Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.334 | 8.394 | 8.250 | 8.374 | 1,109,845 | +0.03(+0.40%) |
Apr 29, 2014 | 8.428 | 8.492 | 8.327 | 8.340 | 922,075 | -0.07(-0.80%) |
Apr 28, 2014 | 8.394 | 8.462 | 8.287 | 8.408 | 1,691,518 | +0.03(+0.32%) |
Apr 25, 2014 | 8.455 | 8.610 | 8.374 | 8.381 | 1,105,860 | -0.13(-1.50%) |
Apr 24, 2014 | 8.616 | 8.650 | 8.455 | 8.509 | 1,531,826 | -0.13(-1.48%) |
Apr 23, 2014 | 8.643 | 8.684 | 8.576 | 8.637 | 1,361,014 | +0.00(+0.00%) |
Apr 22, 2014 | 8.596 | 8.670 | 8.529 | 8.637 | 1,279,265 | +0.06(+0.71%) |
Apr 21, 2014 | 8.643 | 8.684 | 8.556 | 8.576 | 761,951 | -0.09(-1.01%) |
Apr 17, 2014 | 8.583 | 8.664 | 8.664 | 8.664 | 1,492,813 | +0.07(+0.86%) |
Apr 16, 2014 | 8.650 | 8.670 | 8.556 | 8.589 | 1,317,609 | -0.02(-0.23%) |
Apr 15, 2014 | 8.616 | 8.657 | 8.475 | 8.610 | 1,673,915 | +0.01(+0.16%) |
Apr 14, 2014 | 8.596 | 8.650 | 8.495 | 8.596 | 1,368,771 | +0.10(+1.19%) |
Apr 11, 2014 | 8.495 | 8.610 | 8.462 | 8.495 | 1,561,132 | -0.09(-1.02%) |
Apr 10, 2014 | 8.832 | 8.832 | 8.559 | 8.583 | 2,160,468 | -0.24(-2.67%) |
Apr 09, 2014 | 8.879 | 8.899 | 8.785 | 8.818 | 3,096,130 | -0.05(-0.53%) |
Apr 08, 2014 | 9.041 | 9.061 | 8.852 | 8.866 | 4,841,540 | -0.14(-1.57%) |
Apr 07, 2014 | 8.987 | 9.034 | 8.852 | 9.007 | 2,129,776 | -0.01(-0.07%) |
Apr 04, 2014 | 9.189 | 9.202 | 8.923 | 9.014 | 3,490,424 | -0.16(-1.76%) |
Apr 03, 2014 | 9.216 | 9.219 | 9.088 | 9.175 | 2,051,162 | -0.01(-0.15%) |
Apr 02, 2014 | 9.168 | 9.216 | 9.121 | 9.189 | 2,082,517 | +0.02(+0.22%) |
Apr 01, 2014 | 9.020 | 9.195 | 8.913 | 9.168 | 2,299,664 | +0.15(+1.64%) |
Mar 31, 2014 | 8.926 | 9.064 | 8.899 | 9.020 | 1,975,206 | +0.18(+1.98%) |
Mar 28, 2014 | 8.798 | 8.980 | 8.765 | 8.845 | 1,373,344 | +0.03(+0.38%) |
Mar 27, 2014 | 8.879 | 8.966 | 8.771 | 8.812 | 2,146,325 | -0.08(-0.91%) |
Mar 26, 2014 | 9.101 | 9.128 | 8.892 | 8.892 | 1,876,668 | -0.13(-1.49%) |
Mar 25, 2014 | 9.081 | 9.135 | 9.010 | 9.027 | 1,546,976 | -0.01(-0.15%) |
Mar 24, 2014 | 9.014 | 9.141 | 8.990 | 9.041 | 1,550,207 | +0.06(+0.67%) |
Mar 21, 2014 | 9.128 | 9.202 | 8.879 | 8.980 | 10,399,721 | -0.11(-1.26%) |
Mar 20, 2014 | 8.892 | 9.121 | 8.886 | 9.094 | 2,238,063 | +0.19(+2.12%) |
Mar 19, 2014 | 8.845 | 9.000 | 8.805 | 8.906 | 2,572,751 | +0.04(+0.46%) |
