Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.884 | 7.998 | 7.798 | 7.848 | 29,400 | -0.01(-0.09%) |
Feb 27, 2014 | 7.855 | 7.870 | 7.798 | 7.855 | 16,397 | +0.00(+0.00%) |
Feb 26, 2014 | 7.905 | 7.934 | 7.834 | 7.855 | 18,885 | -0.01(-0.18%) |
Feb 25, 2014 | 7.877 | 7.969 | 7.862 | 7.870 | 22,975 | +0.02(+0.27%) |
Feb 24, 2014 | 7.905 | 7.905 | 7.827 | 7.848 | 31,018 | -0.01(-0.09%) |
Feb 21, 2014 | 8.012 | 8.027 | 7.827 | 7.855 | 35,236 | -0.11(-1.43%) |
Feb 20, 2014 | 8.077 | 8.077 | 7.898 | 7.969 | 12,702 | +0.06(+0.81%) |
Feb 19, 2014 | 8.170 | 8.255 | 7.877 | 7.905 | 22,346 | -0.24(-2.98%) |
Feb 18, 2014 | 8.124 | 8.162 | 8.119 | 8.148 | 8,098 | +0.07(+0.88%) |
Feb 14, 2014 | 8.077 | 8.077 | 8.077 | 8.077 | 8,962 | +0.03(+0.35%) |
Feb 13, 2014 | 7.969 | 8.048 | 7.969 | 8.048 | 26,060 | +0.07(+0.90%) |
Feb 12, 2014 | 8.169 | 8.169 | 7.962 | 7.977 | 11,852 | -0.16(-1.93%) |
Feb 11, 2014 | 8.027 | 8.192 | 8.027 | 8.134 | 20,537 | +0.08(+0.98%) |
Feb 10, 2014 | 7.941 | 8.062 | 7.884 | 8.055 | 28,802 | +0.09(+1.08%) |
Feb 07, 2014 | 7.927 | 7.998 | 7.870 | 7.969 | 21,873 | +0.02(+0.27%) |
Feb 06, 2014 | 7.920 | 8.005 | 7.920 | 7.948 | 31,153 | +0.09(+1.18%) |
Feb 05, 2014 | 7.898 | 7.934 | 7.848 | 7.855 | 24,025 | -0.06(-0.81%) |
Feb 04, 2014 | 8.062 | 8.062 | 7.841 | 7.920 | 37,161 | -0.12(-1.50%) |
Feb 03, 2014 | 8.218 | 8.218 | 7.962 | 8.040 | 52,015 | -0.15(-1.82%) |
Jan 31, 2014 | 8.232 | 8.381 | 8.054 | 8.189 | 70,298 | -0.13(-1.62%) |
Jan 30, 2014 | 8.303 | 8.402 | 8.275 | 8.324 | 20,272 | +0.07(+0.86%) |
Jan 29, 2014 | 8.466 | 8.523 | 8.168 | 8.253 | 32,824 | -0.27(-3.17%) |
Jan 28, 2014 | 8.559 | 8.559 | 8.523 | 8.523 | 27,889 | -0.01(-0.17%) |
Jan 27, 2014 | 8.530 | 8.566 | 8.495 | 8.537 | 13,233 | +0.01(+0.17%) |
Jan 24, 2014 | 8.523 | 8.537 | 8.523 | 8.523 | 21,894 | -0.05(-0.58%) |
Jan 23, 2014 | 8.552 | 8.594 | 8.530 | 8.573 | 12,788 | +0.01(+0.17%) |
Jan 22, 2014 | 8.587 | 8.630 | 8.552 | 8.559 | 20,509 | -0.05(-0.58%) |
Jan 21, 2014 | 8.623 | 8.630 | 8.523 | 8.608 | 9,133 | +0.05(+0.58%) |
Jan 17, 2014 | 8.594 | 8.559 | 8.559 | 8.559 | 18,725 | -0.04(-0.41%) |
Jan 16, 2014 | 8.481 | 8.594 | 8.481 | 8.594 | 47,786 | +0.13(+1.51%) |
