Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.377 | 8.392 | 8.169 | 8.213 | 77,890 | -0.19(-2.30%) |
Nov 26, 2014 | 8.385 | 8.407 | 8.407 | 8.407 | 60,700 | +0.02(+0.27%) |
Nov 25, 2014 | 8.414 | 8.429 | 8.340 | 8.385 | 86,292 | +0.03(+0.36%) |
Nov 24, 2014 | 8.243 | 8.392 | 8.243 | 8.355 | 58,554 | +0.16(+1.91%) |
Nov 21, 2014 | 8.295 | 8.310 | 8.191 | 8.199 | 80,208 | +0.01(+0.09%) |
Nov 20, 2014 | 8.094 | 8.206 | 8.087 | 8.191 | 65,239 | +0.03(+0.36%) |
Nov 19, 2014 | 8.362 | 8.362 | 8.079 | 8.161 | 86,380 | -0.18(-2.14%) |
Nov 18, 2014 | 8.392 | 8.424 | 8.266 | 8.340 | 68,231 | +0.00(+0.00%) |
Nov 17, 2014 | 8.452 | 8.452 | 8.228 | 8.340 | 95,108 | -0.10(-1.15%) |
Nov 14, 2014 | 8.467 | 8.504 | 8.370 | 8.437 | 163,913 | +0.01(+0.18%) |
Nov 13, 2014 | 8.511 | 8.511 | 8.269 | 8.422 | 113,464 | -0.04(-0.44%) |
Nov 12, 2014 | 7.908 | 8.474 | 7.908 | 8.459 | 175,505 | +0.49(+6.17%) |
Nov 11, 2014 | 8.005 | 8.057 | 7.960 | 7.968 | 181,436 | +0.01(+0.09%) |
Nov 10, 2014 | 8.057 | 8.057 | 7.923 | 7.960 | 159,794 | -0.04(-0.56%) |
Nov 07, 2014 | 8.102 | 8.102 | 7.953 | 8.005 | 70,111 | -0.11(-1.38%) |
Nov 06, 2014 | 8.251 | 8.325 | 8.079 | 8.117 | 88,906 | -0.10(-1.27%) |
Nov 05, 2014 | 8.251 | 8.321 | 8.132 | 8.221 | 50,574 | +0.01(+0.09%) |
Nov 04, 2014 | 8.065 | 8.236 | 7.945 | 8.213 | 47,802 | +0.10(+1.19%) |
Nov 03, 2014 | 8.184 | 8.295 | 8.102 | 8.117 | 72,883 | -0.07(-0.82%) |
Oct 31, 2014 | 8.303 | 8.355 | 8.132 | 8.184 | 165,337 | +0.01(+0.18%) |
Oct 30, 2014 | 8.012 | 8.191 | 8.012 | 8.169 | 135,559 | +0.12(+1.43%) |
Oct 29, 2014 | 8.068 | 8.135 | 7.950 | 8.053 | 95,962 | -0.03(-0.37%) |
Oct 28, 2014 | 7.639 | 8.090 | 7.639 | 8.083 | 170,787 | +0.51(+6.74%) |
Oct 27, 2014 | 7.624 | 7.676 | 7.573 | 7.573 | 51,805 | -0.12(-1.54%) |
Oct 24, 2014 | 7.735 | 7.750 | 7.617 | 7.691 | 94,054 | -0.01(-0.19%) |
Oct 23, 2014 | 7.587 | 7.817 | 7.587 | 7.706 | 83,752 | +0.21(+2.86%) |
Oct 22, 2014 | 7.787 | 7.809 | 7.491 | 7.491 | 77,172 | -0.25(-3.25%) |
Oct 21, 2014 | 7.802 | 8.009 | 7.639 | 7.743 | 82,817 | -0.04(-0.57%) |
Oct 20, 2014 | 7.713 | 7.735 | 7.713 | 7.787 | 43,093 | +0.05(+0.67%) |
Oct 17, 2014 | 8.120 | 8.120 | 7.713 | 7.735 | 75,869 | -0.24(-3.06%) |
Oct 16, 2014 | 7.684 | 8.024 | 7.684 | 7.979 | 66,808 | +0.18(+2.27%) |
