Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.984 | 9.072 | 8.979 | 9.061 | 265,362 | +0.08(+0.86%) |
Apr 29, 2014 | 8.961 | 9.010 | 8.961 | 8.984 | 263,871 | +0.04(+0.41%) |
Apr 28, 2014 | 8.956 | 8.975 | 8.911 | 8.947 | 203,471 | +0.00(+0.05%) |
Apr 25, 2014 | 8.956 | 8.961 | 8.920 | 8.943 | 160,419 | -0.03(-0.30%) |
Apr 24, 2014 | 8.965 | 8.984 | 8.929 | 8.970 | 299,090 | +0.03(+0.31%) |
Apr 23, 2014 | 8.925 | 8.965 | 8.888 | 8.943 | 372,311 | +0.00(+0.05%) |
Apr 22, 2014 | 8.902 | 8.947 | 8.879 | 8.938 | 208,268 | +0.04(+0.41%) |
Apr 21, 2014 | 8.879 | 8.906 | 8.874 | 8.902 | 219,362 | -0.00(-0.01%) |
Apr 17, 2014 | 8.876 | 8.903 | 8.903 | 8.903 | 182,367 | +0.01(+0.10%) |
Apr 16, 2014 | 8.844 | 8.894 | 8.826 | 8.894 | 247,827 | +0.09(+0.98%) |
Apr 15, 2014 | 8.772 | 8.808 | 8.717 | 8.808 | 246,806 | +0.05(+0.52%) |
Apr 14, 2014 | 8.781 | 8.781 | 8.717 | 8.763 | 264,755 | +0.02(+0.21%) |
Apr 11, 2014 | 8.790 | 8.790 | 8.717 | 8.745 | 162,914 | -0.05(-0.62%) |
Apr 10, 2014 | 8.894 | 8.903 | 8.776 | 8.799 | 358,003 | -0.09(-0.97%) |
Apr 09, 2014 | 8.844 | 8.889 | 8.803 | 8.885 | 482,415 | +0.08(+0.87%) |
Apr 08, 2014 | 8.803 | 8.835 | 8.763 | 8.808 | 250,610 | -0.01(-0.10%) |
Apr 07, 2014 | 8.894 | 8.894 | 8.803 | 8.817 | 235,061 | -0.09(-1.02%) |
Apr 04, 2014 | 8.953 | 8.980 | 8.876 | 8.907 | 401,849 | -0.01(-0.15%) |
Apr 03, 2014 | 8.926 | 8.939 | 8.790 | 8.921 | 327,492 | -0.00(-0.05%) |
Apr 02, 2014 | 8.935 | 8.955 | 8.926 | 8.926 | 677,741 | -0.02(-0.25%) |
Apr 01, 2014 | 8.907 | 8.960 | 8.894 | 8.948 | 356,717 | +0.05(+0.61%) |
Mar 31, 2014 | 8.867 | 8.898 | 8.853 | 8.894 | 293,890 | +0.06(+0.67%) |
Mar 28, 2014 | 8.808 | 8.858 | 8.808 | 8.835 | 213,073 | +0.03(+0.36%) |
Mar 27, 2014 | 8.776 | 8.803 | 8.754 | 8.803 | 170,618 | +0.02(+0.21%) |
Mar 26, 2014 | 8.817 | 8.840 | 8.772 | 8.785 | 203,309 | -0.01(-0.10%) |
Mar 25, 2014 | 8.794 | 8.821 | 8.776 | 8.794 | 184,606 | +0.01(+0.15%) |
Mar 24, 2014 | 8.776 | 8.808 | 8.744 | 8.781 | 316,103 | +0.00(+0.05%) |
Mar 21, 2014 | 8.808 | 8.826 | 8.776 | 8.776 | 188,678 | -0.02(-0.26%) |
Mar 20, 2014 | 8.758 | 8.799 | 8.736 | 8.799 | 223,272 | +0.00(+0.04%) |
Mar 19, 2014 | 8.854 | 8.858 | 8.764 | 8.795 | 285,252 | -0.04(-0.46%) |
Mar 18, 2014 | 8.786 | 8.840 | 8.764 | 8.836 | 262,607 | +0.08(+0.92%) |
