Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.301 | 9.338 | 9.269 | 9.313 | 106,982 | +0.04(+0.40%) |
Apr 29, 2014 | 9.263 | 9.288 | 9.244 | 9.275 | 161,765 | +0.09(+1.02%) |
Apr 28, 2014 | 9.182 | 9.204 | 9.100 | 9.181 | 97,930 | +0.09(+0.96%) |
Apr 25, 2014 | 9.107 | 9.107 | 9.030 | 9.094 | 51,887 | +0.01(+0.14%) |
Apr 24, 2014 | 9.044 | 9.100 | 9.025 | 9.082 | 91,944 | +0.03(+0.28%) |
Apr 23, 2014 | 9.088 | 9.088 | 9.013 | 9.057 | 84,001 | -0.01(-0.07%) |
Apr 22, 2014 | 9.100 | 9.100 | 9.025 | 9.063 | 152,557 | +0.03(+0.28%) |
Apr 21, 2014 | 9.007 | 9.044 | 8.988 | 9.038 | 63,345 | +0.02(+0.21%) |
Apr 17, 2014 | 9.032 | 9.019 | 9.019 | 9.019 | 111,598 | +0.04(+0.49%) |
Apr 16, 2014 | 8.957 | 8.975 | 8.888 | 8.975 | 758,229 | +0.10(+1.09%) |
Apr 15, 2014 | 8.888 | 8.918 | 8.800 | 8.878 | 111,773 | +0.02(+0.18%) |
Apr 14, 2014 | 8.875 | 8.906 | 8.863 | 8.863 | 51,221 | +0.00(+0.01%) |
Apr 11, 2014 | 8.894 | 8.894 | 8.788 | 8.862 | 70,975 | -0.05(-0.60%) |
Apr 10, 2014 | 8.982 | 9.032 | 8.913 | 8.916 | 35,797 | -0.13(-1.42%) |
Apr 09, 2014 | 9.007 | 9.044 | 8.957 | 9.044 | 66,601 | +0.15(+1.72%) |
Apr 08, 2014 | 8.888 | 8.913 | 8.875 | 8.891 | 57,630 | +0.03(+0.32%) |
Apr 07, 2014 | 8.891 | 8.913 | 8.860 | 8.863 | 28,544 | -0.01(-0.07%) |
Apr 04, 2014 | 8.894 | 8.931 | 8.856 | 8.869 | 89,924 | -0.03(-0.28%) |
Apr 03, 2014 | 8.938 | 8.950 | 8.894 | 8.894 | 46,193 | -0.08(-0.84%) |
Apr 02, 2014 | 8.982 | 9.006 | 8.950 | 8.969 | 40,699 | -0.04(-0.41%) |
Apr 01, 2014 | 9.025 | 9.025 | 8.964 | 9.006 | 78,538 | +0.01(+0.06%) |
Mar 31, 2014 | 9.013 | 9.013 | 8.992 | 9.000 | 27,648 | +0.08(+0.91%) |
Mar 28, 2014 | 8.934 | 8.966 | 8.894 | 8.919 | 72,572 | +0.03(+0.28%) |
Mar 27, 2014 | 8.881 | 8.925 | 8.831 | 8.894 | 24,238 | +0.04(+0.44%) |
Mar 26, 2014 | 8.913 | 8.913 | 8.838 | 8.855 | 61,615 | +0.35(+4.10%) |
Mar 25, 2014 | 8.387 | 8.525 | 8.387 | 8.506 | 37,526 | -0.24(-2.78%) |
Mar 24, 2014 | 8.761 | 8.769 | 8.693 | 8.749 | 93,839 | +0.01(+0.07%) |
Mar 21, 2014 | 8.860 | 8.860 | 8.740 | 8.743 | 45,933 | -0.07(-0.78%) |
Mar 20, 2014 | 8.770 | 8.830 | 8.749 | 8.811 | 164,636 | +0.02(+0.28%) |
Mar 19, 2014 | 8.837 | 8.905 | 8.758 | 8.786 | 59,071 | -0.12(-1.40%) |
