Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.329 | 8.406 | 8.325 | 8.373 | 248,288 | +0.10(+1.21%) |
Oct 30, 2014 | 8.199 | 8.349 | 8.195 | 8.273 | 166,740 | +0.02(+0.27%) |
Oct 29, 2014 | 8.414 | 8.414 | 8.199 | 8.251 | 275,356 | -0.13(-1.55%) |
Oct 28, 2014 | 8.280 | 8.419 | 8.232 | 8.381 | 213,987 | +0.13(+1.62%) |
Oct 27, 2014 | 8.225 | 8.250 | 8.203 | 8.247 | 110,218 | +0.04(+0.54%) |
Oct 24, 2014 | 8.110 | 8.214 | 8.058 | 8.203 | 162,886 | +0.08(+0.96%) |
Oct 23, 2014 | 8.200 | 8.229 | 8.103 | 8.125 | 232,487 | -0.05(-0.63%) |
Oct 22, 2014 | 8.262 | 8.321 | 8.142 | 8.177 | 127,937 | -0.04(-0.54%) |
Oct 21, 2014 | 8.147 | 8.303 | 8.147 | 8.221 | 240,796 | +0.09(+1.05%) |
Oct 20, 2014 | 8.140 | 8.140 | 8.140 | 8.136 | 171,781 | -0.07(-0.81%) |
Oct 17, 2014 | 8.288 | 8.399 | 8.014 | 8.203 | 418,418 | -0.04(-0.45%) |
Oct 16, 2014 | 7.862 | 8.240 | 7.862 | 8.240 | 382,450 | +0.24(+2.96%) |
Oct 15, 2014 | 8.140 | 8.280 | 7.922 | 8.003 | 397,647 | -0.14(-1.68%) |
Oct 14, 2014 | 7.955 | 8.321 | 7.918 | 8.140 | 333,622 | +0.17(+2.09%) |
Oct 13, 2014 | 8.192 | 8.335 | 7.970 | 7.973 | 215,911 | -0.24(-2.93%) |
Oct 10, 2014 | 8.491 | 8.591 | 8.214 | 8.214 | 318,013 | -0.29(-3.39%) |
Oct 09, 2014 | 8.691 | 8.839 | 8.502 | 8.502 | 305,397 | -0.20(-2.28%) |
Oct 08, 2014 | 8.536 | 8.811 | 8.499 | 8.701 | 444,835 | +0.20(+2.38%) |
Oct 07, 2014 | 8.385 | 8.584 | 8.341 | 8.499 | 418,556 | +0.04(+0.48%) |
Oct 06, 2014 | 8.312 | 8.459 | 8.312 | 8.459 | 269,124 | +0.16(+1.90%) |
Oct 03, 2014 | 8.205 | 8.301 | 8.154 | 8.301 | 453,001 | +0.15(+1.85%) |
Oct 02, 2014 | 7.985 | 8.183 | 7.948 | 8.150 | 676,112 | +0.19(+2.40%) |
Oct 01, 2014 | 7.622 | 8.029 | 7.471 | 7.959 | 887,347 | +0.50(+6.64%) |
Sep 30, 2014 | 7.445 | 7.545 | 6.957 | 7.464 | 2,588,846 | -0.22(-2.91%) |
Sep 29, 2014 | 8.451 | 8.506 | 7.574 | 7.688 | 1,875,237 | -1.00(-11.53%) |
Sep 26, 2014 | 7.974 | 8.789 | 7.901 | 8.690 | 2,945,822 | -0.53(-5.73%) |
Sep 25, 2014 | 9.354 | 9.373 | 9.204 | 9.219 | 154,963 | -0.17(-1.76%) |
Sep 24, 2014 | 9.351 | 9.406 | 9.186 | 9.384 | 262,146 | +0.07(+0.71%) |
Sep 23, 2014 | 9.321 | 9.468 | 9.318 | 9.318 | 137,065 | -0.06(-0.67%) |
Sep 22, 2014 | 9.421 | 9.512 | 9.336 | 9.380 | 149,573 | -0.09(-0.93%) |
