Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.356 | 8.557 | 8.077 | 8.077 | 4,832 | -0.14(-1.65%) |
Apr 29, 2014 | 7.670 | 8.639 | 7.670 | 8.213 | 6,058 | +0.36(+4.57%) |
Apr 28, 2014 | 7.787 | 8.029 | 7.787 | 7.854 | 3,238 | -0.09(-1.10%) |
Apr 25, 2014 | 7.835 | 8.319 | 7.815 | 7.941 | 7,066 | +0.07(+0.86%) |
Apr 24, 2014 | 7.738 | 7.965 | 7.738 | 7.873 | 12,871 | +0.02(+0.25%) |
Apr 23, 2014 | 7.999 | 7.999 | 7.854 | 7.854 | 1,546 | -0.34(-4.14%) |
Apr 22, 2014 | 8.193 | 8.339 | 8.096 | 8.193 | 3,517 | -0.04(-0.47%) |
Apr 21, 2014 | 8.184 | 8.290 | 7.999 | 8.232 | 5,810 | +0.00(+0.00%) |
Apr 17, 2014 | 7.951 | 8.232 | 8.232 | 8.232 | 28,980 | +0.24(+3.03%) |
Apr 16, 2014 | 8.135 | 8.174 | 7.990 | 7.990 | 2,664 | +0.02(+0.24%) |
Apr 15, 2014 | 7.970 | 7.970 | 7.970 | 7.970 | 130 | +0.06(+0.74%) |
Apr 14, 2014 | 8.271 | 8.271 | 7.704 | 7.912 | 43,095 | -0.35(-4.23%) |
Apr 11, 2014 | 8.300 | 8.311 | 8.261 | 8.261 | 1,400 | +0.03(+0.35%) |
Apr 10, 2014 | 8.310 | 8.310 | 8.232 | 8.232 | 342 | -0.17(-2.08%) |
Apr 09, 2014 | 8.399 | 8.407 | 8.290 | 8.407 | 2,573 | -0.02(-0.23%) |
Apr 08, 2014 | 8.232 | 8.542 | 8.232 | 8.426 | 6,541 | +0.06(+0.70%) |
Apr 07, 2014 | 8.368 | 8.368 | 8.368 | 8.368 | 313 | -0.06(-0.69%) |
Apr 04, 2014 | 8.765 | 8.824 | 8.426 | 8.426 | 7,978 | -0.47(-5.23%) |
Apr 03, 2014 | 8.620 | 8.891 | 8.348 | 8.891 | 3,171 | +0.25(+2.92%) |
Apr 02, 2014 | 8.552 | 8.727 | 8.543 | 8.639 | 1,650 | -0.08(-0.89%) |
Apr 01, 2014 | 8.824 | 8.824 | 8.475 | 8.717 | 7,452 | -0.23(-2.60%) |
Mar 31, 2014 | 9.454 | 9.890 | 8.803 | 8.950 | 47,439 | -0.48(-5.14%) |
Mar 28, 2014 | 9.294 | 9.434 | 9.056 | 9.434 | 5,192 | +0.08(+0.83%) |
Mar 27, 2014 | 9.367 | 9.376 | 9.129 | 9.357 | 1,992 | +0.18(+2.01%) |
Mar 26, 2014 | 9.076 | 9.299 | 9.076 | 9.173 | 5,506 | +0.22(+2.49%) |
Mar 25, 2014 | 9.133 | 9.133 | 8.950 | 8.950 | 3,164 | +0.05(+0.54%) |
Mar 24, 2014 | 8.901 | 8.901 | 8.901 | 8.901 | 294 | -0.02(-0.22%) |
Mar 21, 2014 | 8.746 | 9.299 | 8.746 | 8.921 | 12,206 | +0.02(+0.22%) |
Mar 20, 2014 | 9.000 | 9.105 | 8.862 | 8.901 | 2,754 | -0.18(-2.03%) |
Mar 19, 2014 | 9.405 | 9.405 | 8.921 | 9.085 | 2,460 | -0.08(-0.85%) |