Oct 15, 2014 | 7.647 | 7.839 | 7.573 | 7.802 | 126,681 | +0.01(+0.09%) |
Oct 14, 2014 | 7.765 | 7.935 | 7.698 | 7.795 | 165,796 | +0.14(+1.84%) |
Oct 13, 2014 | 7.432 | 7.721 | 7.225 | 7.654 | 92,879 | +0.25(+3.40%) |
Oct 10, 2014 | 7.269 | 7.565 | 7.269 | 7.403 | 74,563 | +0.08(+1.11%) |
Oct 09, 2014 | 7.506 | 7.506 | 7.262 | 7.321 | 98,841 | -0.20(-2.65%) |
Oct 08, 2014 | 7.255 | 7.587 | 7.247 | 7.521 | 72,237 | +0.24(+3.25%) |
Oct 07, 2014 | 7.299 | 7.425 | 7.284 | 7.284 | 61,256 | -0.09(-1.20%) |
Oct 06, 2014 | 7.440 | 7.513 | 7.373 | 7.373 | 43,106 | -0.07(-0.89%) |
Oct 03, 2014 | 7.528 | 7.580 | 7.440 | 7.440 | 80,449 | +0.02(+0.30%) |
Oct 02, 2014 | 7.210 | 7.440 | 7.210 | 7.417 | 45,585 | +0.18(+2.56%) |
Oct 01, 2014 | 7.218 | 7.343 | 7.151 | 7.232 | 134,293 | +0.01(+0.20%) |
Sep 30, 2014 | 7.336 | 7.406 | 7.210 | 7.218 | 132,233 | -0.10(-1.31%) |
Sep 29, 2014 | 7.284 | 7.380 | 7.269 | 7.314 | 111,210 | -0.08(-1.10%) |
Sep 26, 2014 | 7.255 | 7.425 | 7.255 | 7.395 | 46,811 | +0.14(+1.94%) |
Sep 25, 2014 | 7.410 | 7.410 | 7.240 | 7.255 | 109,382 | -0.16(-2.19%) |
Sep 24, 2014 | 7.440 | 7.454 | 7.343 | 7.417 | 72,924 | +0.02(+0.30%) |
Sep 23, 2014 | 7.403 | 7.617 | 7.395 | 7.395 | 83,315 | -0.06(-0.79%) |
Sep 22, 2014 | 7.469 | 7.558 | 7.440 | 7.454 | 95,209 | -0.09(-1.18%) |
Sep 19, 2014 | 7.550 | 7.587 | 7.454 | 7.543 | 122,797 | +0.01(+0.20%) |
Sep 18, 2014 | 7.477 | 7.610 | 7.469 | 7.528 | 65,817 | +0.05(+0.69%) |
Sep 17, 2014 | 7.417 | 7.506 | 7.395 | 7.477 | 87,029 | +0.04(+0.60%) |
Sep 16, 2014 | 7.484 | 7.499 | 7.395 | 7.432 | 75,150 | -0.04(-0.50%) |
Sep 15, 2014 | 7.602 | 7.602 | 7.469 | 7.469 | 54,708 | -0.11(-1.46%) |
Sep 12, 2014 | 7.676 | 7.676 | 7.543 | 7.580 | 107,850 | -0.07(-0.97%) |
Sep 11, 2014 | 7.565 | 7.713 | 7.536 | 7.654 | 33,220 | +0.02(+0.29%) |
Sep 10, 2014 | 7.477 | 7.669 | 7.477 | 7.632 | 35,977 | +0.13(+1.78%) |
Sep 09, 2014 | 7.647 | 7.647 | 7.499 | 7.499 | 68,786 | -0.16(-2.12%) |
Sep 08, 2014 | 7.654 | 7.691 | 7.624 | 7.661 | 35,949 | +0.01(+0.19%) |
Sep 05, 2014 | 7.528 | 7.669 | 7.521 | 7.647 | 55,825 | +0.07(+0.88%) |
Sep 04, 2014 | 7.669 | 7.713 | 7.573 | 7.580 | 42,997 | -0.04(-0.49%) |
Sep 03, 2014 | 7.743 | 7.780 | 7.595 | 7.617 | 53,921 | -0.11(-1.44%) |
