Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.186 | 9.219 | 9.104 | 9.131 | 29,676 | -0.05(-0.60%) |
May 29, 2014 | 9.113 | 9.186 | 9.113 | 9.186 | 36,949 | +0.11(+1.26%) |
May 28, 2014 | 9.072 | 9.096 | 9.018 | 9.072 | 11,945 | -0.02(-0.18%) |
May 27, 2014 | 9.104 | 9.129 | 9.039 | 9.088 | 26,607 | +0.07(+0.82%) |
May 23, 2014 | 8.998 | 9.014 | 9.014 | 9.014 | 12,447 | +0.07(+0.83%) |
May 22, 2014 | 8.867 | 8.940 | 8.867 | 8.940 | 13,854 | +0.14(+1.58%) |
May 21, 2014 | 8.727 | 8.801 | 8.711 | 8.801 | 18,039 | +0.22(+2.58%) |
May 20, 2014 | 8.695 | 8.695 | 8.580 | 8.580 | 11,845 | -0.07(-0.76%) |
May 19, 2014 | 8.637 | 8.662 | 8.604 | 8.646 | 23,910 | +0.07(+0.77%) |
May 16, 2014 | 8.645 | 8.645 | 8.539 | 8.580 | 9,373 | -0.08(-0.95%) |
May 15, 2014 | 8.826 | 8.826 | 8.596 | 8.662 | 33,657 | -0.20(-2.31%) |
May 14, 2014 | 8.899 | 8.917 | 8.867 | 8.867 | 5,017 | +0.02(+0.28%) |
May 13, 2014 | 8.883 | 8.883 | 8.807 | 8.842 | 20,657 | -0.01(-0.09%) |
May 12, 2014 | 8.703 | 8.854 | 8.703 | 8.850 | 20,264 | +0.27(+3.13%) |
May 09, 2014 | 8.613 | 8.654 | 8.580 | 8.582 | 18,212 | +0.05(+0.56%) |
May 08, 2014 | 8.670 | 8.719 | 8.498 | 8.534 | 52,919 | -0.15(-1.75%) |
May 07, 2014 | 8.801 | 8.809 | 8.604 | 8.686 | 19,198 | -0.10(-1.12%) |
May 06, 2014 | 8.875 | 8.887 | 8.785 | 8.785 | 22,145 | -0.08(-0.87%) |
May 05, 2014 | 8.842 | 8.867 | 8.760 | 8.862 | 5,621 | -0.00(-0.06%) |
May 02, 2014 | 8.891 | 8.891 | 8.818 | 8.867 | 27,368 | +0.08(+0.93%) |
May 01, 2014 | 8.818 | 8.905 | 8.785 | 8.785 | 33,486 | +0.02(+0.21%) |
Apr 30, 2014 | 8.662 | 8.801 | 8.662 | 8.767 | 44,575 | +0.04(+0.45%) |
Apr 29, 2014 | 8.711 | 8.768 | 8.686 | 8.727 | 16,227 | +0.00(+0.00%) |
Apr 28, 2014 | 8.899 | 8.899 | 8.604 | 8.727 | 21,999 | -0.12(-1.39%) |
Apr 25, 2014 | 8.998 | 8.998 | 8.850 | 8.850 | 21,096 | -0.17(-1.86%) |
Apr 24, 2014 | 9.072 | 9.072 | 8.940 | 9.018 | 36,585 | -0.04(-0.39%) |
Apr 23, 2014 | 9.121 | 9.121 | 9.031 | 9.054 | 22,981 | -0.05(-0.56%) |
Apr 22, 2014 | 8.924 | 9.121 | 8.924 | 9.104 | 51,331 | +0.25(+2.78%) |
Apr 21, 2014 | 8.875 | 8.891 | 8.834 | 8.858 | 14,999 | -0.02(-0.28%) |
Apr 17, 2014 | 8.777 | 8.883 | 8.883 | 8.883 | 24,405 | +0.05(+0.56%) |