Mar 18, 2014 | 8.825 | 8.886 | 8.778 | 8.866 | 2,807,664 | +0.05(+0.61%) |
Mar 17, 2014 | 8.690 | 8.832 | 8.684 | 8.812 | 2,992,661 | +0.18(+2.11%) |
Mar 14, 2014 | 8.502 | 8.650 | 8.475 | 8.630 | 1,437,305 | +0.09(+1.10%) |
Mar 13, 2014 | 8.616 | 8.630 | 8.482 | 8.536 | 1,358,402 | -0.05(-0.63%) |
Mar 12, 2014 | 8.529 | 8.596 | 8.435 | 8.589 | 1,171,571 | +0.03(+0.31%) |
Mar 11, 2014 | 8.462 | 8.610 | 8.462 | 8.563 | 1,225,545 | -0.05(-0.63%) |
Mar 10, 2014 | 8.569 | 8.616 | 8.499 | 8.616 | 1,312,342 | +0.03(+0.39%) |
Mar 07, 2014 | 8.475 | 8.589 | 8.441 | 8.583 | 2,038,790 | +0.18(+2.08%) |
Mar 06, 2014 | 8.374 | 8.468 | 8.354 | 8.408 | 1,078,896 | +0.03(+0.40%) |
Mar 05, 2014 | 8.414 | 8.441 | 8.354 | 8.374 | 1,195,482 | -0.06(-0.72%) |
Mar 04, 2014 | 8.273 | 8.462 | 8.273 | 8.435 | 2,430,719 | +0.24(+2.87%) |
Mar 03, 2014 | 8.138 | 8.223 | 8.105 | 8.199 | 1,406,926 | -0.01(-0.08%) |
Feb 28, 2014 | 8.145 | 8.273 | 8.112 | 8.206 | 1,795,582 | +0.07(+0.91%) |
Feb 27, 2014 | 8.058 | 8.142 | 7.997 | 8.132 | 1,381,168 | +0.07(+0.83%) |
Feb 26, 2014 | 8.038 | 8.111 | 7.971 | 8.064 | 1,121,056 | +0.07(+0.83%) |
Feb 25, 2014 | 7.991 | 8.004 | 7.938 | 7.998 | 1,290,174 | +0.01(+0.08%) |
Feb 24, 2014 | 7.918 | 8.024 | 7.871 | 7.991 | 1,355,571 | +0.12(+1.52%) |
Feb 21, 2014 | 7.771 | 7.904 | 7.768 | 7.871 | 2,300,861 | +0.11(+1.37%) |
Feb 20, 2014 | 7.831 | 7.884 | 7.738 | 7.765 | 4,763,850 | -0.06(-0.77%) |
Feb 19, 2014 | 8.051 | 8.061 | 7.798 | 7.824 | 2,037,693 | -0.23(-2.89%) |
Feb 18, 2014 | 8.038 | 8.094 | 8.004 | 8.058 | 1,867,769 | +0.00(+0.00%) |
Feb 14, 2014 | 8.031 | 8.058 | 8.058 | 8.058 | 1,696,219 | +0.02(+0.25%) |
Feb 13, 2014 | 7.918 | 8.044 | 7.871 | 8.038 | 1,133,724 | +0.06(+0.75%) |
Feb 12, 2014 | 7.958 | 8.078 | 7.958 | 7.978 | 937,255 | +0.03(+0.42%) |
Feb 11, 2014 | 7.871 | 7.998 | 7.851 | 7.944 | 832,747 | +0.11(+1.36%) |
Feb 10, 2014 | 7.791 | 7.851 | 7.701 | 7.838 | 1,123,641 | +0.04(+0.51%) |
Feb 07, 2014 | 7.864 | 7.911 | 7.745 | 7.798 | 943,840 | -0.05(-0.59%) |
Feb 06, 2014 | 7.758 | 7.851 | 7.738 | 7.845 | 1,184,421 | +0.09(+1.12%) |
Feb 05, 2014 | 7.711 | 7.788 | 7.671 | 7.758 | 1,373,793 | +0.01(+0.17%) |
Feb 04, 2014 | 7.678 | 7.801 | 7.585 | 7.745 | 958,993 | +0.09(+1.13%) |
Feb 03, 2014 | 7.891 | 7.891 | 7.638 | 7.658 | 1,700,204 | -0.23(-2.96%) |
