Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.051 | 8.078 | 8.051 | 8.054 | 51,243 | +0.00(+0.00%) |
Feb 27, 2014 | 8.016 | 8.082 | 8.016 | 8.054 | 33,074 | +0.00(+0.04%) |
Feb 26, 2014 | 8.096 | 8.096 | 8.006 | 8.051 | 73,962 | -0.02(-0.26%) |
Feb 25, 2014 | 8.116 | 8.116 | 8.068 | 8.071 | 112,446 | -0.01(-0.17%) |
Feb 24, 2014 | 8.068 | 8.085 | 8.035 | 8.085 | 136,461 | +0.05(+0.62%) |
Feb 21, 2014 | 7.982 | 8.035 | 7.968 | 8.035 | 48,589 | +0.06(+0.74%) |
Feb 20, 2014 | 7.989 | 7.992 | 7.968 | 7.976 | 55,842 | +0.01(+0.15%) |
Feb 19, 2014 | 8.027 | 8.033 | 7.957 | 7.964 | 79,890 | -0.04(-0.47%) |
Feb 18, 2014 | 8.033 | 8.040 | 7.957 | 8.002 | 126,436 | -0.02(-0.30%) |
Feb 14, 2014 | 7.992 | 8.027 | 8.027 | 8.027 | 56,435 | +0.00(+0.04%) |
Feb 13, 2014 | 7.926 | 8.051 | 7.926 | 8.023 | 85,730 | +0.04(+0.52%) |
Feb 12, 2014 | 8.016 | 8.016 | 7.940 | 7.982 | 81,675 | +0.00(+0.03%) |
Feb 11, 2014 | 7.954 | 8.016 | 7.888 | 7.979 | 119,050 | +0.05(+0.68%) |
Feb 10, 2014 | 7.935 | 7.983 | 7.884 | 7.925 | 179,800 | +0.08(+1.00%) |
Feb 07, 2014 | 7.792 | 7.874 | 7.781 | 7.846 | 111,944 | +0.08(+1.01%) |
Feb 06, 2014 | 7.761 | 7.867 | 7.726 | 7.768 | 124,623 | -0.02(-0.22%) |
Feb 05, 2014 | 7.713 | 7.798 | 7.689 | 7.785 | 93,119 | +0.09(+1.16%) |
Feb 04, 2014 | 7.747 | 7.781 | 7.696 | 7.696 | 79,878 | +0.02(+0.22%) |
Feb 03, 2014 | 7.826 | 7.826 | 7.672 | 7.678 | 256,070 | -0.12(-1.50%) |
Jan 31, 2014 | 7.730 | 7.836 | 7.716 | 7.795 | 104,698 | -0.01(-0.09%) |
Jan 30, 2014 | 7.785 | 7.826 | 7.774 | 7.802 | 70,688 | +0.07(+0.89%) |
Jan 29, 2014 | 7.733 | 7.836 | 7.699 | 7.733 | 109,876 | -0.04(-0.49%) |
Jan 28, 2014 | 7.757 | 7.882 | 7.716 | 7.771 | 99,960 | +0.00(+0.00%) |
Jan 27, 2014 | 7.723 | 7.839 | 7.678 | 7.771 | 199,705 | +0.04(+0.53%) |
Jan 24, 2014 | 7.925 | 7.980 | 7.637 | 7.730 | 349,134 | -0.21(-2.63%) |
Jan 23, 2014 | 7.953 | 7.963 | 7.918 | 7.939 | 77,252 | -0.03(-0.39%) |
Jan 22, 2014 | 7.953 | 7.987 | 7.918 | 7.970 | 109,663 | +0.05(+0.61%) |
Jan 21, 2014 | 7.942 | 7.966 | 7.922 | 7.922 | 127,065 | +0.00(+0.00%) |
Jan 17, 2014 | 7.946 | 7.922 | 7.922 | 7.922 | 45,217 | +0.00(+0.04%) |
Jan 16, 2014 | 7.891 | 7.939 | 7.870 | 7.918 | 53,742 | +0.01(+0.13%) |
Jan 15, 2014 | 7.894 | 7.935 | 7.872 | 7.908 | 81,745 | +0.03(+0.38%) |