Sep 02, 2014 | 7.698 | 7.794 | 7.684 | 7.728 | 77,502 | +0.09(+1.16%) |
Aug 29, 2014 | 7.617 | 7.639 | 7.639 | 7.639 | 38,673 | +0.02(+0.29%) |
Aug 28, 2014 | 7.639 | 7.735 | 7.580 | 7.617 | 78,372 | -0.08(-1.06%) |
Aug 27, 2014 | 7.743 | 7.743 | 7.617 | 7.698 | 30,253 | -0.05(-0.67%) |
Aug 26, 2014 | 7.654 | 7.772 | 7.654 | 7.750 | 59,173 | +0.08(+1.06%) |
Aug 25, 2014 | 7.684 | 7.736 | 7.624 | 7.669 | 45,641 | +0.02(+0.29%) |
Aug 22, 2014 | 7.661 | 7.713 | 7.580 | 7.647 | 60,855 | +0.00(+0.00%) |
Aug 21, 2014 | 7.543 | 7.684 | 7.462 | 7.647 | 44,295 | +0.07(+0.98%) |
Aug 20, 2014 | 7.632 | 7.632 | 7.521 | 7.573 | 39,356 | -0.12(-1.54%) |
Aug 19, 2014 | 7.802 | 7.802 | 7.647 | 7.691 | 49,683 | -0.07(-0.86%) |
Aug 18, 2014 | 7.647 | 7.750 | 7.587 | 7.758 | 68,502 | +0.21(+2.74%) |
Aug 15, 2014 | 7.587 | 7.595 | 7.417 | 7.550 | 127,895 | +0.07(+0.89%) |
Aug 14, 2014 | 7.536 | 7.550 | 7.536 | 7.484 | 101,117 | -0.05(-0.69%) |
Aug 13, 2014 | 7.432 | 7.580 | 7.432 | 7.536 | 45,605 | +0.10(+1.39%) |
Aug 12, 2014 | 7.521 | 7.558 | 7.417 | 7.432 | 35,237 | -0.10(-1.28%) |
Aug 11, 2014 | 7.499 | 7.617 | 7.329 | 7.528 | 30,714 | +0.08(+1.09%) |
Aug 08, 2014 | 7.358 | 7.469 | 7.329 | 7.447 | 89,221 | +0.08(+1.10%) |
Aug 07, 2014 | 7.454 | 7.469 | 7.343 | 7.366 | 59,471 | -0.09(-1.19%) |
Aug 06, 2014 | 7.336 | 7.521 | 7.336 | 7.454 | 69,542 | +0.04(+0.50%) |
Aug 05, 2014 | 7.343 | 7.484 | 7.306 | 7.417 | 69,287 | +0.01(+0.10%) |
Aug 04, 2014 | 7.484 | 7.557 | 7.321 | 7.410 | 115,517 | -0.01(-0.20%) |
Aug 01, 2014 | 7.454 | 7.611 | 7.329 | 7.425 | 85,477 | +0.00(+0.00%) |
Jul 31, 2014 | 7.454 | 7.580 | 7.403 | 7.425 | 104,571 | -0.13(-1.71%) |
Jul 30, 2014 | 7.561 | 7.635 | 7.503 | 7.554 | 35,779 | +0.03(+0.39%) |
Jul 29, 2014 | 7.495 | 7.554 | 7.452 | 7.525 | 68,854 | +0.04(+0.59%) |
Jul 28, 2014 | 7.561 | 7.561 | 7.393 | 7.481 | 120,958 | -0.04(-0.59%) |
Jul 25, 2014 | 7.525 | 7.613 | 7.466 | 7.525 | 136,623 | -0.09(-1.16%) |
Jul 24, 2014 | 7.738 | 7.738 | 7.576 | 7.613 | 79,310 | -0.10(-1.33%) |
Jul 23, 2014 | 7.694 | 7.738 | 7.635 | 7.716 | 57,653 | +0.07(+0.86%) |
Jul 22, 2014 | 7.547 | 7.730 | 7.468 | 7.650 | 93,189 | +0.12(+1.56%) |
Jul 21, 2014 | 7.473 | 7.613 | 7.356 | 7.532 | 96,531 | -0.04(-0.48%) |