Apr 16, 2014 | 8.695 | 8.842 | 8.695 | 8.834 | 30,800 | +0.19(+2.18%) |
Apr 15, 2014 | 8.670 | 8.670 | 8.465 | 8.645 | 28,936 | -0.04(-0.47%) |
Apr 14, 2014 | 8.785 | 8.785 | 8.637 | 8.686 | 38,500 | -0.08(-0.93%) |
Apr 11, 2014 | 8.826 | 8.867 | 8.719 | 8.768 | 74,782 | -0.07(-0.83%) |
Apr 10, 2014 | 9.113 | 9.113 | 8.793 | 8.842 | 27,993 | -0.29(-3.14%) |
Apr 09, 2014 | 9.096 | 9.145 | 8.957 | 9.129 | 36,889 | +0.19(+2.11%) |
Apr 08, 2014 | 8.932 | 8.981 | 8.818 | 8.940 | 28,370 | -0.04(-0.48%) |
Apr 07, 2014 | 8.940 | 9.029 | 8.850 | 8.983 | 99,445 | -0.10(-1.15%) |
Apr 04, 2014 | 9.227 | 9.227 | 9.014 | 9.088 | 23,210 | -0.05(-0.54%) |
Apr 03, 2014 | 9.301 | 9.342 | 9.088 | 9.137 | 19,008 | -0.16(-1.68%) |
Apr 02, 2014 | 9.276 | 9.293 | 9.227 | 9.293 | 13,042 | +0.09(+0.96%) |
Apr 01, 2014 | 9.252 | 9.260 | 9.178 | 9.204 | 30,685 | +0.03(+0.29%) |
Mar 31, 2014 | 9.211 | 9.227 | 9.129 | 9.178 | 44,547 | +0.02(+0.27%) |
Mar 28, 2014 | 9.178 | 9.219 | 9.124 | 9.153 | 13,527 | +0.07(+0.74%) |
Mar 27, 2014 | 9.039 | 9.088 | 8.990 | 9.086 | 6,976 | +0.13(+1.45%) |
Mar 26, 2014 | 9.031 | 9.127 | 8.957 | 8.957 | 57,716 | -0.06(-0.64%) |
Mar 25, 2014 | 9.088 | 9.088 | 8.965 | 9.014 | 19,966 | -0.09(-0.98%) |
Mar 24, 2014 | 9.219 | 9.219 | 8.957 | 9.103 | 18,740 | -0.02(-0.19%) |
Mar 21, 2014 | 9.227 | 9.227 | 9.096 | 9.121 | 21,299 | -0.12(-1.33%) |
Mar 20, 2014 | 9.244 | 9.309 | 9.096 | 9.244 | 263,105 | -0.04(-0.44%) |
Mar 19, 2014 | 9.203 | 9.358 | 9.203 | 9.285 | 35,324 | +0.07(+0.80%) |
Mar 18, 2014 | 9.113 | 9.244 | 9.106 | 9.211 | 80,467 | +0.05(+0.58%) |
Mar 17, 2014 | 9.096 | 9.170 | 9.096 | 9.158 | 11,087 | +0.11(+1.23%) |
Mar 14, 2014 | 9.022 | 9.055 | 8.973 | 9.047 | 42,431 | -0.11(-1.25%) |
Mar 13, 2014 | 9.629 | 9.629 | 9.121 | 9.162 | 200,154 | -0.18(-1.93%) |
Mar 12, 2014 | 9.342 | 9.391 | 9.170 | 9.342 | 39,908 | -0.05(-0.58%) |
Mar 11, 2014 | 9.563 | 9.563 | 9.391 | 9.397 | 21,766 | -0.02(-0.19%) |
Mar 10, 2014 | 9.547 | 9.547 | 9.382 | 9.415 | 21,895 | -0.10(-1.05%) |
Mar 07, 2014 | 9.678 | 9.678 | 9.460 | 9.514 | 26,358 | -0.04(-0.43%) |
Mar 06, 2014 | 9.457 | 9.621 | 9.457 | 9.555 | 27,014 | +0.15(+1.59%) |