Sep 19, 2014 | 9.472 | 9.534 | 9.384 | 9.468 | 233,461 | +0.01(+0.16%) |
Sep 18, 2014 | 9.421 | 9.493 | 9.421 | 9.454 | 83,065 | +0.03(+0.27%) |
Sep 17, 2014 | 9.428 | 9.487 | 9.399 | 9.428 | 70,508 | +0.04(+0.43%) |
Sep 16, 2014 | 9.347 | 9.417 | 9.296 | 9.388 | 106,844 | +0.06(+0.59%) |
Sep 15, 2014 | 9.340 | 9.410 | 9.270 | 9.332 | 182,798 | +0.00(+0.04%) |
Sep 12, 2014 | 9.461 | 9.461 | 9.318 | 9.329 | 161,615 | -0.13(-1.41%) |
Sep 11, 2014 | 9.542 | 9.545 | 9.417 | 9.462 | 141,897 | -0.03(-0.29%) |
Sep 10, 2014 | 9.545 | 9.545 | 9.406 | 9.490 | 175,967 | +0.02(+0.17%) |
Sep 09, 2014 | 9.478 | 9.573 | 9.442 | 9.474 | 109,927 | -0.00(-0.04%) |
Sep 08, 2014 | 9.474 | 9.478 | 9.431 | 9.478 | 117,693 | +0.00(+0.00%) |
Sep 05, 2014 | 9.478 | 9.478 | 9.381 | 9.478 | 116,214 | -0.01(-0.12%) |
Sep 04, 2014 | 9.471 | 9.515 | 9.471 | 9.489 | 93,034 | -0.01(-0.07%) |
Sep 03, 2014 | 9.489 | 9.511 | 9.460 | 9.495 | 119,909 | +0.01(+0.10%) |
Sep 02, 2014 | 9.471 | 9.518 | 9.460 | 9.485 | 104,981 | +0.03(+0.27%) |
Aug 29, 2014 | 9.405 | 9.460 | 9.460 | 9.460 | 60,075 | +0.05(+0.58%) |
Aug 28, 2014 | 9.438 | 9.463 | 9.405 | 9.405 | 81,820 | -0.05(-0.58%) |
Aug 27, 2014 | 9.453 | 9.463 | 9.434 | 9.460 | 51,346 | +0.04(+0.39%) |
Aug 26, 2014 | 9.358 | 9.432 | 9.358 | 9.423 | 58,125 | +0.03(+0.31%) |
Aug 25, 2014 | 9.405 | 9.405 | 9.365 | 9.394 | 94,483 | +0.03(+0.35%) |
Aug 22, 2014 | 9.478 | 9.486 | 9.332 | 9.361 | 110,228 | -0.16(-1.68%) |
Aug 21, 2014 | 9.606 | 9.606 | 9.505 | 9.522 | 56,962 | -0.05(-0.50%) |
Aug 20, 2014 | 9.609 | 9.653 | 9.558 | 9.569 | 115,627 | -0.05(-0.57%) |
Aug 19, 2014 | 9.569 | 9.636 | 9.562 | 9.624 | 105,288 | +0.08(+0.80%) |
Aug 18, 2014 | 9.591 | 9.619 | 9.511 | 9.547 | 89,150 | +0.04(+0.38%) |
Aug 15, 2014 | 9.566 | 9.624 | 9.416 | 9.511 | 165,407 | +0.01(+0.12%) |
Aug 14, 2014 | 9.423 | 9.569 | 9.409 | 9.500 | 98,057 | +0.09(+1.01%) |
Aug 13, 2014 | 9.416 | 9.442 | 9.350 | 9.405 | 100,693 | +0.05(+0.58%) |
Aug 12, 2014 | 9.343 | 9.402 | 9.303 | 9.350 | 141,402 | +0.07(+0.75%) |
Aug 11, 2014 | 9.270 | 9.452 | 9.212 | 9.281 | 154,676 | +0.08(+0.91%) |
Aug 08, 2014 | 9.186 | 9.223 | 9.154 | 9.197 | 87,718 | +0.06(+0.64%) |
Aug 07, 2014 | 9.139 | 9.225 | 9.121 | 9.139 | 128,813 | +0.06(+0.62%) |
Aug 06, 2014 | 9.000 | 9.179 | 9.000 | 9.083 | 193,905 | -0.01(-0.12%) |
