Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.018 | 9.050 | 9.018 | 9.050 | 50,049 | +0.04(+0.42%) |
Apr 29, 2014 | 9.018 | 9.025 | 8.980 | 9.012 | 106,679 | -0.01(-0.07%) |
Apr 28, 2014 | 9.025 | 9.063 | 9.018 | 9.018 | 81,433 | +0.01(+0.07%) |
Apr 25, 2014 | 9.012 | 9.018 | 8.993 | 9.012 | 67,266 | +0.04(+0.42%) |
Apr 24, 2014 | 8.980 | 8.999 | 8.961 | 8.975 | 109,170 | +0.03(+0.29%) |
Apr 23, 2014 | 8.968 | 9.012 | 8.949 | 8.949 | 109,357 | +0.01(+0.07%) |
Apr 22, 2014 | 8.942 | 8.974 | 8.936 | 8.942 | 101,900 | +0.00(+0.00%) |
Apr 21, 2014 | 8.923 | 8.949 | 8.920 | 8.942 | 74,158 | +0.03(+0.36%) |
Apr 17, 2014 | 8.923 | 8.910 | 8.910 | 8.910 | 77,838 | +0.01(+0.07%) |
Apr 16, 2014 | 8.879 | 8.904 | 8.834 | 8.904 | 77,998 | +0.05(+0.57%) |
Apr 15, 2014 | 8.853 | 8.872 | 8.834 | 8.853 | 74,943 | +0.01(+0.14%) |
Apr 14, 2014 | 8.879 | 8.885 | 8.828 | 8.841 | 78,282 | -0.05(-0.57%) |
Apr 11, 2014 | 8.866 | 8.923 | 8.860 | 8.891 | 136,708 | +0.04(+0.50%) |
Apr 10, 2014 | 8.853 | 8.891 | 8.841 | 8.847 | 113,468 | -0.03(-0.28%) |
Apr 09, 2014 | 8.879 | 8.879 | 8.847 | 8.872 | 92,208 | +0.03(+0.28%) |
Apr 08, 2014 | 8.809 | 8.860 | 8.809 | 8.847 | 73,346 | +0.01(+0.14%) |
Apr 07, 2014 | 8.822 | 8.841 | 8.809 | 8.834 | 55,380 | +0.05(+0.57%) |
Apr 04, 2014 | 8.778 | 8.815 | 8.771 | 8.784 | 36,648 | +0.01(+0.14%) |
Apr 03, 2014 | 8.740 | 8.778 | 8.715 | 8.771 | 53,989 | +0.05(+0.58%) |
Apr 02, 2014 | 8.752 | 8.752 | 8.677 | 8.721 | 119,095 | +0.00(+0.00%) |
Apr 01, 2014 | 8.765 | 8.771 | 8.721 | 8.721 | 145,361 | -0.04(-0.50%) |
Mar 31, 2014 | 8.784 | 8.797 | 8.727 | 8.765 | 93,071 | -0.01(-0.07%) |
Mar 28, 2014 | 8.797 | 8.828 | 8.759 | 8.771 | 91,678 | -0.03(-0.29%) |
Mar 27, 2014 | 8.778 | 8.864 | 8.771 | 8.797 | 97,272 | +0.03(+0.29%) |
Mar 26, 2014 | 8.740 | 8.771 | 8.740 | 8.771 | 109,280 | +0.01(+0.07%) |
Mar 25, 2014 | 8.778 | 8.778 | 8.727 | 8.765 | 70,738 | -0.02(-0.22%) |
Mar 24, 2014 | 8.721 | 8.803 | 8.683 | 8.784 | 134,339 | +0.08(+0.94%) |
Mar 21, 2014 | 8.683 | 8.752 | 8.683 | 8.702 | 94,653 | +0.02(+0.22%) |
Mar 20, 2014 | 8.683 | 8.733 | 8.658 | 8.683 | 105,429 | -0.04(-0.43%) |
Mar 19, 2014 | 8.803 | 8.822 | 8.721 | 8.721 | 96,783 | -0.09(-1.00%) |
Mar 18, 2014 | 8.872 | 8.872 | 8.809 | 8.809 | 105,668 | -0.06(-0.64%) |
