Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.984 | 9.073 | 8.980 | 9.062 | 265,346 | +0.08(+0.86%) |
Apr 29, 2014 | 8.961 | 9.011 | 8.961 | 8.984 | 263,856 | +0.04(+0.41%) |
Apr 28, 2014 | 8.957 | 8.975 | 8.911 | 8.948 | 203,460 | +0.00(+0.05%) |
Apr 25, 2014 | 8.957 | 8.961 | 8.920 | 8.943 | 160,410 | -0.03(-0.30%) |
Apr 24, 2014 | 8.966 | 8.984 | 8.930 | 8.971 | 299,073 | +0.03(+0.31%) |
Apr 23, 2014 | 8.925 | 8.966 | 8.889 | 8.943 | 372,290 | +0.00(+0.05%) |
Apr 22, 2014 | 8.902 | 8.948 | 8.880 | 8.939 | 208,256 | +0.04(+0.41%) |
Apr 21, 2014 | 8.880 | 8.907 | 8.875 | 8.902 | 219,349 | -0.00(-0.01%) |
Apr 17, 2014 | 8.876 | 8.903 | 8.903 | 8.903 | 182,356 | +0.01(+0.10%) |
Apr 16, 2014 | 8.845 | 8.894 | 8.827 | 8.894 | 247,812 | +0.09(+0.98%) |
Apr 15, 2014 | 8.772 | 8.808 | 8.718 | 8.808 | 246,791 | +0.05(+0.52%) |
Apr 14, 2014 | 8.781 | 8.781 | 8.718 | 8.763 | 264,740 | +0.02(+0.21%) |
Apr 11, 2014 | 8.790 | 8.790 | 8.718 | 8.745 | 162,905 | -0.05(-0.62%) |
Apr 10, 2014 | 8.894 | 8.903 | 8.777 | 8.799 | 357,983 | -0.09(-0.97%) |
Apr 09, 2014 | 8.845 | 8.890 | 8.804 | 8.885 | 482,387 | +0.08(+0.87%) |
Apr 08, 2014 | 8.804 | 8.836 | 8.763 | 8.808 | 250,595 | -0.01(-0.10%) |
Apr 07, 2014 | 8.894 | 8.894 | 8.804 | 8.817 | 235,048 | -0.09(-1.02%) |
Apr 04, 2014 | 8.953 | 8.980 | 8.876 | 8.908 | 401,826 | -0.01(-0.15%) |
Apr 03, 2014 | 8.926 | 8.940 | 8.790 | 8.922 | 327,473 | -0.00(-0.05%) |
Apr 02, 2014 | 8.935 | 8.955 | 8.926 | 8.926 | 677,702 | -0.02(-0.25%) |
Apr 01, 2014 | 8.908 | 8.961 | 8.894 | 8.949 | 356,696 | +0.05(+0.61%) |
Mar 31, 2014 | 8.867 | 8.899 | 8.854 | 8.894 | 293,873 | +0.06(+0.67%) |
Mar 28, 2014 | 8.808 | 8.858 | 8.808 | 8.836 | 213,061 | +0.03(+0.36%) |
Mar 27, 2014 | 8.777 | 8.804 | 8.754 | 8.804 | 170,608 | +0.02(+0.21%) |
Mar 26, 2014 | 8.817 | 8.840 | 8.772 | 8.786 | 203,298 | -0.01(-0.10%) |
Mar 25, 2014 | 8.795 | 8.822 | 8.777 | 8.795 | 184,595 | +0.01(+0.15%) |
Mar 24, 2014 | 8.777 | 8.808 | 8.744 | 8.781 | 316,085 | +0.00(+0.05%) |
Mar 21, 2014 | 8.808 | 8.827 | 8.777 | 8.777 | 188,667 | -0.02(-0.26%) |
Mar 20, 2014 | 8.759 | 8.799 | 8.736 | 8.799 | 223,260 | +0.00(+0.04%) |
Mar 19, 2014 | 8.854 | 8.859 | 8.764 | 8.796 | 285,235 | -0.04(-0.46%) |
Mar 18, 2014 | 8.787 | 8.841 | 8.764 | 8.836 | 262,592 | +0.08(+0.92%) |