Mar 18, 2014 | 8.891 | 9.444 | 8.843 | 9.163 | 4,379 | +0.03(+0.32%) |
Mar 17, 2014 | 9.047 | 9.454 | 8.979 | 9.134 | 6,587 | +0.20(+2.28%) |
Mar 14, 2014 | 8.930 | 9.405 | 8.852 | 8.930 | 10,165 | -0.05(-0.54%) |
Mar 13, 2014 | 9.308 | 9.308 | 8.979 | 8.979 | 1,695 | -0.42(-4.44%) |
Mar 12, 2014 | 9.018 | 9.444 | 8.659 | 9.396 | 4,845 | +0.18(+2.00%) |
Mar 11, 2014 | 9.308 | 9.308 | 8.862 | 9.211 | 3,506 | -0.14(-1.45%) |
Mar 10, 2014 | 9.066 | 9.454 | 8.945 | 9.347 | 6,882 | +0.21(+2.34%) |
Mar 07, 2014 | 9.114 | 9.134 | 8.649 | 9.134 | 8,052 | -0.16(-1.67%) |
Mar 06, 2014 | 9.124 | 9.425 | 8.843 | 9.289 | 8,904 | +0.05(+0.52%) |
Mar 05, 2014 | 8.746 | 9.284 | 8.736 | 9.241 | 6,475 | +0.43(+4.84%) |
Mar 04, 2014 | 8.581 | 9.192 | 8.581 | 8.814 | 12,838 | -0.16(-1.84%) |
Mar 03, 2014 | 9.037 | 9.473 | 8.833 | 8.979 | 3,885 | -0.29(-3.14%) |
Feb 28, 2014 | 8.785 | 9.483 | 8.785 | 9.270 | 8,500 | +0.27(+3.02%) |
Feb 27, 2014 | 8.668 | 8.998 | 8.668 | 8.998 | 7,904 | +0.34(+3.92%) |
Feb 26, 2014 | 8.639 | 8.659 | 8.494 | 8.659 | 392 | -0.05(-0.56%) |
Feb 25, 2014 | 8.707 | 8.707 | 8.707 | 8.707 | 216 | +0.19(+2.28%) |
Feb 24, 2014 | 8.882 | 8.939 | 8.445 | 8.513 | 8,388 | +0.00(+0.00%) |
Feb 21, 2014 | 8.387 | 8.746 | 8.387 | 8.513 | 619 | +0.25(+3.05%) |
Feb 20, 2014 | 8.726 | 8.833 | 8.261 | 8.261 | 4,618 | -0.15(-1.73%) |
Feb 19, 2014 | 8.484 | 8.484 | 8.407 | 8.407 | 411 | -0.05(-0.57%) |
Feb 18, 2014 | 8.630 | 8.630 | 8.387 | 8.455 | 4,771 | -0.11(-1.25%) |
Feb 14, 2014 | 8.465 | 8.562 | 8.562 | 8.562 | 5,775 | -0.04(-0.45%) |
Feb 13, 2014 | 8.940 | 8.940 | 8.300 | 8.601 | 10,344 | -0.04(-0.45%) |
Feb 12, 2014 | 8.097 | 8.727 | 8.097 | 8.639 | 4,234 | -0.03(-0.34%) |
Feb 11, 2014 | 8.639 | 8.717 | 8.426 | 8.668 | 2,111 | -0.11(-1.22%) |
Feb 10, 2014 | 8.523 | 8.775 | 8.106 | 8.775 | 9,863 | +0.10(+1.12%) |
Feb 07, 2014 | 9.066 | 9.501 | 8.494 | 8.678 | 15,620 | -0.34(-3.76%) |
Feb 06, 2014 | 8.523 | 9.094 | 8.523 | 9.018 | 14,510 | +0.49(+5.80%) |
Feb 05, 2014 | 8.445 | 8.639 | 8.261 | 8.523 | 24,734 | +0.15(+1.74%) |
Feb 04, 2014 | 8.135 | 8.512 | 8.116 | 8.378 | 7,903 | +0.49(+6.27%) |
Feb 03, 2014 | 7.999 | 8.193 | 7.883 | 7.883 | 977 | -0.04(-0.49%) |
