Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.884 | 7.937 | 7.756 | 7.839 | 48,876 | -0.05(-0.57%) |
Apr 29, 2014 | 7.922 | 7.960 | 7.846 | 7.884 | 20,487 | +0.03(+0.38%) |
Apr 28, 2014 | 7.869 | 7.922 | 7.846 | 7.854 | 32,465 | +0.05(+0.68%) |
Apr 25, 2014 | 7.982 | 8.012 | 7.771 | 7.801 | 31,638 | -0.17(-2.18%) |
Apr 24, 2014 | 7.945 | 8.103 | 7.929 | 7.975 | 26,105 | +0.03(+0.38%) |
Apr 23, 2014 | 8.084 | 8.103 | 7.899 | 7.945 | 24,846 | -0.08(-0.94%) |
Apr 22, 2014 | 7.997 | 8.073 | 7.960 | 8.020 | 32,275 | +0.05(+0.66%) |
Apr 21, 2014 | 7.922 | 8.148 | 7.771 | 7.967 | 107,319 | -0.13(-1.58%) |
Apr 17, 2014 | 8.028 | 8.095 | 8.095 | 8.095 | 37,775 | +0.03(+0.37%) |
Apr 16, 2014 | 8.186 | 8.186 | 7.929 | 8.065 | 25,624 | -0.05(-0.56%) |
Apr 15, 2014 | 8.095 | 8.171 | 8.043 | 8.111 | 62,188 | -0.01(-0.09%) |
Apr 14, 2014 | 8.073 | 8.209 | 8.043 | 8.118 | 23,114 | +0.14(+1.80%) |
Apr 11, 2014 | 7.937 | 8.103 | 7.937 | 7.975 | 19,218 | -0.02(-0.28%) |
Apr 10, 2014 | 8.224 | 8.224 | 7.997 | 7.997 | 43,898 | -0.12(-1.49%) |
Apr 09, 2014 | 8.156 | 8.220 | 8.118 | 8.118 | 25,379 | +0.02(+0.19%) |
Apr 08, 2014 | 8.284 | 8.382 | 8.073 | 8.103 | 18,630 | +0.01(+0.09%) |
Apr 07, 2014 | 8.163 | 8.224 | 8.080 | 8.095 | 28,150 | -0.11(-1.29%) |
Apr 04, 2014 | 8.420 | 8.420 | 8.118 | 8.201 | 45,241 | -0.14(-1.63%) |
Apr 03, 2014 | 8.435 | 8.503 | 8.299 | 8.337 | 35,362 | -0.05(-0.63%) |
Apr 02, 2014 | 8.518 | 8.518 | 8.329 | 8.390 | 21,782 | -0.08(-0.98%) |
Apr 01, 2014 | 8.284 | 8.525 | 8.284 | 8.473 | 21,093 | +0.27(+3.31%) |
Mar 31, 2014 | 8.427 | 8.458 | 8.201 | 8.201 | 63,920 | -0.16(-1.90%) |
Mar 28, 2014 | 8.397 | 8.495 | 8.307 | 8.360 | 42,998 | -0.04(-0.45%) |
Mar 27, 2014 | 8.390 | 8.546 | 8.360 | 8.397 | 27,546 | +0.05(+0.54%) |
Mar 26, 2014 | 8.601 | 8.601 | 8.352 | 8.352 | 26,157 | -0.17(-1.95%) |
Mar 25, 2014 | 8.525 | 8.608 | 8.450 | 8.518 | 7,778 | +0.02(+0.27%) |
Mar 24, 2014 | 8.488 | 8.601 | 8.442 | 8.495 | 11,999 | -0.08(-0.88%) |
Mar 21, 2014 | 8.654 | 8.752 | 8.533 | 8.571 | 42,383 | -0.04(-0.44%) |
Mar 20, 2014 | 8.533 | 8.676 | 8.480 | 8.608 | 16,174 | +0.02(+0.26%) |
Mar 19, 2014 | 8.510 | 8.624 | 8.510 | 8.586 | 12,714 | -0.04(-0.44%) |
