | -0.02(-0.31%) |
Jun 03, 2014 | 7.095 | 7.104 | 7.073 | 7.078 | 102,709 | -0.05(-0.73%) |
Jun 02, 2014 | 7.143 | 7.143 | 7.082 | 7.130 | 87,701 | +0.00(+0.00%) |
May 30, 2014 | 7.117 | 7.134 | 7.095 | 7.130 | 158,065 | +0.05(+0.68%) |
May 29, 2014 | 7.121 | 7.156 | 7.034 | 7.082 | 174,761 | -0.02(-0.31%) |
May 28, 2014 | 7.078 | 7.134 | 7.078 | 7.104 | 106,626 | +0.05(+0.68%) |
May 27, 2014 | 7.021 | 7.078 | 7.021 | 7.056 | 131,362 | +0.03(+0.50%) |
May 23, 2014 | 7.030 | 7.021 | 7.021 | 7.021 | 161,926 | -0.03(-0.37%) |
May 22, 2014 | 6.999 | 7.047 | 6.982 | 7.047 | 101,560 | +0.05(+0.69%) |
May 21, 2014 | 6.990 | 7.008 | 6.960 | 6.999 | 98,603 | +0.03(+0.36%) |
May 20, 2014 | 6.952 | 6.974 | 6.913 | 6.974 | 165,975 | -0.00(-0.06%) |
May 19, 2014 | 6.965 | 6.978 | 6.931 | 6.978 | 191,809 | +0.05(+0.75%) |
May 16, 2014 | 6.891 | 6.930 | 6.883 | 6.926 | 122,577 | +0.05(+0.69%) |
May 15, 2014 | 6.917 | 6.917 | 6.874 | 6.878 | 121,207 | -0.03(-0.50%) |
May 14, 2014 | 6.896 | 6.926 | 6.881 | 6.913 | 184,567 | +0.00(+0.00%) |
May 13, 2014 | 6.930 | 6.948 | 6.904 | 6.913 | 176,870 | -0.02(-0.31%) |
May 12, 2014 | 6.943 | 6.982 | 6.930 | 6.935 | 150,332 | +0.00(+0.06%) |
May 09, 2014 | 6.982 | 7.026 | 6.926 | 6.930 | 178,719 | -0.07(-0.99%) |
May 08, 2014 | 7.030 | 7.043 | 6.969 | 7.000 | 140,027 | -0.03(-0.43%) |
May 07, 2014 | 6.952 | 7.078 | 6.935 | 7.030 | 284,079 | +0.07(+1.06%) |
May 06, 2014 | 6.952 | 6.961 | 6.922 | 6.956 | 101,483 | +0.01(+0.12%) |
May 05, 2014 | 6.935 | 6.961 | 6.917 | 6.948 | 160,339 | +0.00(+0.00%) |
May 02, 2014 | 6.930 | 6.948 | 6.922 | 6.948 | 138,669 | +0.03(+0.44%) |
May 01, 2014 | 6.939 | 6.948 | 6.909 | 6.917 | 145,199 | +0.00(+0.06%) |
Apr 30, 2014 | 6.965 | 6.965 | 6.844 | 6.913 | 224,137 | +0.03(+0.44%) |
Apr 29, 2014 | 6.831 | 6.883 | 6.822 | 6.883 | 189,151 | +0.05(+0.76%) |
Apr 28, 2014 | 6.813 | 6.831 | 6.776 | 6.831 | 137,639 | +0.04(+0.57%) |
Apr 25, 2014 | 6.800 | 6.805 | 6.774 | 6.792 | 98,958 | -0.01(-0.13%) |
Apr 24, 2014 | 6.813 | 6.813 | 6.784 | 6.800 | 72,688 | -0.01(-0.13%) |
Apr 23, 2014 | 6.796 | 6.818 | 6.783 | 6.809 | 95,149 | +0.00(+0.06%) |
Apr 22, 2014 | 6.818 | 6.822 | 6.783 | 6.805 | 123,248 | +0.04(+0.64%) |
Apr 21, 2014 | 6.783 | 6.783 | 6.713 | 6.761 | 102,864 | +0.02(+0.31%) |
Apr 17, 2014 | 6.706 | 6.740 | 6.740 | 6.740 | 112,841 | +0.07(+1.03%) |