Jan 31, 2014 | 7.844 | 8.338 | 7.815 | 7.922 | 11,688 | +0.06(+0.81%) |
Jan 30, 2014 | 7.980 | 7.999 | 7.858 | 7.858 | 1,710 | -0.14(-1.77%) |
Jan 29, 2014 | 7.902 | 8.028 | 7.873 | 7.999 | 10,859 | +0.02(+0.24%) |
Jan 28, 2014 | 7.796 | 8.096 | 7.718 | 7.980 | 26,279 | +0.16(+1.98%) |
Jan 27, 2014 | 7.990 | 7.990 | 7.718 | 7.825 | 3,238 | -0.03(-0.37%) |
Jan 24, 2014 | 7.980 | 7.990 | 7.825 | 7.854 | 2,901 | -0.01(-0.12%) |
Jan 23, 2014 | 7.767 | 7.864 | 7.767 | 7.864 | 5,485 | -0.02(-0.25%) |
Jan 22, 2014 | 7.902 | 7.999 | 7.873 | 7.883 | 12,190 | -0.11(-1.33%) |
Jan 21, 2014 | 7.922 | 7.990 | 7.922 | 7.990 | 516 | +0.00(+0.00%) |
Jan 17, 2014 | 7.776 | 7.990 | 7.990 | 7.990 | 12,272 | +0.01(+0.12%) |
Jan 16, 2014 | 7.901 | 7.980 | 7.854 | 7.980 | 5,060 | +0.04(+0.49%) |
Jan 15, 2014 | 7.827 | 7.970 | 7.825 | 7.941 | 8,491 | -0.01(-0.12%) |
Jan 14, 2014 | 7.980 | 7.999 | 7.854 | 7.951 | 55,390 | -0.01(-0.12%) |
Jan 13, 2014 | 7.893 | 7.961 | 7.825 | 7.961 | 1,336 | +0.07(+0.86%) |
Jan 10, 2014 | 7.932 | 8.048 | 7.825 | 7.893 | 27,216 | -0.10(-1.21%) |
Jan 09, 2014 | 7.767 | 7.999 | 7.767 | 7.990 | 31,658 | +0.18(+2.36%) |
Jan 08, 2014 | 7.834 | 7.961 | 7.805 | 7.805 | 39,885 | -0.02(-0.25%) |
Jan 07, 2014 | 7.844 | 7.844 | 7.825 | 7.825 | 457 | +0.00(+0.00%) |
Jan 06, 2014 | 7.825 | 7.825 | 7.825 | 7.825 | 171 | +0.03(+0.37%) |
Jan 03, 2014 | 7.767 | 7.796 | 7.757 | 7.796 | 55,654 | +0.03(+0.37%) |
Jan 02, 2014 | 7.932 | 7.932 | 7.757 | 7.767 | 9,968 | -0.16(-1.96%) |
Dec 31, 2013 | 7.815 | 7.922 | 7.922 | 7.922 | 4,847 | +0.05(+0.62%) |
Dec 30, 2013 | 7.778 | 7.873 | 7.757 | 7.873 | 8,035 | +0.07(+0.87%) |
Dec 27, 2013 | 7.873 | 7.873 | 7.805 | 7.805 | 1,557 | -0.12(-1.47%) |
Dec 26, 2013 | 7.709 | 7.922 | 7.709 | 7.922 | 4,504 | +0.01(+0.12%) |
Dec 24, 2013 | 7.912 | 7.912 | 7.912 | 7.912 | 113 | +0.07(+0.87%) |
Dec 23, 2013 | 7.844 | 7.844 | 7.815 | 7.844 | 6,931 | -0.12(-1.46%) |
Dec 20, 2013 | 7.757 | 7.990 | 7.757 | 7.961 | 13,788 | +0.55(+7.46%) |
Dec 19, 2013 | 7.689 | 7.902 | 7.408 | 7.408 | 10,559 | -0.39(-4.98%) |
Dec 18, 2013 | 7.805 | 7.805 | 7.796 | 7.796 | 631 | +0.02(+0.25%) |