Mar 18, 2014 | 8.473 | 8.639 | 8.417 | 8.624 | 26,616 | +0.17(+1.96%) |
Mar 17, 2014 | 8.458 | 8.495 | 8.427 | 8.458 | 6,787 | +0.02(+0.27%) |
Mar 14, 2014 | 8.375 | 8.510 | 8.360 | 8.435 | 25,797 | +0.04(+0.45%) |
Mar 13, 2014 | 8.510 | 8.548 | 8.382 | 8.397 | 48,057 | -0.11(-1.33%) |
Mar 12, 2014 | 8.510 | 8.616 | 8.412 | 8.510 | 12,695 | +0.01(+0.09%) |
Mar 11, 2014 | 8.623 | 8.660 | 8.413 | 8.503 | 30,166 | -0.13(-1.56%) |
Mar 10, 2014 | 8.690 | 8.795 | 8.480 | 8.638 | 24,980 | -0.17(-1.96%) |
Mar 07, 2014 | 8.773 | 8.810 | 8.695 | 8.810 | 13,402 | +0.10(+1.21%) |
Mar 06, 2014 | 8.780 | 8.780 | 8.683 | 8.705 | 19,344 | -0.10(-1.11%) |
Mar 05, 2014 | 8.705 | 8.818 | 8.643 | 8.803 | 29,224 | +0.06(+0.69%) |
Mar 04, 2014 | 8.555 | 8.915 | 8.353 | 8.743 | 52,701 | +0.28(+3.37%) |
Mar 03, 2014 | 8.353 | 8.473 | 8.180 | 8.458 | 13,145 | +0.04(+0.45%) |
Feb 28, 2014 | 8.173 | 8.443 | 8.173 | 8.420 | 43,687 | +0.29(+3.60%) |
Feb 27, 2014 | 8.098 | 8.128 | 8.060 | 8.128 | 13,149 | +0.02(+0.18%) |
Feb 26, 2014 | 8.060 | 8.150 | 8.060 | 8.113 | 21,289 | +0.01(+0.09%) |
Feb 25, 2014 | 8.098 | 8.179 | 8.030 | 8.105 | 11,206 | +0.04(+0.46%) |
Feb 24, 2014 | 8.008 | 8.173 | 7.993 | 8.068 | 17,971 | +0.00(+0.00%) |
Feb 21, 2014 | 8.068 | 8.143 | 7.993 | 8.068 | 26,473 | +0.06(+0.75%) |
Feb 20, 2014 | 8.083 | 8.105 | 7.963 | 8.008 | 18,628 | +0.02(+0.28%) |
Feb 19, 2014 | 8.150 | 8.240 | 7.970 | 7.985 | 16,588 | -0.22(-2.65%) |
Feb 18, 2014 | 8.210 | 8.240 | 8.150 | 8.203 | 6,024 | +0.07(+0.83%) |
Feb 14, 2014 | 8.158 | 8.135 | 8.135 | 8.135 | 13,069 | +0.00(+0.00%) |
Feb 13, 2014 | 7.970 | 8.165 | 7.970 | 8.135 | 7,927 | +0.13(+1.69%) |
Feb 12, 2014 | 8.165 | 8.165 | 8.000 | 8.000 | 9,638 | -0.16(-1.93%) |
Feb 11, 2014 | 8.173 | 8.225 | 8.113 | 8.158 | 11,632 | -0.03(-0.37%) |
Feb 10, 2014 | 8.218 | 8.270 | 8.105 | 8.188 | 9,810 | -0.03(-0.36%) |
Feb 07, 2014 | 8.300 | 8.300 | 8.144 | 8.218 | 23,167 | -0.04(-0.45%) |
Feb 06, 2014 | 8.323 | 8.323 | 8.225 | 8.255 | 12,044 | -0.05(-0.63%) |
Feb 05, 2014 | 8.323 | 8.323 | 8.248 | 8.308 | 17,227 | -0.09(-1.07%) |
Feb 04, 2014 | 8.383 | 8.428 | 8.255 | 8.398 | 12,641 | +0.16(+2.00%) |