Mar 05, 2014 | 9.465 | 9.465 | 9.360 | 9.406 | 42,442 | -0.06(-0.67%) |
Mar 04, 2014 | 9.317 | 9.473 | 9.317 | 9.469 | 33,976 | +0.34(+3.69%) |
Mar 03, 2014 | 9.137 | 9.211 | 9.096 | 9.132 | 58,218 | -0.02(-0.24%) |
Feb 28, 2014 | 9.252 | 9.268 | 9.154 | 9.154 | 25,272 | -0.05(-0.59%) |
Feb 27, 2014 | 9.121 | 9.235 | 9.072 | 9.209 | 109,429 | +0.19(+2.07%) |
Feb 26, 2014 | 9.047 | 9.077 | 8.994 | 9.022 | 23,906 | +0.02(+0.18%) |
Feb 25, 2014 | 8.998 | 9.026 | 8.916 | 9.006 | 26,648 | -0.07(-0.75%) |
Feb 24, 2014 | 8.949 | 9.094 | 8.858 | 9.074 | 17,993 | +0.22(+2.43%) |
Feb 21, 2014 | 8.842 | 8.956 | 8.801 | 8.858 | 40,047 | +0.06(+0.69%) |
Feb 20, 2014 | 8.809 | 8.818 | 8.777 | 8.798 | 18,023 | -0.00(-0.04%) |
Feb 19, 2014 | 8.850 | 8.854 | 8.801 | 8.801 | 10,831 | -0.07(-0.83%) |
Feb 18, 2014 | 8.875 | 8.916 | 8.785 | 8.875 | 13,402 | +0.07(+0.74%) |
Feb 14, 2014 | 8.809 | 8.809 | 8.809 | 8.809 | 9,396 | +0.04(+0.49%) |
Feb 13, 2014 | 8.703 | 8.818 | 8.654 | 8.767 | 16,143 | +0.01(+0.17%) |
Feb 12, 2014 | 8.793 | 8.793 | 8.706 | 8.752 | 7,324 | +0.03(+0.38%) |
Feb 11, 2014 | 8.736 | 8.736 | 8.621 | 8.719 | 24,056 | +0.03(+0.29%) |
Feb 10, 2014 | 8.662 | 8.719 | 8.611 | 8.694 | 59,459 | +0.07(+0.85%) |
Feb 07, 2014 | 8.563 | 8.654 | 8.482 | 8.621 | 42,213 | +0.21(+2.50%) |
Feb 06, 2014 | 8.309 | 8.436 | 8.309 | 8.411 | 6,662 | +0.15(+1.82%) |
Feb 05, 2014 | 8.285 | 8.285 | 8.195 | 8.260 | 27,171 | -0.02(-0.20%) |
Feb 04, 2014 | 8.285 | 8.342 | 8.234 | 8.277 | 10,694 | +0.02(+0.20%) |
Feb 03, 2014 | 8.482 | 8.482 | 8.219 | 8.260 | 42,889 | -0.22(-2.61%) |
Jan 31, 2014 | 8.473 | 8.547 | 8.472 | 8.482 | 13,603 | -0.08(-0.96%) |
Jan 30, 2014 | 8.463 | 8.563 | 8.463 | 8.563 | 9,679 | +0.11(+1.36%) |
Jan 29, 2014 | 8.498 | 8.514 | 8.416 | 8.449 | 17,397 | -0.10(-1.14%) |
Jan 28, 2014 | 8.383 | 8.563 | 8.383 | 8.546 | 25,145 | +0.20(+2.35%) |
Jan 27, 2014 | 8.416 | 8.448 | 8.268 | 8.350 | 37,321 | -0.07(-0.78%) |
Jan 24, 2014 | 8.613 | 8.613 | 8.416 | 8.416 | 53,084 | -0.36(-4.11%) |
Jan 23, 2014 | 8.891 | 8.891 | 8.736 | 8.777 | 16,630 | -0.16(-1.83%) |
Jan 22, 2014 | 8.973 | 8.973 | 8.899 | 8.940 | 11,686 | +0.02(+0.28%) |