Mar 18, 2014 | 8.830 | 8.911 | 8.817 | 8.911 | 46,065 | +0.08(+0.95%) |
Mar 17, 2014 | 8.824 | 8.842 | 8.793 | 8.827 | 74,192 | +0.10(+1.18%) |
Mar 14, 2014 | 8.730 | 8.743 | 8.679 | 8.724 | 33,748 | +0.00(+0.00%) |
Mar 13, 2014 | 8.942 | 8.942 | 8.680 | 8.724 | 102,281 | -0.23(-2.55%) |
Mar 12, 2014 | 8.961 | 8.961 | 8.911 | 8.953 | 47,525 | -0.01(-0.16%) |
Mar 11, 2014 | 9.035 | 9.035 | 8.948 | 8.967 | 54,248 | -0.04(-0.48%) |
Mar 10, 2014 | 8.986 | 9.011 | 8.936 | 9.011 | 47,030 | +0.02(+0.21%) |
Mar 07, 2014 | 9.017 | 9.017 | 8.923 | 8.992 | 114,104 | -0.02(-0.28%) |
Mar 06, 2014 | 8.998 | 9.029 | 8.998 | 9.017 | 35,464 | +0.11(+1.26%) |
Mar 05, 2014 | 8.930 | 8.942 | 8.891 | 8.905 | 763,287 | +0.01(+0.14%) |
Mar 04, 2014 | 8.892 | 8.923 | 8.874 | 8.892 | 42,789 | +0.15(+1.71%) |
Mar 03, 2014 | 8.768 | 8.923 | 8.719 | 8.743 | 114,161 | -0.15(-1.71%) |
Feb 28, 2014 | 8.911 | 8.973 | 8.895 | 8.895 | 64,051 | -0.00(-0.04%) |
Feb 27, 2014 | 8.861 | 8.902 | 8.842 | 8.898 | 48,735 | -0.01(-0.07%) |
Feb 26, 2014 | 8.930 | 8.930 | 8.874 | 8.905 | 60,500 | -0.06(-0.69%) |
Feb 25, 2014 | 8.992 | 8.992 | 8.917 | 8.967 | 204,784 | +0.01(+0.07%) |
Feb 24, 2014 | 8.905 | 9.011 | 8.886 | 8.961 | 106,353 | +0.07(+0.84%) |
Feb 21, 2014 | 8.857 | 8.917 | 8.857 | 8.886 | 65,531 | +0.04(+0.42%) |
Feb 20, 2014 | 8.874 | 8.886 | 8.780 | 8.849 | 70,674 | +0.02(+0.28%) |
Feb 19, 2014 | 8.905 | 8.930 | 8.811 | 8.824 | 260,819 | -0.09(-1.05%) |
Feb 18, 2014 | 8.905 | 8.923 | 8.880 | 8.917 | 72,779 | +0.06(+0.63%) |
Feb 14, 2014 | 8.811 | 8.861 | 8.861 | 8.861 | 39,665 | +0.09(+1.07%) |
Feb 13, 2014 | 8.718 | 8.796 | 8.717 | 8.768 | 150,953 | +0.06(+0.72%) |
Feb 12, 2014 | 8.697 | 8.712 | 8.681 | 8.705 | 85,127 | +0.04(+0.43%) |
Feb 11, 2014 | 8.593 | 8.674 | 8.581 | 8.668 | 91,554 | +0.11(+1.31%) |
Feb 10, 2014 | 8.600 | 8.600 | 8.531 | 8.556 | 48,199 | -0.02(-0.29%) |
Feb 07, 2014 | 8.525 | 8.597 | 8.506 | 8.581 | 146,525 | +0.07(+0.88%) |
Feb 06, 2014 | 8.413 | 8.506 | 8.413 | 8.506 | 84,152 | +0.17(+2.02%) |
Feb 05, 2014 | 8.344 | 8.363 | 8.319 | 8.338 | 67,695 | +0.04(+0.52%) |
Feb 04, 2014 | 8.288 | 8.326 | 8.282 | 8.294 | 133,158 | +0.05(+0.64%) |
Feb 03, 2014 | 8.400 | 8.438 | 8.238 | 8.241 | 155,688 | -0.13(-1.53%) |