Feb 03, 2014 | 8.458 | 8.540 | 8.225 | 8.233 | 37,266 | -0.22(-2.66%) |
Jan 31, 2014 | 8.593 | 8.593 | 8.420 | 8.458 | 42,572 | -0.14(-1.66%) |
Jan 30, 2014 | 8.608 | 8.653 | 8.585 | 8.600 | 16,630 | +0.13(+1.50%) |
Jan 29, 2014 | 8.488 | 8.570 | 8.473 | 8.473 | 18,431 | -0.08(-0.96%) |
Jan 28, 2014 | 8.653 | 8.653 | 8.525 | 8.555 | 37,018 | -0.13(-1.55%) |
Jan 27, 2014 | 8.653 | 8.713 | 8.608 | 8.690 | 10,609 | +0.03(+0.35%) |
Jan 24, 2014 | 8.623 | 8.750 | 8.623 | 8.660 | 33,901 | +0.03(+0.35%) |
Jan 23, 2014 | 8.683 | 8.735 | 8.623 | 8.630 | 15,849 | -0.02(-0.26%) |
Jan 22, 2014 | 8.698 | 8.698 | 8.623 | 8.653 | 15,655 | -0.04(-0.43%) |
Jan 21, 2014 | 8.623 | 8.698 | 8.593 | 8.690 | 8,883 | +0.09(+1.05%) |
Jan 17, 2014 | 8.593 | 8.600 | 8.600 | 8.600 | 35,875 | +0.02(+0.26%) |
Jan 16, 2014 | 8.578 | 8.578 | 8.548 | 8.578 | 8,175 | -0.06(-0.69%) |
Jan 15, 2014 | 8.653 | 8.728 | 8.555 | 8.638 | 11,632 | -0.02(-0.17%) |
Jan 14, 2014 | 8.623 | 8.690 | 8.555 | 8.653 | 4,998 | +0.16(+1.94%) |
Jan 13, 2014 | 8.480 | 8.548 | 8.473 | 8.488 | 17,653 | -0.05(-0.61%) |
Jan 10, 2014 | 8.533 | 8.600 | 8.405 | 8.540 | 23,008 | +0.03(+0.35%) |
Jan 09, 2014 | 8.465 | 8.526 | 8.349 | 8.510 | 27,788 | +0.05(+0.62%) |
Jan 08, 2014 | 8.660 | 8.660 | 8.398 | 8.458 | 17,884 | -0.22(-2.59%) |
Jan 07, 2014 | 8.645 | 8.683 | 8.578 | 8.683 | 5,742 | +0.09(+1.05%) |
Jan 06, 2014 | 8.585 | 8.623 | 8.585 | 8.593 | 5,913 | -0.01(-0.09%) |
Jan 03, 2014 | 8.623 | 8.623 | 8.548 | 8.600 | 11,758 | -0.03(-0.35%) |
Jan 02, 2014 | 8.683 | 8.683 | 8.465 | 8.630 | 18,093 | -0.04(-0.43%) |
Dec 31, 2013 | 8.750 | 8.668 | 8.668 | 8.668 | 20,671 | -0.06(-0.69%) |
Dec 30, 2013 | 8.653 | 8.728 | 8.623 | 8.728 | 9,138 | +0.08(+0.95%) |
Dec 27, 2013 | 8.660 | 8.698 | 8.519 | 8.645 | 7,615 | +0.02(+0.26%) |
Dec 26, 2013 | 8.615 | 8.660 | 8.578 | 8.623 | 9,038 | +0.06(+0.70%) |
Dec 24, 2013 | 8.638 | 8.660 | 8.465 | 8.563 | 4,225 | -0.05(-0.61%) |
Dec 23, 2013 | 8.623 | 8.623 | 8.480 | 8.615 | 11,234 | +0.03(+0.35%) |
Dec 20, 2013 | 8.398 | 8.623 | 8.323 | 8.585 | 49,605 | +0.21(+2.51%) |
Dec 19, 2013 | 8.323 | 8.383 | 8.323 | 8.375 | 12,556 | +0.05(+0.63%) |
