Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.813 | 7.836 | 7.691 | 7.724 | 1,701,176 | -0.07(-0.86%) |
Sep 29, 2014 | 7.815 | 7.858 | 7.746 | 7.791 | 819,554 | -0.05(-0.62%) |
Sep 26, 2014 | 7.803 | 7.862 | 7.736 | 7.840 | 1,147,789 | +0.05(+0.70%) |
Sep 25, 2014 | 7.948 | 7.984 | 7.783 | 7.785 | 1,366,575 | -0.17(-2.10%) |
Sep 24, 2014 | 8.068 | 8.068 | 7.941 | 7.952 | 1,360,297 | -0.11(-1.36%) |
Sep 23, 2014 | 8.063 | 8.131 | 8.033 | 8.061 | 772,925 | -0.01(-0.13%) |
Sep 22, 2014 | 8.082 | 8.169 | 8.065 | 8.072 | 907,735 | -0.07(-0.85%) |
Sep 19, 2014 | 8.100 | 8.167 | 8.065 | 8.141 | 1,651,064 | +0.04(+0.53%) |
Sep 18, 2014 | 8.149 | 8.149 | 8.080 | 8.098 | 1,404,477 | -0.02(-0.23%) |
Sep 17, 2014 | 8.263 | 8.275 | 8.092 | 8.116 | 1,490,469 | -0.16(-1.92%) |
Sep 16, 2014 | 8.179 | 8.297 | 8.179 | 8.275 | 1,622,918 | +0.07(+0.84%) |
Sep 15, 2014 | 8.218 | 8.222 | 8.088 | 8.206 | 889,040 | -0.04(-0.44%) |
Sep 12, 2014 | 8.480 | 8.491 | 8.198 | 8.242 | 1,073,103 | -0.23(-2.69%) |
Sep 11, 2014 | 8.466 | 8.480 | 8.352 | 8.470 | 309,451 | +0.01(+0.07%) |
Sep 10, 2014 | 8.476 | 8.490 | 8.403 | 8.464 | 428,386 | -0.05(-0.55%) |
Sep 09, 2014 | 8.535 | 8.535 | 8.462 | 8.511 | 429,911 | -0.05(-0.55%) |
Sep 08, 2014 | 8.618 | 8.618 | 8.500 | 8.557 | 1,779,385 | -0.05(-0.61%) |
Sep 05, 2014 | 8.555 | 8.618 | 8.537 | 8.610 | 282,943 | +0.03(+0.33%) |
Sep 04, 2014 | 8.511 | 8.608 | 8.486 | 8.582 | 527,017 | +0.08(+0.88%) |
Sep 03, 2014 | 8.517 | 8.578 | 8.450 | 8.507 | 538,253 | -0.05(-0.57%) |
Sep 02, 2014 | 8.590 | 8.629 | 8.515 | 8.555 | 405,076 | -0.07(-0.85%) |
Aug 29, 2014 | 8.592 | 8.629 | 8.629 | 8.629 | 485,086 | +0.08(+0.95%) |
Aug 28, 2014 | 8.513 | 8.566 | 8.480 | 8.547 | 343,461 | +0.00(+0.02%) |
Aug 27, 2014 | 8.545 | 8.647 | 8.505 | 8.545 | 969,331 | -0.03(-0.31%) |
Aug 26, 2014 | 8.473 | 8.608 | 8.461 | 8.572 | 733,398 | +0.11(+1.33%) |
Aug 25, 2014 | 8.316 | 8.461 | 8.290 | 8.459 | 593,501 | +0.14(+1.72%) |
Aug 22, 2014 | 8.294 | 8.338 | 8.262 | 8.316 | 346,714 | -0.00(-0.05%) |
Aug 21, 2014 | 8.286 | 8.324 | 8.262 | 8.320 | 291,971 | +0.03(+0.39%) |
Aug 20, 2014 | 8.300 | 8.330 | 8.238 | 8.288 | 415,688 | -0.03(-0.31%) |
Aug 19, 2014 | 8.308 | 8.349 | 8.288 | 8.314 | 529,861 | +0.03(+0.36%) |
Aug 18, 2014 | 8.340 | 8.349 | 8.226 | 8.284 | 609,423 | -0.01(-0.17%) |