Jan 31, 2014 | 8.369 | 8.424 | 8.270 | 8.369 | 83,665 | -0.13(-1.54%) |
Jan 30, 2014 | 8.487 | 8.519 | 8.450 | 8.500 | 101,386 | +0.06(+0.66%) |
Jan 29, 2014 | 8.438 | 8.526 | 8.406 | 8.444 | 116,029 | -0.12(-1.38%) |
Jan 28, 2014 | 8.525 | 8.581 | 8.516 | 8.562 | 109,946 | +0.09(+1.03%) |
Jan 27, 2014 | 8.537 | 8.568 | 8.444 | 8.475 | 69,225 | -0.04(-0.51%) |
Jan 24, 2014 | 8.631 | 8.631 | 8.512 | 8.519 | 92,397 | -0.21(-2.43%) |
Jan 23, 2014 | 8.774 | 8.774 | 8.687 | 8.730 | 144,810 | +0.02(+0.23%) |
Jan 22, 2014 | 8.705 | 8.780 | 8.674 | 8.710 | 119,811 | -0.01(-0.13%) |
Jan 21, 2014 | 8.730 | 8.764 | 8.663 | 8.722 | 106,334 | +0.01(+0.12%) |
Jan 17, 2014 | 8.743 | 8.712 | 8.712 | 8.712 | 100,208 | -0.06(-0.63%) |
Jan 16, 2014 | 8.824 | 8.824 | 8.709 | 8.767 | 139,543 | +0.04(+0.42%) |
Jan 15, 2014 | 8.649 | 8.755 | 8.656 | 8.730 | 194,827 | +0.08(+0.94%) |
Jan 14, 2014 | 8.587 | 8.654 | 8.556 | 8.649 | 123,246 | +0.16(+1.83%) |
Jan 13, 2014 | 8.537 | 8.562 | 8.481 | 8.494 | 73,397 | -0.09(-1.02%) |
Jan 10, 2014 | 8.543 | 8.591 | 8.526 | 8.581 | 131,494 | +0.10(+1.17%) |
Jan 09, 2014 | 8.469 | 8.487 | 8.430 | 8.481 | 39,445 | +0.03(+0.37%) |
Jan 08, 2014 | 8.463 | 8.469 | 8.413 | 8.450 | 105,461 | +0.00(+0.00%) |
Jan 07, 2014 | 8.463 | 8.463 | 8.442 | 8.450 | 81,820 | +0.02(+0.22%) |
Jan 06, 2014 | 8.456 | 8.512 | 8.419 | 8.431 | 105,568 | +0.03(+0.37%) |
Jan 03, 2014 | 8.506 | 8.506 | 8.375 | 8.400 | 126,511 | -0.07(-0.81%) |
Jan 02, 2014 | 8.438 | 8.469 | 8.357 | 8.469 | 227,090 | -0.14(-1.59%) |
Dec 31, 2013 | 8.618 | 8.606 | 8.606 | 8.606 | 109,522 | +0.06(+0.66%) |
Dec 30, 2013 | 8.525 | 8.612 | 8.525 | 8.550 | 123,928 | +0.03(+0.40%) |
Dec 27, 2013 | 8.531 | 8.543 | 8.463 | 8.516 | 127,105 | +0.02(+0.26%) |
Dec 26, 2013 | 8.494 | 8.500 | 8.444 | 8.494 | 56,585 | +0.05(+0.59%) |
Dec 24, 2013 | 8.350 | 8.450 | 8.350 | 8.444 | 57,325 | +0.08(+0.97%) |
Dec 23, 2013 | 8.344 | 8.382 | 8.319 | 8.363 | 125,597 | +0.04(+0.52%) |
Dec 20, 2013 | 8.294 | 8.326 | 8.263 | 8.319 | 174,572 | +0.01(+0.07%) |
Dec 19, 2013 | 8.270 | 8.319 | 8.257 | 8.313 | 130,188 | +0.04(+0.53%) |
Dec 18, 2013 | 8.203 | 8.369 | 8.170 | 8.270 | 70,992 | +0.11(+1.36%) |
Dec 17, 2013 | 8.183 | 8.183 | 8.128 | 8.158 | 129,062 | -0.01(-0.08%) |