Mar 17, 2014 | 8.764 | 8.795 | 8.746 | 8.755 | 326,806 | +0.01(+0.10%) |
Mar 14, 2014 | 8.746 | 8.759 | 8.723 | 8.746 | 149,145 | +0.00(+0.00%) |
Mar 13, 2014 | 8.813 | 8.813 | 8.714 | 8.746 | 352,407 | -0.04(-0.51%) |
Mar 12, 2014 | 8.777 | 8.791 | 8.750 | 8.791 | 243,858 | -0.01(-0.10%) |
Mar 11, 2014 | 8.818 | 8.858 | 8.795 | 8.800 | 294,158 | -0.03(-0.36%) |
Mar 10, 2014 | 8.804 | 8.840 | 8.786 | 8.831 | 216,725 | +0.01(+0.15%) |
Mar 07, 2014 | 8.854 | 8.860 | 8.786 | 8.818 | 348,331 | -0.00(-0.05%) |
Mar 06, 2014 | 8.872 | 8.881 | 8.809 | 8.822 | 433,239 | -0.03(-0.36%) |
Mar 05, 2014 | 8.840 | 8.863 | 8.804 | 8.854 | 317,050 | +0.02(+0.20%) |
Mar 04, 2014 | 8.759 | 8.840 | 8.759 | 8.836 | 439,319 | +0.12(+1.34%) |
Mar 03, 2014 | 8.710 | 8.723 | 8.688 | 8.719 | 254,669 | -0.04(-0.41%) |
Feb 28, 2014 | 8.746 | 8.773 | 8.721 | 8.755 | 313,885 | +0.02(+0.26%) |
Feb 27, 2014 | 8.692 | 8.732 | 8.683 | 8.732 | 513,840 | +0.05(+0.57%) |
Feb 26, 2014 | 8.688 | 8.696 | 8.658 | 8.683 | 195,887 | +0.01(+0.16%) |
Feb 25, 2014 | 8.647 | 8.692 | 8.643 | 8.669 | 349,167 | -0.01(-0.10%) |
Feb 24, 2014 | 8.656 | 8.705 | 8.647 | 8.678 | 222,489 | +0.03(+0.36%) |
Feb 21, 2014 | 8.652 | 8.678 | 8.634 | 8.647 | 205,931 | +0.01(+0.10%) |
Feb 20, 2014 | 8.607 | 8.638 | 8.589 | 8.638 | 276,345 | +0.03(+0.31%) |
Feb 19, 2014 | 8.598 | 8.652 | 8.598 | 8.611 | 614,939 | -0.03(-0.33%) |
Feb 18, 2014 | 8.621 | 8.639 | 8.594 | 8.639 | 247,588 | -0.00(-0.05%) |
Feb 14, 2014 | 8.612 | 8.644 | 8.644 | 8.644 | 302,196 | +0.04(+0.47%) |
Feb 13, 2014 | 8.554 | 8.635 | 8.536 | 8.603 | 282,738 | +0.01(+0.10%) |
Feb 12, 2014 | 8.563 | 8.621 | 8.550 | 8.594 | 303,213 | +0.03(+0.31%) |
Feb 11, 2014 | 8.469 | 8.572 | 8.456 | 8.568 | 210,544 | +0.11(+1.27%) |
Feb 10, 2014 | 8.438 | 8.465 | 8.424 | 8.460 | 253,440 | +0.02(+0.26%) |
Feb 07, 2014 | 8.330 | 8.442 | 8.326 | 8.438 | 341,803 | +0.13(+1.51%) |
Feb 06, 2014 | 8.219 | 8.313 | 8.219 | 8.313 | 295,732 | +0.08(+0.98%) |
Feb 05, 2014 | 8.201 | 8.245 | 8.169 | 8.232 | 266,060 | +0.00(+0.00%) |
Feb 04, 2014 | 8.165 | 8.232 | 8.160 | 8.232 | 308,463 | +0.08(+1.04%) |
Feb 03, 2014 | 8.313 | 8.326 | 8.120 | 8.147 | 418,644 | -0.17(-2.10%) |
Jan 31, 2014 | 8.290 | 8.375 | 8.272 | 8.321 | 326,447 | -0.01(-0.16%) |
