Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 7.194 | 7.194 | 7.037 | 7.148 | 178,355 | -0.13(-1.77%) |
Jan 29, 2015 | 7.230 | 7.313 | 7.028 | 7.277 | 105,307 | +0.03(+0.38%) |
Jan 28, 2015 | 7.369 | 7.415 | 7.194 | 7.249 | 143,269 | -0.12(-1.62%) |
Jan 27, 2015 | 7.083 | 7.405 | 7.083 | 7.369 | 73,318 | +0.23(+3.23%) |
Jan 26, 2015 | 7.221 | 7.286 | 7.111 | 7.138 | 78,625 | -0.11(-1.52%) |
Jan 23, 2015 | 7.295 | 7.341 | 7.166 | 7.249 | 73,564 | -0.09(-1.25%) |
Jan 22, 2015 | 7.230 | 7.378 | 7.194 | 7.341 | 274,720 | +0.12(+1.66%) |
Jan 21, 2015 | 7.267 | 7.359 | 7.166 | 7.221 | 126,341 | -0.07(-1.01%) |
Jan 20, 2015 | 7.323 | 7.405 | 7.221 | 7.295 | 98,314 | -0.02(-0.25%) |
Jan 16, 2015 | 7.304 | 7.405 | 7.221 | 7.313 | 239,030 | +0.05(+0.63%) |
Jan 15, 2015 | 7.396 | 7.396 | 7.230 | 7.267 | 235,145 | -0.13(-1.74%) |
Jan 14, 2015 | 7.359 | 7.401 | 7.221 | 7.396 | 80,163 | +0.08(+1.13%) |
Jan 13, 2015 | 7.599 | 7.608 | 7.203 | 7.313 | 422,082 | -0.29(-3.76%) |
Jan 12, 2015 | 7.599 | 7.636 | 7.442 | 7.599 | 292,535 | -0.03(-0.36%) |
Jan 09, 2015 | 7.498 | 7.645 | 7.498 | 7.627 | 84,837 | +0.12(+1.60%) |
Jan 08, 2015 | 7.424 | 7.562 | 7.424 | 7.507 | 92,062 | +0.13(+1.75%) |
Jan 07, 2015 | 7.286 | 7.424 | 7.267 | 7.378 | 274,698 | +0.09(+1.26%) |
Jan 06, 2015 | 7.313 | 7.387 | 7.194 | 7.286 | 165,917 | +0.01(+0.13%) |
Jan 05, 2015 | 7.323 | 7.452 | 7.240 | 7.277 | 143,736 | -0.07(-1.00%) |
Jan 02, 2015 | 7.332 | 7.433 | 7.323 | 7.350 | 135,044 | -0.03(-0.37%) |
Dec 31, 2014 | 7.230 | 7.378 | 7.378 | 7.378 | 191,731 | +0.11(+1.52%) |
Dec 30, 2014 | 7.277 | 7.341 | 7.184 | 7.267 | 65,240 | +0.01(+0.13%) |
Dec 29, 2014 | 7.221 | 7.359 | 7.148 | 7.258 | 129,217 | -0.02(-0.25%) |
Dec 26, 2014 | 7.267 | 7.313 | 7.230 | 7.277 | 24,103 | +0.00(+0.00%) |
Dec 24, 2014 | 7.212 | 7.277 | 7.277 | 7.277 | 64,381 | +0.00(+0.00%) |
Dec 23, 2014 | 7.332 | 7.461 | 7.249 | 7.277 | 82,843 | -0.07(-1.00%) |
Dec 22, 2014 | 7.277 | 7.415 | 7.249 | 7.350 | 94,763 | +0.14(+1.92%) |
Dec 19, 2014 | 7.323 | 7.405 | 7.166 | 7.212 | 103,153 | -0.09(-1.26%) |
Dec 18, 2014 | 7.378 | 7.461 | 7.212 | 7.304 | 143,289 | +0.00(+0.00%) |
Dec 17, 2014 | 7.184 | 7.341 | 7.148 | 7.304 | 155,084 | +0.09(+1.28%) |
Dec 16, 2014 | 7.221 | 7.387 | 7.009 | 7.212 | 410,285 | -0.12(-1.63%) |