Aug 05, 2014 | 9.217 | 9.217 | 8.978 | 9.094 | 266,647 | -0.18(-1.97%) |
Aug 04, 2014 | 9.210 | 9.375 | 9.174 | 9.277 | 192,531 | +0.09(+1.00%) |
Aug 01, 2014 | 9.217 | 9.410 | 9.171 | 9.184 | 152,719 | -0.10(-1.13%) |
Jul 31, 2014 | 9.470 | 9.470 | 9.159 | 9.289 | 397,515 | -0.28(-2.95%) |
Jul 30, 2014 | 9.716 | 9.720 | 9.485 | 9.572 | 158,500 | -0.10(-1.05%) |
Jul 29, 2014 | 9.702 | 9.742 | 9.673 | 9.673 | 175,490 | -0.00(-0.04%) |
Jul 28, 2014 | 9.695 | 9.724 | 9.593 | 9.677 | 199,779 | +0.03(+0.34%) |
Jul 25, 2014 | 9.521 | 9.644 | 9.512 | 9.644 | 146,364 | +0.10(+1.10%) |
Jul 24, 2014 | 9.521 | 9.566 | 9.490 | 9.539 | 105,565 | +0.07(+0.69%) |
Jul 23, 2014 | 9.474 | 9.550 | 9.445 | 9.474 | 144,971 | +0.05(+0.54%) |
Jul 22, 2014 | 9.398 | 9.473 | 9.380 | 9.423 | 105,358 | +0.08(+0.85%) |
Jul 21, 2014 | 9.351 | 9.412 | 9.300 | 9.344 | 157,975 | +0.03(+0.27%) |
Jul 18, 2014 | 9.242 | 9.383 | 9.242 | 9.318 | 102,305 | +0.08(+0.82%) |
Jul 17, 2014 | 9.336 | 9.355 | 9.232 | 9.242 | 117,373 | -0.08(-0.89%) |
Jul 16, 2014 | 9.333 | 9.409 | 9.279 | 9.326 | 152,722 | +0.05(+0.55%) |
Jul 15, 2014 | 9.213 | 9.409 | 9.203 | 9.275 | 206,138 | +0.06(+0.67%) |
Jul 14, 2014 | 9.127 | 9.257 | 9.119 | 9.213 | 168,034 | +0.17(+1.84%) |
Jul 11, 2014 | 9.137 | 9.137 | 8.993 | 9.047 | 161,803 | -0.08(-0.87%) |
Jul 10, 2014 | 9.260 | 9.264 | 8.692 | 9.127 | 529,039 | -0.24(-2.59%) |
Jul 09, 2014 | 9.640 | 9.640 | 9.355 | 9.369 | 273,780 | -0.23(-2.40%) |
Jul 08, 2014 | 9.492 | 9.635 | 9.488 | 9.599 | 442,030 | +0.13(+1.33%) |
Jul 07, 2014 | 9.373 | 9.502 | 9.344 | 9.474 | 141,184 | +0.13(+1.42%) |
Jul 03, 2014 | 9.244 | 9.341 | 9.341 | 9.341 | 65,109 | +0.07(+0.78%) |
Jul 02, 2014 | 9.333 | 9.441 | 9.244 | 9.268 | 141,521 | -0.04(-0.47%) |
Jul 01, 2014 | 9.287 | 9.402 | 9.287 | 9.312 | 135,561 | +0.03(+0.27%) |
Jun 30, 2014 | 9.258 | 9.338 | 9.233 | 9.287 | 60,610 | +0.03(+0.31%) |
Jun 27, 2014 | 9.208 | 9.268 | 9.197 | 9.258 | 101,039 | +0.06(+0.66%) |
Jun 26, 2014 | 9.211 | 9.229 | 9.147 | 9.197 | 69,461 | +0.00(+0.00%) |
Jun 25, 2014 | 9.226 | 9.226 | 9.139 | 9.197 | 70,209 | +0.02(+0.23%) |
Jun 24, 2014 | 9.218 | 9.244 | 9.147 | 9.175 | 80,560 | -0.01(-0.12%) |
Jun 23, 2014 | 9.129 | 9.222 | 9.085 | 9.186 | 84,311 | +0.06(+0.63%) |
