Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.210 | 9.250 | 9.110 | 9.150 | 74,687 | -0.16(-1.72%) |
Jul 30, 2014 | 9.350 | 9.370 | 9.250 | 9.310 | 54,006 | +0.05(+0.54%) |
Jul 29, 2014 | 9.400 | 9.400 | 9.250 | 9.260 | 70,629 | -0.10(-1.07%) |
Jul 28, 2014 | 9.350 | 9.390 | 9.280 | 9.360 | 89,333 | +0.04(+0.43%) |
Jul 25, 2014 | 9.240 | 9.350 | 9.100 | 9.320 | 180,193 | +0.00(+0.00%) |
Jul 24, 2014 | 9.330 | 9.400 | 9.250 | 9.320 | 118,750 | -0.01(-0.11%) |
Jul 23, 2014 | 9.380 | 9.380 | 9.230 | 9.330 | 77,297 | +0.01(+0.11%) |
Jul 22, 2014 | 9.320 | 9.500 | 9.270 | 9.320 | 86,724 | +0.02(+0.22%) |
Jul 21, 2014 | 9.320 | 9.340 | 9.230 | 9.300 | 57,443 | -0.03(-0.32%) |
Jul 18, 2014 | 9.240 | 9.400 | 9.210 | 9.330 | 71,197 | +0.07(+0.76%) |
Jul 17, 2014 | 9.280 | 9.380 | 9.260 | 9.260 | 83,439 | -0.04(-0.43%) |
Jul 16, 2014 | 9.400 | 9.400 | 9.250 | 9.300 | 80,036 | -0.01(-0.11%) |
Jul 15, 2014 | 9.280 | 9.450 | 9.250 | 9.310 | 171,416 | -0.01(-0.11%) |
Jul 14, 2014 | 9.340 | 9.350 | 9.250 | 9.320 | 135,374 | +0.03(+0.32%) |
Jul 11, 2014 | 9.220 | 9.340 | 9.220 | 9.290 | 100,002 | +0.03(+0.32%) |
Jul 10, 2014 | 9.190 | 9.400 | 9.190 | 9.260 | 105,891 | -0.06(-0.64%) |
Jul 09, 2014 | 9.400 | 9.400 | 9.270 | 9.320 | 70,404 | -0.08(-0.85%) |
Jul 08, 2014 | 9.330 | 9.440 | 9.260 | 9.400 | 116,754 | +0.00(+0.00%) |
Jul 07, 2014 | 9.290 | 9.440 | 9.250 | 9.400 | 120,833 | +0.05(+0.53%) |
Jul 03, 2014 | 9.310 | 9.350 | 9.350 | 9.350 | 75,400 | +0.04(+0.43%) |
Jul 02, 2014 | 9.220 | 9.320 | 9.220 | 9.310 | 161,576 | +0.04(+0.43%) |
Jul 01, 2014 | 9.270 | 9.320 | 9.200 | 9.270 | 123,332 | +0.00(+0.00%) |
Jun 30, 2014 | 9.190 | 9.360 | 9.150 | 9.270 | 207,486 | -0.01(-0.11%) |
Jun 27, 2014 | 9.220 | 9.350 | 9.170 | 9.280 | 561,631 | +0.01(+0.11%) |
Jun 26, 2014 | 9.260 | 9.290 | 9.170 | 9.270 | 56,742 | -0.03(-0.32%) |
Jun 25, 2014 | 9.080 | 9.310 | 8.960 | 9.300 | 167,728 | +0.12(+1.36%) |
Jun 24, 2014 | 9.080 | 9.263 | 8.995 | 9.175 | 205,238 | +0.08(+0.82%) |
Jun 23, 2014 | 9.080 | 9.190 | 9.060 | 9.100 | 61,739 | -0.01(-0.11%) |
Jun 20, 2014 | 9.040 | 9.110 | 8.990 | 9.110 | 210,123 | +0.05(+0.55%) |
Jun 19, 2014 | 8.940 | 9.090 | 8.900 | 9.060 | 132,122 | +0.00(+0.00%) |