Apr 16, 2014 | 6.650 | 6.684 | 6.641 | 6.671 | 98,032 | +0.05(+0.72%) |
Apr 15, 2014 | 6.628 | 6.671 | 6.572 | 6.624 | 126,064 | +0.02(+0.26%) |
Apr 14, 2014 | 6.637 | 6.637 | 6.599 | 6.607 | 84,970 | +0.02(+0.26%) |
Apr 11, 2014 | 6.564 | 6.611 | 6.517 | 6.590 | 211,779 | +0.01(+0.20%) |
Apr 10, 2014 | 6.581 | 6.607 | 6.529 | 6.577 | 128,024 | +0.01(+0.13%) |
Apr 09, 2014 | 6.503 | 6.581 | 6.503 | 6.568 | 180,418 | +0.07(+1.13%) |
Apr 08, 2014 | 6.529 | 6.529 | 6.482 | 6.495 | 197,964 | +0.00(+0.00%) |
Apr 07, 2014 | 6.568 | 6.581 | 6.495 | 6.495 | 147,234 | -0.10(-1.50%) |
Apr 04, 2014 | 6.663 | 6.676 | 6.594 | 6.594 | 125,483 | -0.03(-0.52%) |
Apr 03, 2014 | 6.633 | 6.650 | 6.615 | 6.628 | 166,801 | -0.01(-0.19%) |
Apr 02, 2014 | 6.667 | 6.676 | 6.641 | 6.641 | 134,801 | -0.03(-0.52%) |
Apr 01, 2014 | 6.667 | 6.689 | 6.667 | 6.676 | 116,823 | +0.01(+0.19%) |
Mar 31, 2014 | 6.697 | 6.732 | 6.663 | 6.663 | 144,270 | +0.00(+0.06%) |
Mar 28, 2014 | 6.671 | 6.689 | 6.646 | 6.659 | 113,331 | -0.01(-0.13%) |
Mar 27, 2014 | 6.650 | 6.671 | 6.649 | 6.667 | 117,557 | +0.00(+0.06%) |
Mar 26, 2014 | 6.667 | 6.697 | 6.663 | 6.663 | 161,765 | +0.02(+0.32%) |
Mar 25, 2014 | 6.676 | 6.684 | 6.624 | 6.641 | 119,475 | -0.03(-0.45%) |
Mar 24, 2014 | 6.641 | 6.680 | 6.624 | 6.671 | 229,135 | +0.06(+0.91%) |
Mar 21, 2014 | 6.710 | 6.710 | 6.603 | 6.611 | 174,131 | -0.03(-0.52%) |
Mar 20, 2014 | 6.663 | 6.689 | 6.628 | 6.646 | 174,012 | -0.01(-0.14%) |
Mar 19, 2014 | 6.694 | 6.694 | 6.638 | 6.655 | 121,266 | -0.02(-0.26%) |
Mar 18, 2014 | 6.698 | 6.711 | 6.672 | 6.672 | 147,249 | -0.01(-0.13%) |
Mar 17, 2014 | 6.659 | 6.689 | 6.651 | 6.681 | 119,996 | +0.03(+0.39%) |
Mar 14, 2014 | 6.621 | 6.655 | 6.621 | 6.655 | 245,934 | +0.03(+0.52%) |
Mar 13, 2014 | 6.634 | 6.638 | 6.580 | 6.621 | 148,715 | +0.01(+0.19%) |
Mar 12, 2014 | 6.604 | 6.608 | 6.574 | 6.608 | 95,961 | +0.00(+0.00%) |
Mar 11, 2014 | 6.629 | 6.638 | 6.595 | 6.608 | 134,993 | -0.00(-0.06%) |
Mar 10, 2014 | 6.552 | 6.612 | 6.540 | 6.612 | 164,289 | +0.05(+0.78%) |
Mar 07, 2014 | 6.612 | 6.612 | 6.544 | 6.561 | 61,082 | -0.03(-0.52%) |
Mar 06, 2014 | 6.591 | 6.617 | 6.590 | 6.595 | 111,149 | +0.03(+0.39%) |
Mar 05, 2014 | 6.578 | 6.608 | 6.557 | 6.570 | 101,832 | -0.02(-0.32%) |
Mar 04, 2014 | 6.544 | 6.608 | 6.544 | 6.591 | 114,591 | +0.08(+1.18%) |