Jan 15, 2014 | 8.559 | 8.559 | 8.459 | 8.466 | 20,702 | -0.09(-1.08%) |
Jan 14, 2014 | 8.523 | 8.559 | 8.496 | 8.559 | 31,811 | +0.04(+0.42%) |
Jan 13, 2014 | 8.452 | 8.657 | 8.452 | 8.523 | 52,230 | +0.11(+1.27%) |
Jan 10, 2014 | 8.452 | 8.452 | 8.417 | 8.417 | 14,426 | -0.01(-0.17%) |
Jan 09, 2014 | 8.715 | 8.715 | 8.402 | 8.431 | 23,034 | +0.04(+0.51%) |
Jan 08, 2014 | 8.154 | 8.395 | 8.154 | 8.388 | 61,652 | +0.18(+2.16%) |
Jan 07, 2014 | 8.147 | 8.225 | 8.125 | 8.211 | 70,042 | +0.06(+0.70%) |
Jan 06, 2014 | 8.182 | 8.204 | 8.097 | 8.154 | 34,784 | -0.03(-0.35%) |
Jan 03, 2014 | 8.125 | 8.197 | 8.118 | 8.182 | 19,879 | +0.05(+0.61%) |
Jan 02, 2014 | 8.062 | 8.154 | 8.062 | 8.133 | 75,941 | +0.06(+0.79%) |
Dec 31, 2013 | 8.012 | 8.069 | 8.069 | 8.069 | 81,800 | +0.04(+0.53%) |
Dec 30, 2013 | 8.033 | 8.062 | 7.891 | 8.026 | 37,491 | -0.03(-0.35%) |
Dec 27, 2013 | 7.991 | 8.062 | 7.955 | 8.054 | 25,846 | +0.09(+1.16%) |
Dec 26, 2013 | 7.983 | 7.983 | 7.856 | 7.962 | 14,446 | -0.02(-0.27%) |
Dec 24, 2013 | 7.962 | 7.991 | 7.934 | 7.983 | 11,329 | +0.00(+0.00%) |
Dec 23, 2013 | 7.792 | 7.991 | 7.756 | 7.983 | 18,148 | +0.23(+3.02%) |
Dec 20, 2013 | 7.870 | 7.962 | 7.745 | 7.749 | 114,324 | -0.09(-1.09%) |
Dec 19, 2013 | 7.927 | 7.944 | 7.827 | 7.834 | 24,202 | -0.14(-1.78%) |
Dec 18, 2013 | 7.827 | 8.012 | 7.820 | 7.976 | 22,898 | +0.13(+1.63%) |
Dec 17, 2013 | 7.827 | 7.884 | 7.806 | 7.848 | 26,795 | +0.04(+0.45%) |
Dec 16, 2013 | 7.856 | 7.856 | 7.714 | 7.813 | 25,732 | +0.00(+0.00%) |
Dec 13, 2013 | 7.792 | 7.891 | 7.792 | 7.813 | 42,857 | +0.06(+0.73%) |
Dec 12, 2013 | 7.785 | 7.813 | 7.714 | 7.756 | 24,447 | -0.06(-0.73%) |
Dec 11, 2013 | 7.749 | 7.912 | 7.735 | 7.813 | 78,985 | +0.11(+1.38%) |
Dec 10, 2013 | 7.777 | 7.841 | 7.692 | 7.706 | 20,689 | -0.12(-1.54%) |
Dec 09, 2013 | 7.948 | 7.948 | 7.792 | 7.827 | 13,069 | -0.12(-1.52%) |
Dec 06, 2013 | 7.955 | 7.969 | 7.898 | 7.948 | 0 | +0.04(+0.45%) |
Dec 05, 2013 | 7.912 | 7.942 | 7.848 | 7.912 | 0 | -0.04(-0.45%) |
Dec 04, 2013 | 7.770 | 7.973 | 7.714 | 7.948 | 0 | +0.17(+2.19%) |
Dec 03, 2013 | 7.799 | 7.848 | 7.756 | 7.777 | 0 | -0.05(-0.64%) |
Dec 02, 2013 | 7.976 | 7.983 | 7.799 | 7.827 | 0 | -0.15(-1.87%) |