Jan 30, 2014 | 8.348 | 8.380 | 8.313 | 8.335 | 320,122 | +0.04(+0.49%) |
Jan 29, 2014 | 8.321 | 8.353 | 8.259 | 8.295 | 340,162 | -0.06(-0.70%) |
Jan 28, 2014 | 8.295 | 8.375 | 8.295 | 8.353 | 308,910 | +0.07(+0.81%) |
Jan 27, 2014 | 8.415 | 8.415 | 8.277 | 8.286 | 340,862 | -0.09(-1.07%) |
Jan 24, 2014 | 8.518 | 8.532 | 8.371 | 8.375 | 346,240 | -0.19(-2.19%) |
Jan 23, 2014 | 8.630 | 8.635 | 8.536 | 8.563 | 294,692 | -0.10(-1.19%) |
Jan 22, 2014 | 8.581 | 8.679 | 8.568 | 8.666 | 454,682 | +0.08(+0.98%) |
Jan 21, 2014 | 8.560 | 8.591 | 8.506 | 8.582 | 334,728 | +0.05(+0.63%) |
Jan 17, 2014 | 8.546 | 8.529 | 8.529 | 8.529 | 354,013 | -0.04(-0.52%) |
Jan 16, 2014 | 8.564 | 8.578 | 8.546 | 8.573 | 320,853 | +0.02(+0.26%) |
Jan 15, 2014 | 8.511 | 8.564 | 8.511 | 8.551 | 257,604 | +0.04(+0.47%) |
Jan 14, 2014 | 8.458 | 8.511 | 8.431 | 8.511 | 335,119 | +0.05(+0.58%) |
Jan 13, 2014 | 8.524 | 8.542 | 8.444 | 8.462 | 261,502 | -0.10(-1.19%) |
Jan 10, 2014 | 8.480 | 8.564 | 8.480 | 8.564 | 358,000 | +0.08(+1.00%) |
Jan 09, 2014 | 8.493 | 8.502 | 8.453 | 8.480 | 316,470 | -0.02(-0.26%) |
Jan 08, 2014 | 8.431 | 8.511 | 8.413 | 8.502 | 305,305 | +0.05(+0.63%) |
Jan 07, 2014 | 8.417 | 8.458 | 8.386 | 8.449 | 394,359 | +0.07(+0.80%) |
Jan 06, 2014 | 8.391 | 8.391 | 8.360 | 8.382 | 420,979 | -0.02(-0.21%) |
Jan 03, 2014 | 8.391 | 8.409 | 8.373 | 8.400 | 269,987 | +0.00(+0.05%) |
Jan 02, 2014 | 8.426 | 8.426 | 8.369 | 8.395 | 301,958 | -0.07(-0.79%) |
Dec 31, 2013 | 8.489 | 8.462 | 8.462 | 8.462 | 318,499 | +0.04(+0.53%) |
Dec 30, 2013 | 8.573 | 8.573 | 8.404 | 8.417 | 359,558 | -0.08(-0.94%) |
Dec 27, 2013 | 8.538 | 8.595 | 8.493 | 8.498 | 328,996 | -0.05(-0.62%) |
Dec 26, 2013 | 8.520 | 8.551 | 8.498 | 8.551 | 323,058 | +0.04(+0.42%) |
Dec 24, 2013 | 8.462 | 8.520 | 8.449 | 8.515 | 235,804 | +0.05(+0.63%) |
Dec 23, 2013 | 8.364 | 8.475 | 8.364 | 8.462 | 550,678 | +0.13(+1.55%) |
Dec 20, 2013 | 8.253 | 8.354 | 8.248 | 8.333 | 451,035 | +0.08(+0.96%) |
Dec 19, 2013 | 8.170 | 8.254 | 8.161 | 8.254 | 412,795 | +0.04(+0.54%) |
Dec 18, 2013 | 8.112 | 8.219 | 8.095 | 8.210 | 558,664 | +0.10(+1.25%) |
Dec 17, 2013 | 8.073 | 8.117 | 8.050 | 8.108 | 385,501 | +0.04(+0.55%) |
Dec 16, 2013 | 8.073 | 8.095 | 8.050 | 8.064 | 379,641 | +0.01(+0.16%) |