Mar 17, 2014 | 8.822 | 8.879 | 8.822 | 8.866 | 91,626 | +0.04(+0.43%) |
Mar 14, 2014 | 8.853 | 8.865 | 8.809 | 8.828 | 29,936 | -0.03(-0.29%) |
Mar 13, 2014 | 8.790 | 8.866 | 8.784 | 8.853 | 88,512 | +0.06(+0.65%) |
Mar 12, 2014 | 8.759 | 8.834 | 8.740 | 8.797 | 75,538 | +0.04(+0.50%) |
Mar 11, 2014 | 8.746 | 8.752 | 8.702 | 8.752 | 56,384 | +0.03(+0.36%) |
Mar 10, 2014 | 8.665 | 8.752 | 8.665 | 8.721 | 73,189 | +0.02(+0.22%) |
Mar 07, 2014 | 8.721 | 8.727 | 8.639 | 8.702 | 227,254 | -0.03(-0.36%) |
Mar 06, 2014 | 8.777 | 8.784 | 8.734 | 8.734 | 92,072 | -0.06(-0.71%) |
Mar 05, 2014 | 8.796 | 8.796 | 8.767 | 8.796 | 36,480 | +0.02(+0.21%) |
Mar 04, 2014 | 8.821 | 8.821 | 8.752 | 8.777 | 88,841 | +0.01(+0.14%) |
Mar 03, 2014 | 8.771 | 8.809 | 8.715 | 8.765 | 148,485 | +0.03(+0.29%) |
Feb 28, 2014 | 8.771 | 8.790 | 8.708 | 8.740 | 93,654 | -0.01(-0.14%) |
Feb 27, 2014 | 8.759 | 8.777 | 8.734 | 8.752 | 77,131 | +0.01(+0.14%) |
Feb 26, 2014 | 8.853 | 8.890 | 8.734 | 8.740 | 143,442 | -0.01(-0.07%) |
Feb 25, 2014 | 8.790 | 8.803 | 8.715 | 8.746 | 251,455 | -0.04(-0.50%) |
Feb 24, 2014 | 8.821 | 8.821 | 8.777 | 8.790 | 67,603 | +0.01(+0.07%) |
Feb 21, 2014 | 8.790 | 8.853 | 8.784 | 8.784 | 90,414 | -0.01(-0.17%) |
Feb 20, 2014 | 8.765 | 8.815 | 8.765 | 8.799 | 97,073 | +0.04(+0.46%) |
Feb 19, 2014 | 8.784 | 8.815 | 8.752 | 8.759 | 127,844 | -0.02(-0.21%) |
Feb 18, 2014 | 8.752 | 8.809 | 8.752 | 8.777 | 53,075 | +0.03(+0.37%) |
Feb 14, 2014 | 8.759 | 8.745 | 8.745 | 8.745 | 78,258 | -0.01(-0.16%) |
Feb 13, 2014 | 8.740 | 8.803 | 8.740 | 8.759 | 74,962 | +0.03(+0.29%) |
Feb 12, 2014 | 8.809 | 8.809 | 8.734 | 8.734 | 91,965 | -0.05(-0.57%) |
Feb 11, 2014 | 8.759 | 8.802 | 8.740 | 8.784 | 118,944 | +0.02(+0.21%) |
Feb 10, 2014 | 8.734 | 8.796 | 8.734 | 8.765 | 106,098 | +0.05(+0.57%) |
Feb 07, 2014 | 8.646 | 8.715 | 8.628 | 8.715 | 81,544 | +0.06(+0.72%) |
Feb 06, 2014 | 8.597 | 8.653 | 8.597 | 8.653 | 89,911 | +0.05(+0.58%) |
Feb 05, 2014 | 8.622 | 8.646 | 8.578 | 8.603 | 178,837 | -0.04(-0.50%) |
Feb 04, 2014 | 8.715 | 8.715 | 8.634 | 8.646 | 125,513 | -0.03(-0.36%) |
Feb 03, 2014 | 8.734 | 8.771 | 8.678 | 8.678 | 229,343 | -0.04(-0.50%) |
Jan 31, 2014 | 8.653 | 8.728 | 8.653 | 8.721 | 150,537 | +0.06(+0.65%) |