Dec 15, 2014 | 7.645 | 7.681 | 7.184 | 7.332 | 188,299 | -0.29(-3.86%) |
Dec 12, 2014 | 7.820 | 7.921 | 7.562 | 7.627 | 147,376 | -0.23(-2.93%) |
Dec 11, 2014 | 7.921 | 8.050 | 7.848 | 7.857 | 156,879 | -0.08(-1.04%) |
Dec 10, 2014 | 8.345 | 8.400 | 7.894 | 7.940 | 235,571 | -0.46(-5.48%) |
Dec 09, 2014 | 8.087 | 8.474 | 7.997 | 8.400 | 300,327 | +0.25(+3.05%) |
Dec 08, 2014 | 8.290 | 8.382 | 8.133 | 8.152 | 276,509 | -0.19(-2.32%) |
Dec 05, 2014 | 8.198 | 8.363 | 8.105 | 8.345 | 1,228,253 | +0.13(+1.57%) |
Dec 04, 2014 | 8.373 | 8.419 | 8.188 | 8.216 | 118,679 | -0.17(-1.98%) |
Dec 03, 2014 | 8.152 | 8.511 | 8.133 | 8.382 | 466,038 | +0.22(+2.71%) |
Dec 02, 2014 | 8.234 | 8.336 | 8.133 | 8.161 | 105,108 | -0.07(-0.89%) |
Dec 01, 2014 | 8.327 | 8.327 | 8.161 | 8.234 | 347,997 | -0.15(-1.76%) |
Nov 28, 2014 | 8.603 | 8.603 | 8.142 | 8.382 | 209,014 | -0.26(-2.99%) |
Nov 26, 2014 | 8.667 | 8.640 | 8.640 | 8.640 | 72,740 | -0.06(-0.64%) |
Nov 25, 2014 | 8.603 | 8.741 | 8.603 | 8.695 | 109,186 | +0.04(+0.43%) |
Nov 24, 2014 | 8.667 | 8.723 | 8.594 | 8.658 | 62,717 | -0.01(-0.11%) |
Nov 21, 2014 | 8.594 | 8.750 | 8.594 | 8.667 | 106,436 | +0.07(+0.86%) |
Nov 20, 2014 | 8.584 | 8.612 | 8.502 | 8.594 | 148,185 | +0.01(+0.11%) |
Nov 19, 2014 | 8.474 | 8.640 | 8.446 | 8.584 | 119,579 | +0.13(+1.53%) |
Nov 18, 2014 | 8.492 | 8.492 | 8.419 | 8.456 | 157,362 | -0.06(-0.76%) |
Nov 17, 2014 | 8.409 | 8.538 | 8.382 | 8.520 | 122,225 | +0.07(+0.87%) |
Nov 14, 2014 | 8.400 | 8.492 | 8.336 | 8.446 | 78,653 | +0.06(+0.77%) |
Nov 13, 2014 | 8.170 | 8.453 | 8.124 | 8.382 | 119,208 | +0.19(+2.36%) |
Nov 12, 2014 | 8.188 | 8.253 | 8.152 | 8.188 | 104,169 | -0.05(-0.56%) |
Nov 11, 2014 | 8.198 | 8.253 | 8.156 | 8.234 | 78,694 | +0.04(+0.45%) |
Nov 10, 2014 | 8.188 | 8.271 | 8.161 | 8.198 | 64,514 | -0.01(-0.11%) |
Nov 07, 2014 | 8.271 | 8.280 | 8.133 | 8.207 | 162,545 | -0.03(-0.34%) |
Nov 06, 2014 | 8.225 | 8.308 | 8.198 | 8.234 | 236,668 | +0.01(+0.11%) |
Nov 05, 2014 | 8.391 | 8.391 | 8.188 | 8.225 | 248,965 | -0.08(-1.00%) |
Nov 04, 2014 | 7.995 | 8.336 | 7.867 | 8.308 | 176,163 | +0.04(+0.45%) |
Nov 03, 2014 | 8.345 | 8.409 | 8.262 | 8.271 | 173,568 | -0.08(-0.99%) |
Oct 31, 2014 | 7.967 | 8.382 | 7.967 | 8.354 | 301,257 | +0.38(+4.73%) |
