Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 7.715 | 7.715 | 7.605 | 7.605 | 0 | -0.09(-1.15%) |
Nov 27, 2013 | 7.694 | 7.719 | 7.665 | 7.694 | 0 | +0.03(+0.33%) |
Nov 26, 2013 | 7.656 | 7.673 | 7.605 | 7.669 | 0 | +0.01(+0.11%) |
Nov 25, 2013 | 7.618 | 7.686 | 7.614 | 7.660 | 184,331 | +0.03(+0.44%) |
Nov 22, 2013 | 7.572 | 7.694 | 7.563 | 7.627 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.483 | 7.589 | 7.462 | 7.589 | 381,715 | +0.15(+2.05%) |
Nov 20, 2013 | 7.462 | 7.584 | 7.419 | 7.436 | 0 | -0.49(-6.19%) |
Nov 19, 2013 | 8.007 | 8.049 | 7.889 | 7.927 | 115,862 | -0.05(-0.69%) |
Nov 18, 2013 | 8.041 | 8.058 | 7.969 | 7.982 | 0 | -0.03(-0.42%) |
Nov 15, 2013 | 8.045 | 8.066 | 7.973 | 8.016 | 0 | -0.05(-0.58%) |
Nov 14, 2013 | 8.032 | 8.070 | 8.032 | 8.062 | 0 | +0.14(+1.82%) |
Nov 12, 2013 | 7.813 | 7.982 | 7.813 | 7.918 | 0 | +0.07(+0.83%) |
Nov 11, 2013 | 7.882 | 7.928 | 7.815 | 7.853 | 0 | -0.05(-0.69%) |
Nov 08, 2013 | 7.933 | 7.933 | 7.773 | 7.907 | 0 | +0.00(+0.05%) |
Nov 07, 2013 | 8.004 | 8.004 | 7.861 | 7.903 | 83,262 | -0.08(-1.05%) |
Nov 06, 2013 | 8.008 | 8.012 | 7.920 | 7.987 | 117,463 | +0.05(+0.58%) |
Nov 05, 2013 | 7.811 | 7.979 | 7.770 | 7.941 | 0 | +0.15(+1.94%) |
Nov 04, 2013 | 7.874 | 7.878 | 7.769 | 7.790 | 111,793 | -0.05(-0.64%) |
Nov 01, 2013 | 7.933 | 7.953 | 7.777 | 7.840 | 0 | -0.10(-1.22%) |
Oct 31, 2013 | 7.945 | 8.001 | 7.844 | 7.937 | 0 | +0.03(+0.43%) |
Oct 30, 2013 | 8.008 | 8.008 | 7.870 | 7.903 | 136,466 | -0.10(-1.21%) |
Oct 29, 2013 | 8.012 | 8.012 | 7.907 | 8.000 | 0 | -0.00(-0.05%) |
Oct 28, 2013 | 7.979 | 8.012 | 7.929 | 8.004 | 0 | +0.03(+0.42%) |
Oct 25, 2013 | 8.012 | 8.012 | 7.933 | 7.970 | 0 | -0.01(-0.11%) |
Oct 24, 2013 | 7.958 | 7.979 | 7.937 | 7.979 | 124,502 | +0.05(+0.58%) |
Oct 23, 2013 | 7.874 | 7.958 | 7.874 | 7.933 | 0 | +0.02(+0.27%) |
Oct 22, 2013 | 7.958 | 7.962 | 7.886 | 7.912 | 117,449 | -0.01(-0.11%) |
Oct 21, 2013 | 7.949 | 7.958 | 7.874 | 7.920 | 105,330 | -0.04(-0.47%) |
Oct 18, 2013 | 7.954 | 7.958 | 7.874 | 7.958 | 145,601 | +0.06(+0.72%) |
Oct 17, 2013 | 7.809 | 7.926 | 7.793 | 7.901 | 202,855 | +0.11(+1.39%) |
Oct 16, 2013 | 7.797 | 7.809 | 7.743 | 7.793 | 82,747 | +0.03(+0.32%) |