Dec 16, 2013 | 8.171 | 8.183 | 8.146 | 8.165 | 101,574 | +0.07(+0.92%) |
Dec 13, 2013 | 8.097 | 8.097 | 8.048 | 8.090 | 83,903 | +0.01(+0.15%) |
Dec 12, 2013 | 8.140 | 8.140 | 8.075 | 8.078 | 64,972 | -0.09(-1.13%) |
Dec 11, 2013 | 8.245 | 8.245 | 8.158 | 8.171 | 74,259 | -0.06(-0.68%) |
Dec 10, 2013 | 8.245 | 8.245 | 8.202 | 8.226 | 54,186 | +0.01(+0.15%) |
Dec 09, 2013 | 8.251 | 8.251 | 8.190 | 8.214 | 55,764 | +0.01(+0.15%) |
Dec 06, 2013 | 8.220 | 8.233 | 8.158 | 8.202 | 54,183 | +0.08(+0.96%) |
Dec 05, 2013 | 8.165 | 8.177 | 8.115 | 8.124 | 37,997 | -0.05(-0.58%) |
Dec 04, 2013 | 8.121 | 8.180 | 8.108 | 8.171 | 137,372 | -0.03(-0.38%) |
Dec 03, 2013 | 8.202 | 8.237 | 8.177 | 8.202 | 213,936 | -0.09(-1.12%) |
Dec 02, 2013 | 8.332 | 8.366 | 8.283 | 8.294 | 58,472 | -0.09(-1.11%) |
Nov 29, 2013 | 8.381 | 8.437 | 8.375 | 8.387 | 33,805 | +0.09(+1.12%) |
Nov 27, 2013 | 8.338 | 8.338 | 8.264 | 8.294 | 75,830 | +0.02(+0.30%) |
Nov 26, 2013 | 8.313 | 8.313 | 8.243 | 8.270 | 92,473 | +0.01(+0.07%) |
Nov 25, 2013 | 8.344 | 8.344 | 8.245 | 8.264 | 128,906 | -0.02(-0.24%) |
Nov 22, 2013 | 8.270 | 8.301 | 8.257 | 8.283 | 71,553 | +0.04(+0.46%) |
Nov 21, 2013 | 8.264 | 8.264 | 8.183 | 8.245 | 78,224 | +0.11(+1.38%) |
Nov 20, 2013 | 8.264 | 8.264 | 8.103 | 8.132 | 78,517 | -0.11(-1.37%) |
Nov 19, 2013 | 8.282 | 8.282 | 8.220 | 8.245 | 82,017 | -0.02(-0.30%) |
Nov 18, 2013 | 8.344 | 8.344 | 8.264 | 8.270 | 89,118 | +0.02(+0.30%) |
Nov 15, 2013 | 8.245 | 8.251 | 8.202 | 8.245 | 265,058 | +0.04(+0.53%) |
Nov 14, 2013 | 8.200 | 8.232 | 8.152 | 8.202 | 118,959 | +0.06(+0.68%) |
Nov 12, 2013 | 8.134 | 8.171 | 8.128 | 8.146 | 57,644 | -0.06(-0.68%) |
Nov 11, 2013 | 8.208 | 8.214 | 8.171 | 8.202 | 51,143 | +0.02(+0.23%) |
Nov 08, 2013 | 8.134 | 8.197 | 8.121 | 8.183 | 148,026 | +0.04(+0.53%) |
Nov 07, 2013 | 8.220 | 8.264 | 8.134 | 8.140 | 73,471 | -0.14(-1.64%) |
Nov 06, 2013 | 8.313 | 8.313 | 8.257 | 8.276 | 105,022 | +0.08(+0.98%) |
Nov 05, 2013 | 8.220 | 8.233 | 8.170 | 8.196 | 83,923 | -0.10(-1.19%) |
Nov 04, 2013 | 8.264 | 8.301 | 8.251 | 8.294 | 59,650 | +0.05(+0.60%) |
Nov 01, 2013 | 8.257 | 8.257 | 8.208 | 8.245 | 62,451 | -0.02(-0.22%) |
Oct 31, 2013 | 8.325 | 8.325 | 8.259 | 8.264 | 181,249 | -0.10(-1.18%) |