Oct 30, 2014 | 7.986 | 8.041 | 7.940 | 7.977 | 54,607 | -0.02(-0.23%) |
Oct 29, 2014 | 7.875 | 8.059 | 7.838 | 7.995 | 475,762 | +0.10(+1.28%) |
Oct 28, 2014 | 7.654 | 7.903 | 7.654 | 7.894 | 130,680 | +0.27(+3.50%) |
Oct 27, 2014 | 7.479 | 7.663 | 7.544 | 7.627 | 234,202 | +0.08(+1.10%) |
Oct 24, 2014 | 7.728 | 7.848 | 7.534 | 7.544 | 181,793 | -0.19(-2.50%) |
Oct 23, 2014 | 7.940 | 7.940 | 7.682 | 7.737 | 166,602 | -0.15(-1.87%) |
Oct 22, 2014 | 7.977 | 8.078 | 7.848 | 7.884 | 124,994 | -0.11(-1.38%) |
Oct 21, 2014 | 7.875 | 8.069 | 7.792 | 7.995 | 216,639 | +0.06(+0.81%) |
Oct 20, 2014 | 7.820 | 7.930 | 7.802 | 7.930 | 395,750 | +0.10(+1.29%) |
Oct 17, 2014 | 7.792 | 7.903 | 7.774 | 7.829 | 64,457 | +0.10(+1.31%) |
Oct 16, 2014 | 7.562 | 7.857 | 7.534 | 7.728 | 111,829 | +0.06(+0.72%) |
Oct 15, 2014 | 7.617 | 7.700 | 7.387 | 7.673 | 237,333 | -0.06(-0.83%) |
Oct 14, 2014 | 7.737 | 7.838 | 7.627 | 7.737 | 200,178 | -0.07(-0.94%) |
Oct 13, 2014 | 7.866 | 7.866 | 7.663 | 7.811 | 172,517 | -0.09(-1.17%) |
Oct 10, 2014 | 7.967 | 8.013 | 7.866 | 7.903 | 194,638 | -0.15(-1.83%) |
Oct 09, 2014 | 8.198 | 8.262 | 8.013 | 8.050 | 133,505 | -0.15(-1.80%) |
Oct 08, 2014 | 8.124 | 8.216 | 8.023 | 8.198 | 132,484 | +0.07(+0.91%) |
Oct 07, 2014 | 8.105 | 8.225 | 8.059 | 8.124 | 155,404 | -0.03(-0.34%) |
Oct 06, 2014 | 7.995 | 8.152 | 7.995 | 8.152 | 137,659 | +0.15(+1.84%) |
Oct 03, 2014 | 8.023 | 8.124 | 7.995 | 8.004 | 139,827 | -0.01(-0.11%) |
Oct 02, 2014 | 8.105 | 8.152 | 7.912 | 8.013 | 322,431 | -0.09(-1.14%) |
Oct 01, 2014 | 8.078 | 8.152 | 8.052 | 8.105 | 256,451 | +0.00(+0.00%) |
Sep 30, 2014 | 8.207 | 8.207 | 8.050 | 8.105 | 306,995 | -0.11(-1.35%) |
Sep 29, 2014 | 8.124 | 8.234 | 8.060 | 8.216 | 242,459 | +0.04(+0.45%) |
Sep 26, 2014 | 8.179 | 8.198 | 7.986 | 8.179 | 216,742 | +0.02(+0.23%) |
Sep 25, 2014 | 8.363 | 8.363 | 8.146 | 8.161 | 227,667 | -0.19(-2.32%) |
Sep 24, 2014 | 8.271 | 8.382 | 8.216 | 8.354 | 318,627 | +0.06(+0.67%) |
Sep 23, 2014 | 8.290 | 8.345 | 8.244 | 8.299 | 250,849 | -0.02(-0.22%) |
Sep 22, 2014 | 8.253 | 8.336 | 8.198 | 8.317 | 266,538 | -0.02(-0.22%) |
Sep 19, 2014 | 8.382 | 8.400 | 8.317 | 8.336 | 119,284 | -0.02(-0.22%) |
Sep 18, 2014 | 8.290 | 8.400 | 8.244 | 8.354 | 200,399 | +0.06(+0.78%) |