Oct 15, 2013 | 7.751 | 7.801 | 7.686 | 7.768 | 89,303 | -0.01(-0.11%) |
Oct 14, 2013 | 7.772 | 7.795 | 7.676 | 7.776 | 107,276 | -0.01(-0.11%) |
Oct 11, 2013 | 7.630 | 7.784 | 7.630 | 7.784 | 0 | +0.12(+1.52%) |
Oct 10, 2013 | 7.551 | 7.676 | 7.501 | 7.667 | 146,405 | +0.21(+2.85%) |
Oct 09, 2013 | 7.346 | 7.546 | 7.284 | 7.455 | 0 | +0.16(+2.23%) |
Oct 08, 2013 | 7.384 | 7.446 | 7.279 | 7.292 | 177,024 | -0.11(-1.52%) |
Oct 07, 2013 | 7.342 | 7.440 | 7.338 | 7.405 | 0 | +0.05(+0.74%) |
Oct 04, 2013 | 7.321 | 7.391 | 7.300 | 7.350 | 0 | +0.02(+0.23%) |
Oct 03, 2013 | 7.413 | 7.438 | 7.325 | 7.334 | 0 | -0.08(-1.07%) |
Oct 02, 2013 | 7.496 | 7.567 | 7.363 | 7.413 | 230,049 | -0.10(-1.39%) |
Oct 01, 2013 | 7.459 | 7.592 | 7.459 | 7.517 | 90,202 | +0.03(+0.33%) |
Sep 30, 2013 | 7.463 | 7.513 | 7.463 | 7.492 | 0 | +0.01(+0.11%) |
Sep 27, 2013 | 7.463 | 7.496 | 7.446 | 7.484 | 0 | +0.02(+0.22%) |
Sep 26, 2013 | 7.467 | 7.509 | 7.430 | 7.467 | 93,066 | -0.03(-0.33%) |
Sep 25, 2013 | 7.496 | 7.579 | 7.492 | 7.492 | 89,154 | +0.01(+0.17%) |
Sep 24, 2013 | 7.463 | 7.538 | 7.455 | 7.480 | 62,402 | +0.01(+0.17%) |
Sep 23, 2013 | 7.334 | 7.509 | 7.334 | 7.467 | 129,702 | -0.00(-0.06%) |
Sep 20, 2013 | 7.521 | 7.546 | 7.446 | 7.471 | 0 | -0.05(-0.61%) |
Sep 19, 2013 | 7.597 | 7.605 | 7.455 | 7.517 | 124,613 | -0.10(-1.26%) |
Sep 18, 2013 | 7.546 | 7.613 | 7.476 | 7.613 | 0 | +0.09(+1.21%) |
Sep 17, 2013 | 7.455 | 7.572 | 7.434 | 7.522 | 0 | +0.05(+0.62%) |
Sep 16, 2013 | 7.509 | 7.513 | 7.438 | 7.476 | 0 | +0.02(+0.25%) |
Sep 13, 2013 | 7.457 | 7.498 | 7.436 | 7.457 | 0 | +0.02(+0.28%) |
Sep 12, 2013 | 7.432 | 7.519 | 7.411 | 7.436 | 0 | -0.02(-0.28%) |
Sep 11, 2013 | 7.403 | 7.490 | 7.403 | 7.457 | 0 | +0.02(+0.33%) |
Sep 10, 2013 | 7.478 | 7.478 | 7.366 | 7.432 | 66,128 | -0.03(-0.39%) |
Sep 09, 2013 | 7.287 | 7.515 | 7.287 | 7.461 | 0 | +0.14(+1.92%) |
Sep 06, 2013 | 7.328 | 7.382 | 7.262 | 7.320 | 0 | +0.05(+0.63%) |
Sep 05, 2013 | 7.362 | 7.374 | 7.217 | 7.275 | 0 | -0.07(-0.90%) |
Sep 04, 2013 | 7.324 | 7.411 | 7.291 | 7.341 | 0 | +0.03(+0.45%) |
Sep 03, 2013 | 7.424 | 7.424 | 7.250 | 7.308 | 0 | -0.04(-0.56%) |