Nov 29, 2013 | 8.033 | 8.033 | 7.948 | 7.976 | 0 | -0.01(-0.18%) |
Nov 27, 2013 | 7.955 | 8.062 | 7.927 | 7.991 | 0 | +0.01(+0.18%) |
Nov 26, 2013 | 7.969 | 8.012 | 7.955 | 7.976 | 0 | -0.01(-0.09%) |
Nov 25, 2013 | 8.076 | 8.076 | 7.927 | 7.983 | 15,147 | -0.08(-0.97%) |
Nov 22, 2013 | 8.019 | 8.076 | 7.920 | 8.062 | 0 | +0.02(+0.27%) |
Nov 21, 2013 | 8.005 | 8.040 | 7.969 | 8.040 | 27,695 | +0.06(+0.71%) |
Nov 20, 2013 | 8.054 | 8.054 | 7.941 | 7.983 | 0 | -0.06(-0.79%) |
Nov 19, 2013 | 7.991 | 8.054 | 7.952 | 8.047 | 82,603 | +0.06(+0.71%) |
Nov 18, 2013 | 8.097 | 8.097 | 7.948 | 7.991 | 0 | -0.11(-1.32%) |
Nov 15, 2013 | 7.969 | 8.118 | 7.969 | 8.097 | 0 | +0.11(+1.42%) |
Nov 14, 2013 | 8.076 | 8.076 | 7.976 | 7.983 | 0 | -0.07(-0.88%) |
Nov 13, 2013 | 7.998 | 8.097 | 7.991 | 8.054 | 0 | +0.03(+0.35%) |
Nov 12, 2013 | 8.140 | 8.140 | 8.026 | 8.026 | 0 | -0.01(-0.09%) |
Nov 11, 2013 | 8.054 | 8.125 | 7.962 | 8.033 | 0 | -0.06(-0.70%) |
Nov 08, 2013 | 7.898 | 8.154 | 7.898 | 8.090 | 0 | +0.18(+2.24%) |
Nov 07, 2013 | 7.955 | 8.019 | 7.834 | 7.912 | 42,396 | -0.03(-0.36%) |
Nov 06, 2013 | 7.905 | 7.998 | 7.841 | 7.941 | 153,123 | +0.06(+0.81%) |
Nov 05, 2013 | 7.997 | 7.997 | 7.842 | 7.877 | 0 | -0.06(-0.80%) |
Nov 04, 2013 | 7.983 | 7.983 | 7.849 | 7.940 | 23,534 | -0.05(-0.62%) |
Nov 01, 2013 | 8.110 | 8.174 | 7.955 | 7.990 | 0 | -0.15(-1.82%) |
Oct 31, 2013 | 7.870 | 8.195 | 7.856 | 8.138 | 0 | +0.30(+3.78%) |
Oct 30, 2013 | 7.905 | 7.948 | 7.842 | 7.842 | 31,940 | -0.08(-1.07%) |
Oct 29, 2013 | 8.195 | 8.195 | 7.905 | 7.926 | 0 | -0.28(-3.36%) |
Oct 28, 2013 | 8.174 | 8.230 | 8.174 | 8.202 | 0 | +0.06(+0.69%) |
Oct 25, 2013 | 8.131 | 8.167 | 7.990 | 8.145 | 0 | +0.05(+0.61%) |
Oct 24, 2013 | 8.075 | 8.110 | 8.046 | 8.096 | 15,191 | -0.01(-0.17%) |
Oct 23, 2013 | 8.167 | 8.195 | 8.082 | 8.110 | 0 | -0.06(-0.78%) |
Oct 22, 2013 | 8.032 | 8.258 | 8.032 | 8.174 | 47,424 | +0.13(+1.58%) |
Oct 21, 2013 | 8.307 | 8.343 | 8.032 | 8.046 | 57,555 | -0.19(-2.32%) |
Oct 18, 2013 | 8.230 | 8.265 | 8.145 | 8.237 | 43,064 | +0.10(+1.22%) |
Oct 17, 2013 | 8.071 | 8.198 | 8.071 | 8.138 | 19,922 | +0.05(+0.61%) |
Oct 16, 2013 | 8.117 | 8.214 | 8.053 | 8.089 | 19,912 | -0.01(-0.09%) |
