Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.980 | 8.080 | 7.940 | 8.020 | 201,280 | +0.00(+0.00%) |
Apr 29, 2014 | 8.090 | 8.140 | 7.965 | 8.020 | 156,543 | -0.02(-0.25%) |
Apr 28, 2014 | 8.170 | 8.330 | 8.030 | 8.040 | 278,650 | -0.08(-0.99%) |
Apr 25, 2014 | 8.020 | 8.200 | 7.930 | 8.120 | 210,584 | +0.02(+0.25%) |
Apr 24, 2014 | 8.640 | 8.870 | 7.900 | 8.100 | 529,148 | -0.57(-6.57%) |
Apr 23, 2014 | 8.720 | 8.880 | 8.640 | 8.670 | 167,874 | -0.06(-0.69%) |
Apr 22, 2014 | 8.650 | 8.780 | 8.600 | 8.730 | 112,417 | +0.10(+1.16%) |
Apr 21, 2014 | 8.650 | 8.740 | 8.520 | 8.630 | 160,080 | +0.00(+0.00%) |
Apr 17, 2014 | 8.630 | 8.630 | 8.630 | 0 | -0.14(-1.60%) | |
Apr 16, 2014 | 8.360 | 8.780 | 8.300 | 8.770 | 206,438 | +0.45(+5.41%) |
Apr 15, 2014 | 8.300 | 8.420 | 8.170 | 8.320 | 147,854 | +0.02(+0.24%) |
Apr 14, 2014 | 8.240 | 8.330 | 8.130 | 8.300 | 396,402 | +0.10(+1.22%) |
Apr 11, 2014 | 8.460 | 8.520 | 8.170 | 8.200 | 316,849 | -0.27(-3.19%) |
Apr 10, 2014 | 8.610 | 8.690 | 8.425 | 8.470 | 204,904 | -0.13(-1.51%) |
Apr 09, 2014 | 8.670 | 8.770 | 8.580 | 8.600 | 215,098 | -0.07(-0.81%) |
Apr 08, 2014 | 8.560 | 8.780 | 8.550 | 8.670 | 160,091 | +0.09(+1.05%) |
Apr 07, 2014 | 8.720 | 8.760 | 8.490 | 8.580 | 287,455 | -0.15(-1.72%) |
Apr 04, 2014 | 8.850 | 8.920 | 8.720 | 8.730 | 249,615 | -0.10(-1.13%) |
Apr 03, 2014 | 8.840 | 8.910 | 8.660 | 8.830 | 1,050,335 | +0.01(+0.11%) |
Apr 02, 2014 | 9.040 | 9.150 | 8.800 | 8.820 | 330,215 | -0.32(-3.50%) |
Apr 01, 2014 | 9.130 | 9.240 | 9.040 | 9.140 | 251,170 | +0.03(+0.33%) |
Mar 31, 2014 | 9.220 | 9.310 | 9.090 | 9.110 | 197,065 | -0.03(-0.33%) |
Mar 28, 2014 | 9.040 | 9.160 | 9.000 | 9.140 | 209,080 | +0.13(+1.44%) |
Mar 27, 2014 | 8.970 | 9.060 | 8.880 | 9.010 | 159,872 | +0.05(+0.56%) |
Mar 26, 2014 | 9.130 | 9.140 | 8.950 | 8.960 | 165,064 | -0.14(-1.54%) |
Mar 25, 2014 | 9.190 | 9.190 | 9.010 | 9.100 | 208,822 | -0.03(-0.33%) |
Mar 24, 2014 | 9.390 | 9.390 | 9.060 | 9.130 | 161,067 | -0.23(-2.46%) |
Mar 21, 2014 | 9.480 | 9.510 | 9.255 | 9.360 | 230,151 | -0.04(-0.43%) |
Mar 20, 2014 | 9.040 | 9.550 | 9.040 | 9.400 | 1,109,102 | +0.32(+3.52%) |
Mar 19, 2014 | 9.250 | 9.270 | 9.065 | 9.080 | 77,106 | -0.16(-1.73%) |
