Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.349 | 8.407 | 8.274 | 8.346 | 294,636,768 | +0.01(+0.10%) |
Apr 29, 2014 | 8.452 | 8.456 | 8.290 | 8.337 | 16,973,784 | -0.04(-0.45%) |
Apr 28, 2014 | 8.355 | 8.457 | 8.316 | 8.375 | 15,201,344 | +0.01(+0.08%) |
Apr 25, 2014 | 8.252 | 8.381 | 8.232 | 8.368 | 16,121,228 | +0.06(+0.70%) |
Apr 24, 2014 | 8.378 | 8.394 | 8.235 | 8.310 | 12,651,239 | -0.05(-0.62%) |
Apr 23, 2014 | 8.352 | 8.427 | 8.346 | 8.362 | 13,537,022 | -0.01(-0.12%) |
Apr 22, 2014 | 8.414 | 8.433 | 8.358 | 8.371 | 13,150,566 | -0.02(-0.19%) |
Apr 21, 2014 | 8.440 | 8.517 | 8.342 | 8.388 | 19,355,798 | -0.02(-0.19%) |
Apr 17, 2014 | 8.041 | 8.404 | 8.404 | 8.404 | 92,732,336 | +0.14(+1.65%) |
Apr 16, 2014 | 8.135 | 8.284 | 8.087 | 8.268 | 18,062,504 | +0.21(+2.61%) |
Apr 15, 2014 | 7.934 | 8.104 | 7.914 | 8.057 | 15,586,277 | -0.02(-0.28%) |
Apr 14, 2014 | 8.141 | 8.141 | 7.942 | 8.080 | 12,370,426 | +0.04(+0.48%) |
Apr 11, 2014 | 7.983 | 8.122 | 7.927 | 8.041 | 16,219,378 | +0.01(+0.16%) |
Apr 10, 2014 | 8.021 | 8.203 | 8.021 | 8.028 | 16,639,263 | +0.00(+0.04%) |
Apr 09, 2014 | 7.944 | 8.025 | 7.856 | 8.025 | 6,955,743 | +0.13(+1.60%) |
Apr 08, 2014 | 7.837 | 7.950 | 7.765 | 7.898 | 11,042,227 | +0.05(+0.62%) |
Apr 07, 2014 | 7.947 | 8.054 | 7.795 | 7.850 | 13,614,274 | -0.10(-1.30%) |
Apr 04, 2014 | 8.002 | 8.124 | 7.944 | 7.953 | 11,023,224 | +0.00(+0.00%) |
Apr 03, 2014 | 8.025 | 8.067 | 7.940 | 7.953 | 19,814,882 | -0.08(-1.01%) |
Apr 02, 2014 | 8.008 | 8.073 | 7.934 | 8.034 | 20,127,398 | +0.05(+0.57%) |
Apr 01, 2014 | 7.940 | 8.021 | 7.889 | 7.989 | 21,602,552 | +0.06(+0.69%) |
Mar 31, 2014 | 7.931 | 8.051 | 7.918 | 7.934 | 17,870,172 | -0.04(-0.49%) |
Mar 28, 2014 | 7.966 | 8.067 | 7.921 | 7.973 | 7,687,533 | +0.00(+0.00%) |
Mar 27, 2014 | 8.070 | 8.125 | 7.902 | 7.973 | 12,538,427 | -0.10(-1.24%) |
Mar 26, 2014 | 8.177 | 8.196 | 8.067 | 8.073 | 6,782,980 | -0.05(-0.64%) |
Mar 25, 2014 | 8.229 | 8.229 | 8.112 | 8.125 | 7,982,301 | -0.06(-0.67%) |
Mar 24, 2014 | 8.346 | 8.346 | 8.154 | 8.180 | 12,731,606 | -0.15(-1.83%) |
Mar 21, 2014 | 8.362 | 8.397 | 8.245 | 8.333 | 23,537,690 | +0.07(+0.86%) |
Mar 20, 2014 | 8.102 | 8.307 | 8.067 | 8.261 | 14,747,587 | +0.14(+1.68%) |
Mar 19, 2014 | 8.106 | 8.164 | 8.070 | 8.125 | 15,208,879 | +0.03(+0.32%) |
