Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.650 | 7.714 | 7.650 | 7.703 | 178,696 | +0.05(+0.69%) |
Jun 27, 2014 | 7.745 | 7.745 | 7.650 | 7.650 | 106,771 | -0.02(-0.23%) |
Jun 26, 2014 | 7.675 | 7.682 | 7.657 | 7.668 | 70,520 | +0.02(+0.28%) |
Jun 25, 2014 | 7.636 | 7.661 | 7.629 | 7.647 | 109,247 | +0.00(+0.05%) |
Jun 24, 2014 | 7.650 | 7.693 | 7.629 | 7.643 | 306,856 | +0.00(+0.00%) |
Jun 23, 2014 | 7.626 | 7.657 | 7.622 | 7.643 | 250,456 | +0.01(+0.09%) |
Jun 20, 2014 | 7.640 | 7.664 | 7.629 | 7.636 | 207,704 | -0.02(-0.28%) |
Jun 19, 2014 | 7.773 | 7.773 | 7.640 | 7.657 | 534,650 | -0.19(-2.41%) |
Jun 18, 2014 | 7.766 | 7.847 | 7.766 | 7.847 | 108,353 | +0.00(+0.04%) |
Jun 17, 2014 | 7.854 | 7.875 | 7.819 | 7.843 | 133,927 | -0.02(-0.31%) |
Jun 16, 2014 | 7.931 | 7.952 | 7.854 | 7.868 | 222,946 | -0.04(-0.49%) |
Jun 13, 2014 | 7.864 | 7.907 | 7.854 | 7.907 | 207,260 | +0.10(+1.30%) |
Jun 12, 2014 | 7.822 | 7.851 | 7.791 | 7.805 | 96,393 | -0.02(-0.22%) |
Jun 11, 2014 | 7.861 | 7.864 | 7.794 | 7.822 | 185,073 | -0.02(-0.31%) |
Jun 10, 2014 | 7.857 | 7.893 | 7.791 | 7.847 | 305,603 | +0.05(+0.63%) |
Jun 06, 2014 | 7.749 | 7.815 | 7.742 | 7.798 | 419,019 | +0.00(+0.00%) |
Jun 05, 2014 | 7.763 | 7.815 | 7.724 | 7.798 | 619,216 | +0.08(+1.05%) |
Jun 04, 2014 | 7.671 | 7.731 | 7.622 | 7.717 | 842,581 | -0.04(-0.54%) |
Jun 03, 2014 | 7.742 | 7.759 | 7.703 | 7.759 | 292,637 | -0.02(-0.32%) |
Jun 02, 2014 | 7.629 | 7.787 | 7.629 | 7.784 | 289,699 | +0.13(+1.74%) |
May 30, 2014 | 7.671 | 7.703 | 7.636 | 7.650 | 272,180 | -0.01(-0.18%) |
May 29, 2014 | 7.636 | 7.667 | 7.601 | 7.664 | 234,587 | +0.01(+0.09%) |
May 28, 2014 | 7.580 | 7.668 | 7.566 | 7.657 | 203,396 | +0.13(+1.77%) |
May 27, 2014 | 7.580 | 7.591 | 7.517 | 7.524 | 206,678 | -0.08(-1.02%) |
May 23, 2014 | 7.538 | 7.601 | 7.601 | 7.601 | 327,980 | +0.07(+0.89%) |
May 22, 2014 | 7.457 | 7.534 | 7.457 | 7.534 | 191,362 | +0.06(+0.79%) |
May 21, 2014 | 7.475 | 7.496 | 7.447 | 7.475 | 292,631 | +0.08(+1.14%) |
May 20, 2014 | 7.408 | 7.408 | 7.363 | 7.391 | 360,405 | -0.05(-0.61%) |
May 19, 2014 | 7.405 | 7.440 | 7.398 | 7.436 | 237,114 | -0.04(-0.47%) |
May 16, 2014 | 7.440 | 7.496 | 7.440 | 7.471 | 189,900 | +0.02(+0.28%) |
May 15, 2014 | 7.475 | 7.475 | 7.412 | 7.450 | 454,849 | -0.07(-0.93%) |