Sep 17, 2014 | 8.280 | 8.345 | 8.234 | 8.290 | 196,073 | +0.04(+0.45%) |
Sep 16, 2014 | 8.198 | 8.354 | 8.188 | 8.253 | 152,884 | +0.06(+0.79%) |
Sep 15, 2014 | 8.290 | 8.299 | 8.188 | 8.188 | 227,777 | -0.11(-1.33%) |
Sep 12, 2014 | 8.290 | 8.336 | 8.244 | 8.299 | 184,438 | +0.00(+0.00%) |
Sep 11, 2014 | 8.234 | 8.345 | 8.216 | 8.299 | 238,530 | +0.00(+0.00%) |
Sep 10, 2014 | 8.290 | 8.336 | 8.271 | 8.299 | 154,183 | +0.00(+0.00%) |
Sep 09, 2014 | 8.290 | 8.327 | 8.271 | 8.299 | 174,379 | +0.01(+0.11%) |
Sep 08, 2014 | 8.317 | 8.474 | 8.124 | 8.290 | 244,260 | -0.06(-0.66%) |
Sep 05, 2014 | 8.400 | 8.419 | 8.317 | 8.345 | 275,812 | -0.09(-1.09%) |
Sep 04, 2014 | 8.354 | 8.594 | 8.354 | 8.437 | 331,370 | +0.08(+0.99%) |
Sep 03, 2014 | 8.244 | 8.465 | 8.225 | 8.354 | 3,506,285 | +0.12(+1.45%) |
Sep 02, 2014 | 8.419 | 8.677 | 8.023 | 8.234 | 852,197 | -0.47(-5.40%) |
Aug 29, 2014 | 8.649 | 8.704 | 8.704 | 8.704 | 250,033 | +0.04(+0.43%) |
Aug 28, 2014 | 8.594 | 8.778 | 8.575 | 8.667 | 174,759 | +0.01(+0.11%) |
Aug 27, 2014 | 8.409 | 8.667 | 8.409 | 8.658 | 181,956 | +0.20(+2.40%) |
Aug 26, 2014 | 8.354 | 8.566 | 8.345 | 8.456 | 162,443 | +0.05(+0.55%) |
Aug 25, 2014 | 8.630 | 8.681 | 8.336 | 8.409 | 252,722 | -0.20(-2.35%) |
Aug 22, 2014 | 8.603 | 8.640 | 8.400 | 8.612 | 288,096 | -0.02(-0.21%) |
Aug 21, 2014 | 8.759 | 8.870 | 8.621 | 8.630 | 166,959 | -0.09(-1.06%) |
Aug 20, 2014 | 8.769 | 8.861 | 8.594 | 8.723 | 212,244 | -0.09(-1.04%) |
Aug 19, 2014 | 8.999 | 9.100 | 8.796 | 8.815 | 451,050 | -0.16(-1.75%) |
Aug 18, 2014 | 8.833 | 9.054 | 8.815 | 8.971 | 382,282 | +0.13(+1.46%) |
Aug 15, 2014 | 9.192 | 9.192 | 8.842 | 8.842 | 191,801 | -0.28(-3.03%) |
Aug 14, 2014 | 9.321 | 9.321 | 9.100 | 9.119 | 185,788 | -0.18(-1.88%) |
Aug 13, 2014 | 9.441 | 9.441 | 9.257 | 9.294 | 152,145 | -0.12(-1.27%) |
Aug 12, 2014 | 9.441 | 9.441 | 9.312 | 9.413 | 136,244 | -0.03(-0.29%) |
Aug 11, 2014 | 9.441 | 9.533 | 9.404 | 9.441 | 181,403 | +0.00(+0.00%) |
Aug 08, 2014 | 9.432 | 9.450 | 9.312 | 9.441 | 46,967 | +0.05(+0.49%) |
Aug 07, 2014 | 9.303 | 9.515 | 9.294 | 9.395 | 183,288 | +0.12(+1.29%) |
Aug 06, 2014 | 9.211 | 9.395 | 9.179 | 9.275 | 559,734 | +0.06(+0.70%) |
Aug 05, 2014 | 9.340 | 9.340 | 9.169 | 9.211 | 273,645 | -0.13(-1.38%) |