Dec 13, 2013 | 8.064 | 8.068 | 8.033 | 8.050 | 294,663 | -0.00(-0.05%) |
Dec 12, 2013 | 8.086 | 8.090 | 8.037 | 8.055 | 414,445 | -0.04(-0.44%) |
Dec 11, 2013 | 8.130 | 8.130 | 8.086 | 8.090 | 432,759 | -0.06(-0.71%) |
Dec 10, 2013 | 8.148 | 8.161 | 8.135 | 8.148 | 332,889 | -0.01(-0.16%) |
Dec 09, 2013 | 8.174 | 8.188 | 8.143 | 8.161 | 439,779 | +0.00(+0.00%) |
Dec 06, 2013 | 8.183 | 8.205 | 8.152 | 8.161 | 378,341 | +0.00(+0.05%) |
Dec 05, 2013 | 8.192 | 8.192 | 8.126 | 8.157 | 246,430 | -0.05(-0.59%) |
Dec 04, 2013 | 8.201 | 8.227 | 8.161 | 8.205 | 327,764 | -0.01(-0.11%) |
Dec 03, 2013 | 8.236 | 8.250 | 8.196 | 8.214 | 311,175 | -0.04(-0.48%) |
Dec 02, 2013 | 8.289 | 8.289 | 8.245 | 8.254 | 295,472 | -0.03(-0.32%) |
Nov 29, 2013 | 8.285 | 8.316 | 8.281 | 8.281 | 208,920 | +0.01(+0.16%) |
Nov 27, 2013 | 8.232 | 8.272 | 8.227 | 8.267 | 278,652 | +0.02(+0.27%) |
Nov 26, 2013 | 8.236 | 8.245 | 8.227 | 8.245 | 256,707 | +0.00(+0.05%) |
Nov 25, 2013 | 8.263 | 8.281 | 8.232 | 8.241 | 318,220 | -0.02(-0.21%) |
Nov 22, 2013 | 8.250 | 8.267 | 8.223 | 8.258 | 343,972 | +0.02(+0.21%) |
Nov 21, 2013 | 8.227 | 8.258 | 8.214 | 8.241 | 291,204 | +0.03(+0.38%) |
Nov 20, 2013 | 8.236 | 8.250 | 8.188 | 8.210 | 343,221 | -0.03(-0.34%) |
Nov 19, 2013 | 8.229 | 8.246 | 8.207 | 8.237 | 217,311 | -0.01(-0.16%) |
Nov 18, 2013 | 8.268 | 8.277 | 8.224 | 8.251 | 338,283 | -0.00(-0.05%) |
Nov 15, 2013 | 8.246 | 8.277 | 8.215 | 8.255 | 547,732 | +0.02(+0.27%) |
Nov 14, 2013 | 8.180 | 8.233 | 8.167 | 8.233 | 269,258 | +0.10(+1.19%) |
Nov 12, 2013 | 8.119 | 8.149 | 8.105 | 8.136 | 435,976 | -0.03(-0.32%) |
Nov 11, 2013 | 8.136 | 8.193 | 8.136 | 8.163 | 326,332 | +0.02(+0.22%) |
Nov 08, 2013 | 8.127 | 8.149 | 8.105 | 8.145 | 531,473 | -0.01(-0.11%) |
Nov 07, 2013 | 8.211 | 8.220 | 8.149 | 8.154 | 515,974 | -0.06(-0.70%) |
Nov 06, 2013 | 8.220 | 8.255 | 8.189 | 8.211 | 443,575 | -0.01(-0.11%) |
Nov 05, 2013 | 8.180 | 8.255 | 8.171 | 8.220 | 242,846 | -0.00(-0.05%) |
Nov 04, 2013 | 8.229 | 8.233 | 8.189 | 8.224 | 288,817 | +0.01(+0.16%) |
Nov 01, 2013 | 8.215 | 8.242 | 8.167 | 8.211 | 276,414 | -0.02(-0.21%) |
Oct 31, 2013 | 8.229 | 8.246 | 8.180 | 8.229 | 352,201 | +0.02(+0.21%) |
Oct 30, 2013 | 8.242 | 8.246 | 8.176 | 8.211 | 310,452 | -0.02(-0.21%) |