Jan 30, 2014 | 8.690 | 8.696 | 8.646 | 8.665 | 120,775 | +0.04(+0.43%) |
Jan 29, 2014 | 8.734 | 8.734 | 8.628 | 8.628 | 139,944 | -0.04(-0.50%) |
Jan 28, 2014 | 8.615 | 8.671 | 8.615 | 8.671 | 139,230 | +0.04(+0.43%) |
Jan 27, 2014 | 8.628 | 8.678 | 8.584 | 8.634 | 243,193 | +0.05(+0.58%) |
Jan 24, 2014 | 8.559 | 8.622 | 8.547 | 8.584 | 170,910 | +0.02(+0.22%) |
Jan 23, 2014 | 8.528 | 8.578 | 8.522 | 8.565 | 217,728 | +0.04(+0.44%) |
Jan 22, 2014 | 8.484 | 8.528 | 8.472 | 8.528 | 143,011 | +0.06(+0.74%) |
Jan 21, 2014 | 8.491 | 8.509 | 8.441 | 8.466 | 153,990 | +0.02(+0.22%) |
Jan 17, 2014 | 8.391 | 8.447 | 8.447 | 8.447 | 128,076 | +0.04(+0.45%) |
Jan 16, 2014 | 8.416 | 8.441 | 8.360 | 8.409 | 116,482 | -0.02(-0.30%) |
Jan 15, 2014 | 8.391 | 8.434 | 8.363 | 8.434 | 147,796 | +0.04(+0.52%) |
Jan 14, 2014 | 8.360 | 8.397 | 8.354 | 8.391 | 124,753 | +0.02(+0.22%) |
Jan 13, 2014 | 8.378 | 8.416 | 8.372 | 8.372 | 70,924 | +0.01(+0.09%) |
Jan 10, 2014 | 8.316 | 8.378 | 8.316 | 8.365 | 152,241 | +0.06(+0.73%) |
Jan 09, 2014 | 8.298 | 8.304 | 8.273 | 8.304 | 73,584 | +0.05(+0.60%) |
Jan 08, 2014 | 8.273 | 8.291 | 8.248 | 8.254 | 65,649 | -0.03(-0.37%) |
Jan 07, 2014 | 8.260 | 8.298 | 8.229 | 8.285 | 219,888 | +0.06(+0.75%) |
Jan 06, 2014 | 8.124 | 8.236 | 8.111 | 8.223 | 165,816 | +0.12(+1.45%) |
Jan 03, 2014 | 8.074 | 8.111 | 7.987 | 8.105 | 268,222 | +0.04(+0.54%) |
Jan 02, 2014 | 8.056 | 8.068 | 8.000 | 8.062 | 244,039 | +0.02(+0.31%) |
Dec 31, 2013 | 8.074 | 8.037 | 8.037 | 8.037 | 306,379 | -0.05(-0.61%) |
Dec 30, 2013 | 8.105 | 8.130 | 8.025 | 8.087 | 369,573 | -0.06(-0.69%) |
Dec 27, 2013 | 8.279 | 8.298 | 8.074 | 8.143 | 321,210 | -0.14(-1.65%) |
Dec 26, 2013 | 8.310 | 8.360 | 8.254 | 8.279 | 203,702 | -0.05(-0.60%) |
Dec 24, 2013 | 8.322 | 8.372 | 8.291 | 8.329 | 141,560 | -0.02(-0.23%) |
Dec 23, 2013 | 8.242 | 8.403 | 8.242 | 8.348 | 364,509 | +0.09(+1.06%) |
Dec 20, 2013 | 8.124 | 8.279 | 8.093 | 8.260 | 370,814 | +0.15(+1.80%) |
Dec 19, 2013 | 7.987 | 8.118 | 7.987 | 8.115 | 399,392 | +0.10(+1.20%) |
Dec 18, 2013 | 7.963 | 8.031 | 7.938 | 8.018 | 542,774 | +0.06(+0.78%) |
Dec 17, 2013 | 7.845 | 7.957 | 7.839 | 7.956 | 358,925 | +0.11(+1.42%) |