Aug 30, 2013 | 7.473 | 7.473 | 7.291 | 7.349 | 0 | -0.12(-1.66%) |
Aug 29, 2013 | 7.328 | 7.486 | 7.328 | 7.473 | 54,380 | +0.11(+1.46%) |
Aug 28, 2013 | 7.395 | 7.465 | 7.308 | 7.366 | 0 | -0.02(-0.34%) |
Aug 27, 2013 | 7.411 | 7.448 | 7.382 | 7.391 | 101,195 | -0.03(-0.45%) |
Aug 26, 2013 | 7.498 | 7.498 | 7.372 | 7.424 | 0 | -0.05(-0.61%) |
Aug 23, 2013 | 7.436 | 7.478 | 7.420 | 7.469 | 0 | +0.02(+0.28%) |
Aug 22, 2013 | 7.407 | 7.494 | 7.386 | 7.449 | 72,183 | +0.08(+1.12%) |
Aug 21, 2013 | 7.457 | 7.494 | 7.316 | 7.366 | 0 | -0.04(-0.56%) |
Aug 20, 2013 | 7.212 | 7.473 | 7.172 | 7.407 | 109,178 | +0.24(+3.41%) |
Aug 19, 2013 | 7.345 | 7.370 | 7.148 | 7.163 | 188,581 | -0.21(-2.89%) |
Aug 16, 2013 | 7.310 | 7.401 | 7.285 | 7.376 | 0 | +0.05(+0.67%) |
Aug 15, 2013 | 7.429 | 7.460 | 7.302 | 7.327 | 202,448 | -0.13(-1.71%) |
Aug 14, 2013 | 7.520 | 7.532 | 7.446 | 7.454 | 99,823 | -0.05(-0.71%) |
Aug 13, 2013 | 7.536 | 7.536 | 7.413 | 7.508 | 86,971 | -0.00(-0.05%) |
Aug 12, 2013 | 7.520 | 7.541 | 7.491 | 7.512 | 107,973 | -0.02(-0.22%) |
Aug 09, 2013 | 7.553 | 7.590 | 7.487 | 7.528 | 104,504 | +0.02(+0.22%) |
Aug 08, 2013 | 7.582 | 7.606 | 7.434 | 7.512 | 171,837 | -0.02(-0.22%) |
Aug 07, 2013 | 7.553 | 7.565 | 7.471 | 7.528 | 63,520 | -0.01(-0.16%) |
Aug 06, 2013 | 7.536 | 7.590 | 7.504 | 7.541 | 138,186 | -0.01(-0.11%) |
Aug 05, 2013 | 7.553 | 7.571 | 7.471 | 7.549 | 120,973 | -0.01(-0.16%) |
Aug 02, 2013 | 7.508 | 7.602 | 7.487 | 7.561 | 133,495 | +0.05(+0.71%) |
Aug 01, 2013 | 7.693 | 7.734 | 7.504 | 7.508 | 212,437 | -0.15(-1.93%) |
Jul 31, 2013 | 7.569 | 7.775 | 7.512 | 7.656 | 0 | +0.13(+1.69%) |
Jul 30, 2013 | 7.750 | 7.750 | 7.467 | 7.528 | 0 | -0.25(-3.23%) |
Jul 29, 2013 | 7.730 | 7.853 | 7.730 | 7.779 | 0 | +0.01(+0.16%) |
Jul 26, 2013 | 7.787 | 7.833 | 7.742 | 7.767 | 0 | -0.05(-0.58%) |
Jul 25, 2013 | 7.808 | 7.857 | 7.787 | 7.812 | 0 | -0.00(-0.05%) |
Jul 24, 2013 | 7.870 | 7.870 | 7.787 | 7.816 | 0 | -0.02(-0.31%) |
Jul 23, 2013 | 7.870 | 7.878 | 7.833 | 7.841 | 0 | -0.02(-0.31%) |
Jul 22, 2013 | 7.866 | 7.870 | 7.796 | 7.866 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 7.845 | 7.882 | 7.828 | 7.866 | 0 | -0.01(-0.10%) |