Jan 31, 2014 | 7.938 | 8.018 | 7.891 | 7.891 | 1,167,972 | -0.17(-2.15%) |
Jan 30, 2014 | 7.998 | 8.124 | 7.944 | 8.064 | 1,397,731 | +0.16(+2.02%) |
Jan 29, 2014 | 8.024 | 8.091 | 7.898 | 7.904 | 1,266,493 | -0.21(-2.63%) |
Jan 28, 2014 | 8.151 | 8.164 | 8.044 | 8.118 | 989,899 | -0.01(-0.16%) |
Jan 27, 2014 | 8.258 | 8.284 | 8.118 | 8.131 | 1,189,424 | -0.11(-1.37%) |
Jan 24, 2014 | 8.324 | 8.358 | 8.144 | 8.244 | 1,429,603 | -0.18(-2.14%) |
Jan 23, 2014 | 8.544 | 8.544 | 8.374 | 8.424 | 1,177,098 | -0.15(-1.79%) |
Jan 22, 2014 | 8.598 | 8.618 | 8.324 | 8.578 | 1,349,898 | +0.01(+0.16%) |
Jan 21, 2014 | 8.484 | 8.571 | 8.451 | 8.564 | 1,058,395 | +0.16(+1.90%) |
Jan 17, 2014 | 8.404 | 8.404 | 8.404 | 8.404 | 727,251 | -0.01(-0.16%) |
Jan 16, 2014 | 8.498 | 8.498 | 8.364 | 8.418 | 959,712 | -0.09(-1.02%) |
Jan 15, 2014 | 8.538 | 8.631 | 8.498 | 8.504 | 1,123,312 | -0.03(-0.39%) |
Jan 14, 2014 | 8.564 | 8.564 | 8.464 | 8.538 | 1,148,245 | +0.01(+0.16%) |
Jan 13, 2014 | 8.658 | 8.658 | 8.484 | 8.524 | 1,872,150 | -0.11(-1.24%) |
Jan 10, 2014 | 8.604 | 8.644 | 8.518 | 8.631 | 1,868,858 | +0.04(+0.47%) |
Jan 09, 2014 | 8.564 | 8.624 | 8.511 | 8.591 | 1,246,696 | +0.03(+0.31%) |
Jan 08, 2014 | 8.518 | 8.564 | 8.438 | 8.564 | 1,667,260 | +0.07(+0.86%) |
Jan 07, 2014 | 8.364 | 8.584 | 8.331 | 8.491 | 1,715,141 | +0.29(+3.58%) |
Jan 06, 2014 | 8.298 | 8.344 | 8.198 | 8.198 | 864,699 | -0.10(-1.20%) |
Jan 03, 2014 | 8.278 | 8.324 | 8.251 | 8.298 | 866,080 | +0.01(+0.16%) |
Jan 02, 2014 | 8.364 | 8.418 | 8.264 | 8.284 | 1,132,457 | -0.13(-1.51%) |
Dec 31, 2013 | 8.471 | 8.411 | 8.411 | 8.411 | 676,387 | -0.03(-0.32%) |
Dec 30, 2013 | 8.478 | 8.504 | 8.431 | 8.438 | 538,162 | -0.05(-0.63%) |
Dec 27, 2013 | 8.518 | 8.551 | 8.431 | 8.491 | 628,584 | +0.01(+0.16%) |
Dec 26, 2013 | 8.431 | 8.498 | 8.418 | 8.478 | 834,058 | +0.06(+0.71%) |
Dec 24, 2013 | 8.458 | 8.458 | 8.404 | 8.418 | 488,283 | -0.01(-0.08%) |
Dec 23, 2013 | 8.291 | 8.458 | 8.264 | 8.424 | 1,299,553 | +0.16(+1.94%) |
Dec 20, 2013 | 8.151 | 8.264 | 8.151 | 8.264 | 3,696,606 | +0.10(+1.22%) |
Dec 19, 2013 | 8.198 | 8.234 | 8.151 | 8.164 | 805,089 | -0.07(-0.81%) |
Dec 18, 2013 | 8.171 | 8.231 | 8.111 | 8.231 | 1,280,145 | +0.07(+0.90%) |
Dec 17, 2013 | 8.218 | 8.244 | 8.138 | 8.158 | 986,044 | -0.05(-0.57%) |
Dec 16, 2013 | 8.178 | 8.224 | 8.104 | 8.204 | 1,371,618 | +0.08(+0.98%) |