Oct 30, 2013 | 8.424 | 8.424 | 8.344 | 8.362 | 141,130 | -0.09(-1.02%) |
Oct 29, 2013 | 8.461 | 8.468 | 8.424 | 8.449 | 293,254 | +0.01(+0.15%) |
Oct 28, 2013 | 8.406 | 8.455 | 8.406 | 8.437 | 85,464 | -0.01(-0.07%) |
Oct 25, 2013 | 8.455 | 8.455 | 8.412 | 8.443 | 76,160 | +0.01(+0.07%) |
Oct 24, 2013 | 8.461 | 8.461 | 8.420 | 8.437 | 144,770 | +0.03(+0.37%) |
Oct 23, 2013 | 8.437 | 8.437 | 8.375 | 8.406 | 167,711 | -0.06(-0.73%) |
Oct 22, 2013 | 8.449 | 8.497 | 8.440 | 8.468 | 108,203 | +0.04(+0.51%) |
Oct 21, 2013 | 8.412 | 8.443 | 8.393 | 8.424 | 64,234 | +0.02(+0.29%) |
Oct 18, 2013 | 8.387 | 8.400 | 8.362 | 8.400 | 92,960 | +0.02(+0.30%) |
Oct 17, 2013 | 8.307 | 8.380 | 8.264 | 8.375 | 135,390 | +0.10(+1.19%) |
Oct 16, 2013 | 8.276 | 8.282 | 8.214 | 8.276 | 1,332,400 | +0.09(+1.06%) |
Oct 15, 2013 | 8.208 | 8.220 | 8.183 | 8.189 | 310,306 | -0.01(-0.08%) |
Oct 14, 2013 | 8.158 | 8.220 | 8.158 | 8.196 | 156,410 | +0.05(+0.61%) |
Oct 11, 2013 | 8.115 | 8.146 | 8.109 | 8.146 | 59,302 | -0.01(-0.15%) |
Oct 10, 2013 | 8.090 | 8.170 | 8.078 | 8.158 | 79,460 | +0.17(+2.09%) |
Oct 09, 2013 | 7.973 | 8.019 | 7.951 | 7.992 | 62,656 | -0.01(-0.08%) |
Oct 08, 2013 | 8.053 | 8.077 | 7.986 | 7.998 | 92,325 | -0.01(-0.08%) |
Oct 07, 2013 | 8.004 | 8.047 | 7.985 | 8.004 | 57,885 | -0.04(-0.54%) |
Oct 04, 2013 | 8.035 | 8.066 | 8.035 | 8.047 | 27,626 | +0.01(+0.15%) |
Oct 03, 2013 | 8.072 | 8.072 | 8.035 | 8.035 | 37,300 | -0.04(-0.54%) |
Oct 02, 2013 | 8.078 | 8.090 | 8.047 | 8.078 | 43,401 | +0.00(+0.00%) |
Oct 01, 2013 | 8.035 | 8.090 | 8.016 | 8.078 | 58,937 | -0.01(-0.08%) |
Sep 27, 2013 | 8.073 | 8.097 | 8.054 | 8.084 | 40,133 | +0.00(+0.00%) |
Sep 26, 2013 | 8.078 | 8.084 | 8.035 | 8.084 | 27,328 | +0.04(+0.46%) |
Sep 25, 2013 | 8.010 | 8.060 | 8.010 | 8.047 | 60,618 | +0.05(+0.62%) |
Sep 24, 2013 | 8.023 | 8.047 | 7.998 | 7.998 | 119,804 | +0.03(+0.39%) |
Sep 23, 2013 | 8.016 | 8.016 | 7.967 | 7.967 | 66,963 | -0.04(-0.54%) |
Sep 20, 2013 | 8.016 | 8.023 | 8.004 | 8.010 | 49,588 | -0.01(-0.17%) |
Sep 19, 2013 | 8.079 | 8.079 | 8.012 | 8.024 | 90,710 | -0.08(-1.02%) |
Sep 18, 2013 | 7.938 | 8.126 | 7.888 | 8.107 | 203,989 | +0.19(+2.45%) |
Sep 17, 2013 | 7.895 | 7.939 | 7.895 | 7.913 | 118,395 | -0.01(-0.16%) |
