Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.192 | 8.202 | 8.094 | 8.124 | 606,478 | -0.06(-0.72%) |
Jul 30, 2014 | 8.261 | 8.280 | 8.173 | 8.182 | 363,230 | -0.08(-0.95%) |
Jul 29, 2014 | 8.270 | 8.270 | 8.222 | 8.261 | 197,098 | +0.00(+0.00%) |
Jul 28, 2014 | 8.153 | 8.290 | 8.153 | 8.261 | 373,620 | +0.12(+1.44%) |
Jul 25, 2014 | 8.192 | 8.212 | 8.143 | 8.143 | 380,611 | -0.05(-0.60%) |
Jul 24, 2014 | 8.270 | 8.280 | 8.182 | 8.192 | 237,847 | -0.07(-0.83%) |
Jul 23, 2014 | 8.290 | 8.300 | 8.251 | 8.261 | 119,568 | -0.02(-0.24%) |
Jul 22, 2014 | 8.261 | 8.295 | 8.251 | 8.280 | 165,943 | +0.04(+0.48%) |
Jul 21, 2014 | 8.270 | 8.290 | 8.231 | 8.241 | 118,567 | -0.03(-0.35%) |
Jul 18, 2014 | 8.212 | 8.300 | 8.212 | 8.270 | 205,264 | +0.03(+0.36%) |
Jul 17, 2014 | 8.231 | 8.270 | 8.222 | 8.241 | 244,357 | -0.02(-0.24%) |
Jul 16, 2014 | 8.290 | 8.300 | 8.251 | 8.261 | 117,727 | -0.03(-0.35%) |
Jul 15, 2014 | 8.300 | 8.359 | 8.251 | 8.290 | 239,188 | -0.03(-0.35%) |
Jul 14, 2014 | 8.290 | 8.339 | 8.270 | 8.319 | 230,295 | +0.05(+0.59%) |
Jul 11, 2014 | 8.329 | 8.329 | 8.241 | 8.270 | 209,064 | -0.04(-0.47%) |
Jul 10, 2014 | 8.290 | 8.349 | 8.270 | 8.310 | 278,221 | -0.02(-0.24%) |
Jul 09, 2014 | 8.319 | 8.339 | 8.270 | 8.329 | 210,679 | +0.02(+0.24%) |
Jul 08, 2014 | 8.202 | 8.310 | 8.202 | 8.310 | 240,753 | +0.09(+1.07%) |
Jul 07, 2014 | 8.251 | 8.261 | 8.202 | 8.222 | 310,101 | -0.03(-0.36%) |
Jul 03, 2014 | 8.319 | 8.251 | 8.251 | 8.251 | 233,664 | -0.07(-0.82%) |
Jul 02, 2014 | 8.368 | 8.368 | 8.280 | 8.319 | 473,031 | -0.05(-0.58%) |
Jul 01, 2014 | 8.417 | 8.447 | 8.368 | 8.368 | 691,677 | -0.05(-0.58%) |
Jun 30, 2014 | 8.360 | 8.436 | 8.332 | 8.417 | 929,760 | +0.07(+0.80%) |
Jun 27, 2014 | 8.256 | 8.351 | 8.256 | 8.351 | 747,954 | +0.09(+1.04%) |
Jun 26, 2014 | 8.237 | 8.303 | 8.208 | 8.265 | 462,576 | +0.07(+0.81%) |
Jun 25, 2014 | 8.170 | 8.246 | 8.170 | 8.199 | 319,501 | +0.02(+0.23%) |
Jun 24, 2014 | 8.199 | 8.265 | 8.180 | 8.180 | 399,139 | -0.02(-0.23%) |
Jun 23, 2014 | 8.180 | 8.218 | 8.161 | 8.199 | 248,632 | +0.06(+0.70%) |
Jun 20, 2014 | 8.189 | 8.208 | 8.132 | 8.141 | 621,815 | -0.02(-0.23%) |
Jun 19, 2014 | 8.132 | 8.189 | 8.132 | 8.160 | 215,346 | +0.01(+0.12%) |
Jun 18, 2014 | 8.132 | 8.160 | 8.094 | 8.151 | 186,884 | +0.05(+0.59%) |