Jun 18, 2014 | 8.790 | 9.100 | 8.751 | 9.060 | 246,074 | +0.20(+2.26%) |
Jun 17, 2014 | 8.600 | 8.947 | 8.560 | 8.860 | 296,606 | +0.21(+2.43%) |
Jun 16, 2014 | 8.180 | 8.680 | 7.930 | 8.650 | 414,701 | -0.15(-1.70%) |
Jun 13, 2014 | 8.850 | 8.860 | 8.760 | 8.800 | 76,508 | -0.05(-0.56%) |
Jun 12, 2014 | 8.790 | 8.900 | 8.760 | 8.850 | 33,354 | -0.01(-0.11%) |
Jun 11, 2014 | 8.920 | 8.950 | 8.790 | 8.860 | 30,734 | -0.07(-0.78%) |
Jun 10, 2014 | 8.820 | 8.940 | 8.811 | 8.930 | 29,143 | +0.22(+2.53%) |
Jun 06, 2014 | 8.740 | 8.840 | 8.534 | 8.710 | 67,621 | +0.04(+0.46%) |
Jun 05, 2014 | 8.430 | 8.670 | 8.380 | 8.670 | 66,388 | +0.21(+2.48%) |
Jun 04, 2014 | 8.300 | 8.480 | 8.300 | 8.460 | 70,035 | +0.11(+1.32%) |
Jun 03, 2014 | 8.260 | 8.360 | 8.220 | 8.350 | 49,882 | +0.09(+1.09%) |
Jun 02, 2014 | 8.240 | 8.300 | 8.175 | 8.260 | 65,254 | +0.02(+0.24%) |
May 30, 2014 | 8.140 | 8.260 | 8.140 | 8.240 | 56,237 | +0.10(+1.23%) |
May 29, 2014 | 8.010 | 8.150 | 8.010 | 8.140 | 73,131 | +0.10(+1.24%) |
May 28, 2014 | 7.940 | 8.050 | 7.858 | 8.040 | 84,960 | +0.04(+0.50%) |
May 27, 2014 | 7.990 | 8.010 | 7.810 | 8.000 | 92,936 | +0.01(+0.13%) |
May 23, 2014 | 7.890 | 7.990 | 7.990 | 7.990 | 66,900 | +0.09(+1.14%) |
May 22, 2014 | 7.570 | 7.920 | 7.530 | 7.900 | 95,767 | +0.35(+4.64%) |
May 21, 2014 | 7.400 | 7.560 | 7.360 | 7.550 | 87,290 | +0.15(+2.03%) |
May 20, 2014 | 7.430 | 7.430 | 7.210 | 7.400 | 70,055 | -0.08(-1.07%) |
May 19, 2014 | 7.320 | 7.480 | 7.270 | 7.480 | 52,150 | +0.10(+1.36%) |
May 16, 2014 | 7.370 | 7.430 | 7.274 | 7.380 | 65,915 | +0.01(+0.14%) |
May 15, 2014 | 7.270 | 7.420 | 7.250 | 7.370 | 104,792 | +0.03(+0.41%) |
May 14, 2014 | 7.350 | 7.440 | 7.150 | 7.340 | 53,872 | -0.01(-0.14%) |
May 13, 2014 | 7.490 | 7.530 | 7.280 | 7.350 | 33,985 | -0.20(-2.65%) |
May 12, 2014 | 7.360 | 7.570 | 7.355 | 7.550 | 54,269 | +0.22(+3.00%) |
May 09, 2014 | 7.140 | 7.360 | 7.140 | 7.330 | 31,638 | +0.14(+1.95%) |
May 08, 2014 | 7.060 | 7.230 | 6.970 | 7.190 | 67,878 | +0.13(+1.84%) |
May 07, 2014 | 7.140 | 7.190 | 6.930 | 7.060 | 86,713 | -0.14(-1.94%) |
May 06, 2014 | 7.200 | 7.210 | 7.200 | 7.200 | 54,049 | -0.01(-0.14%) |
May 05, 2014 | 7.250 | 7.260 | 7.200 | 7.210 | 56,701 | -0.07(-0.96%) |