Dec 18, 2013 | 8.285 | 8.368 | 8.225 | 8.323 | 19,119 | +0.04(+0.54%) |
Dec 17, 2013 | 8.263 | 8.297 | 8.225 | 8.278 | 8,008 | -0.01(-0.09%) |
Dec 16, 2013 | 8.188 | 8.315 | 8.173 | 8.285 | 24,454 | +0.13(+1.56%) |
Dec 13, 2013 | 8.203 | 8.210 | 8.158 | 8.158 | 7,919 | -0.04(-0.55%) |
Dec 12, 2013 | 8.188 | 8.315 | 8.113 | 8.203 | 19,476 | +0.04(+0.55%) |
Dec 11, 2013 | 8.352 | 8.359 | 8.150 | 8.158 | 11,070 | -0.19(-2.32%) |
Dec 10, 2013 | 8.509 | 8.546 | 8.345 | 8.352 | 16,618 | -0.16(-1.93%) |
Dec 09, 2013 | 8.404 | 8.576 | 8.404 | 8.516 | 20,690 | +0.04(+0.53%) |
Dec 06, 2013 | 8.315 | 8.509 | 8.315 | 8.471 | 0 | +0.21(+2.53%) |
Dec 05, 2013 | 8.098 | 8.262 | 8.098 | 8.262 | 0 | +0.01(+0.18%) |
Dec 04, 2013 | 8.255 | 8.389 | 8.188 | 8.248 | 0 | -0.04(-0.54%) |
Dec 03, 2013 | 8.292 | 8.345 | 8.285 | 8.292 | 0 | -0.03(-0.36%) |
Dec 02, 2013 | 8.583 | 8.613 | 8.322 | 8.322 | 0 | -0.32(-3.71%) |
Nov 29, 2013 | 8.621 | 8.680 | 8.606 | 8.643 | 0 | +0.07(+0.87%) |
Nov 27, 2013 | 8.404 | 8.658 | 8.382 | 8.568 | 0 | +0.16(+1.95%) |
Nov 26, 2013 | 8.203 | 8.427 | 8.190 | 8.404 | 0 | +0.24(+2.93%) |
Nov 25, 2013 | 8.173 | 8.210 | 8.128 | 8.165 | 0 | +0.03(+0.37%) |
Nov 22, 2013 | 8.195 | 8.195 | 8.083 | 8.136 | 0 | -0.02(-0.27%) |
Nov 21, 2013 | 8.106 | 8.173 | 8.106 | 8.158 | 19,709 | +0.06(+0.74%) |
Nov 20, 2013 | 8.024 | 8.098 | 8.009 | 8.098 | 0 | +0.04(+0.56%) |
Nov 19, 2013 | 8.068 | 8.098 | 7.986 | 8.053 | 58,448 | -0.01(-0.09%) |
Nov 18, 2013 | 7.927 | 8.203 | 7.927 | 8.061 | 0 | +0.11(+1.41%) |
Nov 15, 2013 | 7.904 | 8.016 | 7.867 | 7.949 | 0 | +0.03(+0.38%) |
Nov 14, 2013 | 7.941 | 8.076 | 7.882 | 7.919 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 8.180 | 8.188 | 7.770 | 7.919 | 0 | -0.26(-3.19%) |
Nov 11, 2013 | 8.270 | 8.277 | 8.173 | 8.180 | 0 | -0.03(-0.36%) |
Nov 08, 2013 | 8.195 | 8.374 | 8.106 | 8.210 | 0 | +0.04(+0.46%) |
Nov 07, 2013 | 8.173 | 8.218 | 8.173 | 8.173 | 9,325 | -0.01(-0.18%) |
Nov 06, 2013 | 8.188 | 8.210 | 8.165 | 8.188 | 9,846 | +0.03(+0.37%) |
Nov 05, 2013 | 8.150 | 8.180 | 8.150 | 8.158 | 0 | +0.01(+0.18%) |
Nov 04, 2013 | 8.173 | 8.188 | 8.098 | 8.143 | 23,672 | -0.03(-0.37%) |
Nov 01, 2013 | 8.173 | 8.337 | 8.173 | 8.173 | 0 | -0.01(-0.09%) |