Jun 17, 2014 | 8.170 | 8.170 | 8.094 | 8.103 | 234,345 | -0.06(-0.70%) |
Jun 16, 2014 | 8.160 | 8.218 | 8.132 | 8.160 | 187,151 | -0.01(-0.12%) |
Jun 13, 2014 | 8.218 | 8.218 | 8.151 | 8.170 | 164,572 | -0.04(-0.46%) |
Jun 12, 2014 | 8.160 | 8.232 | 8.118 | 8.208 | 284,722 | +0.06(+0.70%) |
Jun 11, 2014 | 8.170 | 8.199 | 8.113 | 8.151 | 185,362 | -0.05(-0.58%) |
Jun 10, 2014 | 8.208 | 8.208 | 8.160 | 8.199 | 266,150 | +0.02(+0.23%) |
Jun 06, 2014 | 8.180 | 8.199 | 8.151 | 8.180 | 191,981 | +0.01(+0.12%) |
Jun 05, 2014 | 8.037 | 8.170 | 8.037 | 8.170 | 321,352 | +0.12(+1.54%) |
Jun 04, 2014 | 8.075 | 8.075 | 8.018 | 8.046 | 186,540 | -0.02(-0.24%) |
Jun 03, 2014 | 8.189 | 8.189 | 8.046 | 8.065 | 319,008 | -0.13(-1.62%) |
Jun 02, 2014 | 8.218 | 8.227 | 8.151 | 8.199 | 334,077 | -0.03(-0.35%) |
May 30, 2014 | 8.141 | 8.227 | 8.141 | 8.227 | 247,588 | +0.08(+0.93%) |
May 29, 2014 | 8.218 | 8.246 | 8.151 | 8.151 | 203,035 | -0.04(-0.46%) |
May 28, 2014 | 8.284 | 8.294 | 8.180 | 8.189 | 329,332 | -0.08(-0.92%) |
May 27, 2014 | 8.199 | 8.284 | 8.180 | 8.265 | 429,015 | +0.11(+1.40%) |
May 23, 2014 | 8.084 | 8.151 | 8.151 | 8.151 | 386,918 | +0.08(+0.94%) |
May 22, 2014 | 8.027 | 8.084 | 7.980 | 8.075 | 148,366 | +0.05(+0.59%) |
May 21, 2014 | 7.989 | 8.027 | 7.980 | 8.027 | 207,494 | +0.02(+0.24%) |
May 20, 2014 | 8.027 | 8.037 | 7.961 | 8.008 | 262,932 | -0.05(-0.59%) |
May 19, 2014 | 8.008 | 8.056 | 7.961 | 8.056 | 153,578 | +0.06(+0.71%) |
May 16, 2014 | 7.951 | 8.027 | 7.951 | 7.999 | 184,270 | +0.02(+0.24%) |
May 15, 2014 | 7.989 | 8.056 | 7.923 | 7.980 | 293,628 | -0.03(-0.36%) |
May 14, 2014 | 7.989 | 8.046 | 7.961 | 8.008 | 410,177 | +0.04(+0.48%) |
May 13, 2014 | 8.018 | 8.056 | 7.951 | 7.970 | 350,859 | -0.06(-0.71%) |
May 12, 2014 | 8.046 | 8.103 | 8.018 | 8.027 | 423,338 | -0.02(-0.24%) |
May 09, 2014 | 8.065 | 8.113 | 8.027 | 8.046 | 347,490 | -0.04(-0.47%) |
May 08, 2014 | 8.227 | 8.227 | 8.084 | 8.084 | 290,852 | -0.14(-1.73%) |
May 07, 2014 | 8.103 | 8.246 | 8.084 | 8.227 | 379,231 | +0.10(+1.29%) |
May 06, 2014 | 8.151 | 8.151 | 8.094 | 8.122 | 279,182 | -0.03(-0.35%) |
May 05, 2014 | 8.084 | 8.170 | 8.065 | 8.151 | 316,264 | +0.04(+0.47%) |
May 02, 2014 | 8.094 | 8.122 | 8.046 | 8.113 | 310,161 | -0.03(-0.35%) |