Aug 15, 2014 | 8.224 | 8.312 | 8.133 | 8.298 | 486,637 | +0.10(+1.28%) |
Aug 14, 2014 | 8.029 | 8.204 | 8.023 | 8.194 | 323,965 | +0.16(+1.95%) |
Aug 13, 2014 | 8.113 | 8.113 | 8.011 | 8.037 | 455,056 | -0.03(-0.32%) |
Aug 12, 2014 | 8.220 | 8.220 | 8.057 | 8.063 | 466,500 | -0.13(-1.62%) |
Aug 11, 2014 | 8.079 | 8.212 | 8.045 | 8.196 | 908,888 | +0.16(+2.05%) |
Aug 08, 2014 | 7.878 | 8.009 | 7.878 | 8.031 | 307,839 | +0.11(+1.37%) |
Aug 07, 2014 | 7.914 | 8.031 | 7.864 | 7.922 | 462,156 | +0.02(+0.31%) |
Aug 06, 2014 | 7.848 | 7.971 | 7.838 | 7.898 | 559,387 | +0.01(+0.18%) |
Aug 05, 2014 | 7.959 | 7.999 | 7.857 | 7.884 | 511,137 | -0.11(-1.33%) |
Aug 04, 2014 | 7.999 | 8.017 | 7.918 | 7.991 | 454,394 | +0.01(+0.13%) |
Aug 01, 2014 | 7.934 | 8.027 | 7.736 | 7.981 | 1,240,780 | +0.01(+0.15%) |
Jul 31, 2014 | 8.045 | 8.059 | 7.951 | 7.969 | 600,302 | -0.09(-1.15%) |
Jul 30, 2014 | 8.240 | 8.248 | 8.037 | 8.061 | 765,820 | -0.19(-2.27%) |
Jul 29, 2014 | 8.441 | 8.441 | 8.216 | 8.248 | 618,046 | -0.18(-2.17%) |
Jul 28, 2014 | 8.357 | 8.439 | 8.330 | 8.431 | 1,057,453 | +0.07(+0.89%) |
Jul 25, 2014 | 8.334 | 8.405 | 8.314 | 8.357 | 336,136 | -0.02(-0.24%) |
Jul 24, 2014 | 8.276 | 8.385 | 8.262 | 8.377 | 375,031 | +0.10(+1.21%) |
Jul 23, 2014 | 8.300 | 8.316 | 8.247 | 8.276 | 327,901 | +0.02(+0.19%) |
Jul 22, 2014 | 8.316 | 8.344 | 8.210 | 8.260 | 671,485 | -0.04(-0.48%) |
Jul 21, 2014 | 8.240 | 8.322 | 8.210 | 8.300 | 439,198 | +0.08(+0.93%) |
Jul 18, 2014 | 8.168 | 8.278 | 8.154 | 8.224 | 291,195 | +0.06(+0.71%) |
Jul 17, 2014 | 8.135 | 8.218 | 8.135 | 8.166 | 388,480 | +0.04(+0.49%) |
Jul 16, 2014 | 8.148 | 8.158 | 8.109 | 8.125 | 311,540 | +0.01(+0.07%) |
Jul 15, 2014 | 8.152 | 8.152 | 8.087 | 8.119 | 360,850 | -0.03(-0.35%) |
Jul 14, 2014 | 8.146 | 8.190 | 8.109 | 8.148 | 327,319 | +0.01(+0.10%) |
Jul 11, 2014 | 8.228 | 8.228 | 8.137 | 8.139 | 319,074 | -0.09(-1.12%) |
Jul 10, 2014 | 8.224 | 8.244 | 8.208 | 8.232 | 399,128 | +0.01(+0.12%) |
Jul 09, 2014 | 8.174 | 8.246 | 8.164 | 8.222 | 557,297 | +0.02(+0.27%) |
Jul 08, 2014 | 8.170 | 8.214 | 8.150 | 8.200 | 801,755 | +0.04(+0.49%) |
Jul 07, 2014 | 8.270 | 8.282 | 8.142 | 8.160 | 845,442 | -0.09(-1.10%) |
Jul 03, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 683,666 | +0.00(+0.00%) |