May 14, 2014 | 7.563 | 7.566 | 7.517 | 7.521 | 158,889 | -0.01(-0.18%) |
May 13, 2014 | 7.542 | 7.542 | 7.503 | 7.534 | 171,846 | +0.00(+0.04%) |
May 12, 2014 | 7.517 | 7.566 | 7.514 | 7.531 | 421,273 | +0.15(+2.09%) |
May 09, 2014 | 7.387 | 7.429 | 7.366 | 7.377 | 245,990 | -0.02(-0.28%) |
May 08, 2014 | 7.422 | 7.443 | 7.387 | 7.398 | 227,035 | -0.01(-0.09%) |
May 07, 2014 | 7.482 | 7.485 | 7.398 | 7.405 | 230,287 | -0.11(-1.45%) |
May 06, 2014 | 7.531 | 7.563 | 7.503 | 7.514 | 267,331 | -0.04(-0.56%) |
May 05, 2014 | 7.496 | 7.566 | 7.482 | 7.556 | 327,609 | -0.01(-0.14%) |
May 02, 2014 | 7.580 | 7.580 | 7.531 | 7.566 | 119,557 | +0.01(+0.19%) |
May 01, 2014 | 7.492 | 7.566 | 7.492 | 7.552 | 150,625 | +0.04(+0.47%) |
Apr 30, 2014 | 7.521 | 7.566 | 7.492 | 7.517 | 176,559 | -0.07(-0.88%) |
Apr 29, 2014 | 7.545 | 7.584 | 7.517 | 7.584 | 372,475 | +0.12(+1.55%) |
Apr 28, 2014 | 7.482 | 7.496 | 7.412 | 7.468 | 376,863 | -0.07(-0.88%) |
Apr 25, 2014 | 7.482 | 7.535 | 7.478 | 7.535 | 198,540 | -0.03(-0.37%) |
Apr 24, 2014 | 7.615 | 7.622 | 7.521 | 7.563 | 415,452 | -0.03(-0.37%) |
Apr 23, 2014 | 7.556 | 7.633 | 7.556 | 7.591 | 530,704 | -0.02(-0.23%) |
Apr 22, 2014 | 7.689 | 7.710 | 7.608 | 7.608 | 429,198 | -0.08(-1.00%) |
Apr 21, 2014 | 7.784 | 7.784 | 7.682 | 7.685 | 356,298 | -0.14(-1.79%) |
Apr 17, 2014 | 7.900 | 7.826 | 7.826 | 7.826 | 241,069 | -0.08(-1.02%) |
Apr 16, 2014 | 7.931 | 7.959 | 7.903 | 7.907 | 271,799 | -0.01(-0.09%) |
Apr 15, 2014 | 7.949 | 7.949 | 7.822 | 7.914 | 465,962 | -0.09(-1.18%) |
Apr 14, 2014 | 8.093 | 8.124 | 7.998 | 8.008 | 472,063 | -0.10(-1.21%) |
Apr 11, 2014 | 7.966 | 8.110 | 7.914 | 8.107 | 580,106 | +0.07(+0.87%) |
Apr 10, 2014 | 7.966 | 8.166 | 7.966 | 8.036 | 1,854,117 | +0.18(+2.28%) |
Apr 09, 2014 | 7.749 | 7.857 | 7.721 | 7.857 | 361,864 | +0.14(+1.77%) |
Apr 08, 2014 | 7.661 | 7.721 | 7.661 | 7.721 | 327,629 | +0.22(+2.90%) |
Apr 07, 2014 | 7.636 | 7.682 | 7.503 | 7.503 | 345,425 | -0.09(-1.16%) |
Apr 04, 2014 | 7.675 | 7.703 | 7.577 | 7.591 | 240,995 | -0.02(-0.28%) |
Apr 03, 2014 | 7.700 | 7.700 | 7.524 | 7.612 | 533,280 | -0.12(-1.50%) |
Apr 02, 2014 | 7.682 | 7.728 | 7.640 | 7.728 | 221,040 | +0.09(+1.24%) |
Apr 01, 2014 | 7.626 | 7.654 | 7.577 | 7.633 | 342,626 | +0.06(+0.83%) |