Oct 15, 2013 | 8.082 | 8.201 | 8.082 | 8.096 | 19,893 | +0.01(+0.17%) |
Oct 14, 2013 | 8.053 | 8.159 | 8.053 | 8.082 | 32,333 | +0.02(+0.26%) |
Oct 11, 2013 | 7.933 | 8.174 | 7.933 | 8.061 | 0 | +0.09(+1.15%) |
Oct 10, 2013 | 7.948 | 8.089 | 7.898 | 7.969 | 28,525 | +0.14(+1.81%) |
Oct 09, 2013 | 7.870 | 7.989 | 7.813 | 7.827 | 34,071 | -0.04(-0.54%) |
Oct 08, 2013 | 7.940 | 7.948 | 7.856 | 7.870 | 19,793 | -0.01(-0.09%) |
Oct 07, 2013 | 7.792 | 8.089 | 7.792 | 7.877 | 0 | +0.02(+0.27%) |
Oct 04, 2013 | 7.863 | 7.962 | 7.856 | 7.856 | 0 | -0.03(-0.36%) |
Oct 03, 2013 | 7.849 | 8.011 | 7.813 | 7.884 | 0 | +0.01(+0.09%) |
Oct 02, 2013 | 8.004 | 8.004 | 7.849 | 7.877 | 14,134 | -0.20(-2.53%) |
Oct 01, 2013 | 8.053 | 8.117 | 7.969 | 8.082 | 64,992 | +0.05(+0.62%) |
Sep 30, 2013 | 7.933 | 8.117 | 7.877 | 8.032 | 0 | +0.06(+0.80%) |
Sep 27, 2013 | 7.976 | 8.053 | 7.969 | 7.969 | 0 | -0.05(-0.62%) |
Sep 26, 2013 | 7.955 | 8.039 | 7.933 | 8.018 | 12,317 | +0.05(+0.62%) |
Sep 25, 2013 | 8.061 | 8.096 | 7.969 | 7.969 | 12,899 | -0.10(-1.23%) |
Sep 24, 2013 | 8.096 | 8.131 | 8.068 | 8.068 | 29,610 | -0.01(-0.09%) |
Sep 23, 2013 | 8.039 | 8.124 | 8.039 | 8.075 | 24,694 | +0.04(+0.53%) |
Sep 20, 2013 | 8.053 | 8.152 | 8.004 | 8.032 | 0 | -0.01(-0.09%) |
Sep 19, 2013 | 8.082 | 8.089 | 8.025 | 8.039 | 0 | -0.05(-0.61%) |
Sep 18, 2013 | 7.983 | 8.159 | 7.983 | 8.089 | 0 | +0.07(+0.88%) |
Sep 17, 2013 | 8.032 | 8.068 | 7.990 | 8.018 | 0 | +0.04(+0.53%) |
Sep 16, 2013 | 8.089 | 8.117 | 7.948 | 7.976 | 0 | -0.02(-0.26%) |
Sep 13, 2013 | 8.004 | 8.029 | 7.969 | 7.997 | 0 | +0.01(+0.18%) |
Sep 12, 2013 | 8.025 | 8.028 | 7.955 | 7.983 | 0 | -0.07(-0.88%) |
Sep 11, 2013 | 7.997 | 8.089 | 7.997 | 8.053 | 0 | +0.06(+0.71%) |
Sep 10, 2013 | 7.849 | 7.997 | 7.849 | 7.997 | 17,419 | +0.02(+0.27%) |
Sep 09, 2013 | 7.926 | 7.997 | 7.912 | 7.976 | 0 | +0.11(+1.44%) |
Sep 06, 2013 | 8.039 | 8.096 | 7.849 | 7.863 | 0 | -0.14(-1.77%) |
Sep 05, 2013 | 7.948 | 8.041 | 7.933 | 8.004 | 0 | +0.04(+0.44%) |
Sep 04, 2013 | 7.849 | 8.004 | 7.849 | 7.969 | 0 | +0.08(+0.98%) |
Sep 03, 2013 | 7.863 | 7.948 | 7.771 | 7.891 | 0 | +0.12(+1.55%) |
Aug 30, 2013 | 7.962 | 7.997 | 7.750 | 7.771 | 0 | -0.20(-2.57%) |