Jun 20, 2014 | 9.107 | 9.129 | 9.071 | 9.129 | 76,361 | +0.06(+0.63%) |
Jun 19, 2014 | 9.050 | 9.071 | 9.039 | 9.071 | 107,959 | +0.06(+0.64%) |
Jun 18, 2014 | 8.970 | 9.046 | 8.970 | 9.014 | 63,367 | +0.03(+0.28%) |
Jun 17, 2014 | 8.956 | 8.990 | 8.954 | 8.988 | 44,029 | +0.03(+0.35%) |
Jun 16, 2014 | 8.935 | 8.985 | 8.924 | 8.957 | 110,817 | -0.02(-0.19%) |
Jun 13, 2014 | 8.988 | 9.042 | 8.945 | 8.974 | 68,323 | -0.02(-0.20%) |
Jun 12, 2014 | 9.129 | 9.129 | 8.985 | 8.992 | 172,187 | -0.05(-0.60%) |
Jun 11, 2014 | 9.024 | 9.125 | 8.967 | 9.046 | 168,308 | +0.03(+0.29%) |
Jun 10, 2014 | 8.985 | 9.024 | 8.945 | 9.020 | 70,902 | +0.05(+0.60%) |
Jun 06, 2014 | 8.955 | 8.976 | 8.946 | 8.966 | 133,721 | +0.03(+0.32%) |
Jun 05, 2014 | 8.955 | 8.955 | 8.923 | 8.937 | 78,745 | -0.00(-0.02%) |
Jun 04, 2014 | 8.905 | 8.955 | 8.891 | 8.939 | 129,772 | +0.02(+0.26%) |
Jun 03, 2014 | 8.909 | 8.919 | 8.869 | 8.916 | 64,817 | +0.01(+0.16%) |
Jun 02, 2014 | 8.901 | 8.919 | 8.884 | 8.901 | 106,816 | +0.04(+0.40%) |
May 30, 2014 | 8.894 | 8.894 | 8.752 | 8.866 | 128,597 | -0.05(-0.60%) |
May 29, 2014 | 8.910 | 8.930 | 8.902 | 8.919 | 112,206 | +0.02(+0.20%) |
May 28, 2014 | 8.909 | 8.916 | 8.834 | 8.901 | 107,659 | -0.01(-0.08%) |
May 27, 2014 | 8.869 | 8.909 | 8.821 | 8.909 | 129,365 | +0.07(+0.85%) |
May 23, 2014 | 8.823 | 8.834 | 8.834 | 8.834 | 70,072 | -0.01(-0.16%) |
May 22, 2014 | 8.744 | 8.848 | 8.744 | 8.848 | 66,011 | +0.10(+1.20%) |
May 21, 2014 | 8.723 | 8.744 | 8.712 | 8.743 | 52,400 | +0.03(+0.31%) |
May 20, 2014 | 8.705 | 8.716 | 8.670 | 8.716 | 78,517 | -0.00(-0.04%) |
May 19, 2014 | 8.659 | 8.723 | 8.659 | 8.720 | 80,765 | +0.02(+0.25%) |
May 16, 2014 | 8.712 | 8.712 | 8.638 | 8.698 | 76,662 | +0.00(+0.00%) |
May 15, 2014 | 8.687 | 8.718 | 8.620 | 8.698 | 117,935 | +0.04(+0.49%) |
May 14, 2014 | 8.648 | 8.737 | 8.627 | 8.655 | 47,655 | +0.01(+0.17%) |
May 13, 2014 | 8.705 | 8.734 | 8.627 | 8.641 | 55,755 | -0.05(-0.53%) |
May 12, 2014 | 8.634 | 8.723 | 8.616 | 8.687 | 124,146 | +0.06(+0.75%) |
May 09, 2014 | 8.566 | 8.658 | 8.566 | 8.623 | 49,171 | +0.05(+0.54%) |
May 08, 2014 | 8.627 | 8.627 | 8.531 | 8.577 | 117,060 | -0.04(-0.48%) |
May 07, 2014 | 8.530 | 8.674 | 8.530 | 8.618 | 136,122 | +0.04(+0.41%) |