Jan 14, 2014 | 7.884 | 7.898 | 7.836 | 7.878 | 133,646 | +0.01(+0.10%) |
Jan 13, 2014 | 7.870 | 7.935 | 7.867 | 7.870 | 48,190 | -0.00(-0.04%) |
Jan 10, 2014 | 7.857 | 7.881 | 7.853 | 7.874 | 51,484 | +0.00(+0.04%) |
Jan 09, 2014 | 7.884 | 7.884 | 7.850 | 7.870 | 76,849 | -0.03(-0.32%) |
Jan 08, 2014 | 7.897 | 7.937 | 7.893 | 7.896 | 112,365 | -0.01(-0.18%) |
Jan 07, 2014 | 7.900 | 7.934 | 7.893 | 7.910 | 162,550 | -0.01(-0.13%) |
Jan 06, 2014 | 7.931 | 7.937 | 7.873 | 7.920 | 185,178 | +0.07(+0.95%) |
Jan 03, 2014 | 7.832 | 7.886 | 7.832 | 7.846 | 190,003 | -0.02(-0.26%) |
Jan 02, 2014 | 7.903 | 7.903 | 7.822 | 7.866 | 221,099 | +0.01(+0.09%) |
Dec 31, 2013 | 7.866 | 7.859 | 7.859 | 7.859 | 126,147 | +0.04(+0.48%) |
Dec 30, 2013 | 7.798 | 7.822 | 7.740 | 7.822 | 73,009 | -0.01(-0.17%) |
Dec 27, 2013 | 7.910 | 7.910 | 7.781 | 7.835 | 80,410 | -0.03(-0.39%) |
Dec 26, 2013 | 7.920 | 7.948 | 7.825 | 7.866 | 124,286 | +0.04(+0.57%) |
Dec 24, 2013 | 7.696 | 7.822 | 7.482 | 7.822 | 57,322 | +0.01(+0.09%) |
Dec 23, 2013 | 7.621 | 7.822 | 7.621 | 7.815 | 226,162 | +0.17(+2.22%) |
Dec 20, 2013 | 7.652 | 7.686 | 7.591 | 7.645 | 123,104 | -0.02(-0.31%) |
Dec 19, 2013 | 7.618 | 7.686 | 7.618 | 7.669 | 79,717 | +0.04(+0.49%) |
Dec 18, 2013 | 7.648 | 7.686 | 7.570 | 7.631 | 105,531 | +0.02(+0.27%) |
Dec 17, 2013 | 7.502 | 7.611 | 7.482 | 7.611 | 94,722 | +0.09(+1.22%) |
Dec 16, 2013 | 7.597 | 7.676 | 7.492 | 7.519 | 183,355 | -0.07(-0.90%) |
Dec 13, 2013 | 7.652 | 7.652 | 7.587 | 7.587 | 75,250 | -0.04(-0.49%) |
Dec 12, 2013 | 7.883 | 7.883 | 7.621 | 7.625 | 79,199 | -0.06(-0.84%) |
Dec 11, 2013 | 7.788 | 7.803 | 7.684 | 7.689 | 71,133 | -0.10(-1.22%) |
Dec 10, 2013 | 7.795 | 7.883 | 7.764 | 7.784 | 169,619 | -0.01(-0.07%) |
Dec 09, 2013 | 7.783 | 7.837 | 7.766 | 7.790 | 148,507 | +0.01(+0.09%) |
Dec 06, 2013 | 7.743 | 7.797 | 7.706 | 7.783 | 144,728 | +0.09(+1.14%) |
Dec 05, 2013 | 7.561 | 7.770 | 7.561 | 7.696 | 97,513 | +0.12(+1.65%) |
Dec 04, 2013 | 7.642 | 7.770 | 7.561 | 7.571 | 128,428 | -0.02(-0.27%) |
Dec 03, 2013 | 7.628 | 7.682 | 7.591 | 7.591 | 112,757 | -0.07(-0.88%) |
Dec 02, 2013 | 7.736 | 7.834 | 7.658 | 7.658 | 158,169 | +0.01(+0.13%) |
Nov 29, 2013 | 7.631 | 7.736 | 7.625 | 7.648 | 52,899 | +0.03(+0.44%) |