Dec 17, 2013 | 7.776 | 7.854 | 7.776 | 7.776 | 993 | -0.15(-1.84%) |
Dec 16, 2013 | 7.757 | 7.922 | 7.757 | 7.922 | 4,455 | +0.16(+2.00%) |
Dec 13, 2013 | 7.767 | 7.767 | 7.767 | 7.767 | 221 | +0.00(+0.00%) |
Dec 12, 2013 | 7.757 | 7.835 | 7.757 | 7.767 | 1,620 | -0.03(-0.37%) |
Dec 11, 2013 | 7.815 | 7.815 | 7.767 | 7.796 | 1,217 | +0.01(+0.12%) |
Dec 10, 2013 | 7.786 | 7.786 | 7.786 | 7.786 | 251 | -0.04(-0.50%) |
Dec 09, 2013 | 7.757 | 7.825 | 7.757 | 7.825 | 8,008 | +0.06(+0.75%) |
Dec 06, 2013 | 7.883 | 7.883 | 7.757 | 7.767 | 0 | -0.02(-0.25%) |
Dec 05, 2013 | 7.767 | 7.989 | 7.767 | 7.786 | 0 | +0.03(+0.38%) |
Dec 04, 2013 | 7.796 | 7.825 | 7.757 | 7.757 | 0 | -0.05(-0.62%) |
Dec 03, 2013 | 7.825 | 7.854 | 7.805 | 7.805 | 0 | -0.01(-0.12%) |
Dec 02, 2013 | 7.893 | 7.951 | 7.786 | 7.815 | 0 | -0.14(-1.71%) |
Nov 29, 2013 | 7.759 | 7.980 | 7.757 | 7.951 | 0 | +0.16(+2.12%) |
Nov 27, 2013 | 7.776 | 7.854 | 7.776 | 7.786 | 0 | -0.05(-0.62%) |
Nov 26, 2013 | 7.786 | 7.951 | 7.786 | 7.835 | 0 | +0.04(+0.50%) |
Nov 25, 2013 | 7.835 | 7.902 | 7.785 | 7.796 | 0 | -0.01(-0.12%) |
Nov 22, 2013 | 7.805 | 7.883 | 7.757 | 7.805 | 0 | +0.04(+0.50%) |
Nov 21, 2013 | 7.767 | 7.843 | 7.767 | 7.767 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 7.757 | 7.805 | 7.757 | 7.767 | 0 | +0.01(+0.13%) |
Nov 19, 2013 | 7.786 | 7.834 | 7.757 | 7.757 | 0 | -0.08(-0.99%) |
Nov 18, 2013 | 7.854 | 7.902 | 7.815 | 7.835 | 0 | -0.02(-0.25%) |
Nov 15, 2013 | 7.893 | 7.902 | 7.815 | 7.854 | 0 | -0.16(-1.94%) |
Nov 14, 2013 | 7.793 | 8.009 | 7.793 | 8.009 | 0 | -0.04(-0.48%) |
Nov 12, 2013 | 8.038 | 8.048 | 7.999 | 8.048 | 0 | +0.10(+1.22%) |
Nov 11, 2013 | 7.883 | 7.951 | 7.805 | 7.951 | 0 | +0.01(+0.12%) |
Nov 08, 2013 | 7.941 | 7.980 | 7.854 | 7.941 | 0 | -0.05(-0.61%) |
Nov 07, 2013 | 7.869 | 7.999 | 7.869 | 7.990 | 0 | -0.01(-0.12%) |
Nov 06, 2013 | 7.999 | 7.999 | 7.990 | 7.999 | 0 | +0.03(+0.36%) |
Nov 05, 2013 | 7.893 | 8.038 | 7.873 | 7.970 | 0 | +0.12(+1.48%) |
Nov 04, 2013 | 7.854 | 7.854 | 7.854 | 7.854 | 0 | -0.02(-0.25%) |
Nov 01, 2013 | 7.818 | 7.902 | 7.818 | 7.873 | 0 | -0.17(-2.17%) |
Oct 31, 2013 | 8.077 | 8.155 | 7.999 | 8.048 | 0 | -0.11(-1.31%) |