Oct 29, 2013 | 8.211 | 8.229 | 8.202 | 8.229 | 222,502 | +0.04(+0.48%) |
Oct 28, 2013 | 8.202 | 8.215 | 8.163 | 8.189 | 261,634 | -0.00(-0.05%) |
Oct 25, 2013 | 8.145 | 8.211 | 8.145 | 8.193 | 257,598 | +0.02(+0.22%) |
Oct 24, 2013 | 8.180 | 8.198 | 8.154 | 8.176 | 192,518 | -0.01(-0.11%) |
Oct 23, 2013 | 8.215 | 8.220 | 8.167 | 8.185 | 348,267 | -0.04(-0.48%) |
Oct 22, 2013 | 8.171 | 8.237 | 8.171 | 8.224 | 240,618 | +0.06(+0.74%) |
Oct 21, 2013 | 8.137 | 8.168 | 8.120 | 8.164 | 196,846 | +0.05(+0.65%) |
Oct 18, 2013 | 8.076 | 8.125 | 8.050 | 8.111 | 292,813 | +0.03(+0.32%) |
Oct 17, 2013 | 7.936 | 8.085 | 7.914 | 8.085 | 297,097 | +0.14(+1.71%) |
Oct 16, 2013 | 7.875 | 7.949 | 7.874 | 7.949 | 330,043 | +0.09(+1.11%) |
Oct 15, 2013 | 7.884 | 7.901 | 7.849 | 7.862 | 269,011 | -0.03(-0.39%) |
Oct 14, 2013 | 7.836 | 7.901 | 7.810 | 7.893 | 240,056 | +0.00(+0.06%) |
Oct 11, 2013 | 7.840 | 7.928 | 7.840 | 7.888 | 284,674 | +0.02(+0.28%) |
Oct 10, 2013 | 7.748 | 7.875 | 7.735 | 7.866 | 299,002 | +0.17(+2.27%) |
Oct 09, 2013 | 7.726 | 7.726 | 7.671 | 7.691 | 352,914 | -0.03(-0.45%) |
Oct 08, 2013 | 7.744 | 7.853 | 7.696 | 7.726 | 408,981 | -0.03(-0.45%) |
Oct 07, 2013 | 7.753 | 7.795 | 7.748 | 7.761 | 338,150 | -0.06(-0.73%) |
Oct 04, 2013 | 7.792 | 7.853 | 7.783 | 7.818 | 327,225 | +0.00(+0.06%) |
Oct 03, 2013 | 7.871 | 7.893 | 7.788 | 7.814 | 319,664 | -0.08(-1.00%) |
Oct 02, 2013 | 7.849 | 7.893 | 7.827 | 7.893 | 218,737 | -0.03(-0.33%) |
Oct 01, 2013 | 7.840 | 7.923 | 7.840 | 7.919 | 241,169 | +0.00(+0.06%) |
Sep 27, 2013 | 7.897 | 7.914 | 7.880 | 7.914 | 211,473 | -0.02(-0.28%) |
Sep 26, 2013 | 7.897 | 7.941 | 7.897 | 7.936 | 242,411 | +0.03(+0.39%) |
Sep 25, 2013 | 7.888 | 7.919 | 7.871 | 7.906 | 267,234 | +0.00(+0.00%) |
Sep 24, 2013 | 7.910 | 7.923 | 7.881 | 7.906 | 334,061 | -0.02(-0.28%) |
Sep 23, 2013 | 7.875 | 7.932 | 7.875 | 7.928 | 326,139 | +0.00(+0.06%) |
Sep 20, 2013 | 8.028 | 8.028 | 7.901 | 7.923 | 253,315 | -0.11(-1.36%) |
Sep 19, 2013 | 8.011 | 8.059 | 8.002 | 8.033 | 337,651 | +0.03(+0.31%) |
Sep 18, 2013 | 7.860 | 8.029 | 7.860 | 8.007 | 369,368 | +0.14(+1.77%) |
Sep 17, 2013 | 7.860 | 7.890 | 7.847 | 7.868 | 233,846 | +0.01(+0.11%) |
Sep 16, 2013 | 7.870 | 7.890 | 7.838 | 7.860 | 329,873 | +0.03(+0.44%) |