Oct 31, 2013 | 8.165 | 8.240 | 8.029 | 8.180 | 0 | -0.01(-0.09%) |
Oct 30, 2013 | 8.188 | 8.277 | 8.188 | 8.188 | 16,348 | +0.00(+0.00%) |
Oct 29, 2013 | 8.210 | 8.210 | 8.173 | 8.188 | 0 | -0.02(-0.27%) |
Oct 28, 2013 | 8.098 | 8.210 | 8.098 | 8.210 | 0 | +0.13(+1.66%) |
Oct 25, 2013 | 7.927 | 8.098 | 7.927 | 8.076 | 0 | +0.18(+2.27%) |
Oct 24, 2013 | 7.890 | 7.971 | 7.890 | 7.897 | 17,536 | +0.02(+0.28%) |
Oct 23, 2013 | 7.977 | 8.024 | 7.852 | 7.874 | 0 | -0.05(-0.66%) |
Oct 22, 2013 | 7.897 | 7.986 | 7.852 | 7.927 | 11,729 | +0.04(+0.47%) |
Oct 21, 2013 | 8.001 | 8.091 | 7.874 | 7.889 | 13,446 | -0.12(-1.49%) |
Oct 18, 2013 | 8.031 | 8.076 | 7.762 | 8.009 | 30,550 | +0.06(+0.75%) |
Oct 17, 2013 | 7.897 | 8.053 | 7.852 | 7.949 | 16,877 | +0.04(+0.57%) |
Oct 16, 2013 | 7.979 | 8.113 | 7.807 | 7.904 | 10,705 | -0.05(-0.66%) |
Oct 15, 2013 | 8.001 | 8.143 | 7.889 | 7.956 | 9,756 | -0.07(-0.84%) |
Oct 14, 2013 | 8.053 | 8.173 | 7.897 | 8.024 | 32,866 | -0.06(-0.74%) |
Oct 11, 2013 | 8.068 | 8.150 | 8.024 | 8.083 | 0 | -0.02(-0.28%) |
Oct 10, 2013 | 7.867 | 8.165 | 7.815 | 8.106 | 16,037 | +0.31(+4.02%) |
Oct 09, 2013 | 7.859 | 8.016 | 7.777 | 7.792 | 0 | -0.02(-0.29%) |
Oct 08, 2013 | 7.807 | 7.867 | 7.762 | 7.815 | 48,171 | +0.03(+0.38%) |
Oct 07, 2013 | 7.897 | 7.904 | 7.777 | 7.785 | 0 | -0.07(-0.86%) |
Oct 04, 2013 | 7.695 | 7.889 | 7.695 | 7.852 | 0 | +0.14(+1.84%) |
Oct 03, 2013 | 7.747 | 7.822 | 7.703 | 7.710 | 0 | -0.04(-0.58%) |
Oct 02, 2013 | 7.830 | 7.941 | 7.732 | 7.755 | 160,939 | -0.13(-1.70%) |
Oct 01, 2013 | 7.770 | 7.919 | 7.755 | 7.889 | 66,971 | +0.07(+0.86%) |
Sep 27, 2013 | 7.807 | 7.867 | 7.725 | 7.822 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 7.822 | 7.874 | 7.732 | 7.822 | 12,316 | -0.04(-0.57%) |
Sep 25, 2013 | 8.083 | 8.083 | 7.837 | 7.867 | 12,385 | -0.16(-2.04%) |
Sep 24, 2013 | 8.039 | 8.121 | 7.956 | 8.031 | 13,881 | -0.03(-0.37%) |
Sep 23, 2013 | 8.046 | 8.106 | 7.774 | 8.061 | 19,019 | -0.10(-1.28%) |
Sep 20, 2013 | 8.016 | 8.210 | 8.001 | 8.165 | 0 | +0.15(+1.86%) |
Sep 19, 2013 | 8.039 | 8.188 | 7.986 | 8.016 | 0 | +0.01(+0.09%) |
Sep 18, 2013 | 7.927 | 8.016 | 7.874 | 8.009 | 0 | +0.07(+0.85%) |