Mar 31, 2014 | 7.664 | 7.664 | 7.545 | 7.570 | 332,214 | -0.06(-0.83%) |
Mar 28, 2014 | 7.538 | 7.668 | 7.538 | 7.633 | 412,092 | +0.12(+1.64%) |
Mar 27, 2014 | 7.535 | 7.563 | 7.510 | 7.510 | 186,692 | -0.06(-0.79%) |
Mar 26, 2014 | 7.636 | 7.678 | 7.545 | 7.570 | 128,952 | -0.05(-0.60%) |
Mar 25, 2014 | 7.675 | 7.700 | 7.612 | 7.615 | 162,009 | -0.01(-0.09%) |
Mar 24, 2014 | 7.570 | 7.647 | 7.500 | 7.622 | 715,453 | +0.11(+1.50%) |
Mar 21, 2014 | 7.580 | 7.612 | 7.510 | 7.510 | 729,940 | +0.15(+2.10%) |
Mar 20, 2014 | 7.342 | 7.398 | 7.289 | 7.356 | 494,663 | -0.06(-0.80%) |
Mar 19, 2014 | 7.510 | 7.510 | 7.405 | 7.415 | 227,223 | -0.12(-1.63%) |
Mar 18, 2014 | 7.538 | 7.580 | 7.503 | 7.538 | 204,809 | +0.02(+0.23%) |
Mar 17, 2014 | 7.447 | 7.545 | 7.447 | 7.521 | 323,515 | +0.11(+1.42%) |
Mar 14, 2014 | 7.433 | 7.485 | 7.408 | 7.415 | 398,332 | -0.05(-0.66%) |
Mar 13, 2014 | 7.535 | 7.633 | 7.433 | 7.464 | 609,026 | -0.06(-0.84%) |
Mar 12, 2014 | 7.391 | 7.528 | 7.391 | 7.528 | 331,924 | +0.08(+1.04%) |
Mar 11, 2014 | 7.436 | 7.517 | 7.391 | 7.450 | 409,143 | +0.02(+0.28%) |
Mar 10, 2014 | 7.580 | 7.601 | 7.366 | 7.429 | 1,167,655 | -0.27(-3.51%) |
Mar 07, 2014 | 7.759 | 7.777 | 7.696 | 7.700 | 215,734 | -0.08(-1.08%) |
Mar 06, 2014 | 7.693 | 7.829 | 7.693 | 7.784 | 333,354 | +0.10(+1.32%) |
Mar 05, 2014 | 7.826 | 7.826 | 7.654 | 7.682 | 710,355 | -0.19(-2.36%) |
Mar 04, 2014 | 7.879 | 7.910 | 7.815 | 7.868 | 327,285 | +0.06(+0.76%) |
Mar 03, 2014 | 7.893 | 7.893 | 7.773 | 7.808 | 270,382 | +0.00(+0.00%) |
Feb 28, 2014 | 7.900 | 7.910 | 7.798 | 7.808 | 306,400 | -0.07(-0.89%) |
Feb 27, 2014 | 7.812 | 7.893 | 7.773 | 7.879 | 489,391 | +0.11(+1.45%) |
Feb 26, 2014 | 7.805 | 7.836 | 7.766 | 7.766 | 235,356 | +0.04(+0.45%) |
Feb 25, 2014 | 7.833 | 7.833 | 7.724 | 7.731 | 371,976 | -0.19(-2.39%) |
Feb 24, 2014 | 7.984 | 8.026 | 7.921 | 7.921 | 343,456 | -0.17(-2.08%) |
Feb 21, 2014 | 8.184 | 8.194 | 8.089 | 8.089 | 355,059 | -0.13(-1.62%) |
Feb 20, 2014 | 8.321 | 8.321 | 8.212 | 8.222 | 300,904 | -0.09(-1.10%) |
Feb 19, 2014 | 8.387 | 8.412 | 8.289 | 8.314 | 324,640 | -0.02(-0.29%) |
Feb 18, 2014 | 8.366 | 8.377 | 8.300 | 8.338 | 563,664 | +0.01(+0.08%) |
Feb 14, 2014 | 8.251 | 8.331 | 8.331 | 8.331 | 316,012 | +0.12(+1.41%) |