Oct 30, 2013 | 8.038 | 8.155 | 7.970 | 8.155 | 0 | +0.08(+0.96%) |
Oct 29, 2013 | 8.155 | 8.155 | 7.942 | 8.077 | 0 | -0.05(-0.60%) |
Oct 28, 2013 | 8.155 | 8.155 | 7.883 | 8.125 | 0 | +0.03(+0.36%) |
Oct 25, 2013 | 8.096 | 8.140 | 7.951 | 8.096 | 0 | +0.00(+0.00%) |
Oct 24, 2013 | 7.999 | 8.096 | 7.864 | 8.096 | 0 | +0.10(+1.21%) |
Oct 23, 2013 | 7.999 | 8.058 | 7.867 | 7.999 | 0 | -0.03(-0.36%) |
Oct 22, 2013 | 8.019 | 8.077 | 7.970 | 8.028 | 0 | -0.05(-0.60%) |
Oct 21, 2013 | 7.864 | 8.077 | 7.864 | 8.077 | 0 | +0.08(+0.97%) |
Oct 18, 2013 | 8.096 | 8.096 | 7.854 | 7.999 | 17,870 | -0.10(-1.20%) |
Oct 17, 2013 | 8.019 | 8.096 | 7.912 | 8.096 | 0 | +0.12(+1.46%) |
Oct 16, 2013 | 7.941 | 8.087 | 7.854 | 7.980 | 0 | -0.02(-0.24%) |
Oct 15, 2013 | 7.951 | 8.077 | 7.864 | 7.999 | 0 | +0.06(+0.73%) |
Oct 14, 2013 | 8.135 | 8.484 | 7.902 | 7.941 | 0 | -0.45(-5.32%) |
Oct 11, 2013 | 8.271 | 8.494 | 8.135 | 8.387 | 0 | +0.32(+3.97%) |
Oct 10, 2013 | 8.426 | 8.494 | 8.067 | 8.067 | 0 | -0.40(-4.70%) |
Oct 09, 2013 | 8.281 | 8.678 | 8.281 | 8.465 | 0 | +0.14(+1.63%) |
Oct 08, 2013 | 8.666 | 8.673 | 8.156 | 8.329 | 0 | +0.03(+0.35%) |
Oct 07, 2013 | 8.009 | 8.407 | 7.893 | 8.300 | 0 | +0.27(+3.38%) |
Oct 04, 2013 | 7.902 | 8.145 | 7.902 | 8.028 | 0 | +0.16(+2.10%) |
Oct 03, 2013 | 7.902 | 7.951 | 7.854 | 7.864 | 0 | -0.04(-0.49%) |
Oct 02, 2013 | 7.864 | 7.902 | 7.854 | 7.902 | 0 | -0.04(-0.49%) |
Oct 01, 2013 | 7.864 | 7.941 | 7.854 | 7.941 | 0 | +0.09(+1.11%) |
Sep 27, 2013 | 7.922 | 7.922 | 7.854 | 7.854 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 7.902 | 7.903 | 7.854 | 7.854 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 7.854 | 7.902 | 7.854 | 7.854 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 7.864 | 7.870 | 7.854 | 7.854 | 0 | -0.08(-0.98%) |
Sep 23, 2013 | 7.927 | 7.932 | 7.927 | 7.932 | 0 | -0.06(-0.73%) |
Sep 20, 2013 | 7.854 | 7.990 | 7.854 | 7.990 | 0 | +0.15(+1.85%) |
Sep 19, 2013 | 7.912 | 7.912 | 7.718 | 7.844 | 0 | +0.00(+0.00%) |
Sep 18, 2013 | 7.767 | 7.854 | 7.757 | 7.844 | 0 | +0.05(+0.62%) |
Sep 17, 2013 | 7.757 | 7.796 | 7.757 | 7.796 | 0 | +0.03(+0.37%) |