Jan 21, 2014 | 8.949 | 8.949 | 8.789 | 8.916 | 46,621 | -0.02(-0.18%) |
Jan 17, 2014 | 8.916 | 8.932 | 8.932 | 8.932 | 6,955 | +0.02(+0.18%) |
Jan 16, 2014 | 8.883 | 8.916 | 8.824 | 8.916 | 10,599 | +0.06(+0.65%) |
Jan 15, 2014 | 8.768 | 8.875 | 8.783 | 8.858 | 20,311 | +0.09(+1.03%) |
Jan 14, 2014 | 8.744 | 8.815 | 8.662 | 8.768 | 14,050 | +0.08(+0.94%) |
Jan 13, 2014 | 8.867 | 8.867 | 8.686 | 8.686 | 24,087 | -0.11(-1.30%) |
Jan 10, 2014 | 8.801 | 8.801 | 8.744 | 8.801 | 22,246 | +0.00(+0.00%) |
Jan 09, 2014 | 8.768 | 8.891 | 8.744 | 8.801 | 17,780 | +0.02(+0.19%) |
Jan 08, 2014 | 8.793 | 8.813 | 8.736 | 8.785 | 30,935 | -0.02(-0.19%) |
Jan 07, 2014 | 8.686 | 8.809 | 8.686 | 8.801 | 24,275 | +0.13(+1.51%) |
Jan 06, 2014 | 8.801 | 8.801 | 8.670 | 8.670 | 23,094 | -0.07(-0.80%) |
Jan 03, 2014 | 8.744 | 8.768 | 8.638 | 8.740 | 50,823 | +0.07(+0.80%) |
Jan 02, 2014 | 8.523 | 8.676 | 8.523 | 8.670 | 80,477 | +0.11(+1.34%) |
Dec 31, 2013 | 8.572 | 8.555 | 8.555 | 8.555 | 93,963 | +0.05(+0.58%) |
Dec 30, 2013 | 8.482 | 8.531 | 8.441 | 8.506 | 42,127 | +0.07(+0.78%) |
Dec 27, 2013 | 8.408 | 8.482 | 8.408 | 8.441 | 30,452 | +0.11(+1.31%) |
Dec 26, 2013 | 8.318 | 8.359 | 8.268 | 8.332 | 10,033 | +0.07(+0.91%) |
Dec 24, 2013 | 8.211 | 8.293 | 8.211 | 8.257 | 34,863 | -0.06(-0.78%) |
Dec 23, 2013 | 8.219 | 8.334 | 8.219 | 8.322 | 54,542 | +0.09(+1.05%) |
Dec 20, 2013 | 8.301 | 8.334 | 8.228 | 8.236 | 34,400 | -0.12(-1.47%) |
Dec 19, 2013 | 8.314 | 8.367 | 8.311 | 8.359 | 14,467 | +0.11(+1.29%) |
Dec 18, 2013 | 8.252 | 8.309 | 8.155 | 8.252 | 21,118 | +0.04(+0.50%) |
Dec 17, 2013 | 8.285 | 8.285 | 8.199 | 8.211 | 29,279 | -0.05(-0.57%) |
Dec 16, 2013 | 8.274 | 8.294 | 8.242 | 8.258 | 20,867 | +0.04(+0.49%) |
Dec 13, 2013 | 8.185 | 8.274 | 8.169 | 8.217 | 20,593 | +0.02(+0.20%) |
Dec 12, 2013 | 8.144 | 8.234 | 8.144 | 8.201 | 19,700 | +0.03(+0.37%) |
Dec 11, 2013 | 8.355 | 8.355 | 8.169 | 8.171 | 20,614 | -0.15(-1.82%) |
Dec 10, 2013 | 8.290 | 8.334 | 8.258 | 8.323 | 57,390 | +0.03(+0.39%) |
Dec 09, 2013 | 8.387 | 8.387 | 8.290 | 8.290 | 33,185 | -0.11(-1.35%) |
Dec 06, 2013 | 8.404 | 8.429 | 8.395 | 8.403 | 0 | +0.08(+0.97%) |