Jul 02, 2014 | 8.363 | 8.363 | 8.224 | 8.250 | 695,508 | -0.14(-1.65%) |
Jul 01, 2014 | 8.385 | 8.441 | 8.361 | 8.389 | 452,200 | +0.00(+0.05%) |
Jun 30, 2014 | 8.399 | 8.399 | 8.324 | 8.385 | 866,912 | -0.00(-0.02%) |
Jun 27, 2014 | 8.240 | 8.411 | 8.240 | 8.387 | 305,206 | +0.11(+1.36%) |
Jun 26, 2014 | 8.270 | 8.294 | 8.236 | 8.274 | 346,888 | -0.02(-0.19%) |
Jun 25, 2014 | 8.290 | 8.344 | 8.250 | 8.290 | 700,379 | +0.04(+0.44%) |
Jun 24, 2014 | 8.304 | 8.306 | 8.252 | 8.254 | 786,654 | -0.02(-0.24%) |
Jun 23, 2014 | 8.292 | 8.357 | 8.254 | 8.274 | 997,789 | -0.03(-0.31%) |
Jun 20, 2014 | 8.342 | 8.370 | 8.298 | 8.300 | 901,668 | +0.00(+0.05%) |
Jun 19, 2014 | 8.363 | 8.381 | 8.292 | 8.296 | 494,891 | -0.03(-0.39%) |
Jun 18, 2014 | 8.312 | 8.347 | 8.292 | 8.328 | 504,788 | +0.03(+0.36%) |
Jun 17, 2014 | 8.236 | 8.302 | 8.180 | 8.298 | 386,515 | +0.06(+0.76%) |
Jun 16, 2014 | 8.262 | 8.298 | 8.220 | 8.236 | 576,096 | +0.01(+0.15%) |
Jun 13, 2014 | 8.258 | 8.258 | 8.190 | 8.224 | 625,639 | +0.01(+0.12%) |
Jun 12, 2014 | 8.316 | 8.353 | 8.204 | 8.214 | 938,508 | -0.14(-1.66%) |
Jun 11, 2014 | 8.365 | 8.417 | 8.270 | 8.353 | 720,496 | -0.01(-0.14%) |
Jun 10, 2014 | 8.385 | 8.391 | 8.342 | 8.365 | 678,148 | -0.01(-0.14%) |
Jun 06, 2014 | 8.320 | 8.403 | 8.320 | 8.377 | 1,253,731 | +0.02(+0.22%) |
Jun 05, 2014 | 8.208 | 8.363 | 8.184 | 8.359 | 766,522 | +0.14(+1.76%) |
Jun 04, 2014 | 8.234 | 8.244 | 8.156 | 8.214 | 446,403 | -0.02(-0.27%) |
Jun 03, 2014 | 8.194 | 8.266 | 8.169 | 8.236 | 830,739 | +0.04(+0.44%) |
Jun 02, 2014 | 8.188 | 8.230 | 8.158 | 8.200 | 795,779 | +0.02(+0.30%) |
May 30, 2014 | 8.115 | 8.232 | 8.061 | 8.176 | 609,831 | +0.09(+1.12%) |
May 29, 2014 | 8.202 | 8.232 | 8.075 | 8.085 | 605,631 | -0.15(-1.78%) |
May 28, 2014 | 8.375 | 8.376 | 8.170 | 8.232 | 603,915 | -0.10(-1.23%) |
May 27, 2014 | 8.303 | 8.355 | 8.267 | 8.334 | 772,047 | +0.11(+1.28%) |
May 23, 2014 | 8.207 | 8.229 | 8.229 | 8.229 | 928,146 | +0.00(+0.02%) |
May 22, 2014 | 8.108 | 8.241 | 8.108 | 8.227 | 403,783 | +0.12(+1.47%) |
May 21, 2014 | 8.088 | 8.134 | 8.046 | 8.108 | 1,154,681 | +0.01(+0.10%) |
May 20, 2014 | 8.003 | 8.104 | 8.003 | 8.100 | 2,280,314 | +0.07(+0.82%) |
May 19, 2014 | 8.021 | 8.050 | 7.989 | 8.034 | 533,039 | +0.01(+0.17%) |