Feb 13, 2014 | 8.243 | 8.251 | 8.177 | 8.215 | 248,148 | -0.06(-0.72%) |
Feb 12, 2014 | 8.335 | 8.405 | 8.243 | 8.275 | 218,515 | -0.09(-1.13%) |
Feb 11, 2014 | 8.103 | 8.380 | 8.103 | 8.370 | 770,859 | +0.31(+3.83%) |
Feb 10, 2014 | 7.931 | 8.107 | 7.921 | 8.061 | 1,420,602 | +0.24(+3.10%) |
Feb 07, 2014 | 7.819 | 7.868 | 7.801 | 7.819 | 395,496 | +0.05(+0.59%) |
Feb 06, 2014 | 7.689 | 7.784 | 7.685 | 7.773 | 264,789 | +0.15(+1.93%) |
Feb 05, 2014 | 7.619 | 7.650 | 7.567 | 7.626 | 435,712 | -0.05(-0.59%) |
Feb 04, 2014 | 7.556 | 7.696 | 7.556 | 7.671 | 160,690 | +0.13(+1.77%) |
Feb 03, 2014 | 7.738 | 7.794 | 7.535 | 7.538 | 732,370 | -0.24(-3.11%) |
Jan 31, 2014 | 7.714 | 7.791 | 7.714 | 7.780 | 492,013 | -0.07(-0.89%) |
Jan 30, 2014 | 7.843 | 7.850 | 7.756 | 7.850 | 397,990 | +0.06(+0.77%) |
Jan 29, 2014 | 7.826 | 7.833 | 7.756 | 7.791 | 318,696 | -0.03(-0.36%) |
Jan 28, 2014 | 7.784 | 7.840 | 7.784 | 7.819 | 278,441 | +0.06(+0.72%) |
Jan 27, 2014 | 7.766 | 7.850 | 7.689 | 7.763 | 819,529 | -0.04(-0.49%) |
Jan 24, 2014 | 7.949 | 7.959 | 7.756 | 7.801 | 787,634 | -0.16(-2.07%) |
Jan 23, 2014 | 7.931 | 7.998 | 7.890 | 7.966 | 816,360 | -0.04(-0.44%) |
Jan 22, 2014 | 7.966 | 8.001 | 7.917 | 8.001 | 917,595 | +0.19(+2.47%) |
Jan 21, 2014 | 7.836 | 7.857 | 7.780 | 7.808 | 444,178 | +0.03(+0.41%) |
Jan 17, 2014 | 7.777 | 7.777 | 7.777 | 7.777 | 416,030 | -0.04(-0.45%) |
Jan 16, 2014 | 7.886 | 7.886 | 7.801 | 7.812 | 482,319 | -0.08(-1.02%) |
Jan 15, 2014 | 7.924 | 7.949 | 7.893 | 7.893 | 315,043 | -0.03(-0.40%) |
Jan 14, 2014 | 7.896 | 7.949 | 7.861 | 7.924 | 224,895 | +0.09(+1.16%) |
Jan 13, 2014 | 7.868 | 7.871 | 7.787 | 7.833 | 681,036 | -0.07(-0.89%) |
Jan 10, 2014 | 7.910 | 7.949 | 7.861 | 7.903 | 412,765 | -0.03(-0.40%) |
Jan 09, 2014 | 7.910 | 7.963 | 7.875 | 7.935 | 454,809 | -0.00(-0.04%) |
Jan 08, 2014 | 8.001 | 8.026 | 7.917 | 7.938 | 347,915 | -0.05(-0.66%) |
Jan 07, 2014 | 7.938 | 8.008 | 7.917 | 7.991 | 450,709 | +0.08(+1.07%) |
Jan 06, 2014 | 7.987 | 8.001 | 7.903 | 7.907 | 515,328 | -0.12(-1.49%) |
Jan 03, 2014 | 8.142 | 8.163 | 8.026 | 8.026 | 722,308 | -0.16(-2.01%) |
Jan 02, 2014 | 8.317 | 8.331 | 8.163 | 8.191 | 251,513 | -0.16(-1.97%) |
Dec 31, 2013 | 8.352 | 8.356 | 8.356 | 8.356 | 295,780 | +0.08(+0.93%) |