Sep 16, 2013 | 7.938 | 7.956 | 7.919 | 7.925 | 116,917 | +0.05(+0.63%) |
Sep 13, 2013 | 7.849 | 7.895 | 7.832 | 7.876 | 74,628 | +0.02(+0.24%) |
Sep 12, 2013 | 7.870 | 7.895 | 7.854 | 7.858 | 100,632 | +0.02(+0.24%) |
Sep 11, 2013 | 7.765 | 7.839 | 7.765 | 7.839 | 79,739 | +0.09(+1.19%) |
Sep 10, 2013 | 7.704 | 7.747 | 7.704 | 7.747 | 61,622 | +0.09(+1.16%) |
Sep 09, 2013 | 7.636 | 7.667 | 7.630 | 7.658 | 32,624 | +0.05(+0.70%) |
Sep 06, 2013 | 7.599 | 7.605 | 7.556 | 7.605 | 28,052 | +0.05(+0.65%) |
Sep 05, 2013 | 7.586 | 7.586 | 7.525 | 7.556 | 90,515 | +0.01(+0.16%) |
Sep 04, 2013 | 7.506 | 7.549 | 7.474 | 7.543 | 53,306 | +0.06(+0.74%) |
Sep 03, 2013 | 7.506 | 7.521 | 7.457 | 7.488 | 18,549 | +0.09(+1.25%) |
Aug 30, 2013 | 7.432 | 7.439 | 7.388 | 7.395 | 30,580 | -0.07(-0.99%) |
Aug 29, 2013 | 7.537 | 7.537 | 7.468 | 7.469 | 37,070 | -0.06(-0.74%) |
Aug 28, 2013 | 7.537 | 7.586 | 7.524 | 7.525 | 31,071 | +0.07(+0.91%) |
Aug 27, 2013 | 7.549 | 7.586 | 7.457 | 7.457 | 64,713 | -0.15(-1.94%) |
Aug 26, 2013 | 7.630 | 7.642 | 7.593 | 7.605 | 101,216 | -0.06(-0.80%) |
Aug 23, 2013 | 7.636 | 7.667 | 7.593 | 7.667 | 70,638 | +0.06(+0.73%) |
Aug 22, 2013 | 7.599 | 7.648 | 7.586 | 7.611 | 40,658 | +0.07(+0.98%) |
Aug 21, 2013 | 7.574 | 7.582 | 7.525 | 7.537 | 29,220 | -0.06(-0.81%) |
Aug 20, 2013 | 7.556 | 7.611 | 7.556 | 7.599 | 40,857 | +0.02(+0.29%) |
Aug 19, 2013 | 7.617 | 7.623 | 7.577 | 7.577 | 98,276 | -0.05(-0.69%) |
Aug 16, 2013 | 7.610 | 7.636 | 7.601 | 7.630 | 158,184 | +0.06(+0.73%) |
Aug 15, 2013 | 7.512 | 7.574 | 7.475 | 7.574 | 112,068 | -0.03(-0.41%) |
Aug 14, 2013 | 7.623 | 7.630 | 7.605 | 7.605 | 88,639 | -0.04(-0.52%) |
Aug 13, 2013 | 7.611 | 7.667 | 7.593 | 7.645 | 68,890 | +0.05(+0.69%) |
Aug 12, 2013 | 7.586 | 7.611 | 7.580 | 7.593 | 61,212 | -0.03(-0.40%) |
Aug 09, 2013 | 7.623 | 7.638 | 7.580 | 7.623 | 81,983 | +0.01(+0.08%) |
Aug 08, 2013 | 7.568 | 7.630 | 7.556 | 7.617 | 61,392 | +0.08(+1.06%) |
Aug 07, 2013 | 7.549 | 7.574 | 7.530 | 7.537 | 25,425 | +0.03(+0.41%) |
Aug 06, 2013 | 7.549 | 7.549 | 7.488 | 7.506 | 64,392 | -0.07(-0.90%) |
Aug 05, 2013 | 7.562 | 7.574 | 7.537 | 7.574 | 21,185 | -0.00(-0.00%) |
Aug 02, 2013 | 7.525 | 7.574 | 7.519 | 7.574 | 50,128 | +0.06(+0.74%) |