May 16, 2014 | 8.013 | 8.038 | 7.953 | 8.021 | 349,665 | +0.01(+0.10%) |
May 15, 2014 | 8.086 | 8.104 | 8.003 | 8.013 | 426,524 | -0.09(-1.10%) |
May 14, 2014 | 8.052 | 8.112 | 8.046 | 8.102 | 385,437 | +0.05(+0.59%) |
May 13, 2014 | 8.098 | 8.124 | 7.987 | 8.054 | 617,307 | -0.02(-0.20%) |
May 12, 2014 | 8.118 | 8.168 | 8.050 | 8.070 | 672,030 | -0.00(-0.05%) |
May 09, 2014 | 8.166 | 8.166 | 8.060 | 8.074 | 635,442 | -0.06(-0.73%) |
May 08, 2014 | 8.082 | 8.181 | 8.082 | 8.134 | 715,412 | +0.05(+0.56%) |
May 07, 2014 | 8.027 | 8.110 | 8.011 | 8.088 | 673,308 | +0.10(+1.22%) |
May 06, 2014 | 7.874 | 8.011 | 7.796 | 7.991 | 1,575,568 | +0.15(+1.87%) |
May 05, 2014 | 7.818 | 7.862 | 7.788 | 7.844 | 843,238 | +0.05(+0.61%) |
May 02, 2014 | 7.748 | 7.814 | 7.689 | 7.796 | 874,601 | +0.05(+0.64%) |
May 01, 2014 | 7.721 | 7.768 | 7.709 | 7.746 | 475,282 | +0.00(+0.00%) |
Apr 30, 2014 | 7.772 | 7.776 | 7.711 | 7.746 | 800,581 | -0.02(-0.26%) |
Apr 29, 2014 | 7.792 | 7.828 | 7.742 | 7.766 | 784,112 | -0.01(-0.08%) |
Apr 28, 2014 | 7.782 | 7.827 | 7.748 | 7.772 | 892,228 | -0.01(-0.13%) |
Apr 25, 2014 | 7.872 | 7.887 | 7.760 | 7.782 | 441,448 | -0.11(-1.43%) |
Apr 24, 2014 | 7.941 | 7.971 | 7.883 | 7.895 | 601,573 | -0.02(-0.20%) |
Apr 23, 2014 | 7.794 | 7.911 | 7.784 | 7.911 | 466,433 | +0.15(+1.92%) |
Apr 22, 2014 | 7.838 | 7.842 | 7.732 | 7.762 | 1,031,429 | -0.07(-0.86%) |
Apr 21, 2014 | 7.887 | 7.893 | 7.826 | 7.830 | 431,426 | -0.06(-0.81%) |
Apr 17, 2014 | 7.891 | 7.893 | 7.893 | 7.893 | 626,146 | -0.01(-0.08%) |
Apr 16, 2014 | 7.895 | 7.905 | 7.840 | 7.899 | 948,787 | +0.07(+0.84%) |
Apr 15, 2014 | 7.802 | 7.889 | 7.780 | 7.834 | 1,079,664 | +0.03(+0.41%) |
Apr 14, 2014 | 7.748 | 7.838 | 7.748 | 7.802 | 558,070 | +0.07(+0.90%) |
Apr 11, 2014 | 7.768 | 7.788 | 7.730 | 7.732 | 545,763 | -0.03(-0.41%) |
Apr 10, 2014 | 7.750 | 7.822 | 7.713 | 7.764 | 1,225,052 | +0.09(+1.11%) |
Apr 09, 2014 | 7.613 | 7.692 | 7.592 | 7.679 | 579,839 | +0.06(+0.73%) |
Apr 08, 2014 | 7.637 | 7.681 | 7.550 | 7.623 | 1,154,112 | +0.02(+0.24%) |
Apr 07, 2014 | 7.736 | 7.742 | 7.605 | 7.605 | 811,946 | -0.14(-1.77%) |
Apr 04, 2014 | 7.792 | 7.848 | 7.734 | 7.742 | 450,306 | -0.04(-0.56%) |
Apr 03, 2014 | 7.881 | 7.881 | 7.766 | 7.786 | 382,487 | -0.06(-0.78%) |
Apr 02, 2014 | 7.860 | 7.879 | 7.836 | 7.848 | 494,922 | +0.00(+0.00%) |