Mar 17, 2014 | 8.764 | 8.796 | 8.746 | 8.755 | 326,787 | +0.01(+0.10%) |
Mar 14, 2014 | 8.746 | 8.760 | 8.724 | 8.746 | 149,136 | +0.00(+0.00%) |
Mar 13, 2014 | 8.814 | 8.814 | 8.715 | 8.746 | 352,387 | -0.04(-0.51%) |
Mar 12, 2014 | 8.778 | 8.791 | 8.751 | 8.791 | 243,844 | -0.01(-0.10%) |
Mar 11, 2014 | 8.818 | 8.859 | 8.796 | 8.800 | 294,141 | -0.03(-0.36%) |
Mar 10, 2014 | 8.805 | 8.841 | 8.787 | 8.832 | 216,712 | +0.01(+0.15%) |
Mar 07, 2014 | 8.854 | 8.861 | 8.787 | 8.818 | 348,311 | -0.00(-0.05%) |
Mar 06, 2014 | 8.872 | 8.881 | 8.809 | 8.823 | 433,214 | -0.03(-0.36%) |
Mar 05, 2014 | 8.841 | 8.863 | 8.805 | 8.854 | 317,032 | +0.02(+0.20%) |
Mar 04, 2014 | 8.760 | 8.841 | 8.760 | 8.836 | 439,293 | +0.12(+1.34%) |
Mar 03, 2014 | 8.710 | 8.724 | 8.688 | 8.719 | 254,655 | -0.04(-0.41%) |
Feb 28, 2014 | 8.746 | 8.773 | 8.722 | 8.755 | 313,867 | +0.02(+0.26%) |
Feb 27, 2014 | 8.693 | 8.733 | 8.684 | 8.733 | 513,810 | +0.05(+0.57%) |
Feb 26, 2014 | 8.688 | 8.697 | 8.659 | 8.684 | 195,876 | +0.01(+0.16%) |
Feb 25, 2014 | 8.648 | 8.693 | 8.643 | 8.670 | 349,146 | -0.01(-0.10%) |
Feb 24, 2014 | 8.656 | 8.706 | 8.647 | 8.679 | 222,476 | +0.03(+0.36%) |
Feb 21, 2014 | 8.652 | 8.679 | 8.634 | 8.647 | 205,920 | +0.01(+0.10%) |
Feb 20, 2014 | 8.607 | 8.639 | 8.589 | 8.639 | 276,329 | +0.03(+0.31%) |
Feb 19, 2014 | 8.598 | 8.652 | 8.598 | 8.612 | 614,903 | -0.03(-0.33%) |
Feb 18, 2014 | 8.622 | 8.640 | 8.595 | 8.640 | 247,574 | -0.00(-0.05%) |
Feb 14, 2014 | 8.613 | 8.644 | 8.644 | 8.644 | 302,178 | +0.04(+0.47%) |
Feb 13, 2014 | 8.555 | 8.635 | 8.537 | 8.604 | 282,722 | +0.01(+0.10%) |
Feb 12, 2014 | 8.564 | 8.622 | 8.550 | 8.595 | 303,195 | +0.03(+0.31%) |
Feb 11, 2014 | 8.470 | 8.573 | 8.456 | 8.568 | 210,532 | +0.11(+1.27%) |
Feb 10, 2014 | 8.438 | 8.465 | 8.425 | 8.461 | 253,425 | +0.02(+0.27%) |
Feb 07, 2014 | 8.331 | 8.443 | 8.326 | 8.438 | 341,783 | +0.13(+1.51%) |
Feb 06, 2014 | 8.219 | 8.313 | 8.219 | 8.313 | 295,714 | +0.08(+0.98%) |
Feb 05, 2014 | 8.201 | 8.246 | 8.170 | 8.232 | 266,044 | +0.00(+0.00%) |
Feb 04, 2014 | 8.165 | 8.232 | 8.161 | 8.232 | 308,445 | +0.09(+1.04%) |
Feb 03, 2014 | 8.313 | 8.326 | 8.121 | 8.147 | 418,620 | -0.17(-2.10%) |
Jan 31, 2014 | 8.291 | 8.376 | 8.273 | 8.322 | 326,428 | -0.01(-0.16%) |