May 02, 2014 | 7.280 | 7.350 | 7.250 | 7.280 | 36,306 | -0.03(-0.41%) |
May 01, 2014 | 7.200 | 7.350 | 7.200 | 7.310 | 78,318 | +0.11(+1.53%) |
Apr 30, 2014 | 7.220 | 7.260 | 7.200 | 7.200 | 63,888 | -0.02(-0.28%) |
Apr 29, 2014 | 7.290 | 7.310 | 7.200 | 7.220 | 28,941 | -0.06(-0.82%) |
Apr 28, 2014 | 7.220 | 7.340 | 7.140 | 7.280 | 76,397 | +0.07(+0.97%) |
Apr 25, 2014 | 7.380 | 7.390 | 7.180 | 7.210 | 52,226 | -0.18(-2.44%) |
Apr 24, 2014 | 7.460 | 7.470 | 7.386 | 7.390 | 20,426 | -0.06(-0.81%) |
Apr 23, 2014 | 7.500 | 7.520 | 7.400 | 7.450 | 20,943 | -0.10(-1.32%) |
Apr 22, 2014 | 7.440 | 7.580 | 7.400 | 7.550 | 26,061 | +0.11(+1.48%) |
Apr 21, 2014 | 7.330 | 7.450 | 7.330 | 7.440 | 22,891 | +0.13(+1.78%) |
Apr 17, 2014 | 7.220 | 7.310 | 7.310 | 7.310 | 25,400 | +0.09(+1.25%) |
Apr 16, 2014 | 7.320 | 7.320 | 7.200 | 7.220 | 20,670 | -0.08(-1.10%) |
Apr 15, 2014 | 7.200 | 7.350 | 7.200 | 7.300 | 49,400 | +0.02(+0.27%) |
Apr 14, 2014 | 7.230 | 7.300 | 7.200 | 7.280 | 40,292 | +0.08(+1.11%) |
Apr 11, 2014 | 7.200 | 7.280 | 7.200 | 7.200 | 52,822 | +0.03(+0.42%) |
Apr 10, 2014 | 7.410 | 7.440 | 7.150 | 7.170 | 66,693 | -0.24(-3.24%) |
Apr 09, 2014 | 7.340 | 7.440 | 7.340 | 7.410 | 20,669 | +0.07(+0.95%) |
Apr 08, 2014 | 7.250 | 7.400 | 7.250 | 7.340 | 34,735 | +0.09(+1.24%) |
Apr 07, 2014 | 7.200 | 7.280 | 7.190 | 7.250 | 32,300 | +0.02(+0.28%) |
Apr 04, 2014 | 7.490 | 7.550 | 7.150 | 7.230 | 68,958 | -0.25(-3.34%) |
Apr 03, 2014 | 7.500 | 7.520 | 7.421 | 7.480 | 19,824 | -0.07(-0.93%) |
Apr 02, 2014 | 7.450 | 7.550 | 7.360 | 7.550 | 28,478 | +0.09(+1.21%) |
Apr 01, 2014 | 7.340 | 7.570 | 7.300 | 7.460 | 31,032 | +0.10(+1.36%) |
Mar 31, 2014 | 7.190 | 7.361 | 7.176 | 7.360 | 59,058 | +0.17(+2.36%) |
Mar 28, 2014 | 7.190 | 7.310 | 7.100 | 7.190 | 19,916 | -0.01(-0.14%) |
Mar 27, 2014 | 7.240 | 7.260 | 7.061 | 7.200 | 26,074 | -0.01(-0.14%) |
Mar 26, 2014 | 7.580 | 7.680 | 7.200 | 7.210 | 38,865 | -0.29(-3.87%) |
Mar 25, 2014 | 7.630 | 7.700 | 7.480 | 7.500 | 36,429 | -0.13(-1.70%) |
Mar 24, 2014 | 7.630 | 7.670 | 7.440 | 7.630 | 25,289 | +0.03(+0.39%) |
Mar 21, 2014 | 7.560 | 7.700 | 7.500 | 7.600 | 68,828 | +0.04(+0.53%) |
Mar 20, 2014 | 7.410 | 7.560 | 7.380 | 7.560 | 32,831 | +0.21(+2.86%) |