May 01, 2014 | 8.170 | 8.189 | 8.065 | 8.141 | 408,907 | -0.02(-0.23%) |
Apr 30, 2014 | 8.122 | 8.170 | 8.075 | 8.160 | 315,992 | +0.09(+1.06%) |
Apr 29, 2014 | 8.180 | 8.199 | 8.046 | 8.075 | 400,685 | -0.10(-1.28%) |
Apr 28, 2014 | 8.180 | 8.227 | 8.132 | 8.180 | 387,561 | +0.00(+0.00%) |
Apr 25, 2014 | 8.160 | 8.216 | 8.141 | 8.180 | 239,201 | +0.03(+0.35%) |
Apr 24, 2014 | 8.227 | 8.275 | 8.141 | 8.151 | 186,296 | -0.07(-0.81%) |
Apr 23, 2014 | 8.246 | 8.265 | 8.208 | 8.218 | 219,734 | -0.02(-0.23%) |
Apr 22, 2014 | 8.151 | 8.246 | 8.141 | 8.237 | 285,232 | +0.10(+1.17%) |
Apr 21, 2014 | 8.151 | 8.180 | 8.113 | 8.141 | 298,270 | -0.02(-0.23%) |
Apr 17, 2014 | 8.151 | 8.160 | 8.160 | 8.160 | 323,728 | +0.02(+0.23%) |
Apr 16, 2014 | 8.180 | 8.189 | 8.122 | 8.141 | 377,901 | -0.02(-0.23%) |
Apr 15, 2014 | 8.227 | 8.275 | 8.141 | 8.160 | 555,369 | -0.09(-1.04%) |
Apr 14, 2014 | 8.199 | 8.303 | 8.160 | 8.246 | 340,171 | +0.05(+0.58%) |
Apr 11, 2014 | 8.227 | 8.313 | 8.199 | 8.199 | 514,078 | -0.05(-0.58%) |
Apr 10, 2014 | 8.284 | 8.370 | 8.246 | 8.246 | 449,896 | -0.02(-0.23%) |
Apr 09, 2014 | 8.275 | 8.303 | 8.199 | 8.265 | 196,289 | -0.02(-0.23%) |
Apr 08, 2014 | 8.256 | 8.313 | 8.256 | 8.284 | 348,713 | +0.01(+0.11%) |
Apr 07, 2014 | 8.141 | 8.341 | 8.141 | 8.275 | 624,755 | +0.07(+0.81%) |
Apr 04, 2014 | 8.180 | 8.256 | 8.151 | 8.208 | 334,896 | +0.05(+0.58%) |
Apr 03, 2014 | 8.180 | 8.199 | 8.113 | 8.160 | 314,802 | -0.04(-0.46%) |
Apr 02, 2014 | 8.275 | 8.313 | 8.199 | 8.199 | 483,118 | -0.10(-1.15%) |
Apr 01, 2014 | 8.275 | 8.303 | 8.238 | 8.294 | 644,212 | +0.02(+0.22%) |
Mar 31, 2014 | 8.192 | 8.303 | 8.162 | 8.275 | 655,691 | +0.12(+1.47%) |
Mar 28, 2014 | 8.136 | 8.210 | 8.127 | 8.155 | 308,040 | +0.04(+0.46%) |
Mar 27, 2014 | 8.035 | 8.146 | 8.026 | 8.118 | 501,201 | +0.06(+0.80%) |
Mar 26, 2014 | 8.164 | 8.183 | 8.053 | 8.053 | 387,138 | -0.06(-0.80%) |
Mar 25, 2014 | 8.275 | 8.312 | 8.118 | 8.118 | 508,944 | -0.14(-1.68%) |
Mar 24, 2014 | 8.377 | 8.395 | 8.257 | 8.257 | 500,124 | -0.12(-1.43%) |
Mar 21, 2014 | 8.247 | 8.451 | 8.229 | 8.377 | 1,316,005 | +0.17(+2.03%) |
Mar 20, 2014 | 8.210 | 8.229 | 8.081 | 8.210 | 479,579 | -0.01(-0.11%) |
Mar 19, 2014 | 8.247 | 8.340 | 8.192 | 8.220 | 987,588 | -0.15(-1.77%) |