Jan 30, 2014 | 8.349 | 8.380 | 8.313 | 8.335 | 320,103 | +0.04(+0.49%) |
Jan 29, 2014 | 8.322 | 8.353 | 8.259 | 8.295 | 340,143 | -0.06(-0.70%) |
Jan 28, 2014 | 8.295 | 8.376 | 8.295 | 8.353 | 308,892 | +0.07(+0.81%) |
Jan 27, 2014 | 8.416 | 8.416 | 8.277 | 8.286 | 340,842 | -0.09(-1.07%) |
Jan 24, 2014 | 8.519 | 8.532 | 8.371 | 8.376 | 346,220 | -0.19(-2.19%) |
Jan 23, 2014 | 8.631 | 8.635 | 8.537 | 8.564 | 294,675 | -0.10(-1.19%) |
Jan 22, 2014 | 8.581 | 8.680 | 8.568 | 8.666 | 454,655 | +0.08(+0.98%) |
Jan 21, 2014 | 8.560 | 8.591 | 8.507 | 8.583 | 334,708 | +0.05(+0.63%) |
Jan 17, 2014 | 8.547 | 8.529 | 8.529 | 8.529 | 353,993 | -0.04(-0.52%) |
Jan 16, 2014 | 8.565 | 8.578 | 8.547 | 8.574 | 320,834 | +0.02(+0.26%) |
Jan 15, 2014 | 8.511 | 8.565 | 8.511 | 8.551 | 257,590 | +0.04(+0.47%) |
Jan 14, 2014 | 8.458 | 8.511 | 8.431 | 8.511 | 335,099 | +0.05(+0.58%) |
Jan 13, 2014 | 8.525 | 8.543 | 8.445 | 8.462 | 261,487 | -0.10(-1.19%) |
Jan 10, 2014 | 8.480 | 8.565 | 8.480 | 8.565 | 357,980 | +0.08(+1.00%) |
Jan 09, 2014 | 8.494 | 8.502 | 8.454 | 8.480 | 316,451 | -0.02(-0.26%) |
Jan 08, 2014 | 8.431 | 8.511 | 8.414 | 8.502 | 305,288 | +0.05(+0.63%) |
Jan 07, 2014 | 8.418 | 8.458 | 8.387 | 8.449 | 394,337 | +0.07(+0.80%) |
Jan 06, 2014 | 8.391 | 8.391 | 8.360 | 8.382 | 420,955 | -0.02(-0.21%) |
Jan 03, 2014 | 8.391 | 8.409 | 8.373 | 8.400 | 269,971 | +0.00(+0.05%) |
Jan 02, 2014 | 8.427 | 8.427 | 8.369 | 8.396 | 301,941 | -0.07(-0.79%) |
Dec 31, 2013 | 8.489 | 8.462 | 8.462 | 8.462 | 318,481 | +0.04(+0.53%) |
Dec 30, 2013 | 8.574 | 8.574 | 8.405 | 8.418 | 359,537 | -0.08(-0.94%) |
Dec 27, 2013 | 8.538 | 8.596 | 8.494 | 8.498 | 328,977 | -0.05(-0.62%) |
Dec 26, 2013 | 8.520 | 8.551 | 8.498 | 8.551 | 323,039 | +0.04(+0.42%) |
Dec 24, 2013 | 8.462 | 8.520 | 8.449 | 8.516 | 235,790 | +0.05(+0.63%) |
Dec 23, 2013 | 8.365 | 8.476 | 8.365 | 8.462 | 550,646 | +0.13(+1.55%) |
Dec 20, 2013 | 8.253 | 8.354 | 8.249 | 8.333 | 451,009 | +0.08(+0.96%) |
Dec 19, 2013 | 8.170 | 8.254 | 8.162 | 8.254 | 412,771 | +0.04(+0.54%) |
Dec 18, 2013 | 8.113 | 8.219 | 8.095 | 8.210 | 558,632 | +0.10(+1.25%) |
Dec 17, 2013 | 8.073 | 8.117 | 8.051 | 8.108 | 385,479 | +0.04(+0.55%) |
Dec 16, 2013 | 8.073 | 8.095 | 8.051 | 8.064 | 379,619 | +0.01(+0.16%) |