Aug 04, 2014 | 9.331 | 9.487 | 9.321 | 9.340 | 269,927 | +0.01(+0.10%) |
Aug 01, 2014 | 9.119 | 9.349 | 9.119 | 9.331 | 228,426 | +0.16(+1.71%) |
Jul 31, 2014 | 9.137 | 9.220 | 9.109 | 9.174 | 219,284 | -0.01(-0.10%) |
Jul 30, 2014 | 9.192 | 9.202 | 9.109 | 9.183 | 109,248 | +0.05(+0.50%) |
Jul 29, 2014 | 9.211 | 9.229 | 9.137 | 9.137 | 71,862 | -0.06(-0.60%) |
Jul 28, 2014 | 9.165 | 9.211 | 9.146 | 9.192 | 109,322 | +0.03(+0.30%) |
Jul 25, 2014 | 9.165 | 9.275 | 9.119 | 9.165 | 161,976 | -0.05(-0.50%) |
Jul 24, 2014 | 9.073 | 9.229 | 9.045 | 9.211 | 311,317 | +0.14(+1.52%) |
Jul 23, 2014 | 9.137 | 9.137 | 9.063 | 9.073 | 143,866 | -0.06(-0.71%) |
Jul 22, 2014 | 9.091 | 9.156 | 9.008 | 9.137 | 145,162 | +0.06(+0.61%) |
Jul 21, 2014 | 9.202 | 9.257 | 9.017 | 9.082 | 180,669 | -0.18(-1.89%) |
Jul 18, 2014 | 9.165 | 9.487 | 9.165 | 9.257 | 145,531 | +0.10(+1.11%) |
Jul 17, 2014 | 9.211 | 9.284 | 9.109 | 9.156 | 202,168 | -0.07(-0.80%) |
Jul 16, 2014 | 9.165 | 9.312 | 9.156 | 9.229 | 478,149 | +0.05(+0.50%) |
Jul 15, 2014 | 9.165 | 9.211 | 8.962 | 9.183 | 395,876 | -0.02(-0.20%) |
Jul 14, 2014 | 9.211 | 9.395 | 9.179 | 9.202 | 244,801 | -0.01(-0.10%) |
Jul 11, 2014 | 9.073 | 9.257 | 8.907 | 9.211 | 221,950 | +0.18(+2.04%) |
Jul 10, 2014 | 8.879 | 9.082 | 8.787 | 9.027 | 197,425 | +0.08(+0.93%) |
Jul 09, 2014 | 8.833 | 9.008 | 8.686 | 8.944 | 311,672 | +0.08(+0.94%) |
Jul 08, 2014 | 8.944 | 8.953 | 8.782 | 8.861 | 183,819 | -0.14(-1.54%) |
Jul 07, 2014 | 8.888 | 9.027 | 8.778 | 8.999 | 152,098 | +0.15(+1.67%) |
Jul 03, 2014 | 8.870 | 8.852 | 8.852 | 8.852 | 72,957 | -0.01(-0.10%) |
Jul 02, 2014 | 8.658 | 8.861 | 8.658 | 8.861 | 98,622 | +0.16(+1.80%) |
Jul 01, 2014 | 8.750 | 8.787 | 8.640 | 8.704 | 184,450 | +0.01(+0.11%) |
Jun 30, 2014 | 8.806 | 8.806 | 8.677 | 8.695 | 239,227 | -0.15(-1.67%) |
Jun 27, 2014 | 8.502 | 8.852 | 8.502 | 8.842 | 174,082 | +0.34(+4.01%) |
Jun 26, 2014 | 8.492 | 8.543 | 8.483 | 8.502 | 81,044 | -0.03(-0.32%) |
Jun 25, 2014 | 8.677 | 8.713 | 8.483 | 8.529 | 271,976 | -0.19(-2.22%) |
Jun 24, 2014 | 8.787 | 8.824 | 8.713 | 8.723 | 206,437 | -0.04(-0.42%) |
Jun 23, 2014 | 8.704 | 8.833 | 8.695 | 8.759 | 233,276 | +0.02(+0.21%) |
Jun 20, 2014 | 8.612 | 8.769 | 8.566 | 8.741 | 315,722 | +0.14(+1.61%) |