Jul 18, 2013 | 7.841 | 7.878 | 7.726 | 7.874 | 0 | +0.07(+0.90%) |
Jul 17, 2013 | 7.866 | 7.882 | 7.754 | 7.804 | 148,994 | -0.01(-0.13%) |
Jul 16, 2013 | 7.786 | 7.830 | 7.786 | 7.814 | 0 | +0.03(+0.37%) |
Jul 15, 2013 | 7.822 | 7.830 | 7.777 | 7.786 | 0 | -0.01(-0.16%) |
Jul 12, 2013 | 7.798 | 7.818 | 7.753 | 7.798 | 0 | +0.02(+0.21%) |
Jul 11, 2013 | 7.765 | 7.830 | 7.692 | 7.781 | 0 | +0.08(+1.06%) |
Jul 10, 2013 | 7.671 | 7.724 | 7.598 | 7.700 | 0 | +0.05(+0.69%) |
Jul 09, 2013 | 7.720 | 7.710 | 7.606 | 7.647 | 0 | -0.05(-0.69%) |
Jul 08, 2013 | 7.671 | 7.720 | 7.606 | 7.700 | 0 | +0.04(+0.48%) |
Jul 05, 2013 | 7.704 | 7.708 | 7.499 | 7.663 | 0 | -0.02(-0.32%) |
Jul 03, 2013 | 7.626 | 7.687 | 7.565 | 7.687 | 0 | +0.01(+0.11%) |
Jul 02, 2013 | 7.630 | 7.708 | 7.516 | 7.679 | 0 | +0.07(+0.86%) |
Jul 01, 2013 | 7.679 | 7.679 | 7.569 | 7.614 | 0 | -0.00(-0.05%) |
Jun 28, 2013 | 7.548 | 7.647 | 7.520 | 7.618 | 414,719 | +0.07(+0.92%) |
Jun 27, 2013 | 7.479 | 7.553 | 7.459 | 7.548 | 0 | +0.11(+1.48%) |
Jun 26, 2013 | 7.446 | 7.475 | 7.360 | 7.438 | 0 | +0.05(+0.66%) |
Jun 25, 2013 | 7.410 | 7.479 | 7.311 | 7.389 | 0 | +0.02(+0.33%) |
Jun 24, 2013 | 7.495 | 7.512 | 7.311 | 7.365 | 0 | -0.16(-2.12%) |
Jun 21, 2013 | 7.471 | 7.540 | 7.386 | 7.524 | 311,361 | +0.09(+1.21%) |
Jun 20, 2013 | 7.602 | 7.606 | 7.356 | 7.434 | 0 | -0.18(-2.36%) |
Jun 19, 2013 | 7.663 | 7.692 | 7.602 | 7.614 | 0 | -0.32(-4.02%) |
Jun 18, 2013 | 7.794 | 7.937 | 7.765 | 7.933 | 0 | +0.13(+1.62%) |
Jun 17, 2013 | 7.814 | 7.912 | 7.724 | 7.806 | 0 | +0.07(+0.92%) |
Jun 14, 2013 | 7.791 | 7.913 | 7.734 | 7.734 | 0 | -0.06(-0.78%) |
Jun 13, 2013 | 7.718 | 7.808 | 7.718 | 7.795 | 236,180 | +0.01(+0.16%) |
Jun 12, 2013 | 7.917 | 7.917 | 7.726 | 7.783 | 165,915 | -0.09(-1.19%) |
Jun 11, 2013 | 7.799 | 7.946 | 7.763 | 7.877 | 102,008 | -0.02(-0.26%) |
Jun 10, 2013 | 7.893 | 8.031 | 7.856 | 7.897 | 0 | +0.05(+0.67%) |
Jun 07, 2013 | 8.047 | 8.047 | 7.791 | 7.844 | 0 | -0.12(-1.48%) |
Jun 06, 2013 | 7.787 | 7.974 | 7.767 | 7.962 | 137,997 | +0.14(+1.82%) |
Jun 05, 2013 | 7.897 | 7.933 | 7.714 | 7.820 | 0 | -0.11(-1.33%) |
Jun 04, 2013 | 8.136 | 8.153 | 7.917 | 7.925 | 0 | -0.18(-2.20%) |