Mar 18, 2014 | 8.284 | 8.368 | 8.266 | 8.368 | 485,430 | +0.06(+0.78%) |
Mar 17, 2014 | 8.164 | 8.308 | 8.164 | 8.303 | 500,958 | +0.15(+1.81%) |
Mar 14, 2014 | 8.183 | 8.229 | 8.123 | 8.155 | 248,954 | -0.01(-0.11%) |
Mar 13, 2014 | 8.090 | 8.173 | 8.062 | 8.164 | 398,070 | +0.09(+1.15%) |
Mar 12, 2014 | 7.933 | 8.081 | 7.915 | 8.072 | 275,053 | +0.12(+1.51%) |
Mar 11, 2014 | 7.979 | 8.044 | 7.933 | 7.952 | 208,877 | -0.04(-0.46%) |
Mar 10, 2014 | 7.961 | 8.026 | 7.961 | 7.989 | 268,981 | +0.05(+0.58%) |
Mar 07, 2014 | 8.062 | 8.062 | 7.859 | 7.942 | 565,474 | -0.13(-1.60%) |
Mar 06, 2014 | 8.081 | 8.099 | 8.062 | 8.072 | 192,744 | +0.00(+0.00%) |
Mar 05, 2014 | 8.072 | 8.099 | 8.053 | 8.072 | 257,548 | +0.00(+0.00%) |
Mar 04, 2014 | 8.044 | 8.090 | 7.979 | 8.072 | 494,821 | +0.07(+0.92%) |
Mar 03, 2014 | 7.896 | 7.998 | 7.896 | 7.998 | 284,294 | +0.09(+1.17%) |
Feb 28, 2014 | 7.831 | 7.915 | 7.831 | 7.905 | 618,970 | +0.06(+0.83%) |
Feb 27, 2014 | 7.804 | 7.841 | 7.767 | 7.841 | 390,240 | +0.03(+0.35%) |
Feb 26, 2014 | 7.776 | 7.841 | 7.776 | 7.813 | 333,066 | +0.06(+0.84%) |
Feb 25, 2014 | 7.804 | 7.850 | 7.748 | 7.748 | 225,432 | -0.03(-0.36%) |
Feb 24, 2014 | 7.767 | 7.841 | 7.757 | 7.776 | 285,491 | +0.02(+0.24%) |
Feb 21, 2014 | 7.767 | 7.767 | 7.730 | 7.757 | 335,171 | +0.00(+0.00%) |
Feb 20, 2014 | 7.748 | 7.813 | 7.730 | 7.757 | 425,193 | +0.04(+0.48%) |
Feb 19, 2014 | 7.952 | 8.062 | 7.720 | 7.720 | 1,017,817 | -0.23(-2.91%) |
Feb 18, 2014 | 7.785 | 7.952 | 7.767 | 7.952 | 544,745 | +0.16(+2.02%) |
Feb 14, 2014 | 7.813 | 7.794 | 7.794 | 7.794 | 367,619 | -0.03(-0.35%) |
Feb 13, 2014 | 7.517 | 7.822 | 7.517 | 7.822 | 621,444 | +0.30(+3.93%) |
Feb 12, 2014 | 7.554 | 7.591 | 7.498 | 7.526 | 560,976 | +0.00(+0.00%) |
Feb 11, 2014 | 7.498 | 7.545 | 7.452 | 7.526 | 349,267 | +0.08(+1.12%) |
Feb 10, 2014 | 7.388 | 7.462 | 7.351 | 7.443 | 456,701 | +0.08(+1.13%) |
Feb 07, 2014 | 7.406 | 7.480 | 7.341 | 7.360 | 647,749 | -0.03(-0.38%) |
Feb 06, 2014 | 7.388 | 7.443 | 7.351 | 7.388 | 469,334 | +0.00(+0.00%) |
Feb 05, 2014 | 7.397 | 7.471 | 7.378 | 7.388 | 356,570 | +0.00(+0.00%) |
Feb 04, 2014 | 7.443 | 7.452 | 7.388 | 7.388 | 341,600 | -0.05(-0.62%) |
Feb 03, 2014 | 7.480 | 7.517 | 7.425 | 7.434 | 427,419 | -0.02(-0.25%) |
Jan 31, 2014 | 7.434 | 7.508 | 7.434 | 7.452 | 653,467 | +0.00(+0.00%) |