Dec 13, 2013 | 8.238 | 8.251 | 8.104 | 8.124 | 1,054,124 | -0.07(-0.81%) |
Dec 12, 2013 | 8.111 | 8.248 | 8.111 | 8.191 | 1,625,971 | +0.06(+0.74%) |
Dec 11, 2013 | 8.278 | 8.278 | 8.124 | 8.131 | 1,176,474 | -0.12(-1.45%) |
Dec 10, 2013 | 8.358 | 8.364 | 8.218 | 8.251 | 738,135 | -0.10(-1.20%) |
Dec 09, 2013 | 8.378 | 8.451 | 8.324 | 8.351 | 1,015,722 | -0.03(-0.32%) |
Dec 06, 2013 | 8.284 | 8.431 | 8.278 | 8.378 | 885,963 | +0.18(+2.20%) |
Dec 05, 2013 | 8.171 | 8.241 | 8.131 | 8.198 | 846,949 | +0.00(+0.00%) |
Dec 04, 2013 | 8.244 | 8.304 | 8.144 | 8.198 | 1,298,006 | -0.04(-0.49%) |
Dec 03, 2013 | 8.284 | 8.331 | 8.158 | 8.238 | 1,325,330 | -0.05(-0.56%) |
Dec 02, 2013 | 8.478 | 8.484 | 8.268 | 8.284 | 964,690 | -0.19(-2.20%) |
Nov 29, 2013 | 8.464 | 8.511 | 8.364 | 8.471 | 537,309 | +0.05(+0.63%) |
Nov 27, 2013 | 8.464 | 8.484 | 8.378 | 8.418 | 989,789 | -0.01(-0.16%) |
Nov 26, 2013 | 8.438 | 8.451 | 8.362 | 8.431 | 1,101,085 | +0.03(+0.39%) |
Nov 25, 2013 | 8.418 | 8.466 | 8.365 | 8.398 | 1,006,128 | +0.01(+0.08%) |
Nov 22, 2013 | 8.299 | 8.405 | 8.259 | 8.391 | 1,067,325 | +0.11(+1.27%) |
Nov 21, 2013 | 8.220 | 8.365 | 8.193 | 8.286 | 1,243,368 | +0.09(+1.13%) |
Nov 20, 2013 | 8.279 | 8.319 | 8.140 | 8.193 | 1,093,564 | -0.05(-0.64%) |
Nov 19, 2013 | 8.253 | 8.319 | 8.220 | 8.246 | 1,000,963 | -0.01(-0.08%) |
Nov 18, 2013 | 8.233 | 8.362 | 8.180 | 8.253 | 938,093 | +0.04(+0.48%) |
Nov 15, 2013 | 8.200 | 8.233 | 8.101 | 8.213 | 1,137,514 | -0.01(-0.08%) |
Nov 14, 2013 | 8.207 | 8.279 | 8.160 | 8.220 | 863,384 | +0.03(+0.40%) |
Nov 13, 2013 | 8.094 | 8.193 | 8.002 | 8.187 | 1,808,614 | +0.05(+0.65%) |
Nov 12, 2013 | 8.299 | 8.312 | 8.055 | 8.134 | 2,111,164 | -0.17(-2.07%) |
Nov 11, 2013 | 8.424 | 8.457 | 8.279 | 8.306 | 944,534 | -0.18(-2.10%) |
Nov 08, 2013 | 8.174 | 8.510 | 8.174 | 8.484 | 1,343,812 | +0.30(+3.71%) |
Nov 07, 2013 | 8.319 | 8.352 | 8.160 | 8.180 | 1,358,892 | -0.13(-1.59%) |
Nov 06, 2013 | 8.233 | 8.312 | 8.174 | 8.312 | 774,588 | +0.11(+1.37%) |
Nov 05, 2013 | 8.134 | 8.213 | 8.088 | 8.200 | 902,822 | +0.01(+0.16%) |
Nov 04, 2013 | 8.220 | 8.226 | 8.114 | 8.187 | 1,113,374 | -0.03(-0.40%) |
Nov 01, 2013 | 8.240 | 8.306 | 8.154 | 8.220 | 1,910,351 | -0.04(-0.48%) |
Oct 31, 2013 | 8.319 | 8.358 | 8.253 | 8.259 | 1,528,062 | -0.03(-0.40%) |