Sep 13, 2013 | 7.829 | 7.851 | 7.820 | 7.825 | 264,069 | -0.01(-0.17%) |
Sep 12, 2013 | 7.825 | 7.873 | 7.825 | 7.838 | 271,278 | +0.01(+0.11%) |
Sep 11, 2013 | 7.847 | 7.847 | 7.820 | 7.829 | 216,545 | -0.03(-0.39%) |
Sep 10, 2013 | 7.816 | 7.864 | 7.799 | 7.860 | 251,835 | +0.07(+0.95%) |
Sep 09, 2013 | 7.694 | 7.790 | 7.694 | 7.786 | 239,885 | +0.10(+1.24%) |
Sep 06, 2013 | 7.738 | 7.744 | 7.655 | 7.690 | 286,177 | -0.03(-0.34%) |
Sep 05, 2013 | 7.738 | 7.742 | 7.686 | 7.716 | 187,993 | +0.00(+0.00%) |
Sep 04, 2013 | 7.703 | 7.729 | 7.677 | 7.716 | 413,167 | +0.01(+0.17%) |
Sep 03, 2013 | 7.799 | 7.799 | 7.664 | 7.703 | 249,300 | +0.04(+0.51%) |
Aug 30, 2013 | 7.677 | 7.681 | 7.634 | 7.664 | 279,272 | +0.03(+0.34%) |
Aug 29, 2013 | 7.629 | 7.651 | 7.625 | 7.638 | 312,613 | +0.01(+0.11%) |
Aug 28, 2013 | 7.642 | 7.660 | 7.620 | 7.629 | 287,100 | +0.00(+0.00%) |
Aug 27, 2013 | 7.647 | 7.690 | 7.625 | 7.629 | 283,118 | -0.13(-1.68%) |
Aug 26, 2013 | 7.803 | 7.812 | 7.742 | 7.760 | 219,437 | -0.03(-0.39%) |
Aug 23, 2013 | 7.725 | 7.790 | 7.717 | 7.790 | 171,032 | +0.07(+0.90%) |
Aug 22, 2013 | 7.694 | 7.734 | 7.677 | 7.720 | 337,779 | +0.05(+0.68%) |
Aug 21, 2013 | 7.764 | 7.768 | 7.651 | 7.668 | 476,437 | -0.10(-1.25%) |
Aug 20, 2013 | 7.765 | 7.795 | 7.748 | 7.765 | 292,676 | -0.01(-0.17%) |
Aug 19, 2013 | 7.856 | 7.856 | 7.769 | 7.778 | 276,245 | -0.07(-0.88%) |
Aug 16, 2013 | 7.847 | 7.864 | 7.821 | 7.847 | 319,836 | +0.00(+0.00%) |
Aug 15, 2013 | 7.851 | 7.942 | 7.765 | 7.847 | 417,568 | -0.06(-0.82%) |
Aug 14, 2013 | 7.934 | 7.981 | 7.877 | 7.912 | 319,160 | -0.06(-0.76%) |
Aug 13, 2013 | 8.011 | 8.011 | 7.921 | 7.972 | 339,609 | -0.01(-0.11%) |
Aug 12, 2013 | 7.990 | 8.020 | 7.955 | 7.981 | 287,696 | -0.03(-0.43%) |
Aug 09, 2013 | 8.033 | 8.055 | 7.994 | 8.016 | 331,872 | -0.06(-0.70%) |
Aug 08, 2013 | 8.141 | 8.141 | 8.050 | 8.072 | 252,978 | -0.05(-0.64%) |
Aug 07, 2013 | 8.119 | 8.132 | 8.072 | 8.124 | 290,114 | -0.02(-0.27%) |
Aug 06, 2013 | 8.141 | 8.154 | 8.068 | 8.145 | 321,678 | -0.00(-0.05%) |
Aug 05, 2013 | 8.171 | 8.180 | 8.132 | 8.150 | 318,947 | -0.05(-0.63%) |
Aug 02, 2013 | 8.201 | 8.206 | 8.163 | 8.201 | 212,808 | +0.00(+0.05%) |
Aug 01, 2013 | 8.089 | 8.197 | 8.089 | 8.197 | 443,096 | +0.13(+1.66%) |