Aug 29, 2013 | 7.863 | 8.004 | 7.863 | 7.976 | 23,909 | +0.09(+1.16%) |
Aug 28, 2013 | 7.792 | 7.948 | 7.764 | 7.884 | 0 | +0.06(+0.72%) |
Aug 27, 2013 | 7.778 | 7.905 | 7.771 | 7.827 | 83,652 | +0.00(+0.00%) |
Aug 26, 2013 | 7.870 | 7.912 | 7.792 | 7.827 | 0 | -0.04(-0.54%) |
Aug 23, 2013 | 7.962 | 7.962 | 7.835 | 7.870 | 0 | -0.11(-1.42%) |
Aug 22, 2013 | 7.905 | 8.082 | 7.898 | 7.983 | 15,215 | +0.14(+1.80%) |
Aug 21, 2013 | 7.948 | 8.015 | 7.827 | 7.842 | 0 | -0.12(-1.51%) |
Aug 20, 2013 | 7.983 | 8.085 | 7.940 | 7.962 | 25,659 | +0.01(+0.09%) |
Aug 19, 2013 | 8.018 | 8.068 | 7.948 | 7.955 | 21,684 | -0.04(-0.44%) |
Aug 16, 2013 | 7.912 | 8.110 | 7.912 | 7.990 | 0 | +0.05(+0.62%) |
Aug 15, 2013 | 7.969 | 8.053 | 7.919 | 7.940 | 45,669 | -0.08(-0.97%) |
Aug 14, 2013 | 7.979 | 8.103 | 7.976 | 8.018 | 24,130 | +0.01(+0.18%) |
Aug 13, 2013 | 8.075 | 8.075 | 7.997 | 8.004 | 20,431 | -0.06(-0.79%) |
Aug 12, 2013 | 8.082 | 8.181 | 8.032 | 8.068 | 16,172 | +0.01(+0.09%) |
Aug 09, 2013 | 8.124 | 8.237 | 8.061 | 8.061 | 13,447 | -0.08(-0.95%) |
Aug 08, 2013 | 8.251 | 8.294 | 8.124 | 8.138 | 17,381 | -0.06(-0.69%) |
Aug 07, 2013 | 8.075 | 8.251 | 8.039 | 8.195 | 16,842 | +0.16(+1.93%) |
Aug 06, 2013 | 8.053 | 8.096 | 8.004 | 8.039 | 15,601 | -0.01(-0.09%) |
Aug 05, 2013 | 7.959 | 8.046 | 7.955 | 8.046 | 31,461 | +0.09(+1.15%) |
Aug 02, 2013 | 7.955 | 8.011 | 7.927 | 7.955 | 34,493 | -0.04(-0.53%) |
Aug 01, 2013 | 7.913 | 8.032 | 7.906 | 7.997 | 45,511 | +0.10(+1.25%) |
Jul 31, 2013 | 8.053 | 8.057 | 7.885 | 7.899 | 0 | -0.11(-1.40%) |
Jul 30, 2013 | 8.299 | 8.299 | 8.011 | 8.011 | 0 | -0.25(-2.98%) |
Jul 29, 2013 | 8.250 | 8.342 | 8.222 | 8.257 | 0 | -0.13(-1.51%) |
Jul 26, 2013 | 8.306 | 8.433 | 8.299 | 8.384 | 0 | +0.01(+0.17%) |
Jul 25, 2013 | 8.384 | 8.433 | 8.318 | 8.370 | 0 | -0.04(-0.42%) |
Jul 24, 2013 | 8.468 | 8.468 | 8.370 | 8.405 | 0 | -0.02(-0.25%) |
Jul 23, 2013 | 8.426 | 8.447 | 8.398 | 8.426 | 0 | -0.01(-0.08%) |
Jul 22, 2013 | 8.443 | 8.461 | 8.384 | 8.433 | 0 | -0.04(-0.41%) |
Jul 19, 2013 | 8.447 | 8.503 | 8.426 | 8.468 | 0 | +0.02(+0.25%) |
Jul 18, 2013 | 8.461 | 8.510 | 8.419 | 8.447 | 0 | +0.01(+0.08%) |