Dec 05, 2013 | 8.348 | 8.412 | 8.323 | 8.323 | 0 | -0.06(-0.67%) |
Dec 04, 2013 | 8.290 | 8.412 | 8.290 | 8.379 | 0 | +0.03(+0.39%) |
Dec 03, 2013 | 8.420 | 8.436 | 8.298 | 8.347 | 0 | -0.13(-1.53%) |
Dec 02, 2013 | 8.582 | 8.582 | 8.476 | 8.476 | 0 | -0.09(-1.04%) |
Nov 29, 2013 | 8.590 | 8.590 | 8.501 | 8.565 | 0 | +0.02(+0.20%) |
Nov 27, 2013 | 8.485 | 8.549 | 8.452 | 8.548 | 0 | +0.05(+0.56%) |
Nov 26, 2013 | 8.452 | 8.530 | 8.421 | 8.501 | 0 | -0.01(-0.10%) |
Nov 25, 2013 | 8.630 | 8.630 | 8.509 | 8.510 | 0 | -0.10(-1.22%) |
Nov 22, 2013 | 8.574 | 8.614 | 8.557 | 8.614 | 0 | -0.02(-0.25%) |
Nov 21, 2013 | 8.541 | 8.638 | 8.541 | 8.636 | 0 | +0.09(+1.01%) |
Nov 20, 2013 | 8.671 | 8.679 | 8.541 | 8.549 | 0 | -0.08(-0.94%) |
Nov 19, 2013 | 8.784 | 8.784 | 8.630 | 8.630 | 0 | -0.19(-2.11%) |
Nov 18, 2013 | 8.970 | 8.970 | 8.800 | 8.816 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 8.784 | 8.821 | 8.784 | 8.816 | 0 | +0.05(+0.55%) |
Nov 14, 2013 | 8.663 | 8.776 | 8.663 | 8.768 | 0 | +0.23(+2.71%) |
Nov 12, 2013 | 8.655 | 8.655 | 8.509 | 8.536 | 0 | -0.09(-1.09%) |
Nov 11, 2013 | 8.574 | 8.630 | 8.557 | 8.630 | 0 | +0.02(+0.19%) |
Nov 08, 2013 | 8.525 | 8.614 | 8.501 | 8.614 | 0 | +0.11(+1.33%) |
Nov 07, 2013 | 8.760 | 8.776 | 8.447 | 8.501 | 0 | -0.31(-3.49%) |
Nov 06, 2013 | 8.841 | 8.896 | 8.807 | 8.808 | 0 | +0.06(+0.74%) |
Nov 05, 2013 | 8.784 | 8.800 | 8.718 | 8.744 | 0 | -0.04(-0.41%) |
Nov 04, 2013 | 8.614 | 8.784 | 8.614 | 8.780 | 0 | +0.18(+2.11%) |
Nov 01, 2013 | 8.565 | 8.630 | 8.549 | 8.599 | 0 | +0.03(+0.29%) |
Oct 31, 2013 | 8.549 | 8.614 | 8.501 | 8.574 | 0 | -0.02(-0.28%) |
Oct 30, 2013 | 8.622 | 8.646 | 8.582 | 8.598 | 0 | -0.06(-0.75%) |
Oct 29, 2013 | 8.565 | 8.663 | 8.565 | 8.663 | 0 | +0.06(+0.75%) |
Oct 28, 2013 | 8.703 | 8.703 | 8.533 | 8.598 | 0 | -0.09(-0.99%) |
Oct 25, 2013 | 8.776 | 8.776 | 8.638 | 8.684 | 0 | -0.14(-1.59%) |
Oct 24, 2013 | 8.897 | 9.051 | 8.784 | 8.824 | 0 | -0.04(-0.47%) |
Oct 23, 2013 | 8.970 | 8.970 | 8.833 | 8.865 | 0 | -0.23(-2.58%) |
Oct 22, 2013 | 9.051 | 9.107 | 8.986 | 9.100 | 0 | +0.07(+0.81%) |
Oct 21, 2013 | 9.132 | 9.132 | 8.978 | 9.027 | 0 | -0.01(-0.09%) |