Sep 16, 2013 | 7.864 | 7.786 | 7.757 | 7.767 | 0 | -0.10(-1.23%) |
Sep 13, 2013 | 7.758 | 7.864 | 7.758 | 7.864 | 0 | +0.07(+0.87%) |
Sep 12, 2013 | 7.815 | 7.815 | 7.757 | 7.796 | 0 | -0.04(-0.49%) |
Sep 11, 2013 | 7.796 | 7.835 | 7.796 | 7.835 | 0 | +0.03(+0.37%) |
Sep 10, 2013 | 7.854 | 7.893 | 7.796 | 7.805 | 0 | +0.02(+0.25%) |
Sep 09, 2013 | 7.776 | 7.922 | 7.758 | 7.786 | 0 | -0.01(-0.12%) |
Sep 06, 2013 | 7.767 | 7.912 | 7.767 | 7.796 | 0 | -0.08(-0.99%) |
Sep 05, 2013 | 7.980 | 7.999 | 7.864 | 7.873 | 0 | -0.13(-1.58%) |
Sep 04, 2013 | 8.019 | 8.019 | 7.776 | 7.999 | 0 | -0.01(-0.12%) |
Sep 03, 2013 | 8.067 | 8.067 | 8.009 | 8.009 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 8.009 | 8.009 | 8.009 | 8.009 | 0 | +0.16(+1.98%) |
Aug 29, 2013 | 7.970 | 7.970 | 7.825 | 7.854 | 0 | -0.16(-1.94%) |
Aug 28, 2013 | 8.009 | 8.071 | 8.009 | 8.009 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 7.912 | 8.030 | 7.912 | 8.009 | 0 | -0.01(-0.12%) |
Aug 26, 2013 | 7.999 | 8.096 | 7.999 | 8.019 | 0 | -0.09(-1.08%) |
Aug 23, 2013 | 8.096 | 8.106 | 8.009 | 8.106 | 0 | +0.09(+1.09%) |
Aug 22, 2013 | 8.116 | 8.116 | 8.019 | 8.019 | 0 | -0.10(-1.19%) |
Aug 21, 2013 | 8.106 | 8.116 | 8.072 | 8.116 | 0 | +0.01(+0.12%) |
Aug 20, 2013 | 7.961 | 8.125 | 7.961 | 8.106 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 8.077 | 8.135 | 8.077 | 8.106 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 8.125 | 8.145 | 8.106 | 8.106 | 0 | -0.01(-0.12%) |
Aug 15, 2013 | 8.106 | 8.116 | 8.106 | 8.116 | 3,093 | -0.05(-0.59%) |
Aug 14, 2013 | 8.110 | 8.174 | 8.110 | 8.164 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 8.038 | 8.183 | 8.038 | 8.164 | 4,675 | +0.37(+4.73%) |
Aug 12, 2013 | 7.922 | 8.145 | 7.796 | 7.796 | 9,641 | -0.20(-2.55%) |
Aug 09, 2013 | 7.922 | 8.019 | 7.776 | 7.999 | 66,266 | -0.12(-1.43%) |
Aug 08, 2013 | 8.155 | 8.184 | 8.116 | 8.116 | 1,216 | -0.15(-1.76%) |
Aug 07, 2013 | 8.242 | 8.319 | 8.155 | 8.261 | 2,417 | +0.09(+1.07%) |
Aug 06, 2013 | 8.232 | 8.290 | 8.106 | 8.174 | 8,193 | +0.13(+1.57%) |
Aug 05, 2013 | 8.174 | 8.358 | 8.048 | 8.048 | 4,732 | -0.11(-1.31%) |
Aug 02, 2013 | 8.271 | 8.329 | 8.125 | 8.155 | 946 | -0.10(-1.18%) |