Jun 03, 2013 | 7.958 | 8.140 | 7.917 | 8.104 | 215,993 | +0.17(+2.15%) |
May 31, 2013 | 8.120 | 8.161 | 7.925 | 7.933 | 536,966 | -0.19(-2.35%) |
May 30, 2013 | 8.108 | 8.228 | 8.075 | 8.124 | 193,651 | -0.02(-0.20%) |
May 29, 2013 | 8.278 | 8.283 | 8.088 | 8.140 | 230,690 | -0.15(-1.86%) |
May 28, 2013 | 8.461 | 8.506 | 8.242 | 8.295 | 236,628 | -0.01(-0.15%) |
May 24, 2013 | 8.360 | 8.360 | 8.222 | 8.307 | 0 | -0.06(-0.68%) |
May 23, 2013 | 8.323 | 8.372 | 8.165 | 8.364 | 0 | -0.02(-0.19%) |
May 22, 2013 | 8.526 | 8.660 | 8.327 | 8.380 | 0 | -0.13(-1.53%) |
May 21, 2013 | 8.490 | 8.572 | 8.425 | 8.510 | 0 | +0.04(+0.43%) |
May 20, 2013 | 8.526 | 8.526 | 8.392 | 8.473 | 0 | -0.04(-0.52%) |
May 17, 2013 | 8.380 | 8.526 | 8.359 | 8.518 | 0 | +0.15(+1.75%) |
May 16, 2013 | 8.421 | 8.421 | 8.338 | 8.372 | 483,427 | +0.00(+0.02%) |
May 15, 2013 | 8.140 | 8.414 | 8.112 | 8.370 | 0 | +0.46(+5.87%) |
May 13, 2013 | 7.906 | 7.958 | 7.873 | 7.906 | 0 | +0.02(+0.26%) |
May 10, 2013 | 7.841 | 7.914 | 7.821 | 7.886 | 0 | +0.04(+0.57%) |
May 09, 2013 | 7.906 | 7.922 | 7.773 | 7.841 | 0 | -0.05(-0.66%) |
May 08, 2013 | 7.801 | 7.926 | 7.789 | 7.894 | 0 | +0.07(+0.88%) |
May 07, 2013 | 7.817 | 7.837 | 7.773 | 7.825 | 0 | +0.04(+0.57%) |
May 06, 2013 | 7.748 | 7.829 | 7.704 | 7.781 | 0 | +0.06(+0.73%) |
May 03, 2013 | 7.764 | 7.748 | 7.672 | 7.724 | 0 | -0.00(-0.05%) |
May 02, 2013 | 7.627 | 7.760 | 7.615 | 7.728 | 0 | +0.10(+1.32%) |
May 01, 2013 | 7.724 | 7.748 | 7.627 | 7.627 | 0 | -0.10(-1.25%) |
Apr 30, 2013 | 7.740 | 7.764 | 7.692 | 7.724 | 0 | -0.02(-0.21%) |
Apr 29, 2013 | 7.764 | 7.764 | 7.716 | 7.740 | 290,484 | +0.05(+0.63%) |
Apr 26, 2013 | 7.728 | 7.740 | 7.688 | 7.692 | 266,074 | -0.03(-0.37%) |
Apr 25, 2013 | 7.639 | 7.740 | 7.627 | 7.720 | 336,205 | +0.06(+0.84%) |
Apr 24, 2013 | 7.651 | 7.696 | 7.587 | 7.656 | 2,602,662 | -0.22(-2.82%) |
Apr 23, 2013 | 8.067 | 8.184 | 7.809 | 7.877 | 346,255 | -0.16(-1.96%) |
Apr 22, 2013 | 8.035 | 8.047 | 7.946 | 8.035 | 50,341 | -0.03(-0.35%) |
Apr 19, 2013 | 7.942 | 8.071 | 7.882 | 8.063 | 85,449 | +0.11(+1.37%) |
Apr 18, 2013 | 8.067 | 8.091 | 7.873 | 7.954 | 101,139 | -0.05(-0.68%) |