Jul 18, 2014 | 7.341 | 7.606 | 7.341 | 7.569 | 99,145 | +0.19(+2.59%) |
Jul 17, 2014 | 7.488 | 7.539 | 7.363 | 7.378 | 93,407 | -0.15(-2.05%) |
Jul 16, 2014 | 7.694 | 7.694 | 7.525 | 7.532 | 50,860 | -0.11(-1.44%) |
Jul 15, 2014 | 7.701 | 7.745 | 7.569 | 7.642 | 44,770 | -0.03(-0.38%) |
Jul 14, 2014 | 7.694 | 7.730 | 7.635 | 7.672 | 146,179 | +0.05(+0.67%) |
Jul 11, 2014 | 7.598 | 7.701 | 7.561 | 7.620 | 50,596 | -0.01(-0.19%) |
Jul 10, 2014 | 7.642 | 7.755 | 7.620 | 7.635 | 53,174 | -0.17(-2.16%) |
Jul 09, 2014 | 7.862 | 7.870 | 7.767 | 7.804 | 41,887 | +0.00(+0.00%) |
Jul 08, 2014 | 7.907 | 7.907 | 7.767 | 7.804 | 67,922 | -0.11(-1.39%) |
Jul 07, 2014 | 8.105 | 8.141 | 7.870 | 7.914 | 77,385 | -0.24(-2.97%) |
Jul 03, 2014 | 8.083 | 8.156 | 8.156 | 8.156 | 36,233 | +0.12(+1.46%) |
Jul 02, 2014 | 8.061 | 8.170 | 7.973 | 8.039 | 66,940 | -0.04(-0.45%) |
Jul 01, 2014 | 7.914 | 8.171 | 7.870 | 8.075 | 146,798 | +0.15(+1.85%) |
Jun 30, 2014 | 7.738 | 8.046 | 7.620 | 7.929 | 218,851 | +0.15(+1.89%) |
Jun 27, 2014 | 7.642 | 7.877 | 7.591 | 7.782 | 385,515 | +0.07(+0.86%) |
Jun 26, 2014 | 7.701 | 7.752 | 7.606 | 7.716 | 23,155 | +0.00(+0.00%) |
Jun 25, 2014 | 7.584 | 7.730 | 7.554 | 7.716 | 41,717 | +0.06(+0.77%) |
Jun 24, 2014 | 7.767 | 7.921 | 7.635 | 7.657 | 88,960 | -0.15(-1.88%) |
Jun 23, 2014 | 7.855 | 7.892 | 7.730 | 7.804 | 78,769 | -0.06(-0.75%) |
Jun 20, 2014 | 7.752 | 7.914 | 7.686 | 7.862 | 296,865 | +0.16(+2.10%) |
Jun 19, 2014 | 7.811 | 7.811 | 7.664 | 7.701 | 101,566 | -0.07(-0.85%) |
Jun 18, 2014 | 7.723 | 7.899 | 7.635 | 7.767 | 50,255 | +0.02(+0.28%) |
Jun 17, 2014 | 7.629 | 7.833 | 7.620 | 7.745 | 71,276 | +0.12(+1.64%) |
Jun 16, 2014 | 7.730 | 7.730 | 7.561 | 7.620 | 47,113 | -0.15(-1.98%) |
Jun 13, 2014 | 7.885 | 7.943 | 7.738 | 7.774 | 49,562 | -0.06(-0.75%) |
Jun 12, 2014 | 7.885 | 7.977 | 7.745 | 7.833 | 65,432 | -0.08(-1.02%) |
Jun 11, 2014 | 8.053 | 8.117 | 7.899 | 7.914 | 39,494 | -0.20(-2.44%) |
Jun 10, 2014 | 8.186 | 8.186 | 8.017 | 8.112 | 54,156 | +0.12(+1.47%) |
Jun 06, 2014 | 7.870 | 8.053 | 7.826 | 7.995 | 104,596 | +0.19(+2.45%) |
Jun 05, 2014 | 7.532 | 7.855 | 7.481 | 7.804 | 108,076 | +0.26(+3.51%) |
Jun 04, 2014 | 7.525 | 7.749 | 7.503 | 7.539 | 119,999 | +0.01(+0.10%) |