Jan 30, 2014 | 7.425 | 7.508 | 7.415 | 7.452 | 284,022 | +0.05(+0.62%) |
Jan 29, 2014 | 7.425 | 7.452 | 7.378 | 7.406 | 265,551 | -0.05(-0.62%) |
Jan 28, 2014 | 7.443 | 7.480 | 7.378 | 7.452 | 291,356 | +0.05(+0.62%) |
Jan 27, 2014 | 7.526 | 7.554 | 7.378 | 7.406 | 391,039 | -0.12(-1.60%) |
Jan 24, 2014 | 7.489 | 7.572 | 7.489 | 7.526 | 378,460 | -0.03(-0.37%) |
Jan 23, 2014 | 7.462 | 7.572 | 7.462 | 7.554 | 529,217 | +0.08(+1.11%) |
Jan 22, 2014 | 7.443 | 7.480 | 7.425 | 7.471 | 232,136 | +0.01(+0.12%) |
Jan 21, 2014 | 7.388 | 7.471 | 7.369 | 7.462 | 342,309 | +0.08(+1.13%) |
Jan 17, 2014 | 7.406 | 7.378 | 7.378 | 7.378 | 268,441 | -0.02(-0.25%) |
Jan 16, 2014 | 7.425 | 7.480 | 7.388 | 7.397 | 258,204 | -0.06(-0.74%) |
Jan 15, 2014 | 7.489 | 7.489 | 7.434 | 7.452 | 308,329 | -0.04(-0.49%) |
Jan 14, 2014 | 7.591 | 7.619 | 7.471 | 7.489 | 393,223 | -0.09(-1.22%) |
Jan 13, 2014 | 7.591 | 7.619 | 7.554 | 7.582 | 364,555 | +0.00(+0.00%) |
Jan 10, 2014 | 7.582 | 7.628 | 7.563 | 7.582 | 263,275 | +0.04(+0.49%) |
Jan 09, 2014 | 7.526 | 7.563 | 7.448 | 7.545 | 440,375 | +0.02(+0.25%) |
Jan 08, 2014 | 7.508 | 7.526 | 7.452 | 7.526 | 452,728 | +0.02(+0.25%) |
Jan 07, 2014 | 7.489 | 7.522 | 7.443 | 7.508 | 302,263 | +0.05(+0.62%) |
Jan 06, 2014 | 7.425 | 7.526 | 7.397 | 7.462 | 409,397 | +0.06(+0.75%) |
Jan 03, 2014 | 7.341 | 7.415 | 7.341 | 7.406 | 296,254 | +0.06(+0.75%) |
Jan 02, 2014 | 7.351 | 7.397 | 7.286 | 7.351 | 533,626 | -0.05(-0.63%) |
Dec 31, 2013 | 7.341 | 7.397 | 7.397 | 7.397 | 379,300 | +0.05(+0.63%) |
Dec 30, 2013 | 7.462 | 7.498 | 7.332 | 7.351 | 632,793 | -0.12(-1.61%) |
Dec 27, 2013 | 7.535 | 7.591 | 7.406 | 7.471 | 423,806 | -0.05(-0.62%) |
Dec 26, 2013 | 7.553 | 7.624 | 7.517 | 7.517 | 553,137 | -0.04(-0.47%) |
Dec 24, 2013 | 7.544 | 7.580 | 7.499 | 7.553 | 236,804 | +0.04(+0.48%) |
Dec 23, 2013 | 7.499 | 7.562 | 7.481 | 7.517 | 514,037 | +0.05(+0.72%) |
Dec 20, 2013 | 7.356 | 7.466 | 7.347 | 7.463 | 662,442 | +0.14(+1.96%) |
Dec 19, 2013 | 7.392 | 7.401 | 7.298 | 7.320 | 361,929 | -0.12(-1.56%) |
Dec 18, 2013 | 7.284 | 7.472 | 7.284 | 7.436 | 396,272 | +0.13(+1.71%) |
Dec 17, 2013 | 7.249 | 7.338 | 7.231 | 7.311 | 231,669 | +0.08(+1.11%) |
Dec 16, 2013 | 7.186 | 7.249 | 7.177 | 7.231 | 417,582 | +0.05(+0.75%) |