Nov 27, 2013 | 7.591 | 7.631 | 7.591 | 7.615 | 127,592 | +0.02(+0.31%) |
Nov 26, 2013 | 7.729 | 7.729 | 7.591 | 7.591 | 208,769 | -0.10(-1.32%) |
Nov 25, 2013 | 7.743 | 7.746 | 7.692 | 7.692 | 69,121 | -0.02(-0.22%) |
Nov 22, 2013 | 7.719 | 7.756 | 7.702 | 7.709 | 129,611 | -0.01(-0.13%) |
Nov 21, 2013 | 7.777 | 7.777 | 7.679 | 7.719 | 70,093 | -0.01(-0.09%) |
Nov 20, 2013 | 7.777 | 7.777 | 7.696 | 7.726 | 70,724 | -0.04(-0.48%) |
Nov 19, 2013 | 7.760 | 7.775 | 7.747 | 7.763 | 48,565 | +0.00(+0.00%) |
Nov 18, 2013 | 7.854 | 7.854 | 7.763 | 7.763 | 108,528 | -0.09(-1.16%) |
Nov 15, 2013 | 7.841 | 7.885 | 7.841 | 7.854 | 102,543 | +0.02(+0.26%) |
Nov 14, 2013 | 7.773 | 7.861 | 7.763 | 7.834 | 130,619 | +0.10(+1.26%) |
Nov 12, 2013 | 7.712 | 7.755 | 7.672 | 7.736 | 62,615 | +0.08(+1.01%) |
Nov 11, 2013 | 7.726 | 7.837 | 7.591 | 7.658 | 132,779 | -0.04(-0.48%) |
Nov 08, 2013 | 8.003 | 8.019 | 7.567 | 7.696 | 415,362 | -0.27(-3.35%) |
Nov 07, 2013 | 7.962 | 8.016 | 7.945 | 7.962 | 151,989 | -0.03(-0.41%) |
Nov 06, 2013 | 7.981 | 8.032 | 7.963 | 7.995 | 148,446 | +0.02(+0.25%) |
Nov 05, 2013 | 7.978 | 7.985 | 7.968 | 7.975 | 123,759 | +0.05(+0.68%) |
Nov 04, 2013 | 7.934 | 7.942 | 7.884 | 7.921 | 124,840 | +0.04(+0.51%) |
Nov 01, 2013 | 7.904 | 7.914 | 7.851 | 7.881 | 92,811 | -0.03(-0.42%) |
Oct 31, 2013 | 7.901 | 7.968 | 7.894 | 7.914 | 138,272 | +0.06(+0.77%) |
Oct 30, 2013 | 7.888 | 7.888 | 7.851 | 7.854 | 54,655 | -0.00(-0.05%) |
Oct 29, 2013 | 7.884 | 7.884 | 7.834 | 7.858 | 81,517 | -0.03(-0.33%) |
Oct 28, 2013 | 7.861 | 7.898 | 7.821 | 7.884 | 80,561 | +0.05(+0.68%) |
Oct 25, 2013 | 7.871 | 7.901 | 7.811 | 7.831 | 74,462 | -0.03(-0.38%) |
Oct 24, 2013 | 7.851 | 7.901 | 7.844 | 7.861 | 98,062 | +0.01(+0.17%) |
Oct 23, 2013 | 7.784 | 7.851 | 7.784 | 7.847 | 71,938 | +0.06(+0.82%) |
Oct 22, 2013 | 7.784 | 7.817 | 7.760 | 7.784 | 96,228 | +0.02(+0.29%) |
Oct 21, 2013 | 7.780 | 7.794 | 7.742 | 7.761 | 94,543 | +0.02(+0.31%) |
Oct 18, 2013 | 7.767 | 7.784 | 7.734 | 7.737 | 86,278 | +0.02(+0.26%) |
Oct 17, 2013 | 7.690 | 7.733 | 7.670 | 7.717 | 133,777 | +0.07(+0.88%) |
Oct 16, 2013 | 7.643 | 7.657 | 7.623 | 7.650 | 121,378 | +0.00(+0.00%) |
Oct 15, 2013 | 7.697 | 7.727 | 7.640 | 7.650 | 88,256 | -0.03(-0.44%) |