Apr 01, 2014 | 7.838 | 7.856 | 7.810 | 7.848 | 659,899 | +0.01(+0.13%) |
Mar 31, 2014 | 7.846 | 7.852 | 7.804 | 7.838 | 696,733 | +0.05(+0.59%) |
Mar 28, 2014 | 7.726 | 7.802 | 7.726 | 7.792 | 714,320 | +0.05(+0.69%) |
Mar 27, 2014 | 7.762 | 7.786 | 7.713 | 7.738 | 1,071,087 | -0.01(-0.10%) |
Mar 26, 2014 | 7.744 | 7.788 | 7.740 | 7.746 | 1,343,687 | +0.01(+0.08%) |
Mar 25, 2014 | 7.764 | 7.777 | 7.701 | 7.740 | 1,122,815 | -0.02(-0.28%) |
Mar 24, 2014 | 7.758 | 7.798 | 7.675 | 7.762 | 982,757 | +0.01(+0.08%) |
Mar 21, 2014 | 7.566 | 7.772 | 7.556 | 7.756 | 5,420,282 | +0.19(+2.55%) |
Mar 20, 2014 | 7.550 | 7.609 | 7.506 | 7.564 | 1,113,040 | -0.01(-0.16%) |
Mar 19, 2014 | 7.583 | 7.663 | 7.554 | 7.575 | 856,325 | -0.02(-0.31%) |
Mar 18, 2014 | 7.603 | 7.613 | 7.544 | 7.599 | 843,218 | +0.03(+0.37%) |
Mar 17, 2014 | 7.554 | 7.669 | 7.550 | 7.572 | 1,610,781 | +0.03(+0.40%) |
Mar 14, 2014 | 7.502 | 7.562 | 7.502 | 7.542 | 1,213,797 | +0.03(+0.45%) |
Mar 13, 2014 | 7.548 | 7.619 | 7.476 | 7.508 | 1,098,745 | -0.01(-0.13%) |
Mar 12, 2014 | 7.347 | 7.534 | 7.347 | 7.518 | 1,697,742 | +0.14(+1.88%) |
Mar 11, 2014 | 7.295 | 7.379 | 7.248 | 7.379 | 1,841,217 | +0.11(+1.56%) |
Mar 10, 2014 | 7.345 | 7.349 | 7.258 | 7.266 | 1,424,115 | -0.08(-1.11%) |
Mar 07, 2014 | 7.428 | 7.446 | 7.315 | 7.347 | 1,310,905 | -0.08(-1.10%) |
Mar 06, 2014 | 7.421 | 7.470 | 7.411 | 7.428 | 1,384,497 | +0.02(+0.27%) |
Mar 05, 2014 | 7.532 | 7.540 | 7.403 | 7.409 | 1,362,769 | -0.11(-1.48%) |
Mar 04, 2014 | 7.522 | 7.585 | 7.514 | 7.520 | 1,478,586 | +0.02(+0.21%) |
Mar 03, 2014 | 7.405 | 7.520 | 7.391 | 7.504 | 1,677,100 | +0.07(+0.99%) |
Feb 28, 2014 | 7.291 | 7.514 | 7.281 | 7.430 | 1,256,238 | +0.17(+2.33%) |
Feb 27, 2014 | 7.254 | 7.309 | 7.232 | 7.262 | 2,423,231 | +0.01(+0.16%) |
Feb 26, 2014 | 7.357 | 7.357 | 7.250 | 7.250 | 1,658,970 | -0.05(-0.68%) |
Feb 25, 2014 | 7.291 | 7.309 | 7.256 | 7.299 | 2,165,875 | +0.01(+0.11%) |
Feb 24, 2014 | 7.333 | 7.333 | 7.264 | 7.291 | 4,394,560 | +0.02(+0.30%) |
Feb 21, 2014 | 7.354 | 7.368 | 7.262 | 7.270 | 1,295,118 | -0.08(-1.12%) |
Feb 20, 2014 | 7.333 | 7.385 | 7.329 | 7.352 | 757,128 | +0.00(+0.05%) |
Feb 19, 2014 | 7.429 | 7.433 | 7.333 | 7.348 | 931,211 | -0.07(-0.93%) |
Feb 18, 2014 | 7.435 | 7.479 | 7.407 | 7.417 | 940,716 | -0.02(-0.26%) |