Mar 19, 2014 | 7.380 | 7.450 | 7.330 | 7.350 | 24,255 | -0.08(-1.08%) |
Mar 18, 2014 | 7.410 | 7.430 | 7.340 | 7.430 | 28,088 | -0.01(-0.13%) |
Mar 17, 2014 | 7.270 | 7.450 | 7.270 | 7.440 | 48,326 | +0.18(+2.48%) |
Mar 14, 2014 | 7.210 | 7.320 | 7.150 | 7.260 | 19,843 | +0.06(+0.83%) |
Mar 13, 2014 | 7.500 | 7.505 | 7.150 | 7.200 | 26,439 | -0.32(-4.26%) |
Mar 12, 2014 | 7.500 | 7.550 | 7.410 | 7.520 | 19,996 | +0.00(+0.00%) |
Mar 11, 2014 | 7.730 | 7.730 | 7.510 | 7.520 | 17,389 | -0.23(-2.97%) |
Mar 10, 2014 | 7.750 | 7.830 | 7.690 | 7.750 | 29,768 | -0.05(-0.64%) |
Mar 07, 2014 | 7.650 | 7.810 | 7.580 | 7.800 | 73,778 | +0.15(+1.96%) |
Mar 06, 2014 | 7.660 | 7.780 | 7.510 | 7.650 | 33,174 | -0.02(-0.26%) |
Mar 05, 2014 | 7.600 | 7.680 | 7.600 | 7.670 | 32,823 | +0.02(+0.26%) |
Mar 04, 2014 | 7.470 | 7.750 | 7.470 | 7.650 | 102,886 | +0.22(+2.96%) |
Mar 03, 2014 | 7.250 | 7.480 | 7.200 | 7.430 | 20,992 | +0.14(+1.92%) |
Feb 28, 2014 | 7.380 | 7.480 | 7.260 | 7.290 | 26,986 | -0.07(-0.95%) |
Feb 27, 2014 | 7.400 | 7.440 | 7.320 | 7.360 | 14,876 | -0.11(-1.47%) |
Feb 26, 2014 | 7.300 | 7.470 | 7.300 | 7.470 | 37,824 | +0.19(+2.61%) |
Feb 25, 2014 | 7.360 | 7.395 | 7.230 | 7.280 | 27,628 | -0.05(-0.68%) |
Feb 24, 2014 | 7.146 | 7.430 | 7.140 | 7.330 | 82,240 | +0.21(+2.95%) |
Feb 21, 2014 | 7.130 | 7.200 | 7.100 | 7.120 | 91,699 | +0.04(+0.56%) |
Feb 20, 2014 | 7.200 | 7.300 | 7.053 | 7.080 | 46,260 | -0.10(-1.39%) |
Feb 19, 2014 | 7.340 | 7.340 | 7.150 | 7.180 | 42,314 | -0.18(-2.45%) |
Feb 18, 2014 | 7.250 | 7.370 | 7.160 | 7.360 | 25,743 | +0.11(+1.52%) |
Feb 14, 2014 | 7.230 | 7.250 | 7.250 | 7.250 | 18,200 | +0.04(+0.55%) |
Feb 13, 2014 | 7.180 | 7.220 | 7.170 | 7.210 | 24,605 | +0.00(+0.00%) |
Feb 12, 2014 | 7.290 | 7.470 | 7.110 | 7.210 | 29,162 | -0.08(-1.10%) |
Feb 11, 2014 | 7.160 | 7.410 | 7.140 | 7.290 | 28,015 | +0.17(+2.39%) |
Feb 10, 2014 | 6.980 | 7.200 | 6.980 | 7.120 | 34,652 | +0.13(+1.86%) |
Feb 07, 2014 | 7.000 | 7.028 | 6.900 | 6.990 | 34,846 | +0.03(+0.43%) |
Feb 06, 2014 | 6.900 | 7.170 | 6.900 | 6.960 | 42,834 | +0.13(+1.90%) |
Feb 05, 2014 | 7.000 | 7.040 | 6.800 | 6.830 | 73,730 | -0.18(-2.57%) |
Feb 04, 2014 | 7.110 | 7.250 | 7.000 | 7.010 | 43,943 | -0.09(-1.27%) |