Oct 14, 2013 | 7.727 | 7.777 | 7.624 | 7.683 | 166,021 | -0.10(-1.25%) |
Oct 11, 2013 | 7.613 | 7.801 | 7.613 | 7.780 | 85,278 | +0.13(+1.71%) |
Oct 10, 2013 | 7.650 | 7.706 | 7.650 | 7.650 | 57,323 | +0.03(+0.41%) |
Oct 09, 2013 | 7.636 | 7.754 | 7.610 | 7.618 | 82,646 | -0.05(-0.61%) |
Oct 08, 2013 | 7.662 | 7.692 | 7.616 | 7.665 | 98,663 | +0.05(+0.70%) |
Oct 07, 2013 | 7.705 | 7.705 | 7.598 | 7.612 | 108,795 | -0.05(-0.61%) |
Oct 04, 2013 | 7.639 | 7.699 | 7.639 | 7.659 | 58,040 | +0.01(+0.13%) |
Oct 03, 2013 | 7.626 | 7.669 | 7.480 | 7.649 | 156,211 | -0.04(-0.48%) |
Oct 02, 2013 | 7.493 | 7.708 | 7.450 | 7.685 | 216,904 | +0.13(+1.71%) |
Oct 01, 2013 | 7.536 | 7.556 | 7.497 | 7.556 | 103,318 | +0.06(+0.80%) |
Sep 27, 2013 | 7.506 | 7.546 | 7.430 | 7.496 | 58,555 | +0.01(+0.18%) |
Sep 26, 2013 | 7.519 | 7.519 | 7.383 | 7.483 | 108,617 | +0.00(+0.00%) |
Sep 25, 2013 | 7.509 | 7.509 | 7.367 | 7.483 | 67,660 | -0.03(-0.40%) |
Sep 24, 2013 | 7.549 | 7.606 | 7.473 | 7.513 | 143,550 | -0.01(-0.13%) |
Sep 23, 2013 | 7.589 | 7.589 | 7.480 | 7.523 | 99,642 | -0.07(-0.88%) |
Sep 20, 2013 | 7.573 | 7.629 | 7.539 | 7.589 | 86,114 | +0.02(+0.22%) |
Sep 19, 2013 | 7.646 | 7.661 | 7.553 | 7.573 | 87,138 | -0.04(-0.57%) |
Sep 18, 2013 | 7.709 | 7.715 | 7.553 | 7.616 | 193,196 | -0.06(-0.73%) |
Sep 17, 2013 | 7.592 | 7.708 | 7.579 | 7.671 | 78,352 | +0.08(+1.04%) |
Sep 16, 2013 | 7.646 | 7.755 | 7.589 | 7.592 | 121,046 | -0.05(-0.70%) |
Sep 13, 2013 | 7.752 | 7.752 | 7.642 | 7.646 | 63,695 | -0.02(-0.22%) |
Sep 12, 2013 | 7.612 | 7.687 | 7.596 | 7.662 | 57,092 | +0.09(+1.14%) |
Sep 11, 2013 | 7.536 | 7.594 | 7.536 | 7.576 | 52,910 | +0.03(+0.46%) |
Sep 10, 2013 | 7.598 | 7.660 | 7.456 | 7.542 | 224,963 | -0.04(-0.55%) |
Sep 09, 2013 | 7.502 | 7.604 | 7.417 | 7.583 | 135,506 | +0.13(+1.70%) |
Sep 06, 2013 | 7.495 | 7.495 | 7.436 | 7.456 | 75,810 | +0.02(+0.27%) |
Sep 05, 2013 | 7.492 | 7.492 | 7.410 | 7.436 | 113,707 | +0.05(+0.71%) |
Sep 04, 2013 | 7.380 | 7.429 | 7.255 | 7.383 | 82,254 | +0.07(+0.90%) |
Sep 03, 2013 | 7.354 | 7.410 | 7.239 | 7.317 | 156,486 | +0.09(+1.18%) |
Aug 30, 2013 | 7.166 | 7.238 | 7.166 | 7.232 | 41,208 | +0.06(+0.78%) |
Aug 29, 2013 | 7.153 | 7.205 | 7.126 | 7.176 | 67,363 | +0.02(+0.32%) |