Aug 01, 2013 | 8.329 | 8.329 | 8.252 | 8.252 | 1,368 | +0.00(+0.00%) |
Jul 31, 2013 | 8.232 | 8.310 | 8.222 | 8.252 | 0 | +0.14(+1.67%) |
Jul 30, 2013 | 8.028 | 8.271 | 8.028 | 8.116 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 8.096 | 8.339 | 8.067 | 8.116 | 0 | +0.04(+0.48%) |
Jul 26, 2013 | 8.077 | 8.116 | 7.582 | 8.077 | 0 | +0.01(+0.12%) |
Jul 25, 2013 | 7.767 | 8.125 | 7.767 | 8.067 | 0 | +0.28(+3.61%) |
Jul 24, 2013 | 7.768 | 7.786 | 7.768 | 7.786 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 7.835 | 7.835 | 7.767 | 7.786 | 0 | -0.10(-1.23%) |
Jul 22, 2013 | 7.894 | 7.894 | 7.873 | 7.883 | 0 | -0.03(-0.36%) |
Jul 19, 2013 | 7.874 | 7.911 | 7.874 | 7.911 | 0 | -0.08(-0.98%) |
Jul 18, 2013 | 7.900 | 7.990 | 7.900 | 7.990 | 0 | +0.10(+1.23%) |
Jul 17, 2013 | 7.805 | 7.902 | 7.805 | 7.893 | 5,394 | +0.06(+0.74%) |
Jul 16, 2013 | 7.830 | 7.835 | 7.825 | 7.835 | 0 | -0.02(-0.25%) |
Jul 15, 2013 | 7.844 | 7.854 | 7.796 | 7.854 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 7.767 | 7.854 | 7.767 | 7.854 | 0 | -0.02(-0.25%) |
Jul 11, 2013 | 7.796 | 7.873 | 7.796 | 7.873 | 0 | +0.13(+1.63%) |
Jul 10, 2013 | 7.854 | 7.854 | 7.747 | 7.747 | 0 | -0.06(-0.75%) |
Jul 09, 2013 | 7.718 | 7.805 | 7.709 | 7.805 | 0 | +0.03(+0.37%) |
Jul 08, 2013 | 7.660 | 7.902 | 7.660 | 7.776 | 0 | +0.09(+1.13%) |
Jul 05, 2013 | 7.757 | 7.786 | 7.660 | 7.689 | 0 | -0.06(-0.75%) |
Jul 03, 2013 | 7.709 | 7.747 | 7.660 | 7.747 | 0 | +0.07(+0.88%) |
Jul 02, 2013 | 7.660 | 7.776 | 7.660 | 7.679 | 0 | +0.15(+1.93%) |
Jul 01, 2013 | 7.728 | 7.757 | 7.534 | 7.534 | 0 | -0.13(-1.65%) |
Jun 28, 2013 | 7.689 | 7.825 | 7.660 | 7.660 | 5,897 | -0.05(-0.63%) |
Jun 27, 2013 | 7.728 | 7.729 | 7.709 | 7.709 | 0 | -0.01(-0.13%) |
Jun 26, 2013 | 7.670 | 7.728 | 7.670 | 7.718 | 0 | +0.02(+0.25%) |
Jun 25, 2013 | 7.699 | 7.776 | 7.679 | 7.699 | 0 | +0.04(+0.51%) |
Jun 24, 2013 | 7.718 | 7.757 | 7.660 | 7.660 | 0 | -0.10(-1.25%) |
Jun 21, 2013 | 7.670 | 7.951 | 7.660 | 7.757 | 179,609 | +0.08(+1.01%) |
Jun 20, 2013 | 7.660 | 7.767 | 7.660 | 7.679 | 0 | -0.10(-1.25%) |
Jun 19, 2013 | 7.844 | 7.844 | 7.738 | 7.776 | 0 | -0.02(-0.25%) |