Aug 01, 2013 | 7.512 | 7.527 | 7.469 | 7.519 | 107,009 | +0.02(+0.25%) |
Jul 31, 2013 | 7.475 | 7.537 | 7.445 | 7.500 | 54,181 | +0.00(+0.00%) |
Jul 30, 2013 | 7.543 | 7.543 | 7.482 | 7.500 | 57,906 | +0.01(+0.08%) |
Jul 29, 2013 | 7.488 | 7.500 | 7.475 | 7.494 | 26,838 | -0.04(-0.49%) |
Jul 26, 2013 | 7.494 | 7.531 | 7.480 | 7.531 | 32,327 | +0.02(+0.33%) |
Jul 25, 2013 | 7.426 | 7.506 | 7.424 | 7.506 | 23,284 | +0.06(+0.76%) |
Jul 24, 2013 | 7.457 | 7.475 | 7.432 | 7.449 | 39,615 | +0.01(+0.15%) |
Jul 23, 2013 | 7.439 | 7.463 | 7.420 | 7.439 | 37,296 | +0.04(+0.58%) |
Jul 22, 2013 | 7.389 | 7.408 | 7.371 | 7.395 | 143,510 | +0.01(+0.08%) |
Jul 19, 2013 | 7.352 | 7.389 | 7.346 | 7.389 | 39,530 | +0.03(+0.44%) |
Jul 18, 2013 | 7.328 | 7.358 | 7.323 | 7.357 | 39,577 | +0.08(+1.11%) |
Jul 17, 2013 | 7.303 | 7.303 | 7.247 | 7.276 | 22,056 | +0.01(+0.13%) |
Jul 16, 2013 | 7.260 | 7.266 | 7.240 | 7.266 | 14,757 | +0.04(+0.60%) |
Jul 15, 2013 | 7.198 | 7.229 | 7.186 | 7.223 | 57,871 | +0.02(+0.26%) |
Jul 12, 2013 | 7.217 | 7.217 | 7.174 | 7.204 | 44,753 | -0.07(-0.93%) |
Jul 11, 2013 | 7.204 | 7.278 | 7.198 | 7.272 | 23,469 | +0.20(+2.79%) |
Jul 10, 2013 | 7.038 | 7.130 | 7.007 | 7.075 | 28,858 | +0.04(+0.61%) |
Jul 09, 2013 | 7.075 | 7.056 | 7.013 | 7.032 | 43,436 | +0.03(+0.44%) |
Jul 08, 2013 | 7.007 | 7.026 | 6.982 | 7.001 | 16,164 | +0.04(+0.53%) |
Jul 05, 2013 | 6.976 | 6.976 | 6.902 | 6.964 | 18,048 | -0.03(-0.48%) |
Jul 03, 2013 | 6.976 | 7.007 | 6.958 | 6.998 | 30,036 | +0.02(+0.31%) |
Jul 02, 2013 | 7.007 | 7.026 | 6.959 | 6.976 | 48,333 | -0.07(-1.05%) |
Jul 01, 2013 | 7.081 | 7.081 | 7.044 | 7.050 | 36,642 | +0.05(+0.70%) |
Jun 28, 2013 | 7.026 | 7.043 | 6.995 | 7.001 | 89,303 | +0.01(+0.09%) |
Jun 26, 2013 | 7.007 | 7.007 | 6.964 | 6.995 | 46,123 | +0.04(+0.63%) |
Jun 25, 2013 | 6.952 | 6.958 | 6.888 | 6.951 | 45,768 | +0.07(+0.98%) |
Jun 24, 2013 | 6.865 | 6.927 | 6.835 | 6.883 | 158,930 | -0.11(-1.63%) |
Jun 21, 2013 | 7.081 | 7.081 | 6.958 | 6.997 | 62,713 | -0.03(-0.38%) |
Jun 20, 2013 | 7.149 | 7.149 | 7.024 | 7.024 | 124,832 | -0.17(-2.41%) |
Jun 19, 2013 | 7.323 | 7.327 | 7.197 | 7.197 | 159,370 | -0.14(-1.88%) |
Jun 18, 2013 | 7.323 | 7.347 | 7.317 | 7.335 | 34,805 | +0.04(+0.57%) |