May 06, 2014 | 8.548 | 8.597 | 8.512 | 8.583 | 101,986 | +0.05(+0.54%) |
May 05, 2014 | 8.516 | 8.537 | 8.498 | 8.537 | 131,657 | +0.04(+0.46%) |
May 02, 2014 | 8.491 | 8.498 | 8.447 | 8.498 | 66,218 | +0.02(+0.21%) |
May 01, 2014 | 8.456 | 8.494 | 8.420 | 8.480 | 94,666 | +0.00(+0.00%) |
Apr 30, 2014 | 8.494 | 8.494 | 8.342 | 8.480 | 82,901 | +0.00(+0.04%) |
Apr 29, 2014 | 8.459 | 8.498 | 8.445 | 8.477 | 196,690 | -0.01(-0.17%) |
Apr 28, 2014 | 8.477 | 8.498 | 8.445 | 8.491 | 114,969 | +0.06(+0.71%) |
Apr 25, 2014 | 8.441 | 8.484 | 8.410 | 8.431 | 94,243 | -0.08(-0.96%) |
Apr 24, 2014 | 8.502 | 8.529 | 8.456 | 8.512 | 123,617 | +0.08(+0.92%) |
Apr 23, 2014 | 8.420 | 8.438 | 8.402 | 8.434 | 46,776 | +0.04(+0.46%) |
Apr 22, 2014 | 8.356 | 8.410 | 8.356 | 8.395 | 49,578 | +0.01(+0.13%) |
Apr 21, 2014 | 8.363 | 8.388 | 8.356 | 8.385 | 59,429 | +0.02(+0.25%) |
Apr 17, 2014 | 8.363 | 8.363 | 8.363 | 8.363 | 39,538 | +0.01(+0.17%) |
Apr 16, 2014 | 8.388 | 8.388 | 8.332 | 8.349 | 44,280 | -0.01(-0.08%) |
Apr 15, 2014 | 8.325 | 8.445 | 8.319 | 8.356 | 78,916 | +0.03(+0.31%) |
Apr 14, 2014 | 8.374 | 8.388 | 8.293 | 8.330 | 48,124 | +0.01(+0.15%) |
Apr 11, 2014 | 8.325 | 8.356 | 8.271 | 8.317 | 99,320 | -0.02(-0.25%) |
Apr 10, 2014 | 8.434 | 8.477 | 8.332 | 8.339 | 54,639 | -0.08(-0.97%) |
Apr 09, 2014 | 8.438 | 8.463 | 8.332 | 8.420 | 146,038 | -0.01(-0.07%) |
Apr 08, 2014 | 8.328 | 8.447 | 8.328 | 8.426 | 106,979 | +0.10(+1.18%) |
Apr 07, 2014 | 8.433 | 8.479 | 8.321 | 8.328 | 289,128 | -0.11(-1.25%) |
Apr 04, 2014 | 8.503 | 8.531 | 8.401 | 8.433 | 255,184 | -0.03(-0.33%) |
Apr 03, 2014 | 8.412 | 8.503 | 8.398 | 8.461 | 258,221 | +0.02(+0.25%) |
Apr 02, 2014 | 8.373 | 8.440 | 8.349 | 8.440 | 105,593 | +0.02(+0.29%) |
Apr 01, 2014 | 8.345 | 8.415 | 8.328 | 8.415 | 182,994 | +0.10(+1.18%) |
Mar 31, 2014 | 8.328 | 8.374 | 8.257 | 8.317 | 76,573 | +0.07(+0.81%) |
Mar 28, 2014 | 8.268 | 8.415 | 8.243 | 8.250 | 58,162 | -0.02(-0.30%) |
Mar 27, 2014 | 8.275 | 8.299 | 8.232 | 8.275 | 60,316 | +0.03(+0.38%) |
Mar 26, 2014 | 8.247 | 8.345 | 8.193 | 8.243 | 231,796 | +0.07(+0.86%) |
Mar 25, 2014 | 8.166 | 8.184 | 8.050 | 8.173 | 86,909 | +0.06(+0.69%) |
Mar 24, 2014 | 8.064 | 8.152 | 8.018 | 8.117 | 184,178 | +0.10(+1.27%) |