Jun 03, 2014 | 7.525 | 7.635 | 7.481 | 7.532 | 97,123 | -0.01(-0.10%) |
Jun 02, 2014 | 7.664 | 7.730 | 7.525 | 7.539 | 104,249 | -0.08(-1.06%) |
May 30, 2014 | 7.650 | 7.727 | 7.547 | 7.620 | 133,169 | +0.01(+0.08%) |
May 29, 2014 | 7.656 | 7.698 | 7.587 | 7.614 | 111,758 | +0.01(+0.18%) |
May 28, 2014 | 7.621 | 7.691 | 7.509 | 7.600 | 62,731 | -0.06(-0.82%) |
May 27, 2014 | 7.649 | 7.726 | 7.558 | 7.663 | 175,078 | +0.11(+1.48%) |
May 23, 2014 | 7.488 | 7.551 | 7.551 | 7.551 | 104,409 | +0.08(+1.03%) |
May 22, 2014 | 7.418 | 7.530 | 7.270 | 7.474 | 54,727 | +0.04(+0.57%) |
May 21, 2014 | 7.439 | 7.446 | 7.334 | 7.432 | 132,930 | +0.08(+1.14%) |
May 20, 2014 | 7.446 | 7.502 | 7.250 | 7.348 | 174,720 | -0.13(-1.78%) |
May 19, 2014 | 7.306 | 7.481 | 7.299 | 7.481 | 69,438 | +0.15(+2.00%) |
May 16, 2014 | 7.306 | 7.376 | 7.243 | 7.334 | 99,701 | +0.01(+0.10%) |
May 15, 2014 | 7.187 | 7.446 | 7.111 | 7.327 | 376,777 | +0.08(+1.16%) |
May 14, 2014 | 7.453 | 7.453 | 7.194 | 7.243 | 143,260 | -0.22(-3.00%) |
May 13, 2014 | 7.565 | 7.579 | 7.439 | 7.467 | 52,565 | -0.10(-1.39%) |
May 12, 2014 | 7.439 | 7.621 | 7.425 | 7.572 | 107,163 | +0.20(+2.65%) |
May 09, 2014 | 7.132 | 7.376 | 7.132 | 7.376 | 62,976 | +0.22(+3.13%) |
May 08, 2014 | 7.229 | 7.285 | 7.097 | 7.152 | 258,022 | -0.06(-0.78%) |
May 07, 2014 | 7.062 | 7.397 | 6.992 | 7.208 | 100,150 | +0.15(+2.18%) |
May 06, 2014 | 7.166 | 7.253 | 7.020 | 7.055 | 113,772 | -0.12(-1.61%) |
May 05, 2014 | 7.198 | 7.249 | 7.142 | 7.170 | 62,977 | -0.06(-0.86%) |
May 02, 2014 | 7.232 | 7.385 | 7.177 | 7.232 | 118,046 | +0.01(+0.10%) |
May 01, 2014 | 7.212 | 7.253 | 7.121 | 7.225 | 556,959 | -0.02(-0.29%) |
Apr 30, 2014 | 7.232 | 7.302 | 7.170 | 7.246 | 148,932 | -0.03(-0.38%) |
Apr 29, 2014 | 7.330 | 7.441 | 7.128 | 7.274 | 109,742 | +0.09(+1.26%) |
Apr 28, 2014 | 7.323 | 7.364 | 7.107 | 7.184 | 51,853 | -0.08(-1.15%) |
Apr 25, 2014 | 7.316 | 7.321 | 7.191 | 7.267 | 97,039 | -0.05(-0.66%) |
Apr 24, 2014 | 7.503 | 7.503 | 7.281 | 7.316 | 337,773 | -0.17(-2.32%) |
Apr 23, 2014 | 7.531 | 7.573 | 7.461 | 7.489 | 102,026 | -0.08(-1.01%) |
Apr 22, 2014 | 7.583 | 7.621 | 7.468 | 7.566 | 93,889 | -0.01(-0.14%) |
Apr 21, 2014 | 7.579 | 7.704 | 7.531 | 7.576 | 26,650 | -0.03(-0.41%) |