Feb 14, 2014 | 7.413 | 7.437 | 7.437 | 7.437 | 1,856,579 | +0.02(+0.26%) |
Feb 13, 2014 | 7.421 | 7.462 | 7.390 | 7.417 | 1,035,090 | -0.01(-0.13%) |
Feb 12, 2014 | 7.370 | 7.450 | 7.370 | 7.427 | 1,150,982 | +0.10(+1.31%) |
Feb 11, 2014 | 7.335 | 7.401 | 7.315 | 7.331 | 1,421,835 | +0.01(+0.19%) |
Feb 10, 2014 | 7.223 | 7.329 | 7.170 | 7.317 | 868,502 | +0.10(+1.39%) |
Feb 07, 2014 | 7.076 | 7.217 | 7.060 | 7.217 | 843,129 | +0.19(+2.71%) |
Feb 06, 2014 | 7.023 | 7.093 | 6.978 | 7.027 | 1,684,469 | +0.02(+0.31%) |
Feb 05, 2014 | 7.050 | 7.119 | 6.986 | 7.005 | 2,156,212 | -0.08(-1.13%) |
Feb 04, 2014 | 7.113 | 7.148 | 7.025 | 7.086 | 1,718,144 | -0.05(-0.63%) |
Feb 03, 2014 | 7.240 | 7.276 | 7.119 | 7.131 | 1,302,257 | -0.08(-1.17%) |
Jan 31, 2014 | 7.158 | 7.246 | 7.127 | 7.215 | 1,064,486 | +0.03(+0.46%) |
Jan 30, 2014 | 7.162 | 7.207 | 7.150 | 7.182 | 904,910 | +0.04(+0.49%) |
Jan 29, 2014 | 7.160 | 7.190 | 7.101 | 7.146 | 1,717,654 | -0.05(-0.65%) |
Jan 28, 2014 | 7.158 | 7.240 | 7.158 | 7.193 | 935,714 | +0.01(+0.19%) |
Jan 27, 2014 | 7.272 | 7.325 | 7.180 | 7.180 | 1,279,479 | -0.09(-1.19%) |
Jan 24, 2014 | 7.217 | 7.291 | 7.214 | 7.266 | 1,851,689 | +0.02(+0.27%) |
Jan 23, 2014 | 7.256 | 7.272 | 7.221 | 7.246 | 1,328,063 | -0.02(-0.30%) |
Jan 22, 2014 | 7.329 | 7.354 | 7.268 | 7.268 | 1,484,243 | -0.08(-1.12%) |
Jan 21, 2014 | 7.411 | 7.411 | 7.329 | 7.350 | 744,926 | -0.06(-0.82%) |
Jan 17, 2014 | 7.442 | 7.411 | 7.411 | 7.411 | 1,384,403 | -0.04(-0.53%) |
Jan 16, 2014 | 7.390 | 7.452 | 7.378 | 7.450 | 888,730 | +0.06(+0.82%) |
Jan 15, 2014 | 7.382 | 7.419 | 7.367 | 7.390 | 724,958 | +0.01(+0.11%) |
Jan 14, 2014 | 7.505 | 7.505 | 7.376 | 7.382 | 1,305,423 | -0.12(-1.62%) |
Jan 13, 2014 | 7.607 | 7.690 | 7.497 | 7.503 | 1,142,757 | -0.13(-1.70%) |
Jan 10, 2014 | 7.515 | 7.654 | 7.511 | 7.633 | 841,329 | +0.13(+1.67%) |
Jan 09, 2014 | 7.570 | 7.570 | 7.452 | 7.507 | 1,375,515 | -0.04(-0.57%) |
Jan 08, 2014 | 7.592 | 7.609 | 7.528 | 7.550 | 716,152 | -0.04(-0.54%) |
Jan 07, 2014 | 7.619 | 7.672 | 7.590 | 7.592 | 693,338 | -0.02(-0.28%) |
Jan 06, 2014 | 7.646 | 7.692 | 7.613 | 7.613 | 641,042 | -0.02(-0.23%) |
Jan 03, 2014 | 7.654 | 7.697 | 7.621 | 7.631 | 585,294 | +0.02(+0.28%) |
Jan 02, 2014 | 7.652 | 7.694 | 7.566 | 7.609 | 1,104,687 | -0.08(-1.07%) |