Dec 16, 2013 | 7.814 | 7.863 | 7.814 | 7.845 | 278,415 | +0.02(+0.32%) |
Dec 13, 2013 | 7.801 | 7.876 | 7.795 | 7.820 | 206,354 | +0.00(+0.00%) |
Dec 12, 2013 | 7.715 | 7.826 | 7.715 | 7.820 | 292,559 | +0.07(+0.88%) |
Dec 11, 2013 | 7.764 | 7.801 | 7.739 | 7.752 | 204,898 | -0.02(-0.31%) |
Dec 10, 2013 | 7.751 | 7.819 | 7.751 | 7.776 | 169,823 | +0.00(+0.00%) |
Dec 09, 2013 | 7.721 | 7.794 | 7.721 | 7.776 | 303,238 | +0.02(+0.32%) |
Dec 06, 2013 | 7.727 | 7.751 | 7.708 | 7.751 | 213,056 | +0.00(+0.00%) |
Dec 05, 2013 | 7.788 | 7.831 | 7.721 | 7.751 | 250,944 | -0.06(-0.81%) |
Dec 04, 2013 | 7.807 | 7.862 | 7.794 | 7.815 | 271,312 | -0.02(-0.29%) |
Dec 03, 2013 | 7.844 | 7.857 | 7.794 | 7.838 | 321,912 | -0.01(-0.16%) |
Dec 02, 2013 | 7.961 | 7.961 | 7.838 | 7.850 | 206,407 | -0.09(-1.09%) |
Nov 29, 2013 | 7.881 | 7.936 | 7.868 | 7.936 | 87,767 | +0.03(+0.39%) |
Nov 27, 2013 | 7.881 | 7.911 | 7.875 | 7.905 | 151,947 | +0.01(+0.16%) |
Nov 26, 2013 | 7.887 | 7.918 | 7.881 | 7.893 | 108,889 | -0.03(-0.39%) |
Nov 25, 2013 | 7.930 | 7.944 | 7.875 | 7.924 | 210,065 | -0.02(-0.31%) |
Nov 22, 2013 | 7.936 | 7.967 | 7.912 | 7.949 | 167,375 | -0.01(-0.08%) |
Nov 21, 2013 | 7.930 | 7.979 | 7.887 | 7.955 | 128,775 | +0.03(+0.39%) |
Nov 20, 2013 | 7.961 | 8.004 | 7.893 | 7.924 | 207,350 | -0.06(-0.77%) |
Nov 19, 2013 | 7.998 | 8.004 | 7.986 | 7.986 | 100,901 | -0.03(-0.38%) |
Nov 18, 2013 | 8.010 | 8.053 | 8.010 | 8.016 | 170,421 | -0.01(-0.08%) |
Nov 15, 2013 | 7.998 | 8.022 | 7.986 | 8.022 | 85,498 | +0.01(+0.15%) |
Nov 14, 2013 | 7.992 | 8.029 | 7.967 | 8.010 | 123,741 | -0.01(-0.15%) |
Nov 12, 2013 | 8.071 | 8.090 | 7.968 | 8.022 | 158,133 | -0.10(-1.28%) |
Nov 11, 2013 | 8.133 | 8.151 | 8.084 | 8.127 | 120,425 | -0.03(-0.38%) |
Nov 08, 2013 | 8.267 | 8.267 | 8.114 | 8.157 | 176,508 | -0.14(-1.70%) |
Nov 07, 2013 | 8.329 | 8.329 | 8.271 | 8.298 | 110,927 | -0.07(-0.81%) |
Nov 06, 2013 | 8.402 | 8.405 | 8.329 | 8.365 | 91,003 | -0.05(-0.58%) |
Nov 05, 2013 | 8.402 | 8.427 | 8.335 | 8.414 | 120,861 | -0.04(-0.51%) |
Nov 04, 2013 | 8.421 | 8.506 | 8.335 | 8.457 | 117,991 | +0.07(+0.80%) |
Nov 01, 2013 | 8.494 | 8.536 | 8.347 | 8.390 | 172,963 | -0.13(-1.58%) |
Oct 31, 2013 | 8.512 | 8.696 | 8.451 | 8.525 | 109,991 | -0.01(-0.07%) |