Apr 17, 2014 | 7.510 | 7.607 | 7.607 | 7.607 | 82,553 | +0.06(+0.83%) |
Apr 16, 2014 | 7.684 | 7.684 | 7.510 | 7.545 | 39,319 | -0.06(-0.73%) |
Apr 15, 2014 | 7.579 | 7.635 | 7.357 | 7.600 | 52,131 | +0.05(+0.64%) |
Apr 14, 2014 | 7.621 | 7.642 | 7.427 | 7.552 | 63,387 | +0.03(+0.37%) |
Apr 11, 2014 | 7.545 | 7.635 | 7.413 | 7.524 | 92,582 | -0.11(-1.45%) |
Apr 10, 2014 | 7.899 | 7.899 | 7.573 | 7.635 | 81,175 | -0.28(-3.59%) |
Apr 09, 2014 | 7.982 | 8.086 | 7.822 | 7.920 | 65,111 | -0.01(-0.18%) |
Apr 08, 2014 | 7.857 | 8.086 | 7.857 | 7.933 | 137,715 | +0.05(+0.62%) |
Apr 07, 2014 | 7.850 | 7.913 | 7.697 | 7.885 | 70,750 | +0.03(+0.35%) |
Apr 04, 2014 | 8.232 | 8.253 | 7.836 | 7.857 | 104,535 | -0.30(-3.66%) |
Apr 03, 2014 | 8.149 | 8.246 | 8.045 | 8.156 | 136,617 | -0.01(-0.17%) |
Apr 02, 2014 | 8.135 | 8.197 | 7.968 | 8.169 | 94,849 | +0.05(+0.60%) |
Apr 01, 2014 | 7.802 | 8.176 | 7.711 | 8.121 | 158,636 | +0.31(+4.00%) |
Mar 31, 2014 | 7.857 | 8.010 | 7.788 | 7.809 | 136,015 | -0.01(-0.09%) |
Mar 28, 2014 | 7.795 | 8.003 | 7.739 | 7.815 | 43,175 | +0.01(+0.09%) |
Mar 27, 2014 | 7.961 | 7.989 | 7.767 | 7.809 | 99,025 | -0.17(-2.17%) |
Mar 26, 2014 | 8.232 | 8.232 | 7.933 | 7.982 | 81,392 | -0.17(-2.13%) |
Mar 25, 2014 | 8.190 | 8.260 | 8.072 | 8.156 | 50,416 | +0.01(+0.09%) |
Mar 24, 2014 | 8.142 | 8.190 | 7.954 | 8.149 | 77,563 | +0.05(+0.60%) |
Mar 21, 2014 | 8.267 | 8.329 | 8.079 | 8.100 | 172,058 | -0.17(-2.02%) |
Mar 20, 2014 | 8.190 | 8.322 | 8.149 | 8.267 | 30,835 | +0.03(+0.42%) |
Mar 19, 2014 | 8.260 | 8.294 | 8.121 | 8.232 | 82,257 | -0.04(-0.50%) |
Mar 18, 2014 | 8.176 | 8.274 | 8.176 | 8.274 | 43,779 | +0.12(+1.45%) |
Mar 17, 2014 | 8.121 | 8.232 | 8.093 | 8.156 | 53,491 | +0.08(+1.03%) |
Mar 14, 2014 | 7.975 | 8.135 | 7.968 | 8.072 | 45,207 | +0.04(+0.52%) |
Mar 13, 2014 | 8.072 | 8.100 | 7.920 | 8.031 | 56,208 | -0.02(-0.26%) |
Mar 12, 2014 | 8.010 | 8.065 | 7.621 | 8.051 | 90,776 | +0.00(+0.00%) |
Mar 11, 2014 | 8.190 | 8.190 | 7.961 | 8.051 | 45,381 | -0.15(-1.86%) |
Mar 10, 2014 | 8.190 | 8.232 | 8.058 | 8.204 | 45,665 | -0.03(-0.42%) |
Mar 07, 2014 | 8.232 | 8.322 | 8.128 | 8.239 | 63,598 | +0.03(+0.34%) |
Mar 06, 2014 | 8.163 | 8.274 | 8.093 | 8.211 | 52,680 | +0.05(+0.60%) |