Aug 28, 2013 | 7.169 | 7.169 | 7.116 | 7.153 | 76,681 | -0.00(-0.05%) |
Aug 27, 2013 | 7.173 | 7.179 | 7.126 | 7.156 | 125,763 | -0.11(-1.57%) |
Aug 26, 2013 | 7.301 | 7.367 | 7.259 | 7.270 | 77,179 | -0.00(-0.02%) |
Aug 23, 2013 | 7.232 | 7.291 | 7.209 | 7.271 | 63,602 | +0.06(+0.82%) |
Aug 22, 2013 | 7.192 | 7.298 | 7.166 | 7.212 | 76,168 | +0.02(+0.27%) |
Aug 21, 2013 | 7.238 | 7.298 | 7.130 | 7.192 | 77,655 | -0.09(-1.25%) |
Aug 20, 2013 | 7.130 | 7.380 | 7.110 | 7.283 | 165,300 | +0.17(+2.44%) |
Aug 19, 2013 | 7.235 | 7.258 | 7.110 | 7.110 | 203,361 | -0.15(-2.13%) |
Aug 16, 2013 | 7.285 | 7.350 | 7.258 | 7.265 | 86,139 | -0.07(-0.90%) |
Aug 15, 2013 | 7.380 | 7.384 | 7.281 | 7.331 | 134,608 | -0.11(-1.42%) |
Aug 14, 2013 | 7.462 | 7.462 | 7.367 | 7.436 | 75,770 | -0.04(-0.57%) |
Aug 13, 2013 | 7.485 | 7.498 | 7.400 | 7.479 | 83,674 | -0.02(-0.22%) |
Aug 12, 2013 | 7.436 | 7.528 | 7.360 | 7.495 | 88,758 | -0.02(-0.31%) |
Aug 09, 2013 | 7.571 | 7.571 | 7.509 | 7.518 | 44,335 | -0.06(-0.83%) |
Aug 08, 2013 | 7.571 | 7.581 | 7.512 | 7.581 | 214,309 | +0.11(+1.43%) |
Aug 07, 2013 | 7.550 | 7.563 | 7.403 | 7.474 | 98,245 | -0.03(-0.44%) |
Aug 06, 2013 | 7.497 | 7.576 | 7.468 | 7.507 | 145,545 | -0.04(-0.56%) |
Aug 05, 2013 | 7.439 | 7.550 | 7.390 | 7.550 | 106,628 | +0.15(+1.99%) |
Aug 02, 2013 | 7.269 | 7.484 | 7.246 | 7.403 | 117,717 | +0.16(+2.16%) |
Aug 01, 2013 | 7.373 | 7.373 | 7.223 | 7.246 | 100,677 | -0.06(-0.81%) |
Jul 31, 2013 | 7.229 | 7.327 | 7.157 | 7.305 | 84,638 | +0.05(+0.68%) |
Jul 30, 2013 | 7.354 | 7.354 | 7.200 | 7.256 | 52,079 | -0.08(-1.11%) |
Jul 29, 2013 | 7.357 | 7.416 | 7.164 | 7.337 | 136,201 | -0.02(-0.27%) |
Jul 26, 2013 | 7.344 | 7.380 | 7.288 | 7.357 | 75,694 | +0.02(+0.22%) |
Jul 25, 2013 | 7.282 | 7.344 | 7.256 | 7.341 | 56,020 | +0.06(+0.81%) |
Jul 24, 2013 | 7.295 | 7.308 | 7.246 | 7.282 | 28,128 | -0.03(-0.36%) |
Jul 23, 2013 | 7.207 | 7.346 | 7.207 | 7.308 | 51,831 | +0.10(+1.41%) |
Jul 22, 2013 | 7.144 | 7.220 | 7.115 | 7.207 | 56,504 | +0.02(+0.23%) |
Jul 19, 2013 | 7.187 | 7.193 | 7.125 | 7.190 | 80,168 | -0.00(-0.05%) |
Jul 18, 2013 | 7.318 | 7.392 | 7.190 | 7.193 | 104,070 | -0.04(-0.51%) |
Jul 17, 2013 | 7.259 | 7.305 | 7.180 | 7.230 | 62,287 | -0.03(-0.35%) |