Dec 31, 2013 | 7.650 | 7.692 | 7.692 | 7.692 | 902,029 | +0.03(+0.44%) |
Dec 30, 2013 | 7.652 | 7.680 | 7.631 | 7.658 | 555,005 | -0.01(-0.13%) |
Dec 27, 2013 | 7.694 | 7.697 | 7.629 | 7.668 | 755,078 | +0.01(+0.08%) |
Dec 26, 2013 | 7.648 | 7.703 | 7.622 | 7.662 | 1,005,489 | +0.06(+0.85%) |
Dec 24, 2013 | 7.409 | 7.623 | 7.392 | 7.597 | 871,088 | +0.23(+3.06%) |
Dec 23, 2013 | 7.315 | 7.425 | 7.315 | 7.372 | 1,419,194 | +0.08(+1.10%) |
Dec 20, 2013 | 7.315 | 7.421 | 7.272 | 7.291 | 2,942,594 | +0.02(+0.24%) |
Dec 19, 2013 | 7.325 | 7.339 | 7.252 | 7.274 | 7,674,934 | +0.02(+0.22%) |
Dec 18, 2013 | 7.301 | 7.301 | 7.201 | 7.258 | 2,335,853 | -0.02(-0.24%) |
Dec 17, 2013 | 7.352 | 7.382 | 7.256 | 7.276 | 5,824,188 | -0.09(-1.22%) |
Dec 16, 2013 | 7.354 | 7.380 | 7.309 | 7.366 | 1,997,758 | +0.07(+0.97%) |
Dec 13, 2013 | 7.262 | 7.344 | 7.235 | 7.295 | 995,959 | +0.07(+1.00%) |
Dec 12, 2013 | 7.139 | 7.237 | 7.131 | 7.223 | 1,557,334 | +0.08(+1.13%) |
Dec 11, 2013 | 7.256 | 7.260 | 7.127 | 7.142 | 6,444,972 | -0.11(-1.57%) |
Dec 10, 2013 | 7.323 | 7.348 | 7.221 | 7.256 | 3,566,407 | -0.07(-0.94%) |
Dec 09, 2013 | 7.393 | 7.413 | 7.315 | 7.325 | 1,070,834 | -0.05(-0.74%) |
Dec 06, 2013 | 7.356 | 7.421 | 7.340 | 7.380 | 789,701 | +0.04(+0.59%) |
Dec 05, 2013 | 7.421 | 7.425 | 7.313 | 7.337 | 646,192 | -0.06(-0.82%) |
Dec 04, 2013 | 7.417 | 7.446 | 7.368 | 7.397 | 716,050 | -0.03(-0.45%) |
Dec 03, 2013 | 7.464 | 7.490 | 7.384 | 7.431 | 961,586 | -0.06(-0.79%) |
Dec 02, 2013 | 7.474 | 7.566 | 7.441 | 7.490 | 2,288,309 | -0.02(-0.24%) |
Nov 29, 2013 | 7.501 | 7.594 | 7.472 | 7.507 | 934,673 | +0.01(+0.08%) |
Nov 27, 2013 | 7.611 | 7.648 | 7.495 | 7.501 | 2,357,136 | -0.07(-0.93%) |
Nov 26, 2013 | 7.572 | 7.627 | 7.550 | 7.572 | 1,385,739 | -0.05(-0.64%) |
Nov 25, 2013 | 7.739 | 7.739 | 7.587 | 7.621 | 1,739,407 | -0.12(-1.55%) |
Nov 22, 2013 | 7.807 | 7.807 | 7.708 | 7.741 | 1,070,846 | -0.01(-0.18%) |
Nov 21, 2013 | 7.790 | 7.809 | 7.728 | 7.755 | 855,758 | -0.03(-0.42%) |
Nov 20, 2013 | 7.813 | 7.908 | 7.751 | 7.788 | 633,509 | -0.03(-0.37%) |
Nov 19, 2013 | 8.007 | 8.048 | 7.797 | 7.817 | 843,163 | -0.19(-2.35%) |
Nov 18, 2013 | 8.026 | 8.050 | 7.955 | 8.005 | 747,255 | +0.06(+0.71%) |
Nov 15, 2013 | 7.817 | 7.972 | 7.763 | 7.949 | 909,220 | +0.19(+2.48%) |