Mar 18, 2014 | 9.220 | 9.370 | 9.180 | 9.240 | 122,236 | +0.10(+1.09%) |
Mar 17, 2014 | 9.030 | 9.160 | 9.020 | 9.140 | 143,778 | +0.13(+1.44%) |
Mar 14, 2014 | 8.970 | 9.100 | 8.970 | 9.010 | 112,769 | +0.00(+0.00%) |
Mar 13, 2014 | 9.290 | 9.290 | 8.870 | 9.010 | 604,317 | -0.29(-3.12%) |
Mar 12, 2014 | 9.250 | 9.330 | 9.160 | 9.300 | 116,247 | +0.04(+0.43%) |
Mar 11, 2014 | 9.350 | 9.470 | 9.240 | 9.260 | 108,457 | -0.11(-1.17%) |
Mar 10, 2014 | 9.310 | 9.390 | 9.220 | 9.370 | 183,900 | +0.06(+0.64%) |
Mar 07, 2014 | 9.350 | 9.360 | 9.240 | 9.310 | 255,648 | +0.04(+0.43%) |
Mar 06, 2014 | 9.290 | 9.440 | 9.210 | 9.270 | 240,332 | -0.02(-0.22%) |
Mar 05, 2014 | 9.420 | 9.580 | 9.290 | 9.290 | 209,377 | -0.09(-0.96%) |
Mar 04, 2014 | 9.270 | 9.510 | 9.240 | 9.380 | 3,519,774 | +0.13(+1.41%) |
Mar 03, 2014 | 9.660 | 9.660 | 8.900 | 9.250 | 872,880 | -0.80(-7.96%) |
Feb 28, 2014 | 10.00 | 10.16 | 9.960 | 10.05 | 121,557 | +0.05(+0.50%) |
Feb 27, 2014 | 9.720 | 10.03 | 9.620 | 10.00 | 109,679 | +0.24(+2.46%) |
Feb 26, 2014 | 9.640 | 9.780 | 9.540 | 9.760 | 105,114 | +0.11(+1.14%) |
Feb 25, 2014 | 9.790 | 9.830 | 9.520 | 9.650 | 88,805 | -0.16(-1.63%) |
Feb 24, 2014 | 9.760 | 9.930 | 9.730 | 9.810 | 110,555 | +0.06(+0.62%) |
Feb 21, 2014 | 9.920 | 9.930 | 9.730 | 9.750 | 146,568 | -0.13(-1.32%) |
Feb 20, 2014 | 9.910 | 10.07 | 9.830 | 9.880 | 143,485 | +0.00(+0.00%) |
Feb 19, 2014 | 10.07 | 10.14 | 9.810 | 9.880 | 133,576 | -0.24(-2.37%) |
Feb 18, 2014 | 9.970 | 10.15 | 9.970 | 10.12 | 83,733 | +0.11(+1.10%) |
Feb 14, 2014 | 10.01 | 10.01 | 10.01 | 0 | +0.10(+1.01%) | |
Feb 13, 2014 | 9.730 | 9.940 | 9.730 | 9.910 | 80,857 | +0.14(+1.43%) |
Feb 12, 2014 | 9.640 | 9.790 | 9.590 | 9.770 | 164,655 | +0.16(+1.66%) |
Feb 11, 2014 | 9.538 | 9.630 | 9.431 | 9.610 | 74,869 | +0.10(+1.05%) |
Feb 10, 2014 | 9.450 | 9.510 | 9.320 | 9.510 | 63,105 | +0.09(+0.96%) |
Feb 07, 2014 | 9.390 | 9.500 | 9.320 | 9.420 | 101,667 | +0.05(+0.53%) |
Feb 06, 2014 | 9.160 | 9.400 | 9.130 | 9.370 | 194,664 | +0.25(+2.74%) |
Feb 05, 2014 | 9.020 | 9.140 | 8.950 | 9.120 | 100,762 | +0.09(+1.00%) |
Feb 04, 2014 | 8.950 | 9.100 | 8.950 | 9.030 | 136,395 | +0.14(+1.57%) |
Feb 03, 2014 | 9.450 | 9.450 | 8.855 | 8.890 | 275,830 | -0.56(-5.93%) |
Jan 31, 2014 | 9.420 | 9.490 | 9.320 | 9.450 | 143,875 | -0.07(-0.74%) |