Dec 13, 2013 | 8.064 | 8.069 | 8.033 | 8.051 | 294,646 | -0.00(-0.05%) |
Dec 12, 2013 | 8.086 | 8.091 | 8.038 | 8.055 | 414,421 | -0.04(-0.44%) |
Dec 11, 2013 | 8.131 | 8.131 | 8.086 | 8.091 | 432,734 | -0.06(-0.71%) |
Dec 10, 2013 | 8.148 | 8.162 | 8.135 | 8.148 | 332,870 | -0.01(-0.16%) |
Dec 09, 2013 | 8.175 | 8.188 | 8.144 | 8.162 | 439,754 | +0.00(+0.00%) |
Dec 06, 2013 | 8.184 | 8.206 | 8.153 | 8.162 | 378,320 | +0.00(+0.05%) |
Dec 05, 2013 | 8.193 | 8.193 | 8.126 | 8.157 | 246,416 | -0.05(-0.59%) |
Dec 04, 2013 | 8.201 | 8.228 | 8.162 | 8.206 | 327,745 | -0.01(-0.11%) |
Dec 03, 2013 | 8.237 | 8.250 | 8.197 | 8.215 | 311,157 | -0.04(-0.48%) |
Dec 02, 2013 | 8.290 | 8.290 | 8.246 | 8.254 | 295,455 | -0.03(-0.32%) |
Nov 29, 2013 | 8.285 | 8.316 | 8.281 | 8.281 | 208,908 | +0.01(+0.16%) |
Nov 27, 2013 | 8.232 | 8.272 | 8.228 | 8.268 | 278,636 | +0.02(+0.27%) |
Nov 26, 2013 | 8.237 | 8.246 | 8.228 | 8.246 | 256,693 | +0.00(+0.05%) |
Nov 25, 2013 | 8.263 | 8.281 | 8.232 | 8.241 | 318,201 | -0.02(-0.21%) |
Nov 22, 2013 | 8.250 | 8.268 | 8.223 | 8.259 | 343,952 | +0.02(+0.21%) |
Nov 21, 2013 | 8.228 | 8.259 | 8.215 | 8.241 | 291,187 | +0.03(+0.38%) |
Nov 20, 2013 | 8.237 | 8.250 | 8.188 | 8.210 | 343,201 | -0.03(-0.34%) |
Nov 19, 2013 | 8.229 | 8.247 | 8.207 | 8.238 | 217,299 | -0.01(-0.16%) |
Nov 18, 2013 | 8.269 | 8.277 | 8.225 | 8.251 | 338,264 | -0.00(-0.05%) |
Nov 15, 2013 | 8.247 | 8.277 | 8.216 | 8.255 | 547,701 | +0.02(+0.27%) |
Nov 14, 2013 | 8.181 | 8.233 | 8.168 | 8.233 | 269,242 | +0.10(+1.19%) |
Nov 12, 2013 | 8.119 | 8.150 | 8.106 | 8.137 | 435,951 | -0.03(-0.32%) |
Nov 11, 2013 | 8.137 | 8.194 | 8.137 | 8.163 | 326,313 | +0.02(+0.22%) |
Nov 08, 2013 | 8.128 | 8.150 | 8.106 | 8.146 | 531,442 | -0.01(-0.11%) |
Nov 07, 2013 | 8.211 | 8.220 | 8.150 | 8.154 | 515,945 | -0.06(-0.70%) |
Nov 06, 2013 | 8.220 | 8.255 | 8.189 | 8.211 | 443,549 | -0.01(-0.11%) |
Nov 05, 2013 | 8.181 | 8.255 | 8.172 | 8.220 | 242,832 | -0.00(-0.05%) |
Nov 04, 2013 | 8.229 | 8.233 | 8.189 | 8.225 | 288,800 | +0.01(+0.16%) |
Nov 01, 2013 | 8.216 | 8.242 | 8.168 | 8.211 | 276,398 | -0.02(-0.21%) |
Oct 31, 2013 | 8.229 | 8.247 | 8.181 | 8.229 | 352,181 | +0.02(+0.21%) |
Oct 30, 2013 | 8.242 | 8.247 | 8.176 | 8.211 | 310,434 | -0.02(-0.21%) |