Oct 30, 2013 | 8.292 | 8.418 | 8.207 | 8.292 | 2,115,312 | +0.01(+0.16%) |
Oct 29, 2013 | 8.048 | 8.286 | 7.995 | 8.279 | 8,390,291 | -0.30(-3.46%) |
Oct 28, 2013 | 8.576 | 8.609 | 8.556 | 8.576 | 648,049 | -0.02(-0.23%) |
Oct 25, 2013 | 8.596 | 8.609 | 8.517 | 8.596 | 1,053,648 | +0.03(+0.31%) |
Oct 24, 2013 | 8.517 | 8.576 | 8.451 | 8.570 | 984,530 | +0.09(+1.01%) |
Oct 23, 2013 | 8.431 | 8.510 | 8.345 | 8.484 | 980,044 | +0.03(+0.31%) |
Oct 22, 2013 | 8.464 | 8.490 | 8.385 | 8.457 | 1,196,075 | +0.05(+0.55%) |
Oct 21, 2013 | 8.339 | 8.411 | 8.246 | 8.411 | 1,990,875 | +0.09(+1.11%) |
Oct 18, 2013 | 8.378 | 8.378 | 8.147 | 8.319 | 2,220,040 | +0.20(+2.44%) |
Oct 17, 2013 | 8.081 | 8.167 | 8.035 | 8.121 | 1,592,022 | +0.03(+0.41%) |
Oct 16, 2013 | 8.035 | 8.127 | 8.028 | 8.088 | 2,072,030 | +0.07(+0.82%) |
Oct 15, 2013 | 8.088 | 8.107 | 8.008 | 8.022 | 1,600,067 | -0.09(-1.14%) |
Oct 14, 2013 | 8.127 | 8.193 | 8.048 | 8.114 | 1,654,108 | -0.07(-0.89%) |
Oct 11, 2013 | 7.989 | 8.220 | 7.982 | 8.187 | 3,668,031 | +0.20(+2.48%) |
Oct 10, 2013 | 7.890 | 8.022 | 7.857 | 7.989 | 946,411 | +0.23(+2.98%) |
Oct 09, 2013 | 7.804 | 7.857 | 7.744 | 7.758 | 976,183 | -0.02(-0.25%) |
Oct 08, 2013 | 7.830 | 7.837 | 7.771 | 7.777 | 1,125,885 | -0.05(-0.59%) |
Oct 07, 2013 | 7.857 | 7.890 | 7.804 | 7.824 | 614,171 | -0.08(-1.00%) |
Oct 04, 2013 | 7.883 | 7.923 | 7.870 | 7.903 | 487,538 | +0.00(+0.00%) |
Oct 03, 2013 | 7.962 | 8.015 | 7.883 | 7.903 | 643,690 | -0.11(-1.32%) |
Oct 02, 2013 | 8.107 | 8.107 | 7.982 | 8.008 | 657,896 | -0.14(-1.70%) |
Oct 01, 2013 | 8.035 | 8.147 | 7.975 | 8.147 | 794,395 | +0.14(+1.73%) |
Sep 30, 2013 | 7.903 | 8.015 | 7.870 | 8.008 | 815,897 | +0.03(+0.41%) |
Sep 27, 2013 | 7.909 | 8.048 | 7.876 | 7.975 | 710,133 | +0.01(+0.17%) |
Sep 26, 2013 | 8.008 | 8.028 | 7.893 | 7.962 | 578,038 | -0.01(-0.08%) |
Sep 25, 2013 | 7.995 | 8.022 | 7.962 | 7.969 | 660,161 | -0.03(-0.41%) |
Sep 24, 2013 | 7.995 | 8.061 | 7.936 | 8.002 | 626,640 | +0.02(+0.25%) |
Sep 23, 2013 | 7.989 | 8.041 | 7.903 | 7.982 | 881,970 | -0.03(-0.41%) |
Sep 20, 2013 | 8.055 | 8.094 | 7.989 | 8.015 | 1,951,255 | +0.07(+0.91%) |
Sep 19, 2013 | 8.081 | 8.114 | 7.876 | 7.942 | 779,951 | -0.13(-1.64%) |
Sep 18, 2013 | 8.134 | 8.223 | 8.061 | 8.074 | 1,024,376 | -0.05(-0.57%) |