Jul 17, 2013 | 8.503 | 8.517 | 8.427 | 8.440 | 12,085 | -0.04(-0.41%) |
Jul 16, 2013 | 8.489 | 8.517 | 8.454 | 8.475 | 0 | -0.04(-0.41%) |
Jul 15, 2013 | 8.531 | 8.609 | 8.482 | 8.510 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 8.475 | 8.510 | 8.440 | 8.510 | 0 | +0.03(+0.33%) |
Jul 11, 2013 | 8.545 | 8.545 | 8.440 | 8.482 | 0 | +0.04(+0.50%) |
Jul 10, 2013 | 8.419 | 8.461 | 8.419 | 8.440 | 0 | +0.02(+0.25%) |
Jul 09, 2013 | 8.482 | 8.482 | 8.377 | 8.419 | 0 | -0.05(-0.58%) |
Jul 08, 2013 | 8.475 | 8.495 | 8.447 | 8.468 | 0 | -0.01(-0.17%) |
Jul 05, 2013 | 8.482 | 8.482 | 8.419 | 8.482 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 8.391 | 8.482 | 8.391 | 8.482 | 0 | +0.12(+1.43%) |
Jul 02, 2013 | 8.236 | 8.461 | 8.236 | 8.363 | 0 | +0.10(+1.19%) |
Jul 01, 2013 | 8.264 | 8.335 | 8.222 | 8.264 | 0 | +0.01(+0.17%) |
Jun 28, 2013 | 8.257 | 8.328 | 8.201 | 8.250 | 232,633 | -0.04(-0.51%) |
Jun 27, 2013 | 8.363 | 8.363 | 8.236 | 8.292 | 0 | -0.01(-0.08%) |
Jun 26, 2013 | 8.264 | 8.363 | 8.159 | 8.299 | 0 | +0.07(+0.85%) |
Jun 25, 2013 | 8.215 | 8.247 | 8.117 | 8.229 | 0 | +0.06(+0.69%) |
Jun 24, 2013 | 8.032 | 8.195 | 7.959 | 8.173 | 0 | +0.10(+1.22%) |
Jun 21, 2013 | 8.145 | 8.188 | 8.018 | 8.075 | 91,061 | -0.07(-0.86%) |
Jun 20, 2013 | 8.145 | 8.243 | 8.096 | 8.145 | 0 | -0.10(-1.19%) |
Jun 19, 2013 | 8.327 | 8.398 | 8.236 | 8.243 | 0 | -0.18(-2.09%) |
Jun 18, 2013 | 8.327 | 8.447 | 8.271 | 8.419 | 0 | +0.13(+1.53%) |
Jun 17, 2013 | 8.299 | 8.349 | 8.194 | 8.292 | 0 | +0.08(+0.94%) |
Jun 14, 2013 | 8.419 | 8.440 | 8.201 | 8.215 | 0 | -0.20(-2.42%) |
Jun 13, 2013 | 8.349 | 8.447 | 8.327 | 8.419 | 35,550 | +0.04(+0.42%) |
Jun 12, 2013 | 8.398 | 8.433 | 8.370 | 8.384 | 22,227 | -0.02(-0.25%) |
Jun 11, 2013 | 8.363 | 8.468 | 8.313 | 8.405 | 89,034 | -0.02(-0.25%) |
Jun 10, 2013 | 8.398 | 8.475 | 8.398 | 8.426 | 0 | -0.02(-0.25%) |
Jun 07, 2013 | 8.510 | 8.510 | 8.419 | 8.447 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 8.461 | 8.503 | 8.384 | 8.447 | 19,419 | +0.01(+0.17%) |
Jun 05, 2013 | 8.461 | 8.510 | 8.292 | 8.433 | 0 | -0.04(-0.50%) |
Jun 04, 2013 | 8.503 | 8.538 | 8.398 | 8.475 | 0 | -0.04(-0.41%) |
Jun 03, 2013 | 8.454 | 8.566 | 8.440 | 8.510 | 159,520 | +0.11(+1.25%) |