Jun 19, 2014 | 8.492 | 8.621 | 8.460 | 8.603 | 287,344 | +0.09(+1.08%) |
Jun 18, 2014 | 8.557 | 8.557 | 8.414 | 8.511 | 635,521 | -0.19(-2.22%) |
Jun 17, 2014 | 8.713 | 8.806 | 8.704 | 8.704 | 192,179 | -0.02(-0.21%) |
Jun 16, 2014 | 8.934 | 8.971 | 8.502 | 8.723 | 441,091 | -0.22(-2.47%) |
Jun 13, 2014 | 8.953 | 9.045 | 8.944 | 8.944 | 124,202 | -0.06(-0.72%) |
Jun 12, 2014 | 9.027 | 9.075 | 8.990 | 9.008 | 127,473 | -0.05(-0.51%) |
Jun 11, 2014 | 9.091 | 9.248 | 9.036 | 9.054 | 165,525 | -0.09(-1.01%) |
Jun 10, 2014 | 9.073 | 9.170 | 9.063 | 9.146 | 132,856 | -0.02(-0.20%) |
Jun 06, 2014 | 9.073 | 9.183 | 9.017 | 9.165 | 257,526 | +0.15(+1.63%) |
Jun 05, 2014 | 8.833 | 9.100 | 8.806 | 9.017 | 334,858 | +0.14(+1.56%) |
Jun 04, 2014 | 8.778 | 8.934 | 8.695 | 8.879 | 422,486 | +0.10(+1.15%) |
Jun 03, 2014 | 8.667 | 8.879 | 8.658 | 8.778 | 2,075,833 | +0.05(+0.53%) |
Jun 02, 2014 | 8.640 | 8.879 | 8.630 | 8.732 | 614,896 | +0.35(+4.18%) |
May 30, 2014 | 8.409 | 8.456 | 8.336 | 8.382 | 131,784 | -0.02(-0.22%) |
May 29, 2014 | 8.373 | 8.474 | 8.299 | 8.400 | 92,135 | +0.03(+0.33%) |
May 28, 2014 | 8.382 | 8.465 | 8.308 | 8.373 | 133,829 | -0.06(-0.76%) |
May 27, 2014 | 8.520 | 8.548 | 8.336 | 8.437 | 151,538 | -0.01(-0.11%) |
May 23, 2014 | 8.419 | 8.446 | 8.446 | 8.446 | 61,883 | -0.05(-0.54%) |
May 22, 2014 | 8.483 | 8.529 | 8.474 | 8.492 | 72,366 | +0.02(+0.22%) |
May 21, 2014 | 8.456 | 8.483 | 8.419 | 8.474 | 103,246 | +0.06(+0.77%) |
May 20, 2014 | 8.280 | 8.428 | 8.244 | 8.409 | 124,108 | +0.10(+1.22%) |
May 19, 2014 | 8.244 | 8.326 | 8.244 | 8.308 | 144,825 | +0.01(+0.11%) |
May 16, 2014 | 8.234 | 8.327 | 8.161 | 8.299 | 116,867 | +0.06(+0.67%) |
May 15, 2014 | 8.345 | 8.400 | 8.198 | 8.244 | 141,676 | -0.10(-1.21%) |
May 14, 2014 | 8.474 | 8.474 | 8.262 | 8.345 | 142,349 | -0.07(-0.88%) |
May 13, 2014 | 8.317 | 8.474 | 8.234 | 8.419 | 165,502 | +0.18(+2.12%) |
May 12, 2014 | 8.188 | 8.317 | 8.170 | 8.244 | 217,896 | +0.11(+1.36%) |
May 09, 2014 | 8.142 | 8.198 | 8.115 | 8.133 | 175,188 | -0.02(-0.23%) |
May 08, 2014 | 8.198 | 8.308 | 8.133 | 8.152 | 122,086 | +0.00(+0.00%) |
May 07, 2014 | 8.078 | 8.179 | 8.059 | 8.152 | 93,641 | +0.08(+1.03%) |
May 06, 2014 | 8.050 | 8.179 | 7.977 | 8.069 | 202,804 | +0.02(+0.23%) |
May 05, 2014 | 8.225 | 8.225 | 7.986 | 8.050 | 371,555 | -0.24(-2.89%) |