Sep 17, 2013 | 7.982 | 8.121 | 7.975 | 8.121 | 631,616 | +0.13(+1.57%) |
Sep 16, 2013 | 8.081 | 8.081 | 7.975 | 7.995 | 711,740 | +0.01(+0.08%) |
Sep 13, 2013 | 7.942 | 8.008 | 7.857 | 7.989 | 562,187 | +0.09(+1.17%) |
Sep 12, 2013 | 8.002 | 8.035 | 7.870 | 7.896 | 651,847 | -0.10(-1.24%) |
Sep 11, 2013 | 8.048 | 8.074 | 7.977 | 7.995 | 817,769 | -0.05(-0.66%) |
Sep 10, 2013 | 8.022 | 8.055 | 7.982 | 8.048 | 581,391 | +0.06(+0.74%) |
Sep 09, 2013 | 7.956 | 7.989 | 7.883 | 7.989 | 544,973 | +0.07(+0.92%) |
Sep 06, 2013 | 8.008 | 8.008 | 7.791 | 7.916 | 660,177 | -0.06(-0.75%) |
Sep 05, 2013 | 7.982 | 8.002 | 7.929 | 7.975 | 814,415 | +0.02(+0.25%) |
Sep 04, 2013 | 8.035 | 8.081 | 7.942 | 7.956 | 860,102 | -0.06(-0.74%) |
Sep 03, 2013 | 8.055 | 8.174 | 7.936 | 8.015 | 907,388 | +0.05(+0.58%) |
Aug 30, 2013 | 8.061 | 8.074 | 7.923 | 7.969 | 778,424 | -0.09(-1.15%) |
Aug 29, 2013 | 7.982 | 8.094 | 7.930 | 8.061 | 641,383 | +0.05(+0.58%) |
Aug 28, 2013 | 7.982 | 8.048 | 7.910 | 8.015 | 849,376 | +0.01(+0.16%) |
Aug 27, 2013 | 8.205 | 8.250 | 7.976 | 8.002 | 1,376,941 | -0.28(-3.39%) |
Aug 26, 2013 | 8.303 | 8.381 | 8.250 | 8.283 | 578,465 | -0.03(-0.39%) |
Aug 23, 2013 | 8.368 | 8.388 | 8.257 | 8.316 | 428,724 | -0.06(-0.70%) |
Aug 22, 2013 | 8.250 | 8.381 | 8.250 | 8.375 | 517,540 | +0.13(+1.59%) |
Aug 21, 2013 | 8.348 | 8.348 | 8.218 | 8.244 | 446,366 | -0.12(-1.41%) |
Aug 20, 2013 | 8.218 | 8.394 | 8.198 | 8.362 | 490,585 | +0.14(+1.75%) |
Aug 19, 2013 | 8.303 | 8.322 | 8.211 | 8.218 | 620,756 | -0.08(-1.02%) |
Aug 16, 2013 | 8.283 | 8.433 | 8.270 | 8.303 | 642,882 | -0.03(-0.39%) |
Aug 15, 2013 | 8.329 | 8.368 | 8.263 | 8.335 | 847,167 | -0.08(-0.93%) |
Aug 14, 2013 | 8.447 | 8.473 | 8.375 | 8.414 | 833,242 | -0.05(-0.62%) |
Aug 13, 2013 | 8.479 | 8.486 | 8.342 | 8.466 | 703,213 | +0.02(+0.23%) |
Aug 12, 2013 | 8.316 | 8.460 | 8.316 | 8.447 | 726,549 | +0.08(+0.94%) |
Aug 09, 2013 | 8.381 | 8.466 | 8.322 | 8.368 | 876,021 | -0.03(-0.39%) |
Aug 08, 2013 | 8.381 | 8.440 | 8.303 | 8.401 | 618,703 | +0.08(+0.94%) |
Aug 07, 2013 | 8.355 | 8.394 | 8.270 | 8.322 | 1,024,871 | -0.07(-0.86%) |
Aug 06, 2013 | 8.420 | 8.433 | 8.316 | 8.394 | 651,790 | -0.05(-0.54%) |
Aug 05, 2013 | 8.407 | 8.470 | 8.362 | 8.440 | 973,678 | +0.02(+0.23%) |
Aug 02, 2013 | 8.427 | 8.447 | 8.329 | 8.420 | 532,104 | -0.01(-0.16%) |