May 31, 2013 | 8.461 | 8.503 | 8.398 | 8.405 | 95,295 | -0.13(-1.48%) |
May 30, 2013 | 8.292 | 8.559 | 8.292 | 8.531 | 114,845 | +0.22(+2.62%) |
May 29, 2013 | 8.292 | 8.377 | 8.243 | 8.313 | 83,373 | -0.05(-0.59%) |
May 28, 2013 | 8.356 | 8.391 | 8.278 | 8.363 | 39,495 | +0.07(+0.85%) |
May 24, 2013 | 8.236 | 8.310 | 8.222 | 8.292 | 0 | +0.04(+0.51%) |
May 23, 2013 | 8.152 | 8.285 | 8.152 | 8.250 | 0 | +0.07(+0.86%) |
May 22, 2013 | 8.152 | 8.243 | 8.152 | 8.180 | 0 | +0.01(+0.17%) |
May 21, 2013 | 8.201 | 8.229 | 8.166 | 8.166 | 0 | -0.06(-0.68%) |
May 20, 2013 | 8.201 | 8.250 | 8.131 | 8.222 | 0 | -0.01(-0.17%) |
May 17, 2013 | 8.243 | 8.285 | 8.208 | 8.236 | 0 | +0.03(+0.34%) |
May 16, 2013 | 8.180 | 8.271 | 8.180 | 8.208 | 48,275 | -0.01(-0.17%) |
May 15, 2013 | 8.171 | 8.229 | 8.166 | 8.222 | 0 | -0.01(-0.17%) |
May 13, 2013 | 8.222 | 8.285 | 8.201 | 8.236 | 0 | +0.00(+0.00%) |
May 10, 2013 | 8.222 | 8.236 | 8.173 | 8.236 | 0 | +0.04(+0.43%) |
May 09, 2013 | 8.236 | 8.250 | 8.180 | 8.201 | 0 | -0.04(-0.51%) |
May 08, 2013 | 8.215 | 8.271 | 8.187 | 8.243 | 0 | +0.06(+0.73%) |
May 07, 2013 | 8.208 | 8.208 | 8.138 | 8.183 | 0 | +0.01(+0.13%) |
May 06, 2013 | 8.110 | 8.194 | 8.110 | 8.173 | 0 | +0.03(+0.34%) |
May 03, 2013 | 8.075 | 8.166 | 7.984 | 8.145 | 0 | +0.16(+2.01%) |
May 02, 2013 | 7.844 | 8.068 | 7.816 | 7.984 | 0 | +0.20(+2.51%) |
May 01, 2013 | 8.145 | 8.180 | 7.788 | 7.788 | 0 | -0.41(-5.03%) |
Apr 30, 2013 | 8.131 | 8.236 | 8.131 | 8.201 | 0 | +0.03(+0.43%) |
Apr 29, 2013 | 8.068 | 8.215 | 8.061 | 8.166 | 37,334 | +0.13(+1.65%) |
Apr 26, 2013 | 8.152 | 8.152 | 7.984 | 8.033 | 24,422 | -0.12(-1.46%) |
Apr 25, 2013 | 8.180 | 8.180 | 8.089 | 8.152 | 6,485 | -0.03(-0.34%) |
Apr 24, 2013 | 8.208 | 8.236 | 8.173 | 8.180 | 10,698 | +0.01(+0.09%) |
Apr 23, 2013 | 8.096 | 8.180 | 8.054 | 8.173 | 38,877 | +0.10(+1.21%) |
Apr 22, 2013 | 7.998 | 8.096 | 7.943 | 8.075 | 11,348 | -0.04(-0.52%) |
Apr 19, 2013 | 8.173 | 8.173 | 7.991 | 8.117 | 16,115 | -0.06(-0.77%) |
Apr 18, 2013 | 8.075 | 8.222 | 8.026 | 8.180 | 130,722 | +0.14(+1.74%) |
Apr 17, 2013 | 8.152 | 8.159 | 7.844 | 8.040 | 35,163 | -0.13(-1.63%) |