Oct 18, 2013 | 9.043 | 9.043 | 8.922 | 9.035 | 118,458 | +0.13(+1.48%) |
Oct 17, 2013 | 8.889 | 8.905 | 8.812 | 8.904 | 0 | +0.14(+1.55%) |
Oct 16, 2013 | 8.671 | 8.776 | 8.671 | 8.768 | 0 | +0.12(+1.44%) |
Oct 15, 2013 | 8.655 | 8.752 | 8.643 | 8.643 | 0 | -0.01(-0.13%) |
Oct 14, 2013 | 8.630 | 8.655 | 8.541 | 8.655 | 0 | +0.05(+0.56%) |
Oct 11, 2013 | 8.501 | 8.663 | 8.501 | 8.606 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 8.501 | 8.622 | 8.501 | 8.606 | 0 | +0.15(+1.82%) |
Oct 09, 2013 | 8.420 | 8.460 | 8.363 | 8.452 | 0 | +0.03(+0.38%) |
Oct 08, 2013 | 8.564 | 8.564 | 8.395 | 8.420 | 0 | -0.01(-0.10%) |
Oct 07, 2013 | 8.387 | 8.501 | 8.387 | 8.428 | 0 | -0.14(-1.61%) |
Oct 04, 2013 | 8.460 | 8.565 | 8.405 | 8.565 | 0 | +0.11(+1.24%) |
Oct 03, 2013 | 8.493 | 8.522 | 8.395 | 8.460 | 0 | -0.01(-0.10%) |
Oct 02, 2013 | 8.444 | 8.477 | 8.404 | 8.468 | 0 | +0.07(+0.87%) |
Oct 01, 2013 | 8.339 | 8.554 | 8.298 | 8.395 | 0 | +0.20(+2.47%) |
Sep 27, 2013 | 8.096 | 8.209 | 8.080 | 8.193 | 0 | +0.11(+1.30%) |
Sep 26, 2013 | 8.031 | 8.153 | 8.031 | 8.088 | 0 | +0.15(+1.94%) |
Sep 25, 2013 | 7.937 | 7.957 | 7.894 | 7.934 | 0 | +0.02(+0.31%) |
Sep 24, 2013 | 7.934 | 7.966 | 7.854 | 7.910 | 0 | +0.01(+0.10%) |
Sep 23, 2013 | 7.894 | 7.910 | 7.861 | 7.902 | 0 | +0.08(+1.04%) |
Sep 20, 2013 | 7.877 | 7.926 | 7.821 | 7.821 | 0 | -0.10(-1.23%) |
Sep 19, 2013 | 7.991 | 7.991 | 7.894 | 7.918 | 0 | -0.05(-0.61%) |
Sep 18, 2013 | 7.804 | 7.966 | 7.748 | 7.966 | 0 | +0.20(+2.56%) |
Sep 17, 2013 | 7.772 | 7.796 | 7.732 | 7.767 | 0 | -0.02(-0.27%) |
Sep 16, 2013 | 7.764 | 7.829 | 7.756 | 7.788 | 0 | +0.07(+0.94%) |
Sep 13, 2013 | 7.679 | 7.754 | 7.667 | 7.715 | 0 | +0.05(+0.63%) |
Sep 12, 2013 | 7.747 | 7.772 | 7.651 | 7.667 | 0 | -0.11(-1.35%) |
Sep 11, 2013 | 7.788 | 7.796 | 7.732 | 7.772 | 0 | +0.05(+0.63%) |
Sep 10, 2013 | 7.740 | 7.772 | 7.685 | 7.723 | 0 | +0.07(+0.95%) |
Sep 09, 2013 | 7.610 | 7.667 | 7.602 | 7.651 | 0 | +0.04(+0.53%) |
Sep 06, 2013 | 7.634 | 7.634 | 7.529 | 7.610 | 0 | +0.07(+0.97%) |
Sep 05, 2013 | 7.383 | 7.548 | 7.383 | 7.537 | 0 | +0.18(+2.40%) |
Sep 04, 2013 | 7.319 | 7.383 | 7.319 | 7.361 | 0 | -0.04(-0.52%) |