Aug 01, 2013 | 8.375 | 8.440 | 8.342 | 8.433 | 983,798 | +0.17(+2.06%) |
Jul 31, 2013 | 8.270 | 8.381 | 8.250 | 8.263 | 1,058,065 | -0.01(-0.08%) |
Jul 30, 2013 | 8.381 | 8.447 | 8.237 | 8.270 | 1,218,588 | -0.07(-0.78%) |
Jul 29, 2013 | 8.479 | 8.479 | 8.335 | 8.335 | 1,478,709 | -0.14(-1.70%) |
Jul 26, 2013 | 8.407 | 8.492 | 8.394 | 8.479 | 974,533 | +0.05(+0.62%) |
Jul 25, 2013 | 8.512 | 8.666 | 8.362 | 8.427 | 1,435,935 | -0.26(-3.01%) |
Jul 24, 2013 | 8.662 | 8.728 | 8.623 | 8.688 | 808,232 | +0.05(+0.53%) |
Jul 23, 2013 | 8.584 | 8.669 | 8.486 | 8.643 | 946,304 | +0.07(+0.84%) |
Jul 22, 2013 | 8.492 | 8.577 | 8.479 | 8.571 | 546,305 | +0.08(+0.92%) |
Jul 19, 2013 | 8.466 | 8.499 | 8.453 | 8.492 | 533,866 | +0.01(+0.15%) |
Jul 18, 2013 | 8.368 | 8.492 | 8.368 | 8.479 | 590,072 | +0.12(+1.49%) |
Jul 17, 2013 | 8.375 | 8.407 | 8.335 | 8.355 | 473,481 | +0.00(+0.00%) |
Jul 16, 2013 | 8.394 | 8.407 | 8.198 | 8.355 | 671,238 | -0.05(-0.62%) |
Jul 15, 2013 | 8.342 | 8.420 | 8.303 | 8.407 | 679,542 | +0.07(+0.86%) |
Jul 12, 2013 | 8.237 | 8.365 | 8.211 | 8.335 | 647,385 | +0.09(+1.11%) |
Jul 11, 2013 | 8.433 | 8.433 | 8.172 | 8.244 | 1,147,889 | -0.10(-1.25%) |
Jul 10, 2013 | 8.440 | 8.447 | 8.316 | 8.348 | 947,071 | -0.08(-1.01%) |
Jul 09, 2013 | 8.473 | 8.453 | 8.401 | 8.433 | 1,215,879 | +0.00(+0.00%) |
Jul 08, 2013 | 8.460 | 8.479 | 8.414 | 8.433 | 985,502 | +0.01(+0.08%) |
Jul 05, 2013 | 8.270 | 8.427 | 8.211 | 8.427 | 1,071,511 | +0.25(+3.04%) |
Jul 03, 2013 | 8.146 | 8.185 | 8.100 | 8.178 | 513,398 | +0.01(+0.16%) |
Jul 02, 2013 | 8.080 | 8.205 | 8.067 | 8.165 | 1,299,372 | +0.06(+0.73%) |
Jul 01, 2013 | 7.943 | 8.113 | 7.891 | 8.107 | 1,372,402 | +0.21(+2.65%) |
Jun 28, 2013 | 7.852 | 7.924 | 7.799 | 7.897 | 1,635,894 | +0.03(+0.42%) |
Jun 27, 2013 | 7.780 | 7.878 | 7.754 | 7.865 | 1,573,992 | +0.14(+1.86%) |
Jun 26, 2013 | 7.734 | 7.767 | 7.636 | 7.721 | 1,521,271 | +0.09(+1.20%) |
Jun 25, 2013 | 7.571 | 7.629 | 7.486 | 7.629 | 963,807 | +0.12(+1.57%) |
Jun 24, 2013 | 7.394 | 7.564 | 7.361 | 7.512 | 1,369,141 | +0.04(+0.52%) |
Jun 21, 2013 | 7.414 | 7.492 | 7.368 | 7.472 | 3,130,554 | +0.07(+0.97%) |
Jun 20, 2013 | 7.231 | 7.420 | 7.198 | 7.401 | 1,427,710 | +0.06(+0.80%) |
Jun 19, 2013 | 7.355 | 7.368 | 7.244 | 7.342 | 1,121,053 | -0.02(-0.27%) |