Jan 30, 2014 | 9.410 | 9.550 | 9.370 | 9.520 | 108,370 | +0.18(+1.93%) |
Jan 29, 2014 | 9.460 | 9.900 | 9.250 | 9.340 | 107,436 | +0.07(+0.76%) |
Jan 28, 2014 | 9.290 | 9.380 | 9.195 | 9.270 | 104,651 | +0.01(+0.11%) |
Jan 27, 2014 | 9.600 | 9.600 | 9.190 | 9.260 | 161,844 | -0.29(-3.04%) |
Jan 24, 2014 | 9.880 | 9.890 | 9.520 | 9.550 | 93,414 | -0.37(-3.73%) |
Jan 23, 2014 | 9.950 | 9.980 | 9.760 | 9.920 | 346,458 | -0.08(-0.80%) |
Jan 22, 2014 | 9.970 | 10.00 | 9.890 | 10.00 | 81,642 | +0.03(+0.30%) |
Jan 21, 2014 | 10.03 | 10.10 | 9.900 | 9.970 | 53,881 | -0.01(-0.10%) |
Jan 17, 2014 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.30%) | |
Jan 16, 2014 | 9.960 | 10.01 | 9.840 | 10.01 | 88,292 | +0.01(+0.10%) |
Jan 15, 2014 | 10.00 | 10.13 | 9.950 | 10.00 | 124,313 | +0.00(+0.00%) |
Jan 14, 2014 | 9.930 | 10.04 | 9.850 | 10.00 | 126,331 | +0.06(+0.60%) |
Jan 13, 2014 | 9.960 | 10.11 | 9.770 | 9.940 | 138,160 | +0.04(+0.40%) |
Jan 10, 2014 | 9.800 | 10.00 | 9.740 | 9.900 | 234,146 | +0.05(+0.51%) |
Jan 09, 2014 | 9.880 | 10.05 | 9.710 | 9.850 | 231,780 | -0.06(-0.61%) |
Jan 08, 2014 | 9.890 | 10.01 | 9.850 | 9.910 | 179,487 | -0.01(-0.10%) |
Jan 07, 2014 | 10.18 | 10.26 | 9.920 | 9.920 | 307,908 | -0.23(-2.27%) |
Jan 06, 2014 | 10.35 | 10.38 | 10.15 | 10.15 | 848,230 | -0.20(-1.93%) |
Jan 03, 2014 | 10.21 | 10.59 | 10.16 | 10.35 | 388,023 | +0.20(+1.97%) |
Jan 02, 2014 | 10.15 | 10.21 | 9.890 | 10.15 | 388,894 | +0.01(+0.10%) |
Dec 31, 2013 | 10.14 | 10.14 | 10.14 | 0 | +0.18(+1.81%) | |
Dec 30, 2013 | 10.00 | 10.04 | 9.910 | 9.960 | 196,300 | -0.07(-0.70%) |
Dec 27, 2013 | 10.19 | 10.23 | 9.990 | 10.03 | 81,774 | -0.12(-1.18%) |
Dec 26, 2013 | 10.02 | 10.16 | 9.950 | 10.15 | 117,887 | +0.10(+1.00%) |
Dec 24, 2013 | 9.970 | 10.09 | 9.950 | 10.05 | 91,703 | +0.05(+0.50%) |
Dec 23, 2013 | 10.00 | 10.06 | 9.940 | 10.00 | 78,275 | +0.02(+0.20%) |
Dec 20, 2013 | 9.720 | 9.980 | 9.680 | 9.980 | 163,223 | +0.24(+2.46%) |
Dec 19, 2013 | 9.880 | 10.08 | 9.690 | 9.740 | 116,056 | -0.15(-1.52%) |
Dec 18, 2013 | 9.770 | 9.930 | 9.680 | 9.890 | 148,182 | +0.14(+1.44%) |
Dec 17, 2013 | 9.580 | 9.780 | 9.500 | 9.750 | 106,333 | +0.19(+1.99%) |
Dec 16, 2013 | 9.570 | 9.650 | 9.340 | 9.560 | 100,301 | +0.04(+0.42%) |