Feb 03, 2014 | 7.310 | 7.330 | 6.940 | 7.100 | 64,786 | -0.16(-2.20%) |
Jan 31, 2014 | 7.160 | 7.280 | 7.160 | 7.260 | 44,161 | +0.02(+0.28%) |
Jan 30, 2014 | 7.300 | 7.500 | 7.200 | 7.240 | 52,687 | +0.03(+0.42%) |
Jan 29, 2014 | 7.310 | 7.420 | 7.200 | 7.210 | 32,811 | -0.14(-1.90%) |
Jan 28, 2014 | 7.350 | 7.390 | 7.290 | 7.350 | 49,600 | +0.00(+0.00%) |
Jan 27, 2014 | 7.360 | 7.470 | 7.340 | 7.350 | 31,414 | -0.02(-0.27%) |
Jan 24, 2014 | 7.610 | 7.630 | 7.360 | 7.370 | 31,948 | -0.31(-4.04%) |
Jan 23, 2014 | 7.790 | 7.790 | 7.600 | 7.680 | 40,682 | -0.11(-1.41%) |
Jan 22, 2014 | 7.770 | 7.889 | 7.750 | 7.790 | 18,245 | +0.05(+0.65%) |
Jan 21, 2014 | 7.820 | 7.890 | 7.670 | 7.740 | 29,428 | -0.05(-0.64%) |
Jan 17, 2014 | 7.670 | 7.790 | 7.790 | 7.790 | 45,100 | +0.13(+1.70%) |
Jan 16, 2014 | 7.910 | 7.980 | 7.660 | 7.660 | 19,919 | -0.28(-3.53%) |
Jan 15, 2014 | 7.580 | 8.100 | 7.580 | 7.940 | 67,410 | +0.36(+4.75%) |
Jan 14, 2014 | 7.432 | 7.700 | 7.432 | 7.580 | 28,372 | +0.13(+1.74%) |
Jan 13, 2014 | 7.400 | 7.540 | 7.400 | 7.450 | 47,937 | +0.04(+0.54%) |
Jan 10, 2014 | 7.430 | 7.570 | 7.400 | 7.410 | 34,209 | -0.01(-0.13%) |
Jan 09, 2014 | 7.420 | 7.690 | 7.370 | 7.420 | 41,992 | -0.01(-0.13%) |
Jan 08, 2014 | 7.500 | 7.500 | 7.400 | 7.430 | 38,410 | -0.11(-1.46%) |
Jan 07, 2014 | 7.520 | 7.600 | 7.500 | 7.540 | 28,904 | +0.02(+0.27%) |
Jan 06, 2014 | 7.750 | 7.766 | 7.490 | 7.520 | 25,191 | -0.18(-2.34%) |
Jan 03, 2014 | 7.580 | 7.820 | 7.570 | 7.700 | 55,562 | +0.12(+1.58%) |
Jan 02, 2014 | 7.710 | 7.810 | 7.570 | 7.580 | 33,329 | -0.13(-1.69%) |
Dec 31, 2013 | 7.990 | 7.710 | 7.710 | 7.710 | 41,500 | -0.31(-3.87%) |
Dec 30, 2013 | 7.690 | 8.120 | 7.690 | 8.020 | 59,564 | +0.12(+1.52%) |
Dec 27, 2013 | 8.120 | 8.120 | 7.850 | 7.900 | 25,913 | -0.24(-2.95%) |
Dec 26, 2013 | 8.340 | 8.380 | 8.120 | 8.140 | 50,330 | -0.23(-2.75%) |
Dec 24, 2013 | 8.260 | 8.400 | 8.260 | 8.370 | 44,878 | +0.06(+0.72%) |
Dec 23, 2013 | 7.950 | 8.310 | 7.750 | 8.310 | 84,160 | +0.33(+4.14%) |
Dec 20, 2013 | 7.550 | 8.000 | 7.550 | 7.980 | 327,106 | +0.43(+5.70%) |
Dec 19, 2013 | 7.580 | 7.780 | 7.550 | 7.550 | 35,847 | -0.09(-1.18%) |
Dec 18, 2013 | 7.470 | 7.660 | 7.470 | 7.640 | 45,667 | +0.17(+2.28%) |