Sep 17, 2013 | 7.792 | 7.971 | 7.792 | 7.941 | 0 | +0.15(+1.92%) |
Sep 16, 2013 | 7.710 | 7.904 | 7.695 | 7.792 | 0 | +0.08(+1.06%) |
Sep 13, 2013 | 7.740 | 7.740 | 7.688 | 7.710 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 7.762 | 7.964 | 7.710 | 7.710 | 0 | -0.01(-0.19%) |
Sep 11, 2013 | 7.680 | 7.755 | 7.658 | 7.725 | 0 | -0.04(-0.48%) |
Sep 10, 2013 | 7.799 | 7.799 | 7.695 | 7.762 | 5,776 | -0.02(-0.29%) |
Sep 09, 2013 | 7.621 | 7.799 | 7.576 | 7.784 | 0 | +0.16(+2.14%) |
Sep 06, 2013 | 7.725 | 7.725 | 7.614 | 7.621 | 0 | -0.07(-0.97%) |
Sep 05, 2013 | 7.688 | 7.755 | 7.628 | 7.695 | 0 | -0.01(-0.10%) |
Sep 04, 2013 | 7.963 | 7.963 | 7.688 | 7.703 | 0 | -0.24(-2.99%) |
Sep 03, 2013 | 7.985 | 7.985 | 7.940 | 7.940 | 0 | +0.02(+0.28%) |
Aug 30, 2013 | 8.044 | 8.134 | 7.836 | 7.918 | 0 | -0.13(-1.66%) |
Aug 29, 2013 | 8.082 | 8.178 | 7.985 | 8.052 | 19,985 | +0.05(+0.65%) |
Aug 28, 2013 | 8.059 | 8.163 | 8.000 | 8.000 | 0 | -0.07(-0.83%) |
Aug 27, 2013 | 8.059 | 8.193 | 8.059 | 8.067 | 70,897 | -0.05(-0.64%) |
Aug 26, 2013 | 8.141 | 8.141 | 8.096 | 8.119 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 8.163 | 8.200 | 8.059 | 8.119 | 0 | -0.05(-0.64%) |
Aug 22, 2013 | 8.215 | 8.312 | 8.163 | 8.171 | 8,632 | -0.01(-0.18%) |
Aug 21, 2013 | 8.245 | 8.342 | 8.111 | 8.186 | 0 | -0.09(-1.08%) |
Aug 20, 2013 | 8.223 | 8.464 | 8.218 | 8.275 | 27,556 | +0.07(+0.91%) |
Aug 19, 2013 | 8.186 | 8.394 | 8.186 | 8.200 | 11,451 | +0.02(+0.27%) |
Aug 16, 2013 | 8.208 | 8.238 | 8.104 | 8.178 | 0 | -0.01(-0.09%) |
Aug 15, 2013 | 8.208 | 8.319 | 8.171 | 8.186 | 18,155 | -0.04(-0.45%) |
Aug 14, 2013 | 8.468 | 8.468 | 8.208 | 8.223 | 19,764 | -0.22(-2.64%) |
Aug 13, 2013 | 8.453 | 8.475 | 8.423 | 8.446 | 29,219 | -0.01(-0.09%) |
Aug 12, 2013 | 8.371 | 8.475 | 8.371 | 8.453 | 15,620 | +0.02(+0.26%) |
Aug 09, 2013 | 8.423 | 8.468 | 8.364 | 8.431 | 62,234 | +0.01(+0.18%) |
Aug 08, 2013 | 8.438 | 8.475 | 8.401 | 8.416 | 49,149 | -0.02(-0.26%) |
Aug 07, 2013 | 8.483 | 8.564 | 8.420 | 8.438 | 35,831 | -0.05(-0.61%) |
Aug 06, 2013 | 8.542 | 8.542 | 8.444 | 8.490 | 16,432 | -0.05(-0.61%) |