Oct 29, 2013 | 8.211 | 8.229 | 8.203 | 8.229 | 222,489 | +0.04(+0.48%) |
Oct 28, 2013 | 8.203 | 8.216 | 8.163 | 8.189 | 261,619 | -0.00(-0.05%) |
Oct 25, 2013 | 8.146 | 8.211 | 8.146 | 8.194 | 257,583 | +0.02(+0.22%) |
Oct 24, 2013 | 8.181 | 8.198 | 8.154 | 8.176 | 192,507 | -0.01(-0.11%) |
Oct 23, 2013 | 8.216 | 8.220 | 8.168 | 8.185 | 348,247 | -0.04(-0.48%) |
Oct 22, 2013 | 8.172 | 8.237 | 8.172 | 8.225 | 240,604 | +0.06(+0.74%) |
Oct 21, 2013 | 8.138 | 8.169 | 8.121 | 8.164 | 196,835 | +0.05(+0.65%) |
Oct 18, 2013 | 8.077 | 8.126 | 8.050 | 8.112 | 292,796 | +0.03(+0.32%) |
Oct 17, 2013 | 7.937 | 8.085 | 7.915 | 8.085 | 297,080 | +0.14(+1.71%) |
Oct 16, 2013 | 7.876 | 7.950 | 7.875 | 7.950 | 330,023 | +0.09(+1.11%) |
Oct 15, 2013 | 7.884 | 7.902 | 7.849 | 7.862 | 268,995 | -0.03(-0.39%) |
Oct 14, 2013 | 7.836 | 7.902 | 7.810 | 7.893 | 240,042 | +0.00(+0.06%) |
Oct 11, 2013 | 7.841 | 7.928 | 7.841 | 7.889 | 284,658 | +0.02(+0.28%) |
Oct 10, 2013 | 7.749 | 7.876 | 7.736 | 7.867 | 298,984 | +0.17(+2.27%) |
Oct 09, 2013 | 7.727 | 7.727 | 7.672 | 7.692 | 352,894 | -0.03(-0.45%) |
Oct 08, 2013 | 7.744 | 7.854 | 7.696 | 7.727 | 408,957 | -0.03(-0.45%) |
Oct 07, 2013 | 7.753 | 7.796 | 7.749 | 7.762 | 338,130 | -0.06(-0.73%) |
Oct 04, 2013 | 7.793 | 7.854 | 7.784 | 7.819 | 327,206 | +0.00(+0.06%) |
Oct 03, 2013 | 7.871 | 7.893 | 7.788 | 7.814 | 319,646 | -0.08(-1.00%) |
Oct 02, 2013 | 7.849 | 7.893 | 7.827 | 7.893 | 218,724 | -0.03(-0.33%) |
Oct 01, 2013 | 7.841 | 7.924 | 7.841 | 7.919 | 241,155 | +0.00(+0.06%) |
Sep 27, 2013 | 7.897 | 7.915 | 7.880 | 7.915 | 211,461 | -0.02(-0.28%) |
Sep 26, 2013 | 7.897 | 7.941 | 7.897 | 7.937 | 242,397 | +0.03(+0.39%) |
Sep 25, 2013 | 7.889 | 7.919 | 7.871 | 7.906 | 267,218 | +0.00(+0.00%) |
Sep 24, 2013 | 7.911 | 7.924 | 7.881 | 7.906 | 334,041 | -0.02(-0.28%) |
Sep 23, 2013 | 7.876 | 7.932 | 7.876 | 7.928 | 326,120 | +0.00(+0.06%) |
Sep 20, 2013 | 8.029 | 8.029 | 7.902 | 7.924 | 253,301 | -0.11(-1.36%) |
Sep 19, 2013 | 8.011 | 8.059 | 8.002 | 8.033 | 337,632 | +0.03(+0.31%) |
Sep 18, 2013 | 7.860 | 8.030 | 7.860 | 8.008 | 369,347 | +0.14(+1.77%) |
Sep 17, 2013 | 7.860 | 7.890 | 7.847 | 7.869 | 233,833 | +0.01(+0.11%) |
Sep 16, 2013 | 7.871 | 7.890 | 7.838 | 7.860 | 329,854 | +0.03(+0.44%) |