Jun 18, 2013 | 7.796 | 7.805 | 7.757 | 7.796 | 0 | -0.01(-0.12%) |
Jun 17, 2013 | 7.844 | 7.902 | 7.689 | 7.805 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 8.048 | 8.048 | 7.757 | 7.805 | 0 | -0.09(-1.11%) |
Jun 13, 2013 | 7.757 | 7.941 | 7.747 | 7.893 | 5,077 | +0.16(+2.01%) |
Jun 12, 2013 | 7.757 | 7.951 | 7.737 | 7.738 | 4,803 | -0.02(-0.25%) |
Jun 11, 2013 | 7.660 | 7.757 | 7.660 | 7.757 | 5,495 | +0.04(+0.50%) |
Jun 10, 2013 | 7.757 | 7.805 | 7.709 | 7.718 | 0 | -0.05(-0.62%) |
Jun 07, 2013 | 7.835 | 7.887 | 7.757 | 7.767 | 0 | +0.01(+0.13%) |
Jun 06, 2013 | 7.699 | 7.893 | 7.699 | 7.757 | 0 | +0.10(+1.27%) |
Jun 05, 2013 | 7.747 | 7.835 | 7.660 | 7.660 | 0 | -0.05(-0.63%) |
Jun 04, 2013 | 7.796 | 7.805 | 7.709 | 7.709 | 0 | -0.14(-1.73%) |
Jun 03, 2013 | 7.805 | 7.844 | 7.805 | 7.844 | 17,318 | -0.01(-0.12%) |
May 31, 2013 | 8.087 | 8.087 | 7.805 | 7.854 | 5,503 | -0.21(-2.64%) |
May 30, 2013 | 7.864 | 8.067 | 7.854 | 8.067 | 0 | +0.06(+0.73%) |
May 29, 2013 | 7.903 | 8.018 | 7.902 | 8.009 | 2,490 | -0.07(-0.84%) |
May 28, 2013 | 8.028 | 8.221 | 8.028 | 8.077 | 7,344 | +0.12(+1.46%) |
May 24, 2013 | 7.932 | 7.999 | 7.932 | 7.961 | 0 | +0.03(+0.37%) |
May 23, 2013 | 7.776 | 7.951 | 7.776 | 7.932 | 0 | -0.02(-0.24%) |
May 22, 2013 | 7.961 | 7.961 | 7.781 | 7.951 | 0 | -0.09(-1.09%) |
May 21, 2013 | 8.096 | 8.100 | 7.757 | 8.038 | 0 | -0.04(-0.48%) |
May 20, 2013 | 8.116 | 8.116 | 8.048 | 8.077 | 0 | +0.01(+0.12%) |
May 17, 2013 | 8.217 | 8.217 | 8.058 | 8.067 | 0 | -0.09(-1.07%) |
May 16, 2013 | 8.126 | 8.203 | 8.077 | 8.155 | 6,589 | +0.03(+0.36%) |
May 15, 2013 | 8.116 | 8.164 | 8.067 | 8.125 | 0 | +0.06(+0.72%) |
May 13, 2013 | 8.232 | 8.232 | 7.999 | 8.067 | 0 | -0.56(-6.52%) |
May 10, 2013 | 8.639 | 8.649 | 8.552 | 8.630 | 0 | -0.10(-1.11%) |
May 09, 2013 | 8.698 | 8.736 | 8.494 | 8.727 | 0 | +0.08(+0.90%) |
May 08, 2013 | 8.668 | 8.774 | 8.616 | 8.649 | 0 | +0.00(+0.00%) |
May 07, 2013 | 8.727 | 8.727 | 8.514 | 8.649 | 0 | -0.03(-0.34%) |
May 06, 2013 | 8.630 | 8.727 | 8.593 | 8.678 | 0 | +0.13(+1.47%) |
May 03, 2013 | 8.484 | 8.591 | 8.416 | 8.552 | 0 | +0.14(+1.61%) |
May 02, 2013 | 8.348 | 8.464 | 8.348 | 8.416 | 0 | +0.08(+0.93%) |