Mar 18, 2014 | 8.057 | 8.128 | 8.041 | 8.099 | 17,744,026 | +0.04(+0.44%) |
Mar 17, 2014 | 7.989 | 8.138 | 7.973 | 8.064 | 13,555,282 | +0.14(+1.76%) |
Mar 14, 2014 | 7.989 | 8.028 | 7.830 | 7.924 | 12,102,390 | -0.06(-0.69%) |
Mar 13, 2014 | 8.054 | 8.102 | 7.960 | 7.979 | 9,490,134 | -0.06(-0.81%) |
Mar 12, 2014 | 8.044 | 8.095 | 8.005 | 8.044 | 6,679,823 | -0.04(-0.52%) |
Mar 11, 2014 | 8.086 | 8.102 | 8.031 | 8.086 | 9,593,920 | +0.02(+0.28%) |
Mar 10, 2014 | 8.054 | 8.089 | 7.989 | 8.064 | 7,383,915 | +0.02(+0.24%) |
Mar 07, 2014 | 8.008 | 8.135 | 7.911 | 8.044 | 12,835,368 | +0.06(+0.77%) |
Mar 06, 2014 | 7.905 | 8.028 | 7.832 | 7.983 | 16,437,086 | +0.11(+1.44%) |
Mar 05, 2014 | 7.846 | 7.931 | 7.788 | 7.869 | 8,291,353 | +0.02(+0.25%) |
Mar 04, 2014 | 7.792 | 7.921 | 7.782 | 7.850 | 10,685,959 | +0.12(+1.54%) |
Mar 03, 2014 | 7.656 | 7.769 | 7.595 | 7.730 | 7,827,076 | +0.02(+0.25%) |
Feb 28, 2014 | 7.653 | 7.817 | 7.550 | 7.711 | 9,391,437 | +0.05(+0.67%) |
Feb 27, 2014 | 7.557 | 7.669 | 7.437 | 7.660 | 8,489,317 | +0.07(+0.98%) |
Feb 26, 2014 | 7.634 | 7.698 | 7.563 | 7.586 | 9,657,075 | -0.02(-0.25%) |
Feb 25, 2014 | 7.724 | 7.724 | 7.563 | 7.605 | 16,963,950 | -0.11(-1.46%) |
Feb 24, 2014 | 7.658 | 7.788 | 7.658 | 7.718 | 11,324,933 | +0.04(+0.50%) |
Feb 21, 2014 | 7.534 | 7.702 | 7.497 | 7.679 | 14,824,898 | +0.14(+1.84%) |
Feb 20, 2014 | 7.618 | 7.673 | 7.511 | 7.540 | 15,571,881 | -0.10(-1.27%) |
Feb 19, 2014 | 7.730 | 7.800 | 7.586 | 7.637 | 17,838,298 | -0.07(-0.88%) |
Feb 18, 2014 | 7.611 | 7.737 | 7.531 | 7.705 | 13,594,539 | +0.10(+1.36%) |
Feb 14, 2014 | 7.595 | 7.602 | 7.602 | 7.602 | 22,806,642 | -0.00(-0.04%) |
Feb 13, 2014 | 7.563 | 7.684 | 7.508 | 7.605 | 11,477,633 | +0.01(+0.17%) |
Feb 12, 2014 | 7.553 | 7.718 | 7.540 | 7.592 | 12,183,766 | +0.06(+0.77%) |
Feb 11, 2014 | 7.144 | 7.589 | 6.790 | 7.534 | 18,420,562 | +0.18(+2.41%) |
Feb 10, 2014 | 7.338 | 7.373 | 7.270 | 7.357 | 8,597,751 | +0.03(+0.40%) |
Feb 07, 2014 | 7.273 | 7.383 | 7.267 | 7.328 | 11,448,648 | +0.07(+0.93%) |
Feb 06, 2014 | 7.070 | 7.267 | 7.038 | 7.260 | 13,059,990 | +0.17(+2.45%) |
Feb 05, 2014 | 7.048 | 7.135 | 6.996 | 7.086 | 15,503,969 | +0.03(+0.41%) |
Feb 04, 2014 | 7.144 | 7.238 | 7.022 | 7.057 | 17,059,440 | -0.10(-1.35%) |