Jul 31, 2013 | 8.098 | 8.123 | 8.011 | 8.063 | 440,289 | -0.01(-0.11%) |
Jul 30, 2013 | 8.059 | 8.093 | 8.029 | 8.072 | 284,887 | +0.02(+0.21%) |
Jul 29, 2013 | 8.020 | 8.068 | 8.003 | 8.055 | 270,288 | -0.00(-0.05%) |
Jul 26, 2013 | 8.029 | 8.068 | 7.981 | 8.059 | 264,322 | -0.01(-0.15%) |
Jul 25, 2013 | 8.042 | 8.089 | 8.007 | 8.071 | 323,983 | -0.01(-0.12%) |
Jul 24, 2013 | 8.106 | 8.119 | 8.037 | 8.080 | 300,227 | -0.01(-0.16%) |
Jul 23, 2013 | 8.102 | 8.119 | 8.080 | 8.093 | 330,912 | +0.03(+0.38%) |
Jul 22, 2013 | 8.119 | 8.128 | 8.055 | 8.063 | 347,886 | -0.06(-0.76%) |
Jul 19, 2013 | 8.112 | 8.129 | 8.099 | 8.125 | 206,398 | -0.00(-0.05%) |
Jul 18, 2013 | 8.108 | 8.155 | 8.108 | 8.129 | 302,929 | +0.04(+0.53%) |
Jul 17, 2013 | 8.090 | 8.099 | 8.065 | 8.086 | 265,869 | +0.01(+0.16%) |
Jul 16, 2013 | 8.151 | 8.163 | 8.056 | 8.073 | 348,335 | -0.10(-1.21%) |
Jul 15, 2013 | 8.142 | 8.172 | 8.120 | 8.172 | 323,983 | +0.06(+0.74%) |
Jul 12, 2013 | 8.060 | 8.112 | 8.060 | 8.112 | 274,631 | +0.03(+0.37%) |
Jul 11, 2013 | 8.056 | 8.095 | 7.979 | 8.082 | 457,925 | +0.14(+1.79%) |
Jul 10, 2013 | 7.957 | 7.957 | 7.906 | 7.940 | 202,341 | -0.02(-0.22%) |
Jul 09, 2013 | 7.923 | 7.957 | 7.897 | 7.957 | 412,151 | +0.07(+0.87%) |
Jul 08, 2013 | 7.888 | 7.920 | 7.850 | 7.888 | 297,599 | +0.06(+0.77%) |
Jul 05, 2013 | 7.893 | 7.897 | 7.772 | 7.828 | 452,469 | +0.02(+0.28%) |
Jul 03, 2013 | 7.777 | 7.811 | 7.747 | 7.807 | 163,682 | -0.01(-0.16%) |
Jul 02, 2013 | 7.811 | 7.863 | 7.790 | 7.820 | 485,442 | -0.03(-0.38%) |
Jul 01, 2013 | 7.863 | 7.901 | 7.824 | 7.850 | 377,021 | +0.00(+0.05%) |
Jun 28, 2013 | 7.798 | 7.854 | 7.734 | 7.846 | 429,502 | +0.06(+0.77%) |
Jun 27, 2013 | 7.691 | 7.794 | 7.691 | 7.785 | 353,120 | +0.13(+1.68%) |
Jun 26, 2013 | 7.545 | 7.669 | 7.540 | 7.656 | 640,716 | +0.10(+1.37%) |
Jun 25, 2013 | 7.476 | 7.566 | 7.445 | 7.553 | 382,297 | +0.12(+1.56%) |
Jun 24, 2013 | 7.463 | 7.540 | 7.304 | 7.437 | 781,424 | -0.23(-3.03%) |
Jun 21, 2013 | 7.669 | 7.687 | 7.571 | 7.669 | 649,851 | +0.04(+0.56%) |
Jun 20, 2013 | 7.807 | 7.807 | 7.599 | 7.626 | 656,142 | -0.26(-3.32%) |
Jun 19, 2013 | 7.957 | 7.974 | 7.884 | 7.888 | 428,802 | -0.06(-0.72%) |
Jun 18, 2013 | 7.830 | 7.958 | 7.830 | 7.945 | 442,137 | +0.09(+1.09%) |