Dec 17, 2013 | 7.270 | 7.510 | 7.245 | 7.470 | 72,563 | +0.20(+2.75%) |
Dec 16, 2013 | 7.140 | 7.350 | 7.120 | 7.270 | 52,026 | +0.13(+1.82%) |
Dec 13, 2013 | 7.200 | 7.211 | 7.110 | 7.140 | 50,460 | -0.02(-0.28%) |
Dec 12, 2013 | 7.210 | 7.250 | 7.150 | 7.160 | 59,271 | -0.06(-0.83%) |
Dec 11, 2013 | 7.200 | 7.290 | 7.200 | 7.220 | 41,569 | +0.01(+0.14%) |
Dec 10, 2013 | 7.250 | 7.320 | 7.200 | 7.210 | 57,485 | -0.04(-0.55%) |
Dec 09, 2013 | 7.260 | 7.310 | 7.250 | 7.250 | 36,927 | -0.01(-0.14%) |
Dec 06, 2013 | 7.280 | 7.350 | 7.250 | 7.260 | 0 | -0.03(-0.41%) |
Dec 05, 2013 | 7.230 | 7.290 | 7.200 | 7.290 | 0 | +0.04(+0.55%) |
Dec 04, 2013 | 7.400 | 7.490 | 7.230 | 7.250 | 0 | -0.19(-2.55%) |
Dec 03, 2013 | 7.390 | 7.520 | 7.390 | 7.440 | 0 | +0.02(+0.27%) |
Dec 02, 2013 | 7.740 | 7.740 | 7.420 | 7.420 | 31,709 | -0.33(-4.26%) |
Nov 29, 2013 | 7.520 | 7.755 | 7.460 | 7.750 | 0 | +0.24(+3.20%) |
Nov 27, 2013 | 7.490 | 7.510 | 7.410 | 7.510 | 0 | +0.05(+0.67%) |
Nov 26, 2013 | 7.420 | 7.500 | 7.391 | 7.460 | 0 | +0.04(+0.54%) |
Nov 25, 2013 | 7.470 | 7.490 | 7.400 | 7.420 | 28,757 | +0.02(+0.27%) |
Nov 22, 2013 | 7.510 | 7.530 | 7.320 | 7.400 | 0 | -0.09(-1.20%) |
Nov 21, 2013 | 7.390 | 7.500 | 7.365 | 7.490 | 47,155 | +0.10(+1.35%) |
Nov 20, 2013 | 7.140 | 7.400 | 7.100 | 7.390 | 0 | +0.24(+3.36%) |
Nov 19, 2013 | 7.180 | 7.260 | 7.100 | 7.150 | 22,117 | -0.05(-0.69%) |
Nov 18, 2013 | 7.200 | 7.390 | 7.160 | 7.200 | 0 | -0.09(-1.23%) |
Nov 15, 2013 | 7.410 | 7.440 | 7.230 | 7.290 | 0 | -0.17(-2.28%) |
Nov 14, 2013 | 7.530 | 7.540 | 7.420 | 7.460 | 0 | +0.01(+0.13%) |
Nov 12, 2013 | 7.550 | 7.600 | 7.450 | 7.450 | 0 | -0.11(-1.46%) |
Nov 11, 2013 | 7.600 | 7.680 | 7.551 | 7.560 | 0 | -0.08(-1.05%) |
Nov 08, 2013 | 7.420 | 7.670 | 7.420 | 7.640 | 0 | +0.23(+3.10%) |
Nov 07, 2013 | 7.550 | 7.700 | 7.360 | 7.410 | 39,968 | -0.13(-1.72%) |
Nov 06, 2013 | 7.540 | 7.570 | 7.530 | 7.540 | 14,939 | +0.02(+0.27%) |
Nov 05, 2013 | 7.480 | 7.559 | 7.440 | 7.520 | 0 | +0.03(+0.40%) |
Nov 04, 2013 | 7.450 | 7.510 | 7.370 | 7.490 | 46,789 | +0.11(+1.49%) |
Nov 01, 2013 | 7.330 | 7.600 | 7.310 | 7.380 | 0 | +0.02(+0.27%) |
Oct 31, 2013 | 7.780 | 7.950 | 7.340 | 7.360 | 0 | -0.37(-4.79%) |