Nov 14, 2013 | 7.796 | 7.819 | 7.730 | 7.757 | 859,372 | +0.06(+0.83%) |
Nov 12, 2013 | 7.677 | 7.728 | 7.636 | 7.693 | 511,086 | -0.02(-0.28%) |
Nov 11, 2013 | 7.697 | 7.737 | 7.685 | 7.714 | 676,774 | +0.01(+0.08%) |
Nov 08, 2013 | 7.693 | 7.749 | 7.613 | 7.708 | 1,107,713 | +0.00(+0.03%) |
Nov 07, 2013 | 7.668 | 7.807 | 7.668 | 7.706 | 1,025,622 | -0.01(-0.15%) |
Nov 06, 2013 | 7.640 | 7.745 | 7.594 | 7.718 | 616,996 | +0.12(+1.63%) |
Nov 05, 2013 | 7.668 | 7.671 | 7.582 | 7.594 | 479,534 | -0.06(-0.74%) |
Nov 04, 2013 | 7.604 | 7.685 | 7.604 | 7.650 | 394,417 | +0.03(+0.41%) |
Nov 01, 2013 | 7.627 | 7.685 | 7.604 | 7.619 | 496,053 | -0.02(-0.23%) |
Oct 31, 2013 | 7.679 | 7.679 | 7.477 | 7.636 | 1,146,910 | -0.07(-0.93%) |
Oct 30, 2013 | 7.759 | 7.782 | 7.662 | 7.708 | 1,010,717 | -0.03(-0.45%) |
Oct 29, 2013 | 7.702 | 7.749 | 7.658 | 7.743 | 1,340,520 | +0.06(+0.73%) |
Oct 28, 2013 | 7.654 | 7.702 | 7.619 | 7.687 | 592,956 | +0.04(+0.51%) |
Oct 25, 2013 | 7.623 | 7.648 | 7.528 | 7.648 | 765,706 | +0.04(+0.51%) |
Oct 24, 2013 | 7.528 | 7.617 | 7.489 | 7.609 | 849,427 | +0.08(+1.06%) |
Oct 23, 2013 | 7.640 | 7.642 | 7.526 | 7.530 | 590,563 | -0.12(-1.55%) |
Oct 22, 2013 | 7.609 | 7.660 | 7.576 | 7.648 | 1,194,795 | +0.07(+0.92%) |
Oct 21, 2013 | 7.530 | 7.582 | 7.469 | 7.578 | 802,259 | +0.09(+1.19%) |
Oct 18, 2013 | 7.437 | 7.516 | 7.409 | 7.489 | 1,015,754 | +0.09(+1.18%) |
Oct 17, 2013 | 7.233 | 7.410 | 7.233 | 7.402 | 883,675 | +0.19(+2.58%) |
Oct 16, 2013 | 7.175 | 7.225 | 7.144 | 7.216 | 3,268,857 | +0.05(+0.68%) |
Oct 15, 2013 | 7.179 | 7.204 | 7.124 | 7.167 | 1,280,459 | -0.03(-0.48%) |
Oct 14, 2013 | 7.181 | 7.225 | 7.155 | 7.202 | 686,497 | -0.01(-0.19%) |
Oct 11, 2013 | 7.206 | 7.266 | 7.181 | 7.216 | 828,805 | +0.01(+0.16%) |
Oct 10, 2013 | 7.171 | 7.237 | 7.119 | 7.204 | 1,543,328 | +0.08(+1.14%) |
Oct 09, 2013 | 7.103 | 7.177 | 7.103 | 7.122 | 1,257,625 | +0.00(+0.03%) |
Oct 08, 2013 | 7.128 | 7.190 | 7.095 | 7.121 | 778,157 | -0.05(-0.65%) |
Oct 07, 2013 | 7.136 | 7.249 | 7.117 | 7.167 | 637,664 | -0.01(-0.11%) |
Oct 04, 2013 | 7.225 | 7.268 | 7.163 | 7.175 | 890,774 | -0.07(-1.02%) |
Oct 03, 2013 | 7.336 | 7.390 | 7.235 | 7.249 | 1,166,604 | -0.11(-1.50%) |
Oct 02, 2013 | 7.357 | 7.382 | 7.330 | 7.359 | 1,140,455 | +0.00(+0.00%) |