Mar 05, 2014 | 8.100 | 8.183 | 8.065 | 8.163 | 71,408 | +0.02(+0.26%) |
Mar 04, 2014 | 7.885 | 8.253 | 7.885 | 8.142 | 407,005 | +0.37(+4.83%) |
Mar 03, 2014 | 7.739 | 7.878 | 7.649 | 7.767 | 69,545 | -0.08(-0.97%) |
Feb 28, 2014 | 7.781 | 7.961 | 7.760 | 7.843 | 80,391 | +0.08(+0.98%) |
Feb 27, 2014 | 7.774 | 7.822 | 7.704 | 7.767 | 112,191 | -0.03(-0.36%) |
Feb 26, 2014 | 7.677 | 7.802 | 7.621 | 7.795 | 57,449 | +0.15(+1.91%) |
Feb 25, 2014 | 7.704 | 7.718 | 7.573 | 7.649 | 513,677 | -0.09(-1.17%) |
Feb 24, 2014 | 7.732 | 7.781 | 7.579 | 7.739 | 63,364 | +0.16(+2.11%) |
Feb 21, 2014 | 7.614 | 7.677 | 7.531 | 7.579 | 112,673 | +0.01(+0.18%) |
Feb 20, 2014 | 7.399 | 7.586 | 7.399 | 7.566 | 46,563 | +0.15(+2.06%) |
Feb 19, 2014 | 7.600 | 7.600 | 7.413 | 7.413 | 91,536 | -0.19(-2.47%) |
Feb 18, 2014 | 7.566 | 7.732 | 7.514 | 7.600 | 59,875 | +0.07(+0.92%) |
Feb 14, 2014 | 7.566 | 7.531 | 7.531 | 7.531 | 45,527 | -0.03(-0.37%) |
Feb 13, 2014 | 7.385 | 7.586 | 7.267 | 7.559 | 85,269 | +0.10(+1.30%) |
Feb 12, 2014 | 7.392 | 7.503 | 7.302 | 7.461 | 93,345 | +0.10(+1.42%) |
Feb 11, 2014 | 7.232 | 7.427 | 7.232 | 7.357 | 66,370 | +0.13(+1.83%) |
Feb 10, 2014 | 7.205 | 7.232 | 7.024 | 7.225 | 134,529 | +0.03(+0.48%) |
Feb 07, 2014 | 7.225 | 7.267 | 6.996 | 7.191 | 100,449 | -0.02(-0.29%) |
Feb 06, 2014 | 7.239 | 7.343 | 7.087 | 7.212 | 75,785 | +0.01(+0.14%) |
Feb 05, 2014 | 7.422 | 7.504 | 7.181 | 7.201 | 90,930 | -0.25(-3.42%) |
Feb 04, 2014 | 7.380 | 7.539 | 7.264 | 7.456 | 115,685 | +0.10(+1.31%) |
Feb 03, 2014 | 7.773 | 7.892 | 7.263 | 7.360 | 139,819 | -0.41(-5.24%) |
Jan 31, 2014 | 7.828 | 7.956 | 7.739 | 7.766 | 115,255 | -0.19(-2.34%) |
Jan 30, 2014 | 7.870 | 8.090 | 7.808 | 7.952 | 147,768 | +0.12(+1.58%) |
Jan 29, 2014 | 7.849 | 7.959 | 7.725 | 7.828 | 129,496 | -0.10(-1.30%) |
Jan 28, 2014 | 7.932 | 8.056 | 7.897 | 7.932 | 116,704 | -0.07(-0.86%) |
Jan 27, 2014 | 8.083 | 8.180 | 7.987 | 8.001 | 58,534 | -0.07(-0.85%) |
Jan 24, 2014 | 8.159 | 8.228 | 7.890 | 8.069 | 129,588 | -0.11(-1.35%) |
Jan 23, 2014 | 8.283 | 8.283 | 8.159 | 8.180 | 73,271 | -0.17(-1.98%) |
Jan 22, 2014 | 8.311 | 8.400 | 8.243 | 8.345 | 38,870 | +0.07(+0.83%) |
Jan 21, 2014 | 8.352 | 8.442 | 8.235 | 8.276 | 88,508 | +0.01(+0.08%) |
Jan 17, 2014 | 8.207 | 8.269 | 8.269 | 8.269 | 96,791 | +0.03(+0.42%) |