Dec 13, 2013 | 7.150 | 7.195 | 7.141 | 7.177 | 390,744 | +0.04(+0.50%) |
Dec 12, 2013 | 7.159 | 7.204 | 7.078 | 7.141 | 445,148 | -0.04(-0.50%) |
Dec 11, 2013 | 7.275 | 7.293 | 7.150 | 7.177 | 481,045 | -0.06(-0.87%) |
Dec 10, 2013 | 7.213 | 7.284 | 7.206 | 7.240 | 490,513 | +0.04(+0.62%) |
Dec 09, 2013 | 7.159 | 7.231 | 7.159 | 7.195 | 461,268 | +0.02(+0.25%) |
Dec 06, 2013 | 7.266 | 7.293 | 7.150 | 7.177 | 618,602 | -0.04(-0.62%) |
Dec 05, 2013 | 7.320 | 7.329 | 7.222 | 7.222 | 267,922 | -0.13(-1.82%) |
Dec 04, 2013 | 7.329 | 7.387 | 7.302 | 7.356 | 302,853 | +0.01(+0.12%) |
Dec 03, 2013 | 7.293 | 7.365 | 7.293 | 7.347 | 320,037 | +0.03(+0.37%) |
Dec 02, 2013 | 7.490 | 7.499 | 7.302 | 7.320 | 452,793 | -0.19(-2.50%) |
Nov 29, 2013 | 7.517 | 7.535 | 7.481 | 7.508 | 128,729 | +0.00(+0.00%) |
Nov 27, 2013 | 7.481 | 7.508 | 7.427 | 7.508 | 239,231 | +0.06(+0.84%) |
Nov 26, 2013 | 7.517 | 7.544 | 7.445 | 7.445 | 358,501 | -0.04(-0.60%) |
Nov 25, 2013 | 7.427 | 7.517 | 7.427 | 7.490 | 248,843 | +0.04(+0.60%) |
Nov 22, 2013 | 7.490 | 7.508 | 7.419 | 7.445 | 217,889 | -0.03(-0.36%) |
Nov 21, 2013 | 7.445 | 7.517 | 7.383 | 7.472 | 284,662 | +0.05(+0.72%) |
Nov 20, 2013 | 7.436 | 7.481 | 7.392 | 7.419 | 308,492 | -0.01(-0.12%) |
Nov 19, 2013 | 7.481 | 7.499 | 7.410 | 7.427 | 357,492 | -0.08(-1.07%) |
Nov 18, 2013 | 7.499 | 7.544 | 7.481 | 7.508 | 263,945 | -0.01(-0.12%) |
Nov 15, 2013 | 7.481 | 7.562 | 7.481 | 7.517 | 217,517 | +0.04(+0.48%) |
Nov 14, 2013 | 7.419 | 7.553 | 7.392 | 7.481 | 534,327 | +0.08(+1.09%) |
Nov 13, 2013 | 7.293 | 7.410 | 7.293 | 7.401 | 321,226 | +0.10(+1.35%) |
Nov 12, 2013 | 7.302 | 7.338 | 7.275 | 7.302 | 406,670 | +0.01(+0.12%) |
Nov 11, 2013 | 7.284 | 7.338 | 7.275 | 7.293 | 406,636 | -0.05(-0.73%) |
Nov 08, 2013 | 7.401 | 7.401 | 7.293 | 7.347 | 434,314 | -0.12(-1.56%) |
Nov 07, 2013 | 7.311 | 7.481 | 7.293 | 7.463 | 541,639 | +0.13(+1.83%) |
Nov 06, 2013 | 7.168 | 7.329 | 7.168 | 7.329 | 598,295 | +0.17(+2.38%) |
Nov 05, 2013 | 7.392 | 7.463 | 7.141 | 7.159 | 1,178,240 | -0.44(-5.77%) |
Nov 04, 2013 | 7.687 | 7.709 | 7.553 | 7.598 | 672,987 | -0.10(-1.28%) |
Nov 01, 2013 | 7.714 | 7.776 | 7.660 | 7.696 | 399,522 | -0.04(-0.46%) |
Oct 31, 2013 | 7.830 | 7.866 | 7.723 | 7.732 | 319,321 | -0.05(-0.69%) |