Oct 30, 2013 | 7.960 | 7.960 | 7.700 | 7.730 | 27,659 | -0.21(-2.64%) |
Oct 29, 2013 | 7.970 | 8.000 | 7.912 | 7.940 | 0 | +0.01(+0.13%) |
Oct 28, 2013 | 7.960 | 8.090 | 7.890 | 7.930 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 7.980 | 8.150 | 7.860 | 7.930 | 0 | -0.02(-0.25%) |
Oct 24, 2013 | 7.910 | 7.960 | 7.910 | 7.950 | 18,992 | +0.05(+0.63%) |
Oct 23, 2013 | 7.830 | 7.990 | 7.800 | 7.900 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 7.950 | 8.000 | 7.850 | 7.900 | 28,182 | -0.04(-0.50%) |
Oct 21, 2013 | 7.920 | 7.990 | 7.900 | 7.940 | 38,041 | +0.00(+0.00%) |
Oct 18, 2013 | 8.070 | 8.070 | 7.860 | 7.940 | 50,724 | -0.03(-0.38%) |
Oct 17, 2013 | 7.870 | 7.990 | 7.860 | 7.970 | 34,882 | +0.08(+1.01%) |
Oct 16, 2013 | 7.900 | 7.990 | 7.805 | 7.890 | 25,192 | -0.06(-0.75%) |
Oct 15, 2013 | 8.100 | 8.140 | 7.910 | 7.950 | 22,377 | -0.18(-2.21%) |
Oct 14, 2013 | 8.050 | 8.135 | 8.000 | 8.130 | 83,588 | +0.00(+0.00%) |
Oct 11, 2013 | 7.820 | 8.150 | 7.820 | 8.130 | 0 | +0.27(+3.44%) |
Oct 10, 2013 | 7.920 | 7.950 | 7.820 | 7.860 | 40,613 | +0.05(+0.64%) |
Oct 09, 2013 | 7.940 | 7.950 | 7.800 | 7.810 | 0 | -0.16(-2.01%) |
Oct 08, 2013 | 8.130 | 8.130 | 7.940 | 7.970 | 45,085 | -0.17(-2.09%) |
Oct 07, 2013 | 8.160 | 8.240 | 8.090 | 8.140 | 0 | -0.06(-0.73%) |
Oct 04, 2013 | 8.120 | 8.260 | 8.100 | 8.200 | 0 | +0.02(+0.24%) |
Oct 03, 2013 | 8.261 | 8.300 | 8.100 | 8.180 | 0 | -0.17(-2.04%) |
Oct 02, 2013 | 8.340 | 8.370 | 8.150 | 8.350 | 50,656 | -0.04(-0.48%) |
Oct 01, 2013 | 8.430 | 8.500 | 8.260 | 8.390 | 22,862 | +0.05(+0.60%) |
Sep 27, 2013 | 8.490 | 8.490 | 8.300 | 8.340 | 0 | -0.22(-2.57%) |
Sep 26, 2013 | 8.670 | 8.670 | 8.490 | 8.560 | 21,718 | -0.09(-1.04%) |
Sep 25, 2013 | 8.700 | 8.770 | 8.620 | 8.650 | 38,447 | -0.05(-0.57%) |
Sep 24, 2013 | 8.748 | 8.760 | 8.590 | 8.700 | 56,783 | -0.04(-0.46%) |
Sep 23, 2013 | 8.620 | 8.750 | 8.540 | 8.740 | 58,069 | +0.09(+1.04%) |
Sep 20, 2013 | 8.660 | 8.960 | 8.620 | 8.650 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 8.680 | 8.700 | 8.590 | 8.650 | 54,867 | -0.03(-0.35%) |
Sep 18, 2013 | 8.400 | 8.710 | 8.360 | 8.680 | 0 | +0.28(+3.33%) |
Sep 17, 2013 | 8.380 | 8.410 | 8.360 | 8.400 | 0 | -0.01(-0.12%) |