Dec 30, 2013 | 8.345 | 8.345 | 8.258 | 8.279 | 370,518 | -0.04(-0.51%) |
Dec 27, 2013 | 8.177 | 8.338 | 8.177 | 8.321 | 741,571 | +0.20(+2.42%) |
Dec 26, 2013 | 8.215 | 8.215 | 8.124 | 8.124 | 312,082 | -0.14(-1.66%) |
Dec 24, 2013 | 8.208 | 8.317 | 8.198 | 8.261 | 319,944 | +0.11(+1.30%) |
Dec 23, 2013 | 8.312 | 8.312 | 8.155 | 8.155 | 593,609 | -0.14(-1.68%) |
Dec 20, 2013 | 8.410 | 8.431 | 8.277 | 8.295 | 846,003 | -0.17(-2.02%) |
Dec 19, 2013 | 8.427 | 8.469 | 8.382 | 8.466 | 361,310 | -0.08(-0.90%) |
Dec 18, 2013 | 8.539 | 8.560 | 8.417 | 8.543 | 612,994 | +0.03(+0.41%) |
Dec 17, 2013 | 8.560 | 8.564 | 8.490 | 8.508 | 351,306 | -0.10(-1.22%) |
Dec 16, 2013 | 8.623 | 8.637 | 8.557 | 8.612 | 601,329 | -0.06(-0.64%) |
Dec 13, 2013 | 8.644 | 8.745 | 8.637 | 8.668 | 490,516 | +0.06(+0.69%) |
Dec 12, 2013 | 8.647 | 8.661 | 8.578 | 8.609 | 316,396 | -0.06(-0.64%) |
Dec 11, 2013 | 8.693 | 8.738 | 8.644 | 8.665 | 696,284 | -0.20(-2.28%) |
Dec 10, 2013 | 8.805 | 8.867 | 8.794 | 8.867 | 313,353 | +0.03(+0.32%) |
Dec 09, 2013 | 8.728 | 8.839 | 8.693 | 8.839 | 686,658 | +0.16(+1.81%) |
Dec 06, 2013 | 8.675 | 8.696 | 8.609 | 8.682 | 304,087 | +0.02(+0.24%) |
Dec 05, 2013 | 8.609 | 8.707 | 8.605 | 8.661 | 697,386 | +0.05(+0.57%) |
Dec 04, 2013 | 8.452 | 8.640 | 8.448 | 8.612 | 994,067 | +0.26(+3.14%) |
Dec 03, 2013 | 8.375 | 8.434 | 8.312 | 8.351 | 257,301 | -0.03(-0.37%) |
Dec 02, 2013 | 8.466 | 8.497 | 8.382 | 8.382 | 407,240 | -0.14(-1.64%) |
Nov 29, 2013 | 8.466 | 8.543 | 8.452 | 8.522 | 192,404 | +0.08(+0.99%) |
Nov 27, 2013 | 8.364 | 8.452 | 8.364 | 8.438 | 436,907 | +0.12(+1.47%) |
Nov 26, 2013 | 8.347 | 8.351 | 8.260 | 8.316 | 294,486 | +0.01(+0.08%) |
Nov 25, 2013 | 8.452 | 8.452 | 8.305 | 8.309 | 161,535 | -0.13(-1.49%) |
Nov 22, 2013 | 8.508 | 8.508 | 8.392 | 8.434 | 351,457 | -0.07(-0.86%) |
Nov 21, 2013 | 8.382 | 8.511 | 8.364 | 8.508 | 305,636 | +0.09(+1.04%) |
Nov 20, 2013 | 8.546 | 8.557 | 8.392 | 8.420 | 827,907 | -0.06(-0.66%) |
Nov 19, 2013 | 8.557 | 8.557 | 8.392 | 8.476 | 803,910 | -0.11(-1.30%) |
Nov 18, 2013 | 8.578 | 8.637 | 8.522 | 8.588 | 1,561,262 | +0.35(+4.28%) |
Nov 15, 2013 | 7.935 | 8.239 | 7.910 | 8.235 | 1,266,707 | +0.43(+5.55%) |
Nov 14, 2013 | 7.718 | 7.848 | 7.718 | 7.802 | 229,203 | +0.04(+0.49%) |