Oct 30, 2013 | 8.512 | 8.574 | 8.451 | 8.531 | 112,956 | -0.01(-0.07%) |
Oct 29, 2013 | 8.506 | 8.537 | 8.463 | 8.537 | 89,544 | +0.06(+0.65%) |
Oct 28, 2013 | 8.531 | 8.531 | 8.463 | 8.482 | 63,410 | -0.03(-0.36%) |
Oct 25, 2013 | 8.488 | 8.543 | 8.482 | 8.512 | 66,044 | +0.03(+0.36%) |
Oct 24, 2013 | 8.555 | 8.581 | 8.451 | 8.482 | 90,745 | -0.07(-0.86%) |
Oct 23, 2013 | 8.402 | 8.561 | 8.390 | 8.555 | 114,024 | +0.12(+1.38%) |
Oct 22, 2013 | 8.427 | 8.457 | 8.378 | 8.439 | 98,280 | -0.01(-0.14%) |
Oct 21, 2013 | 8.433 | 8.470 | 8.408 | 8.451 | 70,705 | +0.03(+0.36%) |
Oct 18, 2013 | 8.365 | 8.488 | 8.365 | 8.421 | 140,139 | +0.04(+0.44%) |
Oct 17, 2013 | 8.120 | 8.421 | 8.120 | 8.384 | 132,468 | +0.21(+2.55%) |
Oct 16, 2013 | 8.022 | 8.176 | 7.998 | 8.176 | 111,784 | +0.14(+1.75%) |
Oct 15, 2013 | 8.010 | 8.059 | 7.998 | 8.035 | 114,851 | -0.02(-0.23%) |
Oct 14, 2013 | 8.022 | 8.078 | 7.998 | 8.053 | 45,125 | +0.01(+0.15%) |
Oct 11, 2013 | 8.004 | 8.041 | 7.992 | 8.041 | 55,269 | +0.02(+0.23%) |
Oct 10, 2013 | 8.053 | 8.114 | 8.004 | 8.022 | 147,186 | -0.01(-0.15%) |
Oct 09, 2013 | 8.065 | 8.065 | 7.986 | 8.035 | 167,393 | -0.03(-0.38%) |
Oct 08, 2013 | 7.992 | 8.065 | 7.992 | 8.065 | 79,675 | +0.04(+0.45%) |
Oct 07, 2013 | 8.181 | 8.181 | 7.986 | 8.029 | 168,714 | -0.14(-1.71%) |
Oct 04, 2013 | 8.120 | 8.181 | 8.114 | 8.169 | 84,050 | +0.02(+0.22%) |
Oct 03, 2013 | 8.205 | 8.205 | 8.108 | 8.150 | 93,967 | -0.07(-0.81%) |
Oct 02, 2013 | 8.217 | 8.254 | 8.108 | 8.217 | 161,635 | -0.01(-0.07%) |
Oct 01, 2013 | 8.150 | 8.223 | 8.126 | 8.223 | 120,126 | +0.02(+0.30%) |
Sep 27, 2013 | 8.175 | 8.211 | 8.169 | 8.199 | 66,518 | -0.01(-0.07%) |
Sep 26, 2013 | 8.205 | 8.254 | 8.181 | 8.205 | 115,134 | -0.03(-0.37%) |
Sep 25, 2013 | 8.266 | 8.324 | 8.217 | 8.236 | 194,704 | -0.07(-0.81%) |
Sep 24, 2013 | 8.369 | 8.449 | 8.272 | 8.303 | 151,227 | -0.12(-1.45%) |
Sep 23, 2013 | 8.339 | 8.436 | 8.339 | 8.424 | 71,901 | +0.12(+1.39%) |
Sep 20, 2013 | 8.369 | 8.369 | 8.193 | 8.309 | 66,371 | -0.07(-0.80%) |
Sep 19, 2013 | 8.406 | 8.467 | 8.260 | 8.376 | 148,577 | -0.01(-0.15%) |
Sep 18, 2013 | 8.126 | 8.400 | 8.065 | 8.388 | 160,531 | +0.24(+2.91%) |
Sep 17, 2013 | 8.029 | 8.150 | 8.023 | 8.150 | 89,796 | +0.10(+1.29%) |