Jan 16, 2014 | 8.235 | 8.262 | 8.083 | 8.235 | 61,200 | -0.01(-0.17%) |
Jan 15, 2014 | 8.111 | 8.256 | 8.069 | 8.249 | 448,254 | +0.14(+1.70%) |
Jan 14, 2014 | 8.097 | 8.187 | 8.042 | 8.111 | 365,871 | +0.08(+0.94%) |
Jan 13, 2014 | 8.173 | 8.173 | 7.911 | 8.035 | 147,076 | -0.17(-2.10%) |
Jan 10, 2014 | 8.269 | 8.283 | 8.063 | 8.207 | 58,501 | -0.04(-0.50%) |
Jan 09, 2014 | 8.318 | 8.324 | 8.104 | 8.249 | 39,249 | -0.02(-0.25%) |
Jan 08, 2014 | 8.283 | 8.400 | 8.145 | 8.269 | 53,969 | +0.00(+0.00%) |
Jan 07, 2014 | 8.269 | 8.380 | 8.194 | 8.269 | 77,041 | +0.04(+0.50%) |
Jan 06, 2014 | 8.393 | 8.414 | 8.208 | 8.228 | 98,714 | -0.12(-1.40%) |
Jan 03, 2014 | 8.345 | 8.428 | 8.297 | 8.345 | 95,531 | +0.01(+0.08%) |
Jan 02, 2014 | 8.511 | 8.511 | 8.256 | 8.338 | 139,577 | -0.19(-2.18%) |
Dec 31, 2013 | 8.607 | 8.524 | 8.524 | 8.524 | 69,655 | -0.07(-0.80%) |
Dec 30, 2013 | 8.517 | 8.662 | 8.490 | 8.593 | 41,647 | +0.05(+0.56%) |
Dec 27, 2013 | 8.607 | 8.607 | 8.462 | 8.545 | 66,948 | -0.06(-0.72%) |
Dec 26, 2013 | 8.593 | 8.638 | 8.455 | 8.607 | 56,837 | +0.07(+0.81%) |
Dec 24, 2013 | 8.676 | 8.676 | 8.366 | 8.538 | 94,590 | -0.17(-1.98%) |
Dec 23, 2013 | 8.676 | 8.752 | 8.628 | 8.710 | 63,613 | +0.05(+0.56%) |
Dec 20, 2013 | 8.517 | 8.683 | 8.517 | 8.662 | 316,490 | +0.19(+2.20%) |
Dec 19, 2013 | 8.511 | 8.545 | 8.407 | 8.476 | 61,936 | -0.04(-0.49%) |
Dec 18, 2013 | 8.256 | 8.524 | 8.197 | 8.517 | 88,052 | +0.30(+3.60%) |
Dec 17, 2013 | 8.366 | 8.366 | 8.214 | 8.221 | 58,981 | -0.12(-1.49%) |
Dec 16, 2013 | 8.290 | 8.407 | 8.235 | 8.345 | 88,212 | +0.07(+0.83%) |
Dec 13, 2013 | 8.249 | 8.373 | 8.180 | 8.276 | 83,332 | +0.07(+0.84%) |
Dec 12, 2013 | 8.262 | 8.366 | 8.160 | 8.207 | 143,489 | -0.03(-0.42%) |
Dec 11, 2013 | 8.331 | 8.393 | 8.104 | 8.242 | 62,299 | -0.06(-0.66%) |
Dec 10, 2013 | 8.504 | 8.511 | 8.283 | 8.297 | 98,339 | -0.23(-2.67%) |
Dec 09, 2013 | 8.586 | 8.586 | 8.324 | 8.524 | 61,595 | -0.06(-0.64%) |
Dec 06, 2013 | 8.579 | 8.648 | 8.528 | 8.579 | 0 | +0.10(+1.22%) |
Dec 05, 2013 | 8.435 | 8.559 | 8.373 | 8.476 | 0 | +0.06(+0.65%) |
Dec 04, 2013 | 8.448 | 8.614 | 8.324 | 8.421 | 0 | -0.06(-0.65%) |
Dec 03, 2013 | 8.524 | 8.579 | 8.373 | 8.476 | 0 | -0.08(-0.97%) |