Dec 13, 2013 | 9.320 | 9.570 | 9.320 | 9.520 | 103,771 | +0.18(+1.93%) |
Dec 12, 2013 | 9.510 | 9.580 | 9.330 | 9.340 | 58,457 | -0.13(-1.37%) |
Dec 11, 2013 | 9.500 | 9.870 | 9.450 | 9.470 | 262,074 | +0.00(+0.00%) |
Dec 10, 2013 | 9.380 | 9.480 | 9.330 | 9.470 | 128,899 | +0.03(+0.32%) |
Dec 09, 2013 | 9.130 | 9.440 | 9.090 | 9.440 | 191,232 | +0.32(+3.51%) |
Dec 06, 2013 | 9.040 | 9.190 | 8.800 | 9.120 | 262,686 | +0.10(+1.11%) |
Dec 05, 2013 | 9.300 | 9.390 | 8.950 | 9.020 | 401,698 | -0.79(-8.05%) |
Dec 04, 2013 | 9.800 | 9.910 | 9.140 | 9.810 | 358,820 | -0.22(-2.19%) |
Dec 03, 2013 | 10.01 | 10.37 | 9.910 | 10.03 | 3,223,661 | -0.17(-1.67%) |
Dec 02, 2013 | 9.030 | 10.54 | 9.030 | 10.20 | 1,169,114 | +1.35(+15.25%) |
Nov 29, 2013 | 8.940 | 9.040 | 8.620 | 8.850 | 1,787,075 | -0.05(-0.56%) |
Nov 27, 2013 | 8.880 | 8.940 | 8.800 | 8.900 | 25,294 | +0.05(+0.56%) |
Nov 26, 2013 | 8.770 | 9.015 | 8.730 | 8.850 | 89,147 | +0.06(+0.68%) |
Nov 25, 2013 | 8.940 | 8.980 | 8.680 | 8.790 | 99,258 | -0.15(-1.68%) |
Nov 22, 2013 | 8.970 | 9.000 | 8.840 | 8.940 | 76,488 | -0.03(-0.33%) |
Nov 21, 2013 | 9.150 | 9.150 | 8.900 | 8.970 | 182,006 | -0.15(-1.64%) |
Nov 20, 2013 | 9.000 | 9.120 | 8.960 | 9.120 | 113,348 | +0.13(+1.45%) |
Nov 19, 2013 | 8.920 | 9.070 | 8.860 | 8.990 | 48,019 | +0.04(+0.45%) |
Nov 18, 2013 | 8.580 | 8.990 | 8.540 | 8.950 | 106,382 | +0.36(+4.19%) |
Nov 15, 2013 | 8.630 | 8.810 | 8.500 | 8.590 | 303,055 | -0.05(-0.58%) |
Nov 14, 2013 | 8.760 | 8.780 | 8.590 | 8.640 | 122,628 | -0.28(-3.14%) |
Nov 12, 2013 | 8.590 | 9.020 | 8.590 | 8.920 | 131,038 | -0.26(-2.83%) |
Nov 11, 2013 | 9.200 | 9.310 | 9.020 | 9.180 | 97,017 | -0.05(-0.54%) |
Nov 08, 2013 | 8.930 | 9.385 | 8.870 | 9.230 | 162,248 | +0.33(+3.71%) |
Nov 07, 2013 | 9.050 | 9.260 | 8.570 | 8.900 | 119,874 | -0.14(-1.55%) |
Nov 06, 2013 | 9.010 | 9.115 | 8.940 | 9.040 | 243,903 | +0.05(+0.56%) |
Nov 05, 2013 | 8.950 | 9.040 | 8.900 | 8.990 | 283,053 | +0.03(+0.33%) |
Nov 04, 2013 | 8.960 | 9.000 | 8.820 | 8.960 | 89,142 | +0.03(+0.34%) |
Nov 01, 2013 | 8.550 | 8.950 | 8.510 | 8.930 | 86,639 | +0.43(+5.06%) |
Oct 31, 2013 | 9.000 | 9.000 | 8.430 | 8.500 | 208,305 | -0.49(-5.45%) |
Oct 30, 2013 | 8.950 | 9.030 | 8.860 | 8.990 | 83,368 | -0.02(-0.22%) |