Sep 16, 2013 | 7.949 | 8.071 | 7.998 | 8.047 | 80,988 | +0.10(+1.23%) |
Sep 13, 2013 | 7.931 | 7.949 | 7.883 | 7.949 | 116,354 | -0.01(-0.08%) |
Sep 12, 2013 | 7.791 | 7.974 | 7.791 | 7.956 | 270,111 | +0.14(+1.79%) |
Sep 11, 2013 | 7.852 | 7.895 | 7.791 | 7.816 | 110,540 | -0.07(-0.93%) |
Sep 10, 2013 | 7.883 | 7.919 | 7.810 | 7.889 | 156,870 | -0.02(-0.31%) |
Sep 09, 2013 | 7.883 | 7.937 | 7.840 | 7.913 | 144,276 | +0.06(+0.77%) |
Sep 06, 2013 | 7.810 | 7.883 | 7.768 | 7.852 | 160,029 | +0.03(+0.39%) |
Sep 05, 2013 | 7.828 | 7.864 | 7.768 | 7.822 | 136,566 | -0.04(-0.46%) |
Sep 04, 2013 | 7.816 | 7.858 | 7.780 | 7.858 | 107,592 | +0.04(+0.46%) |
Sep 03, 2013 | 7.852 | 7.852 | 7.756 | 7.822 | 115,677 | -0.02(-0.31%) |
Aug 30, 2013 | 7.804 | 7.846 | 7.743 | 7.846 | 155,136 | +0.00(+0.00%) |
Aug 29, 2013 | 7.786 | 7.852 | 7.749 | 7.846 | 224,011 | +0.00(+0.00%) |
Aug 28, 2013 | 7.834 | 7.889 | 7.826 | 7.846 | 107,645 | -0.04(-0.46%) |
Aug 27, 2013 | 7.925 | 7.961 | 7.864 | 7.883 | 121,941 | -0.07(-0.84%) |
Aug 26, 2013 | 8.004 | 8.010 | 7.949 | 7.949 | 83,111 | -0.08(-0.98%) |
Aug 23, 2013 | 7.973 | 8.028 | 7.907 | 8.028 | 102,445 | +0.00(+0.00%) |
Aug 22, 2013 | 7.877 | 8.028 | 7.840 | 8.028 | 151,020 | +0.15(+1.92%) |
Aug 21, 2013 | 7.877 | 7.901 | 7.780 | 7.877 | 171,739 | -0.02(-0.31%) |
Aug 20, 2013 | 7.798 | 7.901 | 7.768 | 7.901 | 195,642 | +0.09(+1.16%) |
Aug 19, 2013 | 7.925 | 7.937 | 7.749 | 7.810 | 236,516 | -0.11(-1.45%) |
Aug 16, 2013 | 8.046 | 8.058 | 7.907 | 7.925 | 210,785 | -0.16(-2.02%) |
Aug 15, 2013 | 8.119 | 8.149 | 8.046 | 8.088 | 102,911 | -0.17(-2.05%) |
Aug 14, 2013 | 8.143 | 8.258 | 8.070 | 8.258 | 103,328 | +0.06(+0.74%) |
Aug 13, 2013 | 8.239 | 8.288 | 8.106 | 8.197 | 190,415 | -0.04(-0.45%) |
Aug 12, 2013 | 8.131 | 8.318 | 8.113 | 8.234 | 171,515 | +0.05(+0.60%) |
Aug 09, 2013 | 8.119 | 8.191 | 8.065 | 8.185 | 91,671 | +0.03(+0.37%) |
Aug 08, 2013 | 8.101 | 8.173 | 8.047 | 8.155 | 127,162 | +0.03(+0.37%) |
Aug 07, 2013 | 8.005 | 8.125 | 7.969 | 8.125 | 141,709 | +0.07(+0.82%) |
Aug 06, 2013 | 8.077 | 8.095 | 7.969 | 8.059 | 206,246 | -0.09(-1.11%) |
Aug 05, 2013 | 8.071 | 8.149 | 8.035 | 8.149 | 126,553 | +0.03(+0.37%) |
Aug 02, 2013 | 8.095 | 8.161 | 8.065 | 8.119 | 116,121 | +0.07(+0.90%) |