May 02, 2014 | 8.152 | 8.345 | 8.152 | 8.290 | 137,513 | +0.15(+1.81%) |
May 01, 2014 | 8.188 | 8.230 | 8.050 | 8.142 | 164,719 | -0.07(-0.90%) |
Apr 30, 2014 | 8.428 | 8.428 | 8.188 | 8.216 | 201,874 | -0.19(-2.30%) |
Apr 29, 2014 | 8.538 | 8.603 | 8.409 | 8.409 | 196,053 | -0.14(-1.62%) |
Apr 28, 2014 | 8.566 | 8.580 | 8.437 | 8.548 | 228,719 | +0.03(+0.32%) |
Apr 25, 2014 | 8.428 | 8.520 | 8.318 | 8.520 | 225,403 | +0.10(+1.20%) |
Apr 24, 2014 | 8.290 | 8.456 | 8.289 | 8.419 | 286,383 | +0.18(+2.12%) |
Apr 23, 2014 | 8.244 | 8.271 | 8.198 | 8.244 | 164,524 | +0.05(+0.56%) |
Apr 22, 2014 | 8.207 | 8.244 | 8.175 | 8.198 | 105,393 | -0.01(-0.11%) |
Apr 21, 2014 | 8.262 | 8.280 | 8.161 | 8.207 | 102,488 | -0.04(-0.45%) |
Apr 17, 2014 | 8.290 | 8.244 | 8.244 | 8.244 | 128,979 | +0.00(+0.00%) |
Apr 16, 2014 | 8.234 | 8.290 | 8.198 | 8.244 | 249,363 | +0.04(+0.45%) |
Apr 15, 2014 | 8.216 | 8.280 | 8.161 | 8.207 | 439,860 | +0.01(+0.11%) |
Apr 14, 2014 | 7.940 | 8.244 | 7.875 | 8.198 | 463,946 | +0.37(+4.71%) |
Apr 11, 2014 | 7.792 | 7.958 | 7.792 | 7.829 | 164,850 | +0.03(+0.35%) |
Apr 10, 2014 | 7.709 | 7.838 | 7.700 | 7.802 | 280,174 | +0.11(+1.44%) |
Apr 09, 2014 | 7.553 | 7.737 | 7.553 | 7.691 | 1,051,839 | +0.14(+1.83%) |
Apr 08, 2014 | 7.544 | 7.627 | 7.479 | 7.553 | 185,381 | +0.03(+0.37%) |
Apr 07, 2014 | 7.498 | 7.567 | 7.479 | 7.525 | 170,795 | +0.03(+0.37%) |
Apr 04, 2014 | 7.627 | 7.627 | 7.488 | 7.498 | 108,231 | -0.07(-0.97%) |
Apr 03, 2014 | 7.590 | 7.608 | 7.525 | 7.571 | 106,225 | +0.01(+0.12%) |
Apr 02, 2014 | 7.479 | 7.599 | 7.461 | 7.562 | 261,951 | +0.07(+0.98%) |
Apr 01, 2014 | 7.525 | 7.571 | 7.433 | 7.488 | 165,186 | -0.03(-0.37%) |
Mar 31, 2014 | 7.461 | 7.553 | 7.424 | 7.516 | 151,526 | +0.06(+0.87%) |
Mar 28, 2014 | 7.323 | 7.461 | 7.313 | 7.452 | 76,757 | +0.17(+2.28%) |
Mar 27, 2014 | 7.442 | 7.498 | 7.249 | 7.286 | 296,705 | -0.15(-1.98%) |
Mar 26, 2014 | 7.424 | 7.461 | 7.313 | 7.433 | 280,169 | +0.02(+0.25%) |
Mar 25, 2014 | 7.221 | 7.415 | 7.138 | 7.415 | 844,143 | +0.26(+3.60%) |
Mar 24, 2014 | 7.102 | 7.221 | 6.982 | 7.157 | 457,852 | +0.04(+0.52%) |
Mar 21, 2014 | 7.286 | 7.286 | 7.092 | 7.120 | 284,767 | -0.14(-1.90%) |
Mar 20, 2014 | 7.249 | 7.313 | 7.184 | 7.258 | 189,776 | -0.06(-0.76%) |