Sep 13, 2013 | 7.830 | 7.851 | 7.821 | 7.825 | 264,053 | -0.01(-0.17%) |
Sep 12, 2013 | 7.825 | 7.873 | 7.825 | 7.838 | 271,262 | +0.01(+0.11%) |
Sep 11, 2013 | 7.847 | 7.847 | 7.821 | 7.830 | 216,533 | -0.03(-0.39%) |
Sep 10, 2013 | 7.817 | 7.864 | 7.799 | 7.860 | 251,821 | +0.07(+0.95%) |
Sep 09, 2013 | 7.695 | 7.790 | 7.695 | 7.786 | 239,871 | +0.10(+1.24%) |
Sep 06, 2013 | 7.738 | 7.744 | 7.656 | 7.691 | 286,161 | -0.03(-0.34%) |
Sep 05, 2013 | 7.738 | 7.743 | 7.686 | 7.717 | 187,982 | +0.00(+0.00%) |
Sep 04, 2013 | 7.704 | 7.730 | 7.677 | 7.717 | 413,143 | +0.01(+0.17%) |
Sep 03, 2013 | 7.799 | 7.799 | 7.664 | 7.704 | 249,286 | +0.04(+0.51%) |
Aug 30, 2013 | 7.677 | 7.682 | 7.634 | 7.664 | 279,256 | +0.03(+0.34%) |
Aug 29, 2013 | 7.630 | 7.651 | 7.625 | 7.638 | 312,595 | +0.01(+0.11%) |
Aug 28, 2013 | 7.643 | 7.660 | 7.621 | 7.630 | 287,083 | +0.00(+0.00%) |
Aug 27, 2013 | 7.647 | 7.691 | 7.625 | 7.630 | 283,102 | -0.13(-1.68%) |
Aug 26, 2013 | 7.804 | 7.812 | 7.743 | 7.760 | 219,424 | -0.03(-0.39%) |
Aug 23, 2013 | 7.725 | 7.790 | 7.717 | 7.790 | 171,022 | +0.07(+0.90%) |
Aug 22, 2013 | 7.695 | 7.734 | 7.677 | 7.721 | 337,760 | +0.05(+0.68%) |
Aug 21, 2013 | 7.764 | 7.769 | 7.651 | 7.669 | 476,409 | -0.10(-1.25%) |
Aug 20, 2013 | 7.766 | 7.796 | 7.748 | 7.766 | 292,659 | -0.01(-0.17%) |
Aug 19, 2013 | 7.856 | 7.856 | 7.770 | 7.778 | 276,229 | -0.07(-0.88%) |
Aug 16, 2013 | 7.848 | 7.865 | 7.822 | 7.848 | 319,817 | +0.00(+0.00%) |
Aug 15, 2013 | 7.852 | 7.943 | 7.766 | 7.848 | 417,543 | -0.06(-0.82%) |
Aug 14, 2013 | 7.934 | 7.982 | 7.878 | 7.912 | 319,142 | -0.06(-0.76%) |
Aug 13, 2013 | 8.012 | 8.012 | 7.921 | 7.973 | 339,589 | -0.01(-0.11%) |
Aug 12, 2013 | 7.990 | 8.020 | 7.956 | 7.982 | 287,679 | -0.03(-0.43%) |
Aug 09, 2013 | 8.033 | 8.055 | 7.995 | 8.016 | 331,853 | -0.06(-0.70%) |
Aug 08, 2013 | 8.141 | 8.141 | 8.051 | 8.072 | 252,963 | -0.05(-0.64%) |
Aug 07, 2013 | 8.120 | 8.133 | 8.072 | 8.124 | 290,098 | -0.02(-0.27%) |
Aug 06, 2013 | 8.141 | 8.154 | 8.068 | 8.146 | 321,659 | -0.00(-0.05%) |
Aug 05, 2013 | 8.172 | 8.180 | 8.133 | 8.150 | 318,929 | -0.05(-0.63%) |
Aug 02, 2013 | 8.202 | 8.206 | 8.163 | 8.202 | 212,796 | +0.00(+0.05%) |
Aug 01, 2013 | 8.090 | 8.198 | 8.090 | 8.198 | 443,070 | +0.13(+1.66%) |