Mar 21, 2014 | 8.162 | 8.205 | 8.015 | 8.015 | 125,782 | -0.15(-1.89%) |
Mar 20, 2014 | 8.215 | 8.285 | 8.166 | 8.170 | 104,500 | -0.05(-0.64%) |
Mar 19, 2014 | 8.293 | 8.331 | 8.170 | 8.222 | 73,300 | -0.07(-0.81%) |
Mar 18, 2014 | 8.202 | 8.293 | 8.202 | 8.289 | 30,750 | +0.09(+1.07%) |
Mar 17, 2014 | 8.162 | 8.215 | 8.155 | 8.201 | 83,004 | +0.05(+0.65%) |
Mar 14, 2014 | 8.285 | 8.285 | 8.141 | 8.148 | 93,537 | -0.08(-1.02%) |
Mar 13, 2014 | 8.344 | 8.352 | 8.226 | 8.233 | 87,854 | -0.05(-0.59%) |
Mar 12, 2014 | 8.257 | 8.338 | 8.219 | 8.282 | 102,419 | +0.00(+0.00%) |
Mar 11, 2014 | 8.296 | 8.331 | 8.219 | 8.282 | 94,900 | -0.04(-0.49%) |
Mar 10, 2014 | 8.316 | 8.365 | 8.281 | 8.323 | 88,907 | +0.02(+0.21%) |
Mar 07, 2014 | 8.337 | 8.340 | 8.253 | 8.306 | 110,698 | -0.05(-0.63%) |
Mar 06, 2014 | 8.368 | 8.368 | 8.333 | 8.358 | 90,111 | -0.01(-0.08%) |
Mar 05, 2014 | 8.278 | 8.368 | 8.214 | 8.365 | 161,111 | +0.09(+1.14%) |
Mar 04, 2014 | 8.250 | 8.285 | 8.218 | 8.271 | 125,278 | +0.05(+0.63%) |
Mar 03, 2014 | 8.107 | 8.288 | 8.107 | 8.219 | 214,811 | +0.09(+1.12%) |
Feb 28, 2014 | 8.124 | 8.152 | 8.124 | 8.128 | 50,780 | +0.00(+0.00%) |
Feb 27, 2014 | 8.089 | 8.156 | 8.089 | 8.128 | 32,775 | +0.00(+0.04%) |
Feb 26, 2014 | 8.170 | 8.170 | 8.079 | 8.124 | 73,293 | -0.02(-0.26%) |
Feb 25, 2014 | 8.190 | 8.190 | 8.142 | 8.145 | 111,429 | -0.01(-0.17%) |
Feb 24, 2014 | 8.141 | 8.159 | 8.109 | 8.159 | 135,227 | +0.05(+0.62%) |
Feb 21, 2014 | 8.054 | 8.109 | 8.041 | 8.109 | 48,150 | +0.06(+0.74%) |
Feb 20, 2014 | 8.061 | 8.065 | 8.041 | 8.049 | 55,337 | +0.01(+0.15%) |
Feb 19, 2014 | 8.100 | 8.107 | 8.030 | 8.037 | 79,167 | -0.04(-0.48%) |
Feb 18, 2014 | 8.107 | 8.114 | 8.030 | 8.075 | 125,293 | -0.02(-0.30%) |
Feb 14, 2014 | 8.065 | 8.100 | 8.100 | 8.100 | 55,925 | +0.00(+0.04%) |
Feb 13, 2014 | 7.999 | 8.124 | 7.999 | 8.096 | 84,955 | +0.04(+0.52%) |
Feb 12, 2014 | 8.089 | 8.089 | 8.013 | 8.054 | 80,937 | +0.00(+0.03%) |
Feb 11, 2014 | 8.027 | 8.089 | 7.960 | 8.052 | 117,974 | +0.05(+0.68%) |
Feb 10, 2014 | 8.008 | 8.056 | 7.956 | 7.997 | 178,174 | +0.08(+1.00%) |
Feb 07, 2014 | 7.863 | 7.946 | 7.852 | 7.918 | 110,932 | +0.08(+1.01%) |
Feb 06, 2014 | 7.831 | 7.939 | 7.797 | 7.838 | 123,496 | -0.02(-0.22%) |
Feb 05, 2014 | 7.783 | 7.870 | 7.759 | 7.856 | 92,277 | +0.09(+1.16%) |