Jul 16, 2013 | 7.269 | 7.318 | 7.138 | 7.256 | 107,745 | +0.04(+0.54%) |
Jul 15, 2013 | 7.337 | 7.385 | 7.216 | 7.216 | 73,950 | -0.10(-1.43%) |
Jul 12, 2013 | 7.282 | 7.452 | 7.193 | 7.321 | 112,068 | -0.07(-0.88%) |
Jul 11, 2013 | 7.220 | 7.452 | 7.131 | 7.386 | 115,838 | +0.25(+3.57%) |
Jul 10, 2013 | 7.171 | 7.223 | 7.128 | 7.131 | 74,284 | -0.05(-0.64%) |
Jul 09, 2013 | 7.092 | 7.213 | 7.050 | 7.177 | 128,536 | +0.07(+0.98%) |
Jul 08, 2013 | 6.981 | 7.107 | 6.939 | 7.107 | 312,314 | +0.18(+2.52%) |
Jul 05, 2013 | 6.900 | 7.026 | 6.803 | 6.932 | 281,449 | +0.06(+0.94%) |
Jul 03, 2013 | 6.825 | 6.915 | 6.764 | 6.868 | 52,787 | +0.04(+0.62%) |
Jul 02, 2013 | 6.971 | 7.020 | 6.764 | 6.825 | 186,816 | -0.19(-2.68%) |
Jul 01, 2013 | 7.036 | 7.081 | 6.926 | 7.013 | 134,427 | +0.05(+0.65%) |
Jun 28, 2013 | 6.916 | 7.046 | 6.855 | 6.968 | 150,555 | +0.04(+0.56%) |
Jun 27, 2013 | 6.919 | 6.981 | 6.842 | 6.929 | 127,990 | +0.07(+1.09%) |
Jun 26, 2013 | 6.718 | 6.871 | 6.659 | 6.855 | 214,256 | +0.23(+3.47%) |
Jun 25, 2013 | 6.352 | 6.628 | 6.333 | 6.624 | 216,169 | +0.29(+4.61%) |
Jun 24, 2013 | 6.456 | 6.492 | 6.096 | 6.333 | 413,893 | -0.25(-3.79%) |
Jun 21, 2013 | 6.605 | 6.660 | 6.482 | 6.582 | 329,735 | -0.08(-1.17%) |
Jun 20, 2013 | 6.848 | 6.871 | 6.618 | 6.660 | 213,386 | -0.27(-3.93%) |
Jun 19, 2013 | 7.000 | 7.002 | 6.910 | 6.932 | 96,388 | -0.04(-0.56%) |
Jun 18, 2013 | 6.842 | 6.971 | 6.823 | 6.971 | 63,009 | +0.12(+1.70%) |
Jun 17, 2013 | 6.893 | 6.950 | 6.842 | 6.855 | 128,037 | +0.04(+0.57%) |
Jun 14, 2013 | 6.748 | 6.877 | 6.748 | 6.816 | 151,049 | +0.08(+1.20%) |
Jun 13, 2013 | 6.563 | 6.738 | 6.501 | 6.735 | 316,510 | +0.11(+1.71%) |
Jun 12, 2013 | 6.968 | 6.968 | 6.599 | 6.621 | 256,953 | -0.32(-4.58%) |
Jun 11, 2013 | 7.039 | 7.078 | 6.910 | 6.939 | 232,479 | -0.23(-3.20%) |
Jun 10, 2013 | 7.226 | 7.261 | 7.081 | 7.168 | 235,000 | +0.01(+0.09%) |
Jun 07, 2013 | 7.007 | 7.280 | 7.001 | 7.161 | 261,370 | +0.16(+2.34%) |
Jun 06, 2013 | 6.814 | 7.055 | 6.750 | 6.997 | 275,672 | +0.18(+2.69%) |
Jun 05, 2013 | 6.715 | 6.837 | 6.702 | 6.814 | 141,300 | +0.10(+1.48%) |
Jun 04, 2013 | 6.544 | 6.809 | 6.544 | 6.715 | 164,092 | +0.17(+2.60%) |
Jun 03, 2013 | 6.943 | 6.984 | 6.528 | 6.544 | 294,441 | -0.31(-4.50%) |