Jul 31, 2013 | 8.098 | 8.124 | 8.012 | 8.064 | 440,263 | -0.01(-0.11%) |
Jul 30, 2013 | 8.059 | 8.094 | 8.029 | 8.072 | 284,870 | +0.02(+0.21%) |
Jul 29, 2013 | 8.020 | 8.068 | 8.003 | 8.055 | 270,273 | -0.00(-0.05%) |
Jul 26, 2013 | 8.029 | 8.068 | 7.982 | 8.059 | 264,307 | -0.01(-0.15%) |
Jul 25, 2013 | 8.042 | 8.090 | 8.007 | 8.071 | 323,964 | -0.01(-0.12%) |
Jul 24, 2013 | 8.107 | 8.120 | 8.038 | 8.081 | 300,210 | -0.01(-0.16%) |
Jul 23, 2013 | 8.103 | 8.120 | 8.081 | 8.094 | 330,893 | +0.03(+0.38%) |
Jul 22, 2013 | 8.120 | 8.128 | 8.055 | 8.064 | 347,866 | -0.06(-0.76%) |
Jul 19, 2013 | 8.112 | 8.130 | 8.099 | 8.125 | 206,386 | -0.00(-0.05%) |
Jul 18, 2013 | 8.108 | 8.155 | 8.108 | 8.130 | 302,911 | +0.04(+0.53%) |
Jul 17, 2013 | 8.091 | 8.099 | 8.065 | 8.087 | 265,853 | +0.01(+0.16%) |
Jul 16, 2013 | 8.151 | 8.164 | 8.056 | 8.074 | 348,315 | -0.10(-1.21%) |
Jul 15, 2013 | 8.142 | 8.173 | 8.121 | 8.173 | 323,964 | +0.06(+0.74%) |
Jul 12, 2013 | 8.061 | 8.112 | 8.061 | 8.112 | 274,616 | +0.03(+0.37%) |
Jul 11, 2013 | 8.056 | 8.095 | 7.979 | 8.082 | 457,899 | +0.14(+1.79%) |
Jul 10, 2013 | 7.958 | 7.958 | 7.906 | 7.940 | 202,329 | -0.02(-0.22%) |
Jul 09, 2013 | 7.923 | 7.958 | 7.898 | 7.958 | 412,127 | +0.07(+0.87%) |
Jul 08, 2013 | 7.889 | 7.921 | 7.850 | 7.889 | 297,582 | +0.06(+0.77%) |
Jul 05, 2013 | 7.893 | 7.898 | 7.773 | 7.829 | 452,443 | +0.02(+0.28%) |
Jul 03, 2013 | 7.777 | 7.812 | 7.747 | 7.807 | 163,673 | -0.01(-0.16%) |
Jul 02, 2013 | 7.812 | 7.863 | 7.790 | 7.820 | 485,414 | -0.03(-0.38%) |
Jul 01, 2013 | 7.863 | 7.902 | 7.824 | 7.850 | 376,999 | +0.00(+0.05%) |
Jun 28, 2013 | 7.799 | 7.855 | 7.735 | 7.846 | 429,477 | +0.06(+0.77%) |
Jun 27, 2013 | 7.691 | 7.794 | 7.691 | 7.786 | 353,100 | +0.13(+1.68%) |
Jun 26, 2013 | 7.545 | 7.670 | 7.541 | 7.657 | 640,679 | +0.10(+1.37%) |
Jun 25, 2013 | 7.476 | 7.567 | 7.446 | 7.554 | 382,275 | +0.12(+1.56%) |
Jun 24, 2013 | 7.464 | 7.541 | 7.305 | 7.438 | 781,379 | -0.23(-3.03%) |
Jun 21, 2013 | 7.670 | 7.687 | 7.571 | 7.670 | 649,814 | +0.04(+0.56%) |
Jun 20, 2013 | 7.807 | 7.807 | 7.599 | 7.627 | 656,104 | -0.26(-3.32%) |
Jun 19, 2013 | 7.958 | 7.975 | 7.885 | 7.889 | 428,777 | -0.06(-0.72%) |
Jun 18, 2013 | 7.831 | 7.959 | 7.831 | 7.946 | 442,112 | +0.09(+1.09%) |