Aug 01, 2013 | 8.089 | 8.185 | 8.036 | 8.047 | 173,813 | -0.11(-1.40%) |
Jul 31, 2013 | 8.089 | 8.161 | 8.025 | 8.161 | 129,702 | +0.02(+0.30%) |
Jul 30, 2013 | 8.107 | 8.155 | 8.089 | 8.137 | 141,102 | -0.01(-0.07%) |
Jul 29, 2013 | 8.083 | 8.233 | 8.083 | 8.143 | 74,092 | +0.02(+0.22%) |
Jul 26, 2013 | 8.149 | 8.155 | 8.071 | 8.125 | 168,570 | -0.06(-0.73%) |
Jul 25, 2013 | 8.119 | 8.185 | 8.065 | 8.185 | 124,905 | +0.01(+0.15%) |
Jul 24, 2013 | 8.227 | 8.227 | 8.137 | 8.173 | 99,544 | -0.11(-1.38%) |
Jul 23, 2013 | 8.143 | 8.288 | 8.089 | 8.288 | 160,965 | +0.19(+2.38%) |
Jul 22, 2013 | 8.191 | 8.215 | 8.041 | 8.095 | 241,123 | -0.12(-1.46%) |
Jul 19, 2013 | 8.276 | 8.312 | 8.197 | 8.215 | 176,804 | -0.07(-0.87%) |
Jul 18, 2013 | 8.342 | 8.360 | 8.270 | 8.288 | 144,788 | -0.06(-0.71%) |
Jul 17, 2013 | 8.264 | 8.366 | 8.264 | 8.347 | 140,525 | +0.06(+0.72%) |
Jul 16, 2013 | 8.270 | 8.324 | 8.245 | 8.288 | 137,753 | +0.00(+0.00%) |
Jul 15, 2013 | 8.330 | 8.360 | 8.252 | 8.288 | 145,759 | -0.06(-0.72%) |
Jul 12, 2013 | 8.492 | 8.510 | 8.336 | 8.348 | 161,575 | -0.09(-1.02%) |
Jul 11, 2013 | 8.402 | 8.510 | 8.396 | 8.433 | 185,597 | +0.04(+0.52%) |
Jul 10, 2013 | 8.396 | 8.420 | 8.360 | 8.390 | 133,666 | -0.04(-0.50%) |
Jul 09, 2013 | 8.480 | 8.486 | 8.408 | 8.432 | 159,482 | -0.05(-0.64%) |
Jul 08, 2013 | 8.498 | 8.570 | 8.480 | 8.486 | 141,476 | +0.02(+0.21%) |
Jul 05, 2013 | 8.624 | 8.636 | 8.450 | 8.468 | 191,902 | -0.16(-1.81%) |
Jul 03, 2013 | 8.739 | 8.757 | 8.624 | 8.624 | 57,723 | -0.17(-1.98%) |
Jul 02, 2013 | 8.907 | 8.943 | 8.787 | 8.799 | 105,978 | -0.10(-1.08%) |
Jul 01, 2013 | 8.805 | 8.943 | 8.769 | 8.895 | 166,608 | +0.11(+1.23%) |
Jun 28, 2013 | 8.721 | 8.823 | 8.660 | 8.787 | 141,878 | -0.03(-0.34%) |
Jun 26, 2013 | 8.588 | 9.015 | 8.588 | 8.817 | 352,172 | +0.19(+2.23%) |
Jun 25, 2013 | 8.456 | 8.683 | 8.330 | 8.624 | 285,738 | +0.13(+1.56%) |
Jun 24, 2013 | 8.582 | 8.582 | 8.300 | 8.492 | 262,509 | -0.08(-0.91%) |
Jun 21, 2013 | 8.636 | 8.685 | 8.486 | 8.570 | 234,730 | -0.07(-0.77%) |
Jun 20, 2013 | 8.594 | 8.642 | 8.480 | 8.636 | 316,852 | -0.02(-0.28%) |
Jun 19, 2013 | 8.564 | 8.691 | 8.498 | 8.660 | 359,804 | +0.12(+1.40%) |
Jun 18, 2013 | 8.594 | 8.612 | 8.486 | 8.541 | 132,722 | -0.10(-1.17%) |