Nov 12, 2013 | 7.802 | 7.802 | 7.753 | 7.764 | 312,041 | -0.04(-0.49%) |
Nov 11, 2013 | 7.746 | 7.802 | 7.722 | 7.802 | 524,326 | +0.16(+2.06%) |
Nov 08, 2013 | 7.614 | 7.645 | 7.565 | 7.645 | 635,273 | +0.04(+0.51%) |
Nov 07, 2013 | 7.753 | 7.788 | 7.589 | 7.607 | 676,602 | -0.19(-2.42%) |
Nov 06, 2013 | 7.830 | 7.844 | 7.792 | 7.795 | 116,644 | -0.03(-0.45%) |
Nov 05, 2013 | 7.834 | 7.851 | 7.806 | 7.830 | 242,695 | -0.01(-0.13%) |
Nov 04, 2013 | 7.879 | 7.879 | 7.816 | 7.841 | 304,686 | +0.03(+0.45%) |
Nov 01, 2013 | 7.823 | 7.869 | 7.806 | 7.806 | 184,828 | +0.03(+0.36%) |
Oct 31, 2013 | 7.739 | 7.809 | 7.718 | 7.778 | 231,812 | +0.00(+0.04%) |
Oct 30, 2013 | 7.865 | 7.910 | 7.753 | 7.774 | 350,627 | +0.01(+0.09%) |
Oct 29, 2013 | 7.746 | 7.794 | 7.736 | 7.767 | 239,872 | +0.01(+0.14%) |
Oct 28, 2013 | 7.781 | 7.799 | 7.743 | 7.757 | 203,021 | -0.02(-0.31%) |
Oct 25, 2013 | 7.879 | 7.883 | 7.090 | 7.781 | 442,742 | -0.13(-1.63%) |
Oct 24, 2013 | 7.893 | 7.931 | 7.876 | 7.910 | 191,270 | -0.02(-0.22%) |
Oct 23, 2013 | 8.015 | 8.015 | 7.917 | 7.928 | 529,543 | -0.19(-2.32%) |
Oct 22, 2013 | 8.071 | 8.130 | 8.068 | 8.117 | 317,227 | +0.02(+0.26%) |
Oct 21, 2013 | 8.015 | 8.110 | 8.015 | 8.096 | 607,573 | +0.17(+2.11%) |
Oct 18, 2013 | 7.900 | 7.959 | 7.896 | 7.928 | 177,962 | +0.05(+0.62%) |
Oct 17, 2013 | 7.910 | 7.924 | 7.858 | 7.879 | 335,331 | -0.05(-0.62%) |
Oct 16, 2013 | 7.921 | 7.945 | 7.896 | 7.928 | 517,743 | -0.07(-0.87%) |
Oct 15, 2013 | 8.085 | 8.085 | 7.998 | 7.998 | 482,316 | -0.06(-0.78%) |
Oct 14, 2013 | 7.945 | 8.127 | 7.942 | 8.061 | 195,130 | +0.03(+0.39%) |
Oct 11, 2013 | 7.966 | 8.029 | 7.952 | 8.029 | 132,819 | +0.08(+1.01%) |
Oct 10, 2013 | 7.921 | 7.977 | 7.907 | 7.949 | 282,088 | +0.06(+0.71%) |
Oct 09, 2013 | 7.896 | 7.921 | 7.862 | 7.893 | 248,582 | +0.01(+0.09%) |
Oct 08, 2013 | 7.844 | 7.890 | 7.834 | 7.886 | 836,754 | +0.13(+1.67%) |
Oct 07, 2013 | 7.767 | 7.795 | 7.725 | 7.757 | 178,735 | -0.07(-0.89%) |
Oct 04, 2013 | 7.795 | 7.848 | 7.778 | 7.827 | 164,341 | +0.06(+0.76%) |
Oct 03, 2013 | 7.795 | 7.855 | 7.718 | 7.767 | 160,061 | -0.01(-0.09%) |
Oct 02, 2013 | 7.743 | 7.785 | 7.729 | 7.774 | 248,382 | +0.01(+0.09%) |
Oct 01, 2013 | 7.760 | 7.872 | 7.741 | 7.767 | 230,412 | +0.04(+0.54%) |