Aug 05, 2013 | 8.490 | 8.542 | 8.457 | 8.542 | 21,727 | +0.04(+0.52%) |
Aug 02, 2013 | 8.453 | 8.542 | 8.408 | 8.498 | 48,100 | -0.01(-0.09%) |
Aug 01, 2013 | 8.505 | 8.568 | 8.468 | 8.505 | 63,308 | +0.07(+0.88%) |
Jul 31, 2013 | 8.572 | 8.572 | 8.431 | 8.431 | 0 | -0.06(-0.70%) |
Jul 30, 2013 | 8.564 | 8.579 | 8.490 | 8.490 | 0 | -0.01(-0.17%) |
Jul 29, 2013 | 8.498 | 8.579 | 8.431 | 8.505 | 0 | -0.03(-0.35%) |
Jul 26, 2013 | 8.460 | 8.542 | 8.401 | 8.535 | 0 | +0.01(+0.17%) |
Jul 25, 2013 | 8.468 | 8.520 | 8.431 | 8.520 | 0 | +0.06(+0.70%) |
Jul 24, 2013 | 8.542 | 8.579 | 8.460 | 8.460 | 0 | -0.06(-0.70%) |
Jul 23, 2013 | 8.512 | 8.520 | 8.394 | 8.520 | 0 | +0.06(+0.70%) |
Jul 22, 2013 | 8.408 | 8.542 | 8.371 | 8.460 | 0 | +0.08(+0.98%) |
Jul 19, 2013 | 8.356 | 8.423 | 8.356 | 8.379 | 0 | +0.03(+0.36%) |
Jul 18, 2013 | 8.379 | 8.468 | 8.349 | 8.349 | 0 | +0.03(+0.36%) |
Jul 17, 2013 | 8.431 | 8.460 | 8.245 | 8.319 | 33,170 | -0.06(-0.71%) |
Jul 16, 2013 | 8.171 | 8.431 | 8.171 | 8.379 | 0 | +0.07(+0.89%) |
Jul 15, 2013 | 8.290 | 8.431 | 8.260 | 8.304 | 0 | +0.01(+0.18%) |
Jul 12, 2013 | 8.230 | 8.327 | 8.208 | 8.290 | 0 | +0.07(+0.90%) |
Jul 11, 2013 | 8.290 | 8.342 | 8.186 | 8.215 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 8.245 | 8.245 | 8.171 | 8.215 | 0 | +0.04(+0.55%) |
Jul 09, 2013 | 8.252 | 8.282 | 8.163 | 8.171 | 0 | -0.07(-0.90%) |
Jul 08, 2013 | 8.171 | 8.245 | 8.171 | 8.245 | 0 | +0.07(+0.91%) |
Jul 05, 2013 | 8.171 | 8.171 | 8.134 | 8.171 | 0 | +0.02(+0.27%) |
Jul 03, 2013 | 8.126 | 8.155 | 8.126 | 8.148 | 0 | +0.02(+0.27%) |
Jul 02, 2013 | 8.171 | 8.171 | 8.065 | 8.126 | 0 | -0.04(-0.45%) |
Jul 01, 2013 | 8.171 | 8.171 | 8.119 | 8.163 | 0 | +0.02(+0.27%) |
Jun 28, 2013 | 8.171 | 8.171 | 8.089 | 8.141 | 154,176 | +0.01(+0.09%) |
Jun 26, 2013 | 8.171 | 8.171 | 8.096 | 8.134 | 0 | -0.02(-0.27%) |
Jun 25, 2013 | 8.052 | 8.163 | 8.037 | 8.156 | 0 | +0.12(+1.48%) |
Jun 24, 2013 | 8.096 | 8.134 | 7.985 | 8.037 | 0 | -0.09(-1.10%) |
Jun 21, 2013 | 8.030 | 8.156 | 8.030 | 8.126 | 73,620 | +0.13(+1.67%) |
Jun 20, 2013 | 7.955 | 8.111 | 7.955 | 7.992 | 0 | +0.01(+0.19%) |
Jun 19, 2013 | 8.126 | 8.163 | 7.968 | 7.978 | 0 | -0.17(-2.10%) |