Feb 03, 2014 | 7.318 | 7.334 | 7.120 | 7.154 | 26,419,396 | -0.18(-2.42%) |
Jan 31, 2014 | 7.363 | 7.433 | 7.292 | 7.331 | 14,491,052 | -0.11(-1.47%) |
Jan 30, 2014 | 7.508 | 7.537 | 7.418 | 7.441 | 13,146,068 | -0.01(-0.13%) |
Jan 29, 2014 | 7.396 | 7.540 | 7.386 | 7.450 | 27,634,704 | +0.08(+1.09%) |
Jan 28, 2014 | 7.437 | 7.499 | 7.357 | 7.370 | 18,406,486 | -0.03(-0.44%) |
Jan 27, 2014 | 7.444 | 7.531 | 7.392 | 7.402 | 17,831,224 | -0.01(-0.13%) |
Jan 24, 2014 | 7.457 | 7.524 | 7.402 | 7.412 | 25,133,940 | -0.10(-1.37%) |
Jan 23, 2014 | 7.740 | 7.840 | 7.334 | 7.515 | 62,060,008 | -0.35(-4.46%) |
Jan 22, 2014 | 7.921 | 7.950 | 7.787 | 7.866 | 13,935,287 | +0.06(+0.74%) |
Jan 21, 2014 | 7.901 | 7.901 | 7.737 | 7.808 | 23,581,810 | -0.07(-0.94%) |
Jan 17, 2014 | 8.294 | 7.882 | 7.882 | 7.882 | 160,388,496 | -0.86(-9.84%) |
Jan 16, 2014 | 8.771 | 8.806 | 8.694 | 8.742 | 11,307,749 | -0.03(-0.37%) |
Jan 15, 2014 | 8.716 | 8.774 | 8.716 | 8.774 | 12,383,568 | +0.06(+0.67%) |
Jan 14, 2014 | 8.694 | 8.748 | 8.681 | 8.716 | 13,571,295 | +0.04(+0.41%) |
Jan 13, 2014 | 8.616 | 8.690 | 8.584 | 8.681 | 10,373,267 | +0.04(+0.50%) |
Jan 10, 2014 | 8.600 | 8.652 | 8.578 | 8.637 | 9,215,459 | +0.06(+0.69%) |
Jan 09, 2014 | 8.536 | 8.591 | 8.489 | 8.578 | 8,346,012 | +0.05(+0.64%) |
Jan 08, 2014 | 8.365 | 8.526 | 8.359 | 8.523 | 12,357,294 | +0.19(+2.32%) |
Jan 07, 2014 | 8.388 | 8.442 | 8.323 | 8.330 | 7,674,237 | -0.09(-1.07%) |
Jan 06, 2014 | 8.475 | 8.514 | 8.413 | 8.420 | 6,966,868 | -0.04(-0.46%) |
Jan 03, 2014 | 8.413 | 8.504 | 8.381 | 8.458 | 5,807,899 | +0.08(+0.92%) |
Jan 02, 2014 | 8.452 | 8.468 | 8.346 | 8.381 | 7,462,557 | -0.08(-0.99%) |
Dec 31, 2013 | 8.429 | 8.465 | 8.465 | 8.465 | 19,097,586 | +0.07(+0.81%) |
Dec 30, 2013 | 8.375 | 8.407 | 8.336 | 8.397 | 4,563,740 | +0.02(+0.23%) |
Dec 27, 2013 | 8.394 | 8.394 | 8.362 | 8.378 | 3,084,620 | -0.01(-0.15%) |
Dec 26, 2013 | 8.439 | 8.446 | 8.291 | 8.391 | 5,274,487 | +0.00(+0.00%) |
Dec 24, 2013 | 8.349 | 8.417 | 8.349 | 8.391 | 2,535,762 | +0.03(+0.39%) |
Dec 23, 2013 | 8.446 | 8.446 | 8.342 | 8.359 | 7,912,661 | +0.00(+0.00%) |
Dec 20, 2013 | 8.375 | 8.401 | 8.297 | 8.359 | 10,818,422 | +0.00(+0.04%) |
Dec 19, 2013 | 8.368 | 8.384 | 8.326 | 8.355 | 10,045,841 | -0.02(-0.23%) |