Oct 30, 2013 | 7.830 | 7.884 | 7.785 | 7.785 | 238,953 | -0.06(-0.80%) |
Oct 29, 2013 | 7.920 | 7.920 | 7.821 | 7.848 | 401,689 | -0.13(-1.57%) |
Oct 28, 2013 | 7.982 | 8.000 | 7.911 | 7.973 | 270,328 | +0.00(+0.00%) |
Oct 25, 2013 | 7.973 | 8.000 | 7.920 | 7.973 | 168,126 | +0.03(+0.34%) |
Oct 24, 2013 | 7.947 | 7.964 | 7.885 | 7.947 | 180,240 | +0.01(+0.11%) |
Oct 23, 2013 | 7.848 | 7.964 | 7.848 | 7.938 | 300,771 | +0.05(+0.68%) |
Oct 22, 2013 | 7.803 | 7.920 | 7.785 | 7.884 | 324,161 | +0.08(+1.03%) |
Oct 21, 2013 | 7.839 | 7.857 | 7.785 | 7.803 | 205,409 | -0.03(-0.34%) |
Oct 18, 2013 | 7.776 | 7.839 | 7.696 | 7.830 | 442,900 | +0.13(+1.63%) |
Oct 17, 2013 | 7.526 | 7.705 | 7.526 | 7.705 | 312,625 | +0.18(+2.38%) |
Oct 16, 2013 | 7.392 | 7.535 | 7.365 | 7.526 | 371,330 | +0.14(+1.94%) |
Oct 15, 2013 | 7.508 | 7.508 | 7.347 | 7.383 | 325,703 | -0.13(-1.67%) |
Oct 14, 2013 | 7.499 | 7.517 | 7.436 | 7.508 | 310,346 | +0.00(+0.00%) |
Oct 11, 2013 | 7.427 | 7.508 | 7.419 | 7.508 | 234,194 | +0.08(+1.08%) |
Oct 10, 2013 | 7.436 | 7.463 | 7.392 | 7.427 | 301,215 | +0.04(+0.48%) |
Oct 09, 2013 | 7.392 | 7.472 | 7.383 | 7.392 | 295,947 | -0.01(-0.12%) |
Oct 08, 2013 | 7.481 | 7.499 | 7.401 | 7.401 | 431,651 | -0.09(-1.19%) |
Oct 07, 2013 | 7.454 | 7.544 | 7.427 | 7.490 | 419,342 | +0.01(+0.12%) |
Oct 04, 2013 | 7.606 | 7.630 | 7.463 | 7.481 | 472,184 | -0.14(-1.88%) |
Oct 03, 2013 | 7.687 | 7.750 | 7.598 | 7.624 | 722,148 | -0.09(-1.16%) |
Oct 02, 2013 | 7.740 | 7.809 | 7.670 | 7.714 | 897,998 | -0.03(-0.45%) |
Oct 01, 2013 | 7.636 | 7.749 | 7.610 | 7.749 | 702,775 | +0.14(+1.82%) |
Sep 30, 2013 | 7.601 | 7.670 | 7.558 | 7.610 | 514,174 | -0.02(-0.23%) |
Sep 27, 2013 | 7.610 | 7.696 | 7.592 | 7.627 | 343,685 | +0.01(+0.11%) |
Sep 26, 2013 | 7.618 | 7.670 | 7.540 | 7.618 | 413,498 | +0.00(+0.00%) |
Sep 25, 2013 | 7.575 | 7.636 | 7.566 | 7.618 | 334,509 | +0.03(+0.34%) |
Sep 24, 2013 | 7.679 | 7.697 | 7.592 | 7.592 | 511,119 | -0.08(-1.02%) |
Sep 23, 2013 | 7.566 | 7.714 | 7.549 | 7.670 | 328,462 | +0.10(+1.38%) |
Sep 20, 2013 | 7.688 | 7.705 | 7.566 | 7.566 | 614,210 | -0.10(-1.25%) |
Sep 19, 2013 | 7.775 | 7.783 | 7.610 | 7.662 | 386,206 | -0.06(-0.79%) |
Sep 18, 2013 | 7.549 | 7.731 | 7.401 | 7.723 | 813,380 | +0.19(+2.53%) |
Sep 17, 2013 | 7.384 | 7.540 | 7.384 | 7.532 | 523,150 | +0.16(+2.24%) |