Jun 18, 2013 | 8.096 | 8.171 | 8.044 | 8.148 | 0 | +0.05(+0.64%) |
Jun 17, 2013 | 8.171 | 8.171 | 8.059 | 8.096 | 0 | -0.01(-0.09%) |
Jun 14, 2013 | 8.096 | 8.134 | 8.022 | 8.104 | 0 | +0.01(+0.09%) |
Jun 13, 2013 | 8.098 | 8.134 | 8.015 | 8.096 | 54,175 | +0.00(+0.00%) |
Jun 12, 2013 | 8.104 | 8.134 | 8.022 | 8.096 | 212,367 | +0.05(+0.65%) |
Jun 11, 2013 | 8.015 | 8.096 | 7.919 | 8.044 | 9,333 | -0.07(-0.91%) |
Jun 10, 2013 | 7.970 | 8.126 | 7.948 | 8.118 | 0 | +0.15(+1.86%) |
Jun 07, 2013 | 8.052 | 8.052 | 7.911 | 7.970 | 0 | -0.01(-0.19%) |
Jun 06, 2013 | 7.934 | 8.052 | 7.919 | 7.985 | 12,647 | +0.04(+0.47%) |
Jun 05, 2013 | 7.926 | 8.074 | 7.837 | 7.948 | 0 | +0.04(+0.47%) |
Jun 04, 2013 | 8.067 | 8.067 | 7.882 | 7.911 | 0 | -0.18(-2.19%) |
Jun 03, 2013 | 8.081 | 8.133 | 7.845 | 8.089 | 61,183 | +0.00(+0.00%) |
May 31, 2013 | 7.985 | 8.111 | 7.948 | 8.089 | 92,242 | +0.10(+1.20%) |
May 30, 2013 | 8.055 | 8.055 | 7.808 | 7.993 | 30,976 | +0.19(+2.46%) |
May 29, 2013 | 7.867 | 7.900 | 7.778 | 7.800 | 32,868 | -0.13(-1.59%) |
May 28, 2013 | 7.985 | 8.022 | 7.852 | 7.926 | 24,093 | +0.02(+0.28%) |
May 24, 2013 | 7.911 | 7.963 | 7.897 | 7.904 | 0 | -0.03(-0.37%) |
May 23, 2013 | 7.948 | 7.985 | 7.919 | 7.934 | 0 | -0.03(-0.37%) |
May 22, 2013 | 8.022 | 8.022 | 7.948 | 7.963 | 0 | -0.07(-0.92%) |
May 21, 2013 | 8.022 | 8.037 | 7.970 | 8.037 | 0 | -0.01(-0.09%) |
May 20, 2013 | 8.052 | 8.073 | 7.956 | 8.044 | 0 | +0.04(+0.55%) |
May 17, 2013 | 8.118 | 8.118 | 7.985 | 8.000 | 0 | -0.07(-0.82%) |
May 16, 2013 | 8.133 | 8.274 | 8.030 | 8.067 | 191,263 | +0.01(+0.09%) |
May 15, 2013 | 7.941 | 8.118 | 7.941 | 8.059 | 0 | +0.13(+1.68%) |
May 13, 2013 | 7.948 | 7.948 | 7.808 | 7.926 | 0 | -0.01(-0.19%) |
May 10, 2013 | 7.874 | 7.963 | 7.719 | 7.941 | 0 | +0.08(+1.03%) |
May 09, 2013 | 7.948 | 7.948 | 7.782 | 7.860 | 0 | -0.09(-1.12%) |
May 08, 2013 | 7.985 | 7.985 | 7.934 | 7.948 | 0 | -0.03(-0.37%) |
May 07, 2013 | 8.022 | 8.044 | 7.912 | 7.978 | 0 | +0.04(+0.47%) |
May 06, 2013 | 7.860 | 7.941 | 7.845 | 7.941 | 0 | -0.01(-0.09%) |
May 03, 2013 | 7.845 | 7.985 | 7.756 | 7.948 | 0 | +0.19(+2.48%) |
May 02, 2013 | 7.468 | 7.778 | 7.468 | 7.756 | 0 | +0.17(+2.24%) |