Oct 29, 2013 | 9.070 | 9.070 | 8.910 | 9.010 | 43,227 | -0.05(-0.55%) |
Oct 28, 2013 | 9.140 | 9.140 | 8.990 | 9.060 | 64,699 | -0.10(-1.09%) |
Oct 25, 2013 | 9.090 | 9.160 | 9.030 | 9.160 | 98,187 | +0.09(+0.99%) |
Oct 24, 2013 | 9.200 | 9.200 | 9.030 | 9.070 | 66,163 | -0.09(-0.98%) |
Oct 23, 2013 | 9.220 | 9.220 | 9.090 | 9.160 | 53,794 | -0.07(-0.76%) |
Oct 22, 2013 | 9.230 | 9.240 | 9.160 | 9.230 | 88,598 | +0.03(+0.33%) |
Oct 21, 2013 | 8.930 | 9.220 | 8.930 | 9.200 | 64,660 | -0.03(-0.33%) |
Oct 18, 2013 | 9.320 | 9.370 | 9.200 | 9.230 | 75,724 | -0.07(-0.75%) |
Oct 17, 2013 | 9.200 | 9.300 | 9.150 | 9.300 | 87,717 | +0.04(+0.43%) |
Oct 16, 2013 | 9.280 | 9.280 | 9.170 | 9.260 | 43,701 | +0.03(+0.33%) |
Oct 15, 2013 | 9.320 | 9.320 | 9.180 | 9.230 | 92,432 | -0.06(-0.65%) |
Oct 14, 2013 | 9.070 | 9.300 | 9.070 | 9.290 | 69,702 | +0.15(+1.64%) |
Oct 11, 2013 | 9.070 | 9.180 | 9.070 | 9.140 | 69,190 | +0.03(+0.33%) |
Oct 10, 2013 | 9.030 | 9.180 | 8.980 | 9.110 | 157,672 | +0.20(+2.24%) |
Oct 09, 2013 | 8.940 | 8.980 | 8.730 | 8.910 | 100,651 | -0.03(-0.34%) |
Oct 08, 2013 | 9.100 | 9.170 | 8.930 | 8.940 | 123,243 | -0.19(-2.08%) |
Oct 07, 2013 | 9.140 | 9.260 | 9.052 | 9.130 | 96,601 | -0.09(-0.98%) |
Oct 04, 2013 | 9.080 | 9.360 | 9.070 | 9.220 | 144,822 | +0.14(+1.54%) |
Oct 03, 2013 | 9.390 | 9.400 | 8.990 | 9.080 | 1,652,038 | -0.31(-3.30%) |
Oct 02, 2013 | 8.600 | 9.528 | 8.550 | 9.390 | 457,180 | +0.96(+11.39%) |
Oct 01, 2013 | 8.210 | 8.430 | 8.200 | 8.430 | 94,354 | +0.38(+4.72%) |
Sep 27, 2013 | 8.010 | 8.100 | 7.990 | 8.050 | 31,321 | +0.00(+0.00%) |
Sep 26, 2013 | 8.050 | 8.130 | 8.000 | 8.050 | 46,418 | -0.01(-0.12%) |
Sep 25, 2013 | 7.950 | 8.100 | 8.000 | 8.060 | 36,567 | +0.06(+0.75%) |
Sep 24, 2013 | 8.030 | 8.030 | 7.950 | 8.000 | 50,075 | -0.02(-0.25%) |
Sep 23, 2013 | 8.020 | 8.050 | 7.860 | 8.020 | 43,478 | +0.00(+0.00%) |
Sep 20, 2013 | 7.960 | 8.070 | 7.940 | 8.020 | 109,868 | +0.04(+0.50%) |
Sep 19, 2013 | 7.770 | 8.000 | 7.760 | 7.980 | 87,237 | +0.21(+2.70%) |
Sep 18, 2013 | 7.730 | 7.810 | 7.640 | 7.770 | 100,276 | +0.06(+0.78%) |
Sep 17, 2013 | 7.690 | 7.710 | 7.620 | 7.710 | 35,464 | +0.00(+0.00%) |
Sep 16, 2013 | 7.760 | 7.790 | 7.700 | 7.710 | 55,276 | -0.04(-0.52%) |