Sep 16, 2013 | 7.419 | 7.445 | 7.349 | 7.367 | 506,506 | +0.05(+0.71%) |
Sep 13, 2013 | 7.280 | 7.367 | 7.228 | 7.315 | 393,724 | +0.08(+1.08%) |
Sep 12, 2013 | 7.167 | 7.315 | 7.167 | 7.237 | 414,430 | +0.10(+1.34%) |
Sep 11, 2013 | 7.124 | 7.167 | 7.089 | 7.141 | 172,680 | +0.03(+0.37%) |
Sep 10, 2013 | 7.159 | 7.185 | 7.046 | 7.115 | 383,777 | -0.02(-0.24%) |
Sep 09, 2013 | 7.072 | 7.150 | 7.065 | 7.132 | 289,537 | +0.05(+0.74%) |
Sep 06, 2013 | 7.072 | 7.115 | 6.994 | 7.080 | 306,671 | +0.09(+1.24%) |
Sep 05, 2013 | 6.950 | 7.072 | 6.898 | 6.994 | 397,644 | +0.03(+0.50%) |
Sep 04, 2013 | 6.933 | 7.046 | 6.933 | 6.959 | 236,428 | +0.04(+0.63%) |
Sep 03, 2013 | 6.994 | 7.062 | 6.794 | 6.916 | 411,980 | -0.05(-0.75%) |
Aug 30, 2013 | 6.933 | 7.115 | 6.933 | 6.968 | 527,853 | +0.05(+0.75%) |
Aug 29, 2013 | 6.881 | 6.959 | 6.839 | 6.916 | 683,152 | +0.03(+0.50%) |
Aug 28, 2013 | 6.976 | 6.976 | 6.777 | 6.881 | 631,293 | -0.08(-1.12%) |
Aug 27, 2013 | 6.942 | 6.985 | 6.924 | 6.959 | 391,393 | -0.01(-0.12%) |
Aug 26, 2013 | 6.985 | 7.054 | 6.950 | 6.968 | 274,098 | -0.03(-0.37%) |
Aug 23, 2013 | 6.959 | 7.106 | 6.959 | 6.994 | 448,460 | +0.03(+0.50%) |
Aug 22, 2013 | 6.924 | 6.976 | 6.890 | 6.959 | 239,686 | +0.04(+0.63%) |
Aug 21, 2013 | 6.829 | 6.942 | 6.777 | 6.916 | 647,561 | +0.07(+1.01%) |
Aug 20, 2013 | 6.690 | 6.959 | 6.690 | 6.846 | 700,189 | +0.14(+2.07%) |
Aug 19, 2013 | 7.063 | 7.072 | 6.699 | 6.707 | 1,356,310 | -0.38(-5.39%) |
Aug 16, 2013 | 7.202 | 7.202 | 7.089 | 7.089 | 374,123 | -0.13(-1.80%) |
Aug 15, 2013 | 7.289 | 7.297 | 7.219 | 7.219 | 313,562 | -0.10(-1.42%) |
Aug 14, 2013 | 7.315 | 7.358 | 7.271 | 7.323 | 268,702 | +0.03(+0.48%) |
Aug 13, 2013 | 7.375 | 7.375 | 7.263 | 7.289 | 444,219 | -0.10(-1.29%) |
Aug 12, 2013 | 7.306 | 7.419 | 7.289 | 7.384 | 330,939 | +0.05(+0.71%) |
Aug 09, 2013 | 7.323 | 7.332 | 7.254 | 7.332 | 296,381 | +0.01(+0.12%) |
Aug 08, 2013 | 7.254 | 7.341 | 7.245 | 7.323 | 325,161 | +0.07(+0.96%) |
Aug 07, 2013 | 7.254 | 7.349 | 7.202 | 7.254 | 645,139 | -0.08(-1.07%) |
Aug 06, 2013 | 7.375 | 7.436 | 7.263 | 7.332 | 827,941 | -0.07(-0.94%) |
Aug 05, 2013 | 7.592 | 7.610 | 7.384 | 7.401 | 1,086,229 | -0.22(-2.85%) |
Aug 02, 2013 | 7.610 | 7.644 | 7.506 | 7.618 | 893,632 | +0.02(+0.23%) |