Jun 17, 2013 | 7.851 | 7.898 | 7.842 | 7.860 | 387,028 | +0.04(+0.55%) |
Jun 14, 2013 | 7.877 | 7.898 | 7.809 | 7.817 | 324,969 | -0.05(-0.60%) |
Jun 13, 2013 | 7.757 | 7.877 | 7.552 | 7.864 | 705,521 | +0.07(+0.93%) |
Jun 12, 2013 | 7.945 | 7.954 | 7.768 | 7.792 | 424,496 | -0.12(-1.57%) |
Jun 11, 2013 | 7.907 | 8.001 | 7.886 | 7.915 | 364,012 | -0.09(-1.07%) |
Jun 10, 2013 | 8.069 | 8.078 | 7.962 | 8.001 | 411,026 | -0.06(-0.69%) |
Jun 07, 2013 | 7.988 | 8.065 | 7.958 | 8.056 | 397,216 | +0.13(+1.67%) |
Jun 06, 2013 | 7.762 | 7.933 | 7.758 | 7.924 | 578,556 | +0.17(+2.15%) |
Jun 05, 2013 | 7.869 | 7.883 | 7.757 | 7.757 | 1,055,635 | -0.12(-1.57%) |
Jun 04, 2013 | 7.864 | 7.949 | 7.809 | 7.881 | 1,626,981 | +0.06(+0.71%) |
Jun 03, 2013 | 8.009 | 8.044 | 7.813 | 7.826 | 1,339,513 | -0.21(-2.66%) |
May 31, 2013 | 8.253 | 8.309 | 8.039 | 8.039 | 851,338 | -0.26(-3.14%) |
May 30, 2013 | 8.283 | 8.343 | 8.283 | 8.300 | 308,449 | +0.04(+0.47%) |
May 29, 2013 | 8.330 | 8.338 | 8.206 | 8.262 | 518,605 | -0.10(-1.18%) |
May 28, 2013 | 8.539 | 8.539 | 8.355 | 8.360 | 511,601 | -0.02(-0.20%) |
May 24, 2013 | 8.360 | 8.406 | 8.358 | 8.377 | 311,050 | -0.04(-0.46%) |
May 23, 2013 | 8.385 | 8.437 | 8.373 | 8.415 | 692,718 | -0.08(-0.91%) |
May 22, 2013 | 8.590 | 8.659 | 8.488 | 8.492 | 530,643 | -0.07(-0.86%) |
May 21, 2013 | 8.557 | 8.596 | 8.540 | 8.566 | 313,240 | +0.03(+0.30%) |
May 20, 2013 | 8.523 | 8.583 | 8.515 | 8.540 | 443,442 | +0.03(+0.30%) |
May 17, 2013 | 8.506 | 8.553 | 8.502 | 8.515 | 385,823 | +0.02(+0.25%) |
May 16, 2013 | 8.451 | 8.494 | 8.434 | 8.494 | 395,500 | +0.03(+0.35%) |
May 15, 2013 | 8.404 | 8.464 | 8.383 | 8.464 | 416,908 | +0.11(+1.27%) |
May 13, 2013 | 8.311 | 8.375 | 8.290 | 8.358 | 332,600 | +0.02(+0.25%) |
May 10, 2013 | 8.328 | 8.345 | 8.275 | 8.336 | 370,631 | +0.04(+0.46%) |
May 09, 2013 | 8.302 | 8.345 | 8.298 | 8.298 | 380,723 | -0.04(-0.46%) |
May 08, 2013 | 8.302 | 8.353 | 8.290 | 8.336 | 337,975 | +0.03(+0.36%) |
May 07, 2013 | 8.264 | 8.315 | 8.251 | 8.307 | 428,407 | +0.03(+0.41%) |
May 06, 2013 | 8.268 | 8.281 | 8.247 | 8.273 | 407,654 | +0.01(+0.10%) |
May 03, 2013 | 8.230 | 8.281 | 8.188 | 8.264 | 512,480 | +0.08(+0.93%) |
May 02, 2013 | 8.141 | 8.188 | 8.124 | 8.188 | 279,024 | +0.06(+0.78%) |