Sep 13, 2013 | 7.880 | 7.880 | 7.730 | 7.750 | 43,289 | -0.15(-1.90%) |
Sep 12, 2013 | 7.970 | 7.970 | 7.860 | 7.900 | 39,439 | -0.06(-0.75%) |
Sep 11, 2013 | 7.990 | 8.030 | 7.930 | 7.960 | 43,323 | -0.06(-0.75%) |
Sep 10, 2013 | 8.050 | 8.105 | 7.820 | 8.020 | 51,086 | +0.02(+0.25%) |
Sep 09, 2013 | 7.950 | 8.060 | 7.940 | 8.000 | 128,056 | +0.00(+0.00%) |
Sep 06, 2013 | 7.800 | 8.010 | 7.800 | 8.000 | 83,967 | +0.22(+2.83%) |
Sep 05, 2013 | 7.630 | 7.800 | 7.560 | 7.780 | 45,289 | +0.17(+2.23%) |
Sep 04, 2013 | 7.590 | 7.700 | 7.590 | 7.610 | 21,674 | +0.00(+0.00%) |
Sep 03, 2013 | 7.640 | 7.670 | 7.540 | 7.610 | 92,269 | +0.05(+0.66%) |
Aug 30, 2013 | 7.580 | 7.620 | 7.520 | 7.560 | 100,176 | -0.05(-0.66%) |
Aug 29, 2013 | 7.520 | 7.620 | 7.520 | 7.610 | 43,470 | +0.06(+0.79%) |
Aug 28, 2013 | 7.440 | 7.560 | 7.440 | 7.550 | 39,982 | +0.11(+1.48%) |
Aug 27, 2013 | 7.600 | 7.600 | 7.370 | 7.440 | 132,957 | -0.16(-2.11%) |
Aug 26, 2013 | 7.950 | 8.000 | 7.590 | 7.600 | 171,851 | -0.30(-3.80%) |
Aug 23, 2013 | 7.750 | 7.910 | 7.730 | 7.900 | 46,106 | +0.18(+2.33%) |
Aug 22, 2013 | 7.710 | 7.850 | 7.610 | 7.720 | 39,555 | +0.06(+0.78%) |
Aug 21, 2013 | 7.790 | 7.810 | 7.640 | 7.660 | 48,285 | -0.13(-1.67%) |
Aug 20, 2013 | 7.510 | 7.790 | 7.510 | 7.790 | 65,715 | +0.26(+3.45%) |
Aug 19, 2013 | 7.640 | 7.700 | 7.500 | 7.530 | 39,232 | -0.15(-1.95%) |
Aug 16, 2013 | 7.650 | 7.700 | 7.610 | 7.680 | 53,965 | +0.05(+0.66%) |
Aug 15, 2013 | 7.570 | 7.630 | 7.510 | 7.630 | 36,881 | +0.05(+0.66%) |
Aug 14, 2013 | 7.590 | 7.660 | 7.500 | 7.580 | 137,833 | +0.00(+0.00%) |
Aug 13, 2013 | 7.500 | 7.660 | 7.500 | 7.580 | 51,158 | +0.03(+0.40%) |
Aug 12, 2013 | 7.310 | 7.560 | 7.310 | 7.550 | 46,353 | +0.19(+2.58%) |
Aug 09, 2013 | 7.460 | 7.500 | 7.140 | 7.360 | 104,750 | -0.09(-1.21%) |
Aug 08, 2013 | 7.630 | 7.740 | 7.380 | 7.450 | 253,953 | -0.14(-1.84%) |
Aug 07, 2013 | 7.540 | 7.600 | 7.480 | 7.590 | 55,752 | +0.04(+0.53%) |
Aug 06, 2013 | 7.510 | 7.610 | 7.490 | 7.550 | 115,743 | -0.01(-0.13%) |
Aug 05, 2013 | 7.630 | 7.630 | 7.460 | 7.560 | 76,910 | +0.12(+1.61%) |
Aug 02, 2013 | 7.440 | 7.510 | 7.405 | 7.440 | 99,984 | -0.05(-0.67%) |
Aug 01, 2013 | 7.440 | 7.535 | 7.440 | 7.490 | 54,200 | +0.07(+0.94%) |