Feb 04, 2014 | 7.818 | 7.852 | 7.766 | 7.766 | 79,155 | +0.02(+0.22%) |
Feb 03, 2014 | 7.897 | 7.897 | 7.742 | 7.748 | 253,754 | -0.12(-1.50%) |
Jan 31, 2014 | 7.800 | 7.908 | 7.787 | 7.866 | 103,751 | -0.01(-0.09%) |
Jan 30, 2014 | 7.856 | 7.897 | 7.845 | 7.873 | 70,049 | +0.07(+0.89%) |
Jan 29, 2014 | 7.804 | 7.908 | 7.769 | 7.804 | 108,882 | -0.04(-0.49%) |
Jan 28, 2014 | 7.828 | 7.953 | 7.787 | 7.842 | 99,056 | +0.00(+0.00%) |
Jan 27, 2014 | 7.793 | 7.911 | 7.748 | 7.842 | 197,899 | +0.04(+0.53%) |
Jan 24, 2014 | 7.998 | 8.053 | 7.707 | 7.800 | 345,977 | -0.21(-2.63%) |
Jan 23, 2014 | 8.025 | 8.036 | 7.991 | 8.011 | 76,553 | -0.03(-0.39%) |
Jan 22, 2014 | 8.025 | 8.060 | 7.991 | 8.042 | 108,671 | +0.05(+0.61%) |
Jan 21, 2014 | 8.015 | 8.039 | 7.994 | 7.994 | 125,916 | +0.00(+0.00%) |
Jan 17, 2014 | 8.018 | 7.994 | 7.994 | 7.994 | 44,808 | +0.00(+0.04%) |
Jan 16, 2014 | 7.963 | 8.011 | 7.942 | 7.991 | 53,256 | +0.01(+0.13%) |
Jan 15, 2014 | 7.966 | 8.008 | 7.944 | 7.980 | 81,005 | +0.03(+0.38%) |
Jan 14, 2014 | 7.956 | 7.970 | 7.908 | 7.950 | 132,437 | +0.01(+0.10%) |
Jan 13, 2014 | 7.942 | 8.008 | 7.939 | 7.942 | 47,754 | -0.00(-0.04%) |
Jan 10, 2014 | 7.928 | 7.953 | 7.925 | 7.946 | 51,018 | +0.00(+0.04%) |
Jan 09, 2014 | 7.956 | 7.956 | 7.921 | 7.942 | 76,155 | -0.03(-0.32%) |
Jan 08, 2014 | 7.969 | 8.010 | 7.965 | 7.968 | 111,349 | -0.01(-0.18%) |
Jan 07, 2014 | 7.972 | 8.006 | 7.965 | 7.982 | 161,081 | -0.01(-0.13%) |
Jan 06, 2014 | 8.003 | 8.010 | 7.945 | 7.993 | 183,503 | +0.08(+0.95%) |
Jan 03, 2014 | 7.903 | 7.958 | 7.903 | 7.917 | 188,285 | -0.02(-0.26%) |
Jan 02, 2014 | 7.976 | 7.976 | 7.893 | 7.938 | 219,099 | +0.01(+0.09%) |
Dec 31, 2013 | 7.938 | 7.931 | 7.931 | 7.931 | 125,006 | +0.04(+0.48%) |
Dec 30, 2013 | 7.869 | 7.893 | 7.811 | 7.893 | 72,349 | -0.01(-0.17%) |
Dec 27, 2013 | 7.982 | 7.982 | 7.852 | 7.907 | 79,683 | -0.03(-0.39%) |
Dec 26, 2013 | 7.993 | 8.020 | 7.897 | 7.938 | 123,162 | +0.04(+0.57%) |
Dec 24, 2013 | 7.766 | 7.893 | 7.550 | 7.893 | 56,803 | +0.01(+0.09%) |
Dec 23, 2013 | 7.691 | 7.893 | 7.691 | 7.886 | 224,117 | +0.17(+2.22%) |
Dec 20, 2013 | 7.722 | 7.756 | 7.660 | 7.715 | 121,990 | -0.02(-0.31%) |
Dec 19, 2013 | 7.687 | 7.756 | 7.687 | 7.739 | 78,996 | +0.04(+0.49%) |