Sep 03, 2013 | 7.408 | 7.408 | 7.352 | 7.400 | 0 | +0.19(+2.58%) |
Aug 30, 2013 | 7.205 | 7.238 | 7.205 | 7.213 | 0 | +0.02(+0.22%) |
Aug 29, 2013 | 7.132 | 7.237 | 7.132 | 7.197 | 0 | +0.01(+0.20%) |
Aug 28, 2013 | 7.124 | 7.230 | 7.124 | 7.183 | 0 | +0.02(+0.25%) |
Aug 27, 2013 | 7.286 | 7.286 | 7.132 | 7.165 | 0 | -0.20(-2.66%) |
Aug 26, 2013 | 7.464 | 7.464 | 7.351 | 7.361 | 0 | -0.16(-2.12%) |
Aug 23, 2013 | 7.472 | 7.521 | 7.424 | 7.520 | 0 | +0.05(+0.63%) |
Aug 22, 2013 | 7.388 | 7.473 | 7.388 | 7.473 | 0 | +0.16(+2.22%) |
Aug 21, 2013 | 7.295 | 7.346 | 7.286 | 7.310 | 0 | -0.07(-0.88%) |
Aug 20, 2013 | 7.375 | 7.383 | 7.311 | 7.375 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 7.505 | 7.505 | 7.375 | 7.375 | 0 | -0.21(-2.71%) |
Aug 16, 2013 | 7.602 | 7.618 | 7.553 | 7.581 | 0 | +0.02(+0.25%) |
Aug 15, 2013 | 7.537 | 7.586 | 7.505 | 7.562 | 71,578 | -0.15(-1.99%) |
Aug 14, 2013 | 7.732 | 7.732 | 7.691 | 7.715 | 0 | -0.04(-0.52%) |
Aug 13, 2013 | 7.780 | 7.780 | 7.659 | 7.756 | 13,252 | +0.00(+0.00%) |
Aug 12, 2013 | 7.667 | 7.772 | 7.667 | 7.756 | 18,865 | +0.07(+0.88%) |
Aug 09, 2013 | 7.667 | 7.691 | 7.638 | 7.688 | 6,928 | +0.03(+0.39%) |
Aug 08, 2013 | 7.578 | 7.666 | 7.578 | 7.658 | 7,794 | +0.10(+1.27%) |
Aug 07, 2013 | 7.691 | 7.691 | 7.537 | 7.562 | 59,168 | -0.23(-2.91%) |
Aug 06, 2013 | 7.829 | 7.829 | 7.740 | 7.789 | 17,489 | -0.05(-0.62%) |
Aug 05, 2013 | 7.813 | 7.844 | 7.757 | 7.837 | 24,482 | +0.06(+0.73%) |
Aug 02, 2013 | 7.691 | 7.788 | 7.691 | 7.780 | 9,298 | +0.06(+0.84%) |
Aug 01, 2013 | 7.691 | 7.715 | 7.691 | 7.715 | 11,426 | +0.17(+2.25%) |
Jul 31, 2013 | 7.570 | 7.610 | 7.505 | 7.545 | 0 | -0.02(-0.22%) |
Jul 30, 2013 | 7.610 | 7.618 | 7.562 | 7.562 | 0 | +0.03(+0.43%) |
Jul 29, 2013 | 7.553 | 7.553 | 7.514 | 7.529 | 0 | -0.06(-0.85%) |
Jul 26, 2013 | 7.529 | 7.618 | 7.529 | 7.594 | 0 | -0.06(-0.74%) |
Jul 25, 2013 | 7.594 | 7.658 | 7.510 | 7.651 | 0 | -0.02(-0.23%) |
Jul 24, 2013 | 7.659 | 7.732 | 7.659 | 7.668 | 0 | +0.02(+0.23%) |
Jul 23, 2013 | 7.675 | 7.732 | 7.626 | 7.651 | 0 | -0.01(-0.11%) |
Jul 22, 2013 | 7.664 | 7.691 | 7.643 | 7.659 | 0 | +0.04(+0.53%) |