Jun 17, 2013 | 7.852 | 7.899 | 7.843 | 7.860 | 387,006 | +0.04(+0.55%) |
Jun 14, 2013 | 7.878 | 7.899 | 7.809 | 7.818 | 324,950 | -0.05(-0.60%) |
Jun 13, 2013 | 7.758 | 7.878 | 7.553 | 7.865 | 705,480 | +0.07(+0.93%) |
Jun 12, 2013 | 7.946 | 7.954 | 7.768 | 7.792 | 424,471 | -0.12(-1.57%) |
Jun 11, 2013 | 7.907 | 8.001 | 7.886 | 7.916 | 363,991 | -0.09(-1.07%) |
Jun 10, 2013 | 8.070 | 8.078 | 7.963 | 8.001 | 411,002 | -0.06(-0.69%) |
Jun 07, 2013 | 7.989 | 8.065 | 7.959 | 8.057 | 397,193 | +0.13(+1.67%) |
Jun 06, 2013 | 7.762 | 7.933 | 7.758 | 7.925 | 578,522 | +0.17(+2.15%) |
Jun 05, 2013 | 7.869 | 7.884 | 7.758 | 7.758 | 1,055,574 | -0.12(-1.57%) |
Jun 04, 2013 | 7.865 | 7.950 | 7.809 | 7.882 | 1,626,887 | +0.06(+0.71%) |
Jun 03, 2013 | 8.010 | 8.044 | 7.813 | 7.826 | 1,339,436 | -0.21(-2.66%) |
May 31, 2013 | 8.253 | 8.309 | 8.040 | 8.040 | 851,289 | -0.26(-3.14%) |
May 30, 2013 | 8.283 | 8.343 | 8.283 | 8.300 | 308,431 | +0.04(+0.47%) |
May 29, 2013 | 8.330 | 8.339 | 8.206 | 8.262 | 518,575 | -0.10(-1.18%) |
May 28, 2013 | 8.540 | 8.540 | 8.356 | 8.360 | 511,572 | -0.02(-0.20%) |
May 24, 2013 | 8.360 | 8.407 | 8.359 | 8.377 | 311,032 | -0.04(-0.46%) |
May 23, 2013 | 8.386 | 8.437 | 8.373 | 8.416 | 692,678 | -0.08(-0.91%) |
May 22, 2013 | 8.591 | 8.659 | 8.488 | 8.493 | 530,612 | -0.07(-0.86%) |
May 21, 2013 | 8.558 | 8.596 | 8.541 | 8.566 | 313,222 | +0.03(+0.30%) |
May 20, 2013 | 8.524 | 8.583 | 8.515 | 8.541 | 443,416 | +0.03(+0.30%) |
May 17, 2013 | 8.507 | 8.554 | 8.503 | 8.515 | 385,800 | +0.02(+0.25%) |
May 16, 2013 | 8.452 | 8.494 | 8.435 | 8.494 | 395,477 | +0.03(+0.35%) |
May 15, 2013 | 8.405 | 8.464 | 8.384 | 8.464 | 416,884 | +0.11(+1.27%) |
May 13, 2013 | 8.311 | 8.375 | 8.290 | 8.358 | 332,581 | +0.02(+0.25%) |
May 10, 2013 | 8.328 | 8.345 | 8.275 | 8.337 | 370,609 | +0.04(+0.46%) |
May 09, 2013 | 8.303 | 8.345 | 8.299 | 8.299 | 380,700 | -0.04(-0.46%) |
May 08, 2013 | 8.303 | 8.354 | 8.290 | 8.337 | 337,956 | +0.03(+0.36%) |
May 07, 2013 | 8.265 | 8.316 | 8.252 | 8.307 | 428,382 | +0.03(+0.41%) |
May 06, 2013 | 8.269 | 8.282 | 8.248 | 8.273 | 407,630 | +0.01(+0.10%) |
May 03, 2013 | 8.231 | 8.282 | 8.188 | 8.265 | 512,450 | +0.08(+0.93%) |
May 02, 2013 | 8.141 | 8.188 | 8.124 | 8.188 | 279,008 | +0.06(+0.78%) |