Apr 17, 2013 | 8.041 | 8.117 | 7.864 | 8.009 | 116,473 | -0.06(-0.70%) |
Apr 16, 2013 | 7.961 | 8.103 | 7.898 | 8.065 | 80,818 | +0.18(+2.34%) |
Apr 15, 2013 | 8.241 | 8.249 | 7.860 | 7.880 | 164,846 | -0.39(-4.70%) |
Apr 12, 2013 | 8.125 | 8.333 | 8.089 | 8.269 | 75,138 | +0.12(+1.48%) |
Apr 11, 2013 | 8.081 | 8.193 | 8.037 | 8.149 | 64,894 | +0.07(+0.84%) |
Apr 10, 2013 | 7.952 | 8.185 | 7.944 | 8.081 | 84,815 | +0.12(+1.56%) |
Apr 09, 2013 | 7.936 | 7.992 | 7.876 | 7.957 | 71,814 | +0.04(+0.56%) |
Apr 08, 2013 | 7.924 | 8.017 | 7.824 | 7.912 | 121,164 | -0.04(-0.55%) |
Apr 05, 2013 | 7.840 | 8.001 | 7.840 | 7.957 | 57,718 | +0.00(+0.00%) |
Apr 04, 2013 | 7.820 | 7.973 | 7.684 | 7.957 | 102,155 | +0.10(+1.33%) |
Apr 03, 2013 | 7.973 | 8.013 | 7.840 | 7.852 | 65,735 | -0.08(-1.06%) |
Apr 02, 2013 | 7.932 | 7.948 | 7.863 | 7.936 | 90,777 | +0.05(+0.66%) |
Apr 01, 2013 | 7.816 | 7.936 | 7.792 | 7.884 | 239,022 | +0.08(+0.98%) |
Mar 28, 2013 | 7.752 | 7.808 | 7.712 | 7.808 | 199,696 | +0.10(+1.25%) |
Mar 27, 2013 | 7.820 | 7.824 | 7.644 | 7.712 | 116,935 | -0.10(-1.33%) |
Mar 26, 2013 | 7.720 | 7.820 | 7.651 | 7.816 | 66,034 | +0.12(+1.56%) |
Mar 25, 2013 | 7.780 | 7.800 | 7.660 | 7.696 | 49,035 | -0.04(-0.52%) |
Mar 22, 2013 | 7.704 | 7.796 | 7.636 | 7.736 | 72,829 | +0.08(+1.05%) |
Mar 21, 2013 | 7.620 | 7.724 | 7.620 | 7.656 | 57,381 | -0.01(-0.10%) |
Mar 20, 2013 | 7.668 | 7.672 | 7.604 | 7.664 | 50,157 | +0.03(+0.42%) |
Mar 19, 2013 | 7.648 | 7.748 | 7.620 | 7.632 | 80,828 | -0.07(-0.89%) |
Mar 18, 2013 | 7.708 | 7.812 | 7.547 | 7.700 | 128,859 | -0.05(-0.67%) |
Mar 15, 2013 | 7.620 | 7.776 | 7.564 | 7.752 | 168,090 | +0.13(+1.74%) |
Mar 14, 2013 | 7.588 | 7.620 | 7.568 | 7.620 | 50,920 | +0.05(+0.64%) |
Mar 13, 2013 | 7.628 | 7.628 | 7.519 | 7.572 | 106,105 | -0.06(-0.81%) |
Mar 12, 2013 | 7.681 | 7.725 | 7.570 | 7.634 | 98,293 | -0.08(-1.08%) |
Mar 11, 2013 | 7.741 | 7.773 | 7.650 | 7.717 | 60,145 | -0.02(-0.31%) |
Mar 08, 2013 | 7.602 | 7.769 | 7.550 | 7.741 | 196,023 | +0.20(+2.59%) |
Mar 07, 2013 | 7.606 | 7.622 | 7.514 | 7.546 | 127,261 | -0.08(-1.10%) |
Mar 06, 2013 | 7.578 | 7.630 | 7.534 | 7.630 | 91,173 | +0.05(+0.63%) |