Jul 19, 2013 | 7.521 | 7.618 | 7.521 | 7.618 | 0 | +0.06(+0.77%) |
Jul 18, 2013 | 7.497 | 7.569 | 7.440 | 7.560 | 0 | +0.06(+0.84%) |
Jul 17, 2013 | 7.586 | 7.586 | 7.497 | 7.497 | 7,755 | -0.03(-0.43%) |
Jul 16, 2013 | 7.505 | 7.577 | 7.500 | 7.529 | 0 | +0.02(+0.32%) |
Jul 15, 2013 | 7.359 | 7.505 | 7.359 | 7.505 | 0 | +0.14(+1.87%) |
Jul 12, 2013 | 7.351 | 7.367 | 7.286 | 7.367 | 0 | -0.01(-0.11%) |
Jul 11, 2013 | 7.294 | 7.408 | 7.278 | 7.375 | 0 | +0.17(+2.33%) |
Jul 10, 2013 | 7.173 | 7.222 | 7.153 | 7.207 | 0 | -0.01(-0.20%) |
Jul 09, 2013 | 7.181 | 7.238 | 7.173 | 7.222 | 0 | +0.05(+0.68%) |
Jul 08, 2013 | 7.157 | 7.189 | 7.131 | 7.173 | 0 | +0.11(+1.61%) |
Jul 05, 2013 | 7.035 | 7.124 | 7.027 | 7.060 | 0 | +0.03(+0.46%) |
Jul 03, 2013 | 7.011 | 7.060 | 6.882 | 7.027 | 0 | -0.07(-1.03%) |
Jul 02, 2013 | 7.084 | 7.189 | 7.068 | 7.100 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 7.068 | 7.132 | 7.052 | 7.100 | 0 | +0.02(+0.33%) |
Jun 28, 2013 | 7.052 | 7.100 | 7.027 | 7.077 | 21,456 | +0.14(+2.00%) |
Jun 26, 2013 | 6.971 | 6.995 | 6.908 | 6.938 | 0 | +0.15(+2.22%) |
Jun 25, 2013 | 6.792 | 6.804 | 6.752 | 6.788 | 0 | +0.09(+1.34%) |
Jun 24, 2013 | 6.770 | 6.770 | 6.586 | 6.698 | 0 | -0.23(-3.35%) |
Jun 21, 2013 | 7.010 | 7.010 | 6.866 | 6.930 | 14,062 | +0.02(+0.23%) |
Jun 20, 2013 | 7.074 | 7.074 | 6.834 | 6.914 | 0 | -0.25(-3.46%) |
Jun 19, 2013 | 7.314 | 7.314 | 7.162 | 7.162 | 0 | -0.19(-2.62%) |
Jun 18, 2013 | 7.354 | 7.370 | 7.321 | 7.355 | 0 | +0.09(+1.22%) |
Jun 17, 2013 | 7.226 | 7.338 | 7.226 | 7.266 | 0 | +0.22(+3.06%) |
Jun 14, 2013 | 7.138 | 7.138 | 7.050 | 7.050 | 0 | -0.12(-1.67%) |
Jun 13, 2013 | 7.057 | 7.185 | 7.034 | 7.170 | 11,079 | +0.16(+2.35%) |
Jun 12, 2013 | 7.082 | 7.290 | 7.002 | 7.006 | 13,168 | -0.03(-0.40%) |
Jun 11, 2013 | 7.074 | 7.106 | 6.993 | 7.033 | 3,036 | -0.17(-2.34%) |
Jun 10, 2013 | 7.138 | 7.202 | 7.138 | 7.202 | 0 | +0.12(+1.64%) |
Jun 07, 2013 | 6.986 | 7.114 | 6.986 | 7.086 | 0 | +0.07(+0.97%) |
Jun 06, 2013 | 6.978 | 7.018 | 6.906 | 7.018 | 0 | -0.03(-0.45%) |
Jun 05, 2013 | 7.138 | 7.138 | 6.970 | 7.050 | 0 | -0.14(-2.00%) |
Jun 04, 2013 | 7.234 | 7.282 | 7.172 | 7.194 | 0 | -0.03(-0.44%) |