Dec 18, 2013 | 7.718 | 7.756 | 7.639 | 7.701 | 104,577 | +0.02(+0.27%) |
Dec 17, 2013 | 7.571 | 7.680 | 7.550 | 7.680 | 93,865 | +0.09(+1.22%) |
Dec 16, 2013 | 7.667 | 7.746 | 7.560 | 7.588 | 181,696 | -0.07(-0.90%) |
Dec 13, 2013 | 7.722 | 7.722 | 7.656 | 7.656 | 74,569 | -0.04(-0.49%) |
Dec 12, 2013 | 7.955 | 7.955 | 7.691 | 7.694 | 78,483 | -0.07(-0.84%) |
Dec 11, 2013 | 7.859 | 7.874 | 7.754 | 7.759 | 70,490 | -0.10(-1.22%) |
Dec 10, 2013 | 7.866 | 7.955 | 7.835 | 7.855 | 168,086 | -0.01(-0.07%) |
Dec 09, 2013 | 7.854 | 7.909 | 7.837 | 7.861 | 147,164 | +0.01(+0.09%) |
Dec 06, 2013 | 7.813 | 7.868 | 7.776 | 7.854 | 143,419 | +0.09(+1.14%) |
Dec 05, 2013 | 7.630 | 7.841 | 7.630 | 7.766 | 96,632 | +0.13(+1.65%) |
Dec 04, 2013 | 7.711 | 7.841 | 7.630 | 7.640 | 127,267 | -0.02(-0.27%) |
Dec 03, 2013 | 7.698 | 7.752 | 7.660 | 7.660 | 111,738 | -0.07(-0.88%) |
Dec 02, 2013 | 7.807 | 7.905 | 7.728 | 7.728 | 156,739 | +0.01(+0.13%) |
Nov 29, 2013 | 7.701 | 7.807 | 7.694 | 7.718 | 52,420 | +0.03(+0.44%) |
Nov 27, 2013 | 7.660 | 7.701 | 7.660 | 7.684 | 126,439 | +0.02(+0.31%) |
Nov 26, 2013 | 7.800 | 7.800 | 7.660 | 7.660 | 206,881 | -0.10(-1.32%) |
Nov 25, 2013 | 7.813 | 7.817 | 7.762 | 7.762 | 68,496 | -0.02(-0.22%) |
Nov 22, 2013 | 7.790 | 7.827 | 7.773 | 7.779 | 128,439 | -0.01(-0.13%) |
Nov 21, 2013 | 7.848 | 7.848 | 7.749 | 7.790 | 69,459 | -0.01(-0.09%) |
Nov 20, 2013 | 7.848 | 7.848 | 7.766 | 7.796 | 70,085 | -0.04(-0.48%) |
Nov 19, 2013 | 7.830 | 7.846 | 7.818 | 7.834 | 48,126 | +0.00(+0.00%) |
Nov 18, 2013 | 7.926 | 7.926 | 7.834 | 7.834 | 107,546 | -0.09(-1.16%) |
Nov 15, 2013 | 7.912 | 7.956 | 7.912 | 7.926 | 101,616 | +0.02(+0.26%) |
Nov 14, 2013 | 7.844 | 7.933 | 7.834 | 7.905 | 129,437 | +0.10(+1.26%) |
Nov 12, 2013 | 7.783 | 7.826 | 7.742 | 7.807 | 62,049 | +0.08(+1.01%) |
Nov 11, 2013 | 7.796 | 7.909 | 7.660 | 7.728 | 131,579 | -0.04(-0.48%) |
Nov 08, 2013 | 8.076 | 8.093 | 7.636 | 7.766 | 411,606 | -0.27(-3.35%) |
Nov 07, 2013 | 8.035 | 8.089 | 8.018 | 8.035 | 150,615 | -0.03(-0.41%) |
Nov 06, 2013 | 8.054 | 8.105 | 8.036 | 8.068 | 147,104 | +0.02(+0.25%) |
Nov 05, 2013 | 8.051 | 8.058 | 8.041 | 8.047 | 122,640 | +0.05(+0.68%) |
Nov 04, 2013 | 8.007 | 8.015 | 7.956 | 7.993 | 123,711 | +0.04(+0.51%) |