Mar 05, 2013 | 7.654 | 7.685 | 7.570 | 7.582 | 110,426 | -0.02(-0.26%) |
Mar 04, 2013 | 7.550 | 7.606 | 7.470 | 7.602 | 171,518 | +0.08(+1.11%) |
Mar 01, 2013 | 7.482 | 7.574 | 7.470 | 7.518 | 149,423 | -0.04(-0.47%) |
Feb 28, 2013 | 7.550 | 7.578 | 7.498 | 7.554 | 90,887 | +0.02(+0.26%) |
Feb 27, 2013 | 7.534 | 7.654 | 7.494 | 7.534 | 125,099 | +0.04(+0.59%) |
Feb 26, 2013 | 7.430 | 7.542 | 7.419 | 7.490 | 82,496 | +0.03(+0.43%) |
Feb 25, 2013 | 7.658 | 7.658 | 7.456 | 7.458 | 114,011 | -0.11(-1.42%) |
Feb 22, 2013 | 7.514 | 7.590 | 7.436 | 7.566 | 96,865 | +0.14(+1.82%) |
Feb 21, 2013 | 7.566 | 7.566 | 7.419 | 7.430 | 132,940 | -0.13(-1.74%) |
Feb 20, 2013 | 7.674 | 7.693 | 7.562 | 7.562 | 133,857 | -0.10(-1.30%) |
Feb 19, 2013 | 7.606 | 7.689 | 7.542 | 7.662 | 118,057 | +0.08(+1.10%) |
Feb 15, 2013 | 7.606 | 7.630 | 7.514 | 7.578 | 111,220 | +0.03(+0.42%) |
Feb 14, 2013 | 7.530 | 7.623 | 7.518 | 7.546 | 70,757 | -0.00(-0.05%) |
Feb 13, 2013 | 7.474 | 7.585 | 7.474 | 7.550 | 72,921 | +0.03(+0.34%) |
Feb 12, 2013 | 7.560 | 7.639 | 7.488 | 7.524 | 95,677 | -0.04(-0.47%) |
Feb 11, 2013 | 7.536 | 7.560 | 7.421 | 7.560 | 49,166 | +0.02(+0.21%) |
Feb 08, 2013 | 7.469 | 7.544 | 7.445 | 7.544 | 66,526 | +0.08(+1.01%) |
Feb 07, 2013 | 7.520 | 7.520 | 7.421 | 7.469 | 66,220 | -0.03(-0.42%) |
Feb 06, 2013 | 7.433 | 7.500 | 7.382 | 7.500 | 58,638 | +0.07(+0.96%) |
Feb 04, 2013 | 7.413 | 7.456 | 7.386 | 7.429 | 66,978 | +0.01(+0.16%) |
Feb 01, 2013 | 7.382 | 7.457 | 7.362 | 7.417 | 85,963 | +0.09(+1.24%) |
Jan 31, 2013 | 7.358 | 7.441 | 7.300 | 7.326 | 130,195 | +0.02(+0.27%) |
Jan 30, 2013 | 7.457 | 7.457 | 7.287 | 7.306 | 102,984 | -0.13(-1.70%) |
Jan 29, 2013 | 7.366 | 7.445 | 7.262 | 7.433 | 59,980 | +0.08(+1.13%) |
Jan 28, 2013 | 7.326 | 7.386 | 7.283 | 7.350 | 157,103 | +0.06(+0.76%) |
Jan 25, 2013 | 7.382 | 7.382 | 7.267 | 7.295 | 117,494 | -0.04(-0.59%) |
Jan 24, 2013 | 7.390 | 7.390 | 7.322 | 7.338 | 80,930 | +0.01(+0.16%) |
Jan 23, 2013 | 7.322 | 7.394 | 7.301 | 7.326 | 54,949 | -0.02(-0.27%) |
Jan 22, 2013 | 7.287 | 7.374 | 7.231 | 7.346 | 88,130 | +0.07(+0.98%) |
Jan 18, 2013 | 7.271 | 7.374 | 7.271 | 7.275 | 97,605 | -0.01(-0.16%) |