May 31, 2013 | 6.763 | 6.994 | 6.747 | 6.853 | 328,909 | +0.09(+1.33%) |
May 30, 2013 | 6.593 | 6.875 | 6.448 | 6.763 | 607,061 | +0.17(+2.63%) |
May 29, 2013 | 7.017 | 7.020 | 6.300 | 6.589 | 1,272,217 | -0.49(-6.95%) |
May 28, 2013 | 7.666 | 7.666 | 6.940 | 7.081 | 785,826 | -0.49(-6.45%) |
May 24, 2013 | 7.570 | 7.608 | 7.557 | 7.570 | 110,105 | -0.07(-0.97%) |
May 23, 2013 | 7.698 | 7.698 | 7.557 | 7.644 | 292,889 | -0.13(-1.69%) |
May 22, 2013 | 7.714 | 7.856 | 7.714 | 7.775 | 142,476 | +0.05(+0.71%) |
May 21, 2013 | 7.714 | 7.763 | 7.669 | 7.721 | 148,984 | +0.03(+0.38%) |
May 20, 2013 | 7.714 | 7.714 | 7.682 | 7.692 | 140,740 | -0.02(-0.25%) |
May 17, 2013 | 7.711 | 7.718 | 7.679 | 7.711 | 168,955 | +0.00(+0.04%) |
May 16, 2013 | 7.714 | 7.714 | 7.666 | 7.708 | 100,753 | -0.01(-0.08%) |
May 15, 2013 | 7.634 | 7.714 | 7.592 | 7.714 | 88,274 | +0.12(+1.57%) |
May 13, 2013 | 7.666 | 7.666 | 7.560 | 7.595 | 131,970 | -0.07(-0.96%) |
May 10, 2013 | 7.679 | 7.750 | 7.656 | 7.669 | 99,630 | -0.03(-0.38%) |
May 09, 2013 | 7.608 | 7.698 | 7.592 | 7.698 | 114,240 | +0.08(+1.03%) |
May 08, 2013 | 7.534 | 7.620 | 7.515 | 7.620 | 174,406 | +0.08(+1.01%) |
May 07, 2013 | 7.547 | 7.556 | 7.445 | 7.543 | 350,499 | -0.02(-0.25%) |
May 06, 2013 | 7.480 | 7.588 | 7.451 | 7.563 | 214,151 | +0.11(+1.50%) |
May 03, 2013 | 7.314 | 7.496 | 7.304 | 7.451 | 263,354 | +0.15(+2.01%) |
May 02, 2013 | 7.304 | 7.387 | 7.231 | 7.304 | 211,235 | -0.00(-0.04%) |
May 01, 2013 | 7.209 | 7.307 | 7.177 | 7.307 | 203,663 | +0.12(+1.73%) |
Apr 30, 2013 | 7.199 | 7.202 | 7.161 | 7.183 | 98,456 | -0.02(-0.31%) |
Apr 29, 2013 | 7.199 | 7.209 | 7.148 | 7.205 | 114,427 | +0.00(+0.00%) |
Apr 26, 2013 | 7.129 | 7.209 | 7.116 | 7.205 | 88,204 | +0.09(+1.26%) |
Apr 25, 2013 | 7.129 | 7.161 | 7.103 | 7.116 | 161,843 | -0.01(-0.13%) |
Apr 24, 2013 | 7.106 | 7.129 | 7.087 | 7.126 | 111,756 | +0.04(+0.59%) |
Apr 23, 2013 | 7.129 | 7.145 | 7.055 | 7.084 | 143,992 | -0.02(-0.31%) |
Apr 22, 2013 | 7.110 | 7.126 | 7.071 | 7.106 | 93,302 | +0.07(+1.00%) |
Apr 19, 2013 | 6.969 | 7.068 | 6.947 | 7.036 | 83,552 | +0.08(+1.15%) |
Apr 18, 2013 | 7.059 | 7.059 | 6.947 | 6.957 | 102,134 | -0.08(-1.13%) |
Apr 17, 2013 | 7.062 | 7.097 | 7.030 | 7.036 | 119,741 | -0.05(-0.72%) |