Sep 27, 2013 | 7.725 | 7.753 | 7.701 | 7.725 | 93,268 | -0.04(-0.54%) |
Sep 26, 2013 | 7.718 | 7.778 | 7.718 | 7.767 | 388,929 | -0.03(-0.36%) |
Sep 25, 2013 | 7.823 | 7.862 | 7.781 | 7.795 | 166,915 | -0.04(-0.49%) |
Sep 24, 2013 | 7.858 | 7.903 | 7.823 | 7.834 | 172,791 | -0.06(-0.80%) |
Sep 23, 2013 | 7.893 | 7.945 | 7.872 | 7.896 | 303,973 | +0.06(+0.71%) |
Sep 20, 2013 | 7.914 | 7.917 | 7.820 | 7.841 | 228,588 | -0.10(-1.23%) |
Sep 19, 2013 | 7.966 | 7.966 | 7.900 | 7.938 | 179,456 | -0.06(-0.74%) |
Sep 18, 2013 | 7.729 | 8.022 | 7.729 | 7.998 | 685,034 | +0.24(+3.06%) |
Sep 17, 2013 | 7.956 | 7.980 | 7.736 | 7.760 | 1,045,380 | -0.31(-3.85%) |
Sep 16, 2013 | 8.151 | 8.148 | 8.050 | 8.071 | 387,724 | -0.05(-0.60%) |
Sep 13, 2013 | 8.148 | 8.169 | 8.050 | 8.120 | 334,888 | -0.08(-0.94%) |
Sep 12, 2013 | 8.207 | 8.260 | 8.141 | 8.197 | 1,438,338 | +0.02(+0.30%) |
Sep 11, 2013 | 8.141 | 8.176 | 8.015 | 8.172 | 627,906 | -0.06(-0.68%) |
Sep 10, 2013 | 8.047 | 8.228 | 8.047 | 8.228 | 930,195 | +0.19(+2.30%) |
Sep 09, 2013 | 7.910 | 8.050 | 7.886 | 8.043 | 939,939 | +0.32(+4.11%) |
Sep 06, 2013 | 7.697 | 7.736 | 7.649 | 7.725 | 326,621 | +0.06(+0.82%) |
Sep 05, 2013 | 7.662 | 7.688 | 7.610 | 7.662 | 239,540 | +0.00(+0.00%) |
Sep 04, 2013 | 7.603 | 7.662 | 7.600 | 7.662 | 180,433 | +0.07(+0.92%) |
Sep 03, 2013 | 7.621 | 7.649 | 7.521 | 7.593 | 292,462 | +0.18(+2.40%) |
Aug 30, 2013 | 7.481 | 7.502 | 7.394 | 7.415 | 283,171 | -0.08(-1.03%) |
Aug 29, 2013 | 7.537 | 7.575 | 7.484 | 7.491 | 199,385 | -0.06(-0.79%) |
Aug 28, 2013 | 7.422 | 7.568 | 7.415 | 7.551 | 360,700 | +0.05(+0.65%) |
Aug 27, 2013 | 7.498 | 7.509 | 7.411 | 7.502 | 278,922 | -0.04(-0.56%) |
Aug 26, 2013 | 7.544 | 7.572 | 7.488 | 7.544 | 293,702 | +0.11(+1.46%) |
Aug 23, 2013 | 7.495 | 7.495 | 7.324 | 7.435 | 330,564 | -0.09(-1.21%) |
Aug 22, 2013 | 7.345 | 7.526 | 7.345 | 7.526 | 341,931 | +0.24(+3.36%) |
Aug 21, 2013 | 7.390 | 7.390 | 7.257 | 7.282 | 243,325 | -0.16(-2.11%) |
Aug 20, 2013 | 7.369 | 7.439 | 7.282 | 7.439 | 404,592 | -0.03(-0.47%) |
Aug 19, 2013 | 7.561 | 7.561 | 7.449 | 7.474 | 179,021 | +0.00(+0.00%) |
Aug 16, 2013 | 7.439 | 7.544 | 7.439 | 7.474 | 331,701 | +0.05(+0.71%) |
Aug 15, 2013 | 7.579 | 7.593 | 7.415 | 7.422 | 454,012 | -0.24(-3.14%) |