Jun 17, 2013 | 8.606 | 8.654 | 8.552 | 8.642 | 113,289 | +0.04(+0.42%) |
Jun 14, 2013 | 8.721 | 8.745 | 8.582 | 8.606 | 271,372 | -0.07(-0.83%) |
Jun 13, 2013 | 8.474 | 8.679 | 8.354 | 8.679 | 217,438 | +0.17(+1.98%) |
Jun 12, 2013 | 8.739 | 8.745 | 8.426 | 8.510 | 361,084 | -0.32(-3.68%) |
Jun 11, 2013 | 8.931 | 8.931 | 8.715 | 8.835 | 266,256 | -0.18(-2.00%) |
Jun 10, 2013 | 9.142 | 9.142 | 8.937 | 9.015 | 157,593 | -0.15(-1.64%) |
Jun 07, 2013 | 9.033 | 9.190 | 8.944 | 9.166 | 208,835 | +0.14(+1.60%) |
Jun 06, 2013 | 9.063 | 9.125 | 8.991 | 9.021 | 170,359 | -0.09(-0.99%) |
Jun 05, 2013 | 9.033 | 9.112 | 8.955 | 9.112 | 164,485 | +0.07(+0.80%) |
Jun 04, 2013 | 9.087 | 9.087 | 8.757 | 9.039 | 340,052 | -0.08(-0.92%) |
Jun 03, 2013 | 9.232 | 9.232 | 9.027 | 9.124 | 201,612 | -0.12(-1.30%) |
May 31, 2013 | 9.262 | 9.280 | 9.148 | 9.244 | 237,525 | -0.06(-0.65%) |
May 30, 2013 | 9.262 | 9.364 | 9.232 | 9.304 | 131,245 | -0.01(-0.13%) |
May 29, 2013 | 9.400 | 9.514 | 9.262 | 9.316 | 311,736 | -0.26(-2.70%) |
May 28, 2013 | 9.659 | 9.659 | 9.545 | 9.575 | 68,652 | -0.08(-0.87%) |
May 24, 2013 | 9.659 | 9.677 | 9.575 | 9.659 | 201,888 | -0.05(-0.50%) |
May 23, 2013 | 9.659 | 9.707 | 9.620 | 9.707 | 130,886 | +0.04(+0.37%) |
May 22, 2013 | 9.659 | 9.707 | 9.611 | 9.671 | 37,768 | -0.02(-0.25%) |
May 21, 2013 | 9.635 | 9.701 | 9.575 | 9.695 | 94,185 | +0.04(+0.44%) |
May 20, 2013 | 9.647 | 9.707 | 9.635 | 9.653 | 45,596 | +0.04(+0.40%) |
May 17, 2013 | 9.641 | 9.659 | 9.581 | 9.615 | 65,958 | -0.02(-0.21%) |
May 16, 2013 | 9.653 | 9.701 | 9.587 | 9.635 | 110,960 | +0.00(+0.00%) |
May 15, 2013 | 9.689 | 9.695 | 9.593 | 9.635 | 81,576 | -0.10(-1.05%) |
May 13, 2013 | 9.809 | 9.809 | 9.671 | 9.737 | 130,274 | -0.12(-1.22%) |
May 10, 2013 | 9.761 | 9.863 | 9.761 | 9.857 | 157,164 | +0.10(+1.02%) |
May 09, 2013 | 9.749 | 9.773 | 9.731 | 9.758 | 61,900 | +0.01(+0.10%) |
May 08, 2013 | 9.803 | 9.815 | 9.743 | 9.748 | 108,808 | -0.09(-0.92%) |
May 07, 2013 | 9.827 | 9.863 | 9.767 | 9.839 | 90,909 | -0.04(-0.37%) |
May 06, 2013 | 9.773 | 9.881 | 9.749 | 9.875 | 108,567 | +0.10(+1.05%) |
May 03, 2013 | 9.791 | 9.834 | 9.773 | 9.773 | 117,935 | -0.02(-0.25%) |
May 02, 2013 | 9.839 | 9.845 | 9.773 | 9.797 | 134,135 | -0.03(-0.31%) |