Apr 16, 2013 | 7.001 | 7.087 | 6.990 | 7.087 | 84,358 | +0.10(+1.37%) |
Apr 15, 2013 | 7.001 | 7.060 | 6.966 | 6.992 | 91,816 | -0.04(-0.59%) |
Apr 12, 2013 | 7.059 | 7.094 | 7.004 | 7.033 | 99,930 | -0.06(-0.85%) |
Apr 11, 2013 | 7.081 | 7.113 | 7.044 | 7.094 | 59,637 | +0.01(+0.18%) |
Apr 10, 2013 | 7.001 | 7.081 | 6.944 | 7.081 | 152,742 | +0.06(+0.86%) |
Apr 09, 2013 | 7.020 | 7.097 | 6.973 | 7.020 | 141,612 | -0.01(-0.21%) |
Apr 08, 2013 | 7.007 | 7.054 | 6.959 | 7.035 | 152,200 | +0.07(+1.00%) |
Apr 05, 2013 | 6.969 | 7.032 | 6.940 | 6.966 | 109,422 | +0.01(+0.18%) |
Apr 04, 2013 | 6.959 | 7.038 | 6.928 | 6.953 | 94,580 | -0.01(-0.09%) |
Apr 03, 2013 | 7.057 | 7.057 | 6.953 | 6.959 | 146,896 | -0.05(-0.68%) |
Apr 02, 2013 | 6.956 | 7.007 | 6.934 | 7.007 | 192,183 | +0.06(+0.91%) |
Apr 01, 2013 | 6.918 | 6.956 | 6.896 | 6.944 | 106,486 | +0.00(+0.00%) |
Mar 28, 2013 | 6.944 | 6.946 | 6.906 | 6.944 | 100,884 | +0.00(+0.00%) |
Mar 27, 2013 | 6.912 | 6.944 | 6.880 | 6.943 | 83,181 | +0.00(+0.02%) |
Mar 26, 2013 | 6.918 | 6.947 | 6.858 | 6.942 | 85,147 | -0.00(-0.07%) |
Mar 25, 2013 | 6.868 | 6.950 | 6.833 | 6.947 | 199,710 | +0.11(+1.57%) |
Mar 22, 2013 | 6.849 | 6.918 | 6.792 | 6.839 | 132,528 | -0.01(-0.12%) |
Mar 21, 2013 | 6.906 | 6.918 | 6.833 | 6.847 | 108,828 | -0.06(-0.89%) |
Mar 20, 2013 | 6.852 | 6.918 | 6.849 | 6.909 | 54,989 | +0.06(+0.88%) |
Mar 19, 2013 | 6.855 | 6.868 | 6.801 | 6.849 | 153,525 | +0.05(+0.74%) |
Mar 18, 2013 | 6.732 | 6.821 | 6.722 | 6.798 | 140,734 | +0.03(+0.37%) |
Mar 15, 2013 | 6.912 | 6.917 | 6.757 | 6.773 | 278,928 | -0.14(-2.01%) |
Mar 14, 2013 | 6.849 | 6.912 | 6.826 | 6.912 | 130,331 | +0.05(+0.74%) |
Mar 13, 2013 | 6.814 | 6.915 | 6.788 | 6.861 | 105,733 | +0.08(+1.21%) |
Mar 12, 2013 | 6.830 | 6.845 | 6.744 | 6.779 | 122,444 | -0.02(-0.28%) |
Mar 11, 2013 | 6.906 | 6.928 | 6.738 | 6.798 | 296,466 | -0.11(-1.56%) |
Mar 08, 2013 | 6.890 | 6.958 | 6.890 | 6.906 | 107,760 | -0.01(-0.09%) |
Mar 07, 2013 | 6.928 | 6.959 | 6.871 | 6.912 | 196,827 | +0.04(+0.61%) |
Mar 06, 2013 | 6.826 | 6.882 | 6.776 | 6.870 | 242,715 | +0.09(+1.30%) |
Mar 05, 2013 | 6.898 | 6.901 | 6.772 | 6.782 | 233,611 | +0.01(+0.19%) |
Mar 04, 2013 | 6.675 | 6.788 | 6.663 | 6.769 | 262,209 | +0.09(+1.41%) |