Sep 16, 2013 | 8.291 | 8.430 | 8.152 | 8.410 | 0 | +0.11(+1.33%) |
Sep 13, 2013 | 8.290 | 8.340 | 8.210 | 8.300 | 0 | +0.06(+0.73%) |
Sep 12, 2013 | 8.250 | 8.320 | 8.230 | 8.240 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 8.060 | 8.410 | 8.060 | 8.240 | 0 | -0.17(-2.02%) |
Sep 10, 2013 | 8.210 | 8.450 | 8.210 | 8.410 | 58,274 | +0.21(+2.56%) |
Sep 09, 2013 | 7.730 | 8.200 | 7.720 | 8.200 | 0 | +0.50(+6.49%) |
Sep 06, 2013 | 7.620 | 7.760 | 7.430 | 7.700 | 0 | +0.11(+1.45%) |
Sep 05, 2013 | 7.300 | 7.610 | 7.300 | 7.590 | 0 | +0.30(+4.12%) |
Sep 04, 2013 | 7.230 | 7.455 | 7.210 | 7.290 | 0 | +0.08(+1.11%) |
Sep 03, 2013 | 7.190 | 7.230 | 7.130 | 7.210 | 0 | +0.13(+1.84%) |
Aug 30, 2013 | 7.340 | 7.340 | 7.020 | 7.080 | 0 | -0.26(-3.54%) |
Aug 29, 2013 | 7.320 | 7.430 | 7.320 | 7.340 | 10,619 | +0.03(+0.41%) |
Aug 28, 2013 | 7.300 | 7.480 | 7.296 | 7.310 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 7.400 | 7.480 | 7.310 | 7.310 | 57,599 | -0.13(-1.75%) |
Aug 26, 2013 | 7.480 | 7.480 | 7.430 | 7.440 | 0 | -0.04(-0.53%) |
Aug 23, 2013 | 7.480 | 7.480 | 7.410 | 7.480 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 7.400 | 7.520 | 7.400 | 7.480 | 27,019 | +0.08(+1.08%) |
Aug 21, 2013 | 7.450 | 7.480 | 7.370 | 7.400 | 0 | -0.09(-1.20%) |
Aug 20, 2013 | 7.370 | 7.500 | 7.335 | 7.490 | 55,441 | +0.14(+1.90%) |
Aug 19, 2013 | 7.440 | 7.480 | 7.350 | 7.350 | 63,223 | -0.08(-1.08%) |
Aug 16, 2013 | 7.430 | 7.550 | 7.410 | 7.430 | 0 | -0.03(-0.40%) |
Aug 15, 2013 | 7.420 | 7.510 | 7.420 | 7.460 | 63,345 | +0.01(+0.13%) |
Aug 14, 2013 | 7.900 | 7.900 | 7.410 | 7.450 | 110,284 | -0.10(-1.32%) |
Aug 13, 2013 | 7.550 | 7.600 | 7.490 | 7.550 | 66,735 | -0.04(-0.53%) |
Aug 12, 2013 | 7.480 | 7.629 | 7.460 | 7.590 | 35,239 | +0.09(+1.20%) |
Aug 09, 2013 | 7.620 | 7.680 | 7.500 | 7.500 | 29,671 | -0.12(-1.57%) |
Aug 08, 2013 | 7.630 | 7.630 | 7.560 | 7.620 | 18,800 | +0.01(+0.13%) |
Aug 07, 2013 | 7.610 | 7.640 | 7.550 | 7.610 | 17,378 | -0.02(-0.26%) |
Aug 06, 2013 | 7.680 | 7.680 | 7.620 | 7.630 | 21,866 | -0.06(-0.78%) |
Aug 05, 2013 | 7.690 | 7.690 | 7.680 | 7.690 | 32,899 | +0.00(+0.00%) |
Aug 02, 2013 | 7.650 | 7.730 | 7.620 | 7.690 | 15,029 | +0.01(+0.13%) |