Jan 17, 2013 | 7.306 | 7.314 | 7.224 | 7.287 | 86,119 | +0.02(+0.27%) |
Jan 16, 2013 | 7.271 | 7.310 | 7.207 | 7.267 | 85,758 | -0.01(-0.08%) |
Jan 15, 2013 | 7.304 | 7.304 | 7.253 | 7.273 | 142,039 | -0.00(-0.05%) |
Jan 14, 2013 | 7.320 | 7.363 | 7.273 | 7.277 | 159,753 | -0.07(-1.02%) |
Jan 11, 2013 | 7.371 | 7.399 | 7.283 | 7.351 | 75,780 | -0.02(-0.32%) |
Jan 10, 2013 | 7.289 | 7.387 | 7.289 | 7.375 | 94,036 | +0.09(+1.19%) |
Jan 09, 2013 | 7.253 | 7.328 | 7.222 | 7.289 | 68,721 | +0.04(+0.49%) |
Jan 08, 2013 | 7.202 | 7.257 | 7.171 | 7.253 | 83,693 | +0.07(+0.93%) |
Jan 07, 2013 | 7.175 | 7.226 | 7.175 | 7.186 | 48,384 | +0.02(+0.33%) |
Jan 04, 2013 | 7.159 | 7.218 | 7.127 | 7.163 | 73,819 | +0.04(+0.55%) |
Jan 03, 2013 | 7.151 | 7.167 | 7.084 | 7.123 | 59,337 | +0.00(+0.00%) |
Jan 02, 2013 | 7.186 | 7.237 | 7.049 | 7.123 | 174,469 | +0.07(+1.06%) |
Dec 31, 2012 | 6.986 | 7.057 | 6.891 | 7.049 | 91,976 | +0.09(+1.30%) |
Dec 28, 2012 | 6.923 | 7.009 | 6.907 | 6.958 | 72,473 | +0.00(+0.06%) |
Dec 27, 2012 | 6.919 | 7.031 | 6.907 | 6.954 | 42,915 | +0.03(+0.40%) |
Dec 26, 2012 | 6.923 | 7.035 | 6.836 | 6.927 | 79,860 | +0.03(+0.46%) |
Dec 24, 2012 | 6.888 | 7.017 | 6.888 | 6.895 | 53,731 | -0.04(-0.62%) |
Dec 21, 2012 | 7.029 | 7.037 | 6.884 | 6.939 | 324,806 | -0.12(-1.73%) |
Dec 20, 2012 | 6.982 | 7.068 | 6.943 | 7.061 | 81,564 | +0.09(+1.30%) |
Dec 19, 2012 | 6.978 | 7.076 | 6.950 | 6.970 | 97,938 | -0.02(-0.28%) |
Dec 18, 2012 | 6.943 | 7.072 | 6.941 | 6.990 | 128,232 | -0.02(-0.22%) |
Dec 17, 2012 | 7.025 | 7.068 | 6.932 | 7.005 | 94,062 | -0.02(-0.25%) |
Dec 14, 2012 | 6.859 | 7.043 | 6.851 | 7.023 | 76,187 | +0.14(+2.04%) |
Dec 13, 2012 | 6.972 | 6.972 | 6.863 | 6.883 | 68,935 | -0.05(-0.73%) |
Dec 12, 2012 | 7.050 | 7.089 | 6.929 | 6.933 | 92,448 | -0.11(-1.55%) |
Dec 11, 2012 | 7.008 | 7.101 | 6.890 | 7.043 | 152,239 | +0.09(+1.23%) |
Dec 10, 2012 | 6.968 | 6.992 | 6.898 | 6.957 | 40,484 | +0.02(+0.23%) |
Dec 07, 2012 | 6.984 | 7.007 | 6.887 | 6.941 | 49,030 | -0.04(-0.61%) |
Dec 06, 2012 | 6.988 | 7.027 | 6.910 | 6.984 | 62,081 | -0.01(-0.17%) |
Dec 05, 2012 | 6.941 | 7.015 | 6.875 | 6.996 | 52,631 | +0.05(+0.79%) |