Jun 18, 2013 | 7.263 | 7.361 | 7.211 | 7.361 | 1,356,148 | +0.13(+1.81%) |
Jun 17, 2013 | 7.302 | 7.322 | 7.198 | 7.231 | 2,626,469 | -0.02(-0.27%) |
Jun 14, 2013 | 7.453 | 7.453 | 7.250 | 7.250 | 2,145,061 | -0.22(-2.97%) |
Jun 13, 2013 | 7.355 | 7.482 | 7.309 | 7.472 | 637,820 | +0.10(+1.42%) |
Jun 12, 2013 | 7.492 | 7.512 | 7.355 | 7.368 | 566,026 | -0.09(-1.23%) |
Jun 11, 2013 | 7.459 | 7.538 | 7.407 | 7.459 | 569,263 | -0.09(-1.21%) |
Jun 10, 2013 | 7.486 | 7.557 | 7.427 | 7.551 | 768,649 | +0.10(+1.32%) |
Jun 07, 2013 | 7.440 | 7.456 | 7.355 | 7.453 | 887,797 | +0.05(+0.71%) |
Jun 06, 2013 | 7.309 | 7.401 | 7.263 | 7.401 | 850,211 | +0.07(+0.98%) |
Jun 05, 2013 | 7.414 | 7.440 | 7.309 | 7.329 | 990,949 | -0.12(-1.58%) |
Jun 04, 2013 | 7.518 | 7.577 | 7.387 | 7.446 | 1,698,907 | -0.07(-0.96%) |
Jun 03, 2013 | 7.518 | 7.590 | 7.387 | 7.518 | 1,991,230 | +0.00(+0.00%) |
May 31, 2013 | 7.571 | 7.603 | 7.505 | 7.518 | 789,845 | -0.10(-1.29%) |
May 30, 2013 | 7.597 | 7.623 | 7.551 | 7.616 | 775,017 | +0.05(+0.60%) |
May 29, 2013 | 7.622 | 7.690 | 7.551 | 7.571 | 806,017 | -0.12(-1.52%) |
May 28, 2013 | 7.726 | 7.765 | 7.642 | 7.687 | 1,114,177 | +0.08(+1.02%) |
May 24, 2013 | 7.480 | 7.609 | 7.454 | 7.609 | 541,834 | +0.09(+1.20%) |
May 23, 2013 | 7.473 | 7.545 | 7.448 | 7.519 | 635,565 | -0.02(-0.26%) |
May 22, 2013 | 7.642 | 7.752 | 7.506 | 7.538 | 677,315 | -0.10(-1.35%) |
May 21, 2013 | 7.681 | 7.726 | 7.635 | 7.642 | 888,557 | -0.06(-0.84%) |
May 20, 2013 | 7.668 | 7.706 | 7.629 | 7.706 | 819,544 | +0.03(+0.42%) |
May 17, 2013 | 7.648 | 7.674 | 7.616 | 7.674 | 849,466 | +0.10(+1.28%) |
May 16, 2013 | 7.538 | 7.635 | 7.525 | 7.577 | 615,332 | +0.03(+0.43%) |
May 15, 2013 | 7.571 | 7.616 | 7.519 | 7.545 | 930,129 | +0.05(+0.60%) |
May 13, 2013 | 7.506 | 7.558 | 7.451 | 7.499 | 611,162 | -0.03(-0.43%) |
May 10, 2013 | 7.622 | 7.629 | 7.499 | 7.532 | 588,479 | -0.08(-1.02%) |
May 09, 2013 | 7.681 | 7.687 | 7.596 | 7.609 | 431,748 | -0.09(-1.18%) |
May 08, 2013 | 7.687 | 7.706 | 7.603 | 7.700 | 607,402 | +0.00(+0.00%) |
May 07, 2013 | 7.571 | 7.706 | 7.545 | 7.700 | 810,369 | +0.16(+2.06%) |
May 06, 2013 | 7.467 | 7.590 | 7.422 | 7.545 | 665,748 | +0.10(+1.39%) |
May 03, 2013 | 7.357 | 7.467 | 7.279 | 7.441 | 728,572 | +0.16(+2.22%) |
May 02, 2013 | 7.279 | 7.409 | 7.241 | 7.279 | 756,868 | +0.02(+0.27%) |