Aug 14, 2013 | 7.572 | 7.676 | 7.516 | 7.662 | 510,992 | +0.08(+1.06%) |
Aug 13, 2013 | 7.530 | 7.642 | 7.404 | 7.582 | 603,052 | +0.09(+1.16%) |
Aug 12, 2013 | 7.303 | 7.495 | 7.296 | 7.495 | 1,079,001 | +0.34(+4.73%) |
Aug 09, 2013 | 7.107 | 7.156 | 7.097 | 7.156 | 298,607 | +0.05(+0.69%) |
Aug 08, 2013 | 7.083 | 7.121 | 7.051 | 7.107 | 517,712 | +0.07(+1.04%) |
Aug 07, 2013 | 7.030 | 7.072 | 6.985 | 7.034 | 411,154 | -0.07(-0.98%) |
Aug 06, 2013 | 7.125 | 7.128 | 7.058 | 7.104 | 673,902 | +0.01(+0.15%) |
Aug 05, 2013 | 7.107 | 7.114 | 7.044 | 7.093 | 372,325 | +0.03(+0.49%) |
Aug 02, 2013 | 7.020 | 7.076 | 7.020 | 7.058 | 159,116 | +0.02(+0.25%) |
Aug 01, 2013 | 7.020 | 7.069 | 6.995 | 7.041 | 530,299 | +0.13(+1.82%) |
Jul 31, 2013 | 6.968 | 6.968 | 6.880 | 6.915 | 456,291 | -0.01(-0.10%) |
Jul 30, 2013 | 6.985 | 6.985 | 6.898 | 6.922 | 455,618 | +0.00(+0.05%) |
Jul 29, 2013 | 6.985 | 7.006 | 6.908 | 6.919 | 801,447 | -0.18(-2.49%) |
Jul 26, 2013 | 7.034 | 7.100 | 7.030 | 7.095 | 260,098 | -0.01(-0.12%) |
Jul 25, 2013 | 7.118 | 7.125 | 7.030 | 7.104 | 197,633 | +0.01(+0.15%) |
Jul 24, 2013 | 7.184 | 7.184 | 7.051 | 7.093 | 421,625 | -0.09(-1.26%) |
Jul 23, 2013 | 7.051 | 7.184 | 7.051 | 7.184 | 534,116 | +0.23(+3.31%) |
Jul 22, 2013 | 6.908 | 6.981 | 6.894 | 6.954 | 437,207 | +0.04(+0.61%) |
Jul 19, 2013 | 6.922 | 6.947 | 6.891 | 6.912 | 155,854 | -0.04(-0.60%) |
Jul 18, 2013 | 6.981 | 6.981 | 6.915 | 6.954 | 267,841 | -0.03(-0.40%) |
Jul 17, 2013 | 7.100 | 7.125 | 6.967 | 6.981 | 267,709 | -0.14(-2.01%) |
Jul 16, 2013 | 7.121 | 7.159 | 7.093 | 7.125 | 145,801 | -0.05(-0.63%) |
Jul 15, 2013 | 7.177 | 7.195 | 7.114 | 7.170 | 470,144 | +0.07(+0.93%) |
Jul 12, 2013 | 7.135 | 7.181 | 7.083 | 7.104 | 306,429 | -0.13(-1.79%) |
Jul 11, 2013 | 7.139 | 7.257 | 7.086 | 7.233 | 821,963 | +0.39(+5.72%) |
Jul 10, 2013 | 6.810 | 6.842 | 6.740 | 6.842 | 883,876 | +0.14(+2.08%) |
Jul 09, 2013 | 6.779 | 6.758 | 6.700 | 6.702 | 493,357 | -0.03(-0.47%) |
Jul 08, 2013 | 6.671 | 6.765 | 6.671 | 6.734 | 428,114 | -0.01(-0.16%) |
Jul 05, 2013 | 6.730 | 6.761 | 6.647 | 6.744 | 580,575 | +0.04(+0.63%) |
Jul 03, 2013 | 6.555 | 6.734 | 6.555 | 6.702 | 134,474 | +0.01(+0.10%) |
Jul 02, 2013 | 6.828 | 6.852 | 6.657 | 6.695 | 356,986 | -0.11(-1.59%) |