Jun 17, 2013 | 7.347 | 7.353 | 7.275 | 7.293 | 38,914 | +0.07(+1.00%) |
Jun 14, 2013 | 7.233 | 7.257 | 7.195 | 7.221 | 18,698 | -0.05(-0.64%) |
Jun 13, 2013 | 7.191 | 7.269 | 7.180 | 7.268 | 40,737 | +0.09(+1.32%) |
Jun 12, 2013 | 7.251 | 7.251 | 7.163 | 7.173 | 27,667 | -0.01(-0.08%) |
Jun 11, 2013 | 7.173 | 7.191 | 7.145 | 7.179 | 113,018 | -0.07(-0.91%) |
Jun 10, 2013 | 7.257 | 7.257 | 7.205 | 7.245 | 84,982 | +0.02(+0.25%) |
Jun 07, 2013 | 7.215 | 7.239 | 7.209 | 7.227 | 23,900 | +0.03(+0.42%) |
Jun 06, 2013 | 7.166 | 7.197 | 7.137 | 7.197 | 27,076 | +0.05(+0.75%) |
Jun 05, 2013 | 7.179 | 7.179 | 7.131 | 7.143 | 16,147 | -0.06(-0.86%) |
Jun 04, 2013 | 7.245 | 7.257 | 7.185 | 7.206 | 34,568 | -0.05(-0.63%) |
Jun 03, 2013 | 7.192 | 7.257 | 7.192 | 7.251 | 29,284 | +0.04(+0.58%) |
May 31, 2013 | 7.275 | 7.275 | 7.209 | 7.209 | 22,490 | -0.14(-1.95%) |
May 30, 2013 | 7.323 | 7.371 | 7.323 | 7.353 | 37,299 | +0.05(+0.74%) |
May 29, 2013 | 7.293 | 7.305 | 7.263 | 7.299 | 75,294 | -0.04(-0.48%) |
May 28, 2013 | 7.394 | 7.394 | 7.325 | 7.334 | 29,090 | +0.03(+0.43%) |
May 24, 2013 | 7.286 | 7.305 | 7.271 | 7.303 | 20,982 | -0.01(-0.16%) |
May 23, 2013 | 7.275 | 7.317 | 7.269 | 7.315 | 56,638 | -0.01(-0.07%) |
May 22, 2013 | 7.377 | 7.442 | 7.313 | 7.320 | 78,479 | -0.06(-0.88%) |
May 21, 2013 | 7.329 | 7.408 | 7.329 | 7.385 | 60,477 | +0.01(+0.19%) |
May 20, 2013 | 7.317 | 7.371 | 7.317 | 7.371 | 12,851 | +0.04(+0.49%) |
May 17, 2013 | 7.305 | 7.347 | 7.296 | 7.335 | 44,580 | +0.02(+0.25%) |
May 16, 2013 | 7.323 | 7.358 | 7.305 | 7.317 | 32,679 | -0.02(-0.32%) |
May 15, 2013 | 7.305 | 7.341 | 7.275 | 7.341 | 32,455 | -0.02(-0.33%) |
May 13, 2013 | 7.365 | 7.371 | 7.341 | 7.365 | 69,801 | -0.02(-0.32%) |
May 10, 2013 | 7.359 | 7.389 | 7.335 | 7.388 | 167,662 | +0.01(+0.07%) |
May 09, 2013 | 7.431 | 7.431 | 7.371 | 7.383 | 114,093 | -0.09(-1.20%) |
May 08, 2013 | 7.455 | 7.479 | 7.455 | 7.473 | 70,256 | +0.06(+0.81%) |
May 07, 2013 | 7.449 | 7.449 | 7.398 | 7.413 | 41,454 | -0.04(-0.48%) |
May 06, 2013 | 7.425 | 7.479 | 7.401 | 7.449 | 155,075 | -0.01(-0.16%) |
May 03, 2013 | 7.443 | 7.461 | 7.377 | 7.461 | 165,113 | +0.08(+1.14%) |
May 02, 2013 | 7.359 | 7.403 | 7.341 | 7.377 | 85,690 | -0.01(-0.16%) |