Mar 19, 2014 | 7.387 | 7.415 | 7.221 | 7.313 | 106,833 | -0.03(-0.38%) |
Mar 18, 2014 | 7.341 | 7.378 | 7.258 | 7.341 | 83,268 | +0.02(+0.25%) |
Mar 17, 2014 | 7.387 | 7.461 | 7.323 | 7.323 | 116,684 | -0.01(-0.13%) |
Mar 14, 2014 | 7.240 | 7.369 | 7.230 | 7.332 | 124,627 | +0.07(+1.02%) |
Mar 13, 2014 | 7.415 | 7.461 | 7.249 | 7.258 | 163,021 | -0.16(-2.11%) |
Mar 12, 2014 | 7.341 | 7.544 | 7.295 | 7.415 | 257,712 | +0.07(+1.00%) |
Mar 11, 2014 | 7.405 | 7.452 | 7.304 | 7.341 | 96,995 | -0.06(-0.87%) |
Mar 10, 2014 | 7.304 | 7.461 | 7.277 | 7.405 | 183,305 | +0.04(+0.50%) |
Mar 07, 2014 | 7.304 | 7.452 | 7.240 | 7.369 | 439,762 | +0.06(+0.76%) |
Mar 06, 2014 | 7.286 | 7.369 | 7.258 | 7.313 | 138,968 | +0.02(+0.25%) |
Mar 05, 2014 | 7.313 | 7.396 | 7.283 | 7.295 | 216,094 | +0.02(+0.25%) |
Mar 04, 2014 | 7.148 | 7.286 | 7.138 | 7.277 | 145,767 | +0.20(+2.86%) |
Mar 03, 2014 | 7.166 | 7.323 | 7.000 | 7.074 | 211,752 | -0.15(-2.04%) |
Feb 28, 2014 | 7.194 | 7.286 | 7.194 | 7.221 | 181,947 | +0.01(+0.13%) |
Feb 27, 2014 | 7.203 | 7.277 | 7.148 | 7.212 | 177,379 | -0.01(-0.13%) |
Feb 26, 2014 | 7.175 | 7.277 | 7.175 | 7.221 | 122,668 | +0.01(+0.13%) |
Feb 25, 2014 | 7.313 | 7.313 | 7.074 | 7.212 | 188,534 | -0.15(-2.00%) |
Feb 24, 2014 | 7.329 | 7.405 | 7.323 | 7.359 | 123,613 | +0.04(+0.50%) |
Feb 21, 2014 | 7.313 | 7.378 | 7.272 | 7.323 | 137,011 | +0.10(+1.40%) |
Feb 20, 2014 | 7.138 | 7.295 | 7.138 | 7.221 | 133,657 | +0.08(+1.16%) |
Feb 19, 2014 | 7.166 | 7.230 | 7.092 | 7.138 | 165,043 | -0.06(-0.90%) |
Feb 18, 2014 | 7.359 | 7.405 | 7.203 | 7.203 | 158,060 | -0.17(-2.25%) |
Feb 14, 2014 | 7.129 | 7.369 | 7.369 | 7.369 | 210,405 | +0.20(+2.83%) |
Feb 13, 2014 | 7.102 | 7.221 | 7.102 | 7.166 | 225,767 | +0.03(+0.39%) |
Feb 12, 2014 | 7.046 | 7.230 | 7.019 | 7.138 | 197,519 | +0.09(+1.31%) |
Feb 11, 2014 | 7.028 | 7.148 | 6.641 | 7.046 | 370,547 | +0.02(+0.26%) |
Feb 10, 2014 | 6.982 | 7.157 | 6.982 | 7.028 | 196,581 | +0.04(+0.53%) |
Feb 07, 2014 | 7.065 | 7.166 | 6.973 | 6.991 | 295,036 | -0.06(-0.78%) |
Feb 06, 2014 | 6.853 | 7.092 | 6.853 | 7.046 | 236,990 | +0.22(+3.24%) |
Feb 05, 2014 | 6.577 | 6.871 | 6.549 | 6.825 | 148,633 | +0.25(+3.78%) |
Feb 04, 2014 | 6.457 | 6.678 | 6.254 | 6.577 | 214,480 | +0.12(+1.85%) |