Jul 31, 2013 | 7.370 | 7.430 | 7.320 | 7.420 | 47,903 | +0.03(+0.41%) |
Jul 30, 2013 | 7.370 | 7.430 | 7.330 | 7.390 | 153,193 | +0.03(+0.41%) |
Jul 29, 2013 | 7.500 | 7.500 | 7.330 | 7.360 | 100,047 | -0.16(-2.13%) |
Jul 26, 2013 | 7.510 | 7.580 | 7.460 | 7.520 | 50,945 | -0.04(-0.53%) |
Jul 25, 2013 | 7.570 | 7.690 | 7.560 | 7.560 | 43,841 | -0.08(-1.05%) |
Jul 24, 2013 | 7.750 | 7.780 | 7.620 | 7.640 | 57,294 | -0.05(-0.65%) |
Jul 23, 2013 | 7.740 | 7.790 | 7.670 | 7.690 | 63,084 | -0.05(-0.65%) |
Jul 22, 2013 | 7.880 | 7.920 | 7.700 | 7.740 | 111,872 | +0.15(+1.98%) |
Jul 19, 2013 | 7.570 | 7.600 | 7.520 | 7.590 | 31,913 | +0.01(+0.13%) |
Jul 18, 2013 | 7.580 | 7.650 | 7.570 | 7.580 | 68,016 | -0.03(-0.39%) |
Jul 17, 2013 | 7.580 | 7.660 | 7.540 | 7.610 | 71,969 | +0.06(+0.79%) |
Jul 16, 2013 | 7.670 | 7.670 | 7.550 | 7.550 | 80,180 | -0.08(-1.05%) |
Jul 15, 2013 | 7.650 | 7.750 | 7.510 | 7.630 | 68,772 | -0.02(-0.26%) |
Jul 12, 2013 | 7.770 | 7.820 | 7.590 | 7.650 | 95,600 | -0.15(-1.92%) |
Jul 11, 2013 | 7.650 | 7.845 | 7.620 | 7.800 | 88,238 | +0.22(+2.90%) |
Jul 10, 2013 | 7.530 | 7.670 | 7.479 | 7.580 | 73,163 | +0.06(+0.80%) |
Jul 09, 2013 | 7.530 | 7.530 | 7.470 | 7.520 | 36,814 | +0.04(+0.53%) |
Jul 08, 2013 | 7.540 | 7.600 | 7.430 | 7.480 | 79,773 | -0.01(-0.13%) |
Jul 05, 2013 | 7.360 | 7.490 | 7.250 | 7.490 | 49,953 | +0.14(+1.90%) |
Jul 03, 2013 | 7.450 | 7.450 | 7.340 | 7.350 | 30,785 | -0.09(-1.21%) |
Jul 02, 2013 | 7.470 | 7.470 | 7.370 | 7.440 | 72,123 | +0.00(+0.00%) |
Jul 01, 2013 | 7.510 | 7.550 | 7.420 | 7.440 | 84,466 | -0.02(-0.27%) |
Jun 28, 2013 | 7.510 | 7.590 | 7.430 | 7.460 | 227,177 | -0.05(-0.67%) |
Jun 27, 2013 | 7.460 | 7.570 | 7.430 | 7.510 | 77,680 | +0.07(+0.94%) |
Jun 26, 2013 | 7.430 | 7.480 | 7.380 | 7.440 | 58,113 | +0.06(+0.81%) |
Jun 25, 2013 | 7.420 | 7.490 | 7.365 | 7.380 | 73,797 | +0.00(+0.00%) |
Jun 24, 2013 | 7.330 | 7.390 | 7.260 | 7.380 | 700,121 | -0.02(-0.27%) |
Jun 21, 2013 | 7.410 | 7.440 | 7.330 | 7.400 | 98,909 | -0.01(-0.13%) |
Jun 20, 2013 | 7.380 | 7.455 | 7.310 | 7.410 | 124,379 | -0.04(-0.54%) |
Jun 19, 2013 | 7.560 | 7.590 | 7.440 | 7.450 | 135,173 | -0.14(-1.84%) |
Jun 18, 2013 | 7.460 | 7.690 | 7.440 | 7.590 | 142,447 | +0.17(+2.29%) |