Apr 16, 2013 | 8.026 | 8.187 | 8.026 | 8.173 | 34,429 | +0.22(+2.72%) |
Apr 15, 2013 | 8.166 | 8.215 | 7.956 | 7.956 | 53,542 | -0.17(-2.07%) |
Apr 12, 2013 | 8.110 | 8.145 | 8.026 | 8.124 | 21,012 | -0.10(-1.19%) |
Apr 11, 2013 | 8.145 | 8.299 | 7.460 | 8.222 | 144,197 | +0.02(+0.26%) |
Apr 10, 2013 | 8.236 | 8.278 | 8.138 | 8.201 | 28,091 | +0.01(+0.09%) |
Apr 09, 2013 | 8.313 | 8.313 | 8.180 | 8.194 | 23,742 | -0.12(-1.43%) |
Apr 08, 2013 | 8.313 | 8.320 | 8.278 | 8.313 | 4,790 | +0.02(+0.25%) |
Apr 05, 2013 | 8.201 | 8.390 | 8.117 | 8.292 | 23,679 | -0.05(-0.59%) |
Apr 04, 2013 | 8.285 | 8.341 | 8.211 | 8.341 | 12,172 | +0.08(+0.93%) |
Apr 03, 2013 | 8.218 | 8.362 | 8.218 | 8.264 | 19,684 | +0.06(+0.77%) |
Apr 02, 2013 | 8.418 | 8.418 | 8.187 | 8.201 | 12,297 | -0.17(-2.00%) |
Apr 01, 2013 | 8.276 | 8.446 | 8.173 | 8.369 | 56,613 | +0.08(+0.93%) |
Mar 28, 2013 | 8.341 | 8.369 | 8.278 | 8.292 | 13,598 | +0.00(+0.00%) |
Mar 27, 2013 | 8.327 | 8.327 | 8.267 | 8.292 | 5,608 | -0.12(-1.41%) |
Mar 26, 2013 | 8.411 | 8.411 | 8.355 | 8.411 | 14,726 | +0.02(+0.25%) |
Mar 25, 2013 | 8.404 | 8.453 | 8.376 | 8.390 | 13,133 | +0.00(+0.00%) |
Mar 22, 2013 | 8.425 | 8.446 | 8.355 | 8.390 | 22,487 | -0.02(-0.25%) |
Mar 21, 2013 | 8.236 | 8.453 | 8.236 | 8.411 | 109,496 | +0.10(+1.18%) |
Mar 20, 2013 | 8.390 | 8.390 | 8.278 | 8.313 | 6,615 | +0.00(+0.00%) |
Mar 19, 2013 | 8.278 | 8.383 | 8.257 | 8.313 | 24,850 | -0.01(-0.08%) |
Mar 18, 2013 | 8.278 | 8.362 | 8.264 | 8.320 | 9,015 | -0.06(-0.67%) |
Mar 15, 2013 | 8.578 | 8.578 | 8.341 | 8.376 | 85,206 | -0.18(-2.12%) |
Mar 14, 2013 | 8.425 | 8.557 | 8.418 | 8.557 | 18,635 | +0.17(+2.00%) |
Mar 13, 2013 | 8.432 | 8.432 | 8.376 | 8.390 | 3,827 | -0.02(-0.25%) |
Mar 12, 2013 | 8.397 | 8.467 | 8.299 | 8.411 | 7,261 | +0.02(+0.25%) |
Mar 11, 2013 | 8.474 | 8.481 | 8.365 | 8.390 | 19,491 | -0.10(-1.23%) |
Mar 08, 2013 | 8.509 | 8.523 | 8.418 | 8.495 | 11,940 | +0.06(+0.75%) |
Mar 07, 2013 | 8.327 | 8.502 | 8.327 | 8.432 | 22,949 | +0.08(+1.00%) |
Mar 06, 2013 | 8.313 | 8.369 | 8.294 | 8.348 | 12,206 | +0.03(+0.34%) |
Mar 05, 2013 | 8.327 | 8.341 | 8.271 | 8.320 | 30,830 | +0.01(+0.08%) |
Mar 04, 2013 | 8.257 | 8.327 | 8.257 | 8.313 | 24,533 | +0.00(+0.00%) |