Jun 17, 2013 | 7.390 | 7.480 | 7.350 | 7.420 | 127,670 | +0.05(+0.68%) |
Jun 14, 2013 | 7.410 | 7.430 | 7.320 | 7.370 | 92,876 | -0.09(-1.21%) |
Jun 13, 2013 | 7.320 | 7.470 | 7.290 | 7.460 | 170,406 | +0.16(+2.19%) |
Jun 12, 2013 | 7.310 | 7.370 | 7.280 | 7.300 | 484,672 | -0.02(-0.27%) |
Jun 11, 2013 | 7.280 | 7.350 | 7.190 | 7.320 | 174,154 | -0.03(-0.41%) |
Jun 10, 2013 | 7.710 | 7.790 | 7.300 | 7.350 | 321,650 | -0.42(-5.41%) |
Jun 07, 2013 | 7.900 | 7.900 | 7.570 | 7.770 | 256,685 | -0.21(-2.63%) |
Jun 06, 2013 | 7.980 | 8.069 | 7.720 | 7.980 | 350,483 | -0.06(-0.75%) |
Jun 05, 2013 | 8.410 | 8.410 | 8.010 | 8.040 | 82,544 | -0.36(-4.29%) |
Jun 04, 2013 | 8.460 | 8.500 | 8.350 | 8.400 | 140,820 | -0.11(-1.29%) |
Jun 03, 2013 | 8.510 | 8.670 | 8.469 | 8.510 | 102,086 | -0.06(-0.70%) |
May 31, 2013 | 8.460 | 8.630 | 8.410 | 8.570 | 98,068 | +0.08(+0.94%) |
May 30, 2013 | 8.570 | 8.630 | 8.470 | 8.490 | 62,553 | +0.00(+0.00%) |
May 29, 2013 | 8.540 | 8.570 | 8.430 | 8.490 | 57,379 | -0.10(-1.16%) |
May 28, 2013 | 8.470 | 8.720 | 8.470 | 8.590 | 61,525 | +0.14(+1.66%) |
May 24, 2013 | 8.370 | 8.470 | 8.335 | 8.450 | 59,557 | +0.01(+0.12%) |
May 23, 2013 | 8.450 | 8.530 | 8.360 | 8.440 | 142,117 | -0.13(-1.52%) |
May 22, 2013 | 8.440 | 8.750 | 8.370 | 8.570 | 174,693 | +0.13(+1.54%) |
May 21, 2013 | 8.370 | 8.450 | 8.340 | 8.440 | 115,804 | +0.11(+1.32%) |
May 20, 2013 | 8.210 | 8.360 | 8.150 | 8.330 | 116,347 | +0.15(+1.83%) |
May 17, 2013 | 8.110 | 8.240 | 8.050 | 8.180 | 120,678 | +0.10(+1.24%) |
May 16, 2013 | 8.030 | 8.145 | 8.000 | 8.080 | 507,765 | +0.01(+0.12%) |
May 15, 2013 | 8.110 | 8.110 | 7.980 | 8.070 | 171,031 | +0.24(+3.07%) |
May 13, 2013 | 7.860 | 7.970 | 7.800 | 7.830 | 136,090 | +0.02(+0.26%) |
May 10, 2013 | 7.620 | 7.820 | 7.610 | 7.810 | 139,286 | +0.21(+2.76%) |
May 09, 2013 | 7.610 | 7.660 | 7.550 | 7.600 | 197,750 | +0.01(+0.13%) |
May 08, 2013 | 7.190 | 7.800 | 7.150 | 7.590 | 772,591 | +0.35(+4.83%) |
May 07, 2013 | 7.260 | 7.290 | 7.170 | 7.240 | 78,508 | -0.03(-0.41%) |
May 06, 2013 | 7.220 | 7.290 | 7.150 | 7.270 | 72,151 | +0.07(+0.97%) |
May 03, 2013 | 7.360 | 7.500 | 7.170 | 7.200 | 165,537 | -0.09(-1.23%) |
May 02, 2013 | 7.220 | 7.330 | 7.190 | 7.290 | 42,447 | +0.09(+1.25%) |