Dec 18, 2013 | 8.239 | 8.388 | 8.174 | 8.375 | 10,776,383 | +0.14(+1.64%) |
Dec 17, 2013 | 8.304 | 8.307 | 8.185 | 8.239 | 10,376,496 | -0.06(-0.70%) |
Dec 16, 2013 | 8.249 | 8.363 | 8.246 | 8.297 | 7,717,500 | +0.00(+0.00%) |
Dec 13, 2013 | 8.278 | 8.336 | 8.243 | 8.297 | 8,100,482 | +0.06(+0.72%) |
Dec 12, 2013 | 8.288 | 8.310 | 8.111 | 8.238 | 18,296,716 | -0.07(-0.83%) |
Dec 11, 2013 | 8.426 | 8.526 | 8.307 | 8.307 | 17,388,896 | -0.18(-2.13%) |
Dec 10, 2013 | 8.523 | 8.632 | 8.481 | 8.487 | 9,278,458 | -0.10(-1.16%) |
Dec 09, 2013 | 8.552 | 8.623 | 8.536 | 8.587 | 10,289,490 | +0.07(+0.83%) |
Dec 06, 2013 | 8.526 | 8.542 | 8.426 | 8.516 | 0 | +0.09(+1.11%) |
Dec 05, 2013 | 8.542 | 8.571 | 8.417 | 8.423 | 7,445,416 | -0.13(-1.51%) |
Dec 04, 2013 | 8.465 | 8.562 | 8.429 | 8.552 | 0 | +0.06(+0.68%) |
Dec 03, 2013 | 8.465 | 8.503 | 8.452 | 8.494 | 7,134,355 | +0.02(+0.23%) |
Dec 02, 2013 | 8.500 | 8.568 | 8.467 | 8.475 | 5,998,970 | -0.06(-0.71%) |
Nov 29, 2013 | 8.529 | 8.585 | 8.481 | 8.536 | 0 | +0.02(+0.19%) |
Nov 27, 2013 | 8.484 | 8.519 | 8.468 | 8.519 | 0 | +0.05(+0.57%) |
Nov 26, 2013 | 8.433 | 8.519 | 8.141 | 8.471 | 0 | +0.03(+0.34%) |
Nov 25, 2013 | 8.414 | 8.446 | 8.393 | 8.443 | 5,945,892 | +0.04(+0.44%) |
Nov 22, 2013 | 8.407 | 8.407 | 8.356 | 8.406 | 0 | +0.04(+0.48%) |
Nov 21, 2013 | 8.350 | 8.385 | 8.215 | 8.366 | 8,384,018 | +0.07(+0.85%) |
Nov 20, 2013 | 8.375 | 8.379 | 8.281 | 8.295 | 8,332,713 | -0.03(-0.31%) |
Nov 19, 2013 | 8.340 | 8.363 | 8.302 | 8.321 | 10,048,788 | -0.04(-0.42%) |
Nov 18, 2013 | 8.414 | 8.455 | 8.350 | 8.356 | 11,787,682 | -0.06(-0.69%) |
Nov 15, 2013 | 8.388 | 8.452 | 8.372 | 8.414 | 0 | -0.00(-0.04%) |
Nov 14, 2013 | 8.266 | 8.417 | 8.257 | 8.417 | 15,110,545 | +0.19(+2.34%) |
Nov 12, 2013 | 8.119 | 8.279 | 8.074 | 8.225 | 9,518,120 | +0.09(+1.14%) |
Nov 11, 2013 | 8.020 | 8.164 | 8.007 | 8.132 | 0 | +0.09(+1.16%) |
Nov 08, 2013 | 7.972 | 8.065 | 7.882 | 8.039 | 0 | +0.05(+0.68%) |
Nov 07, 2013 | 8.106 | 8.183 | 7.985 | 7.985 | 8,660,119 | -0.14(-1.69%) |
Nov 06, 2013 | 8.151 | 8.151 | 8.058 | 8.122 | 5,530,183 | +0.04(+0.48%) |
Nov 05, 2013 | 8.042 | 8.110 | 8.020 | 8.084 | 7,294,265 | +0.02(+0.20%) |
Nov 04, 2013 | 8.110 | 8.114 | 8.029 | 8.068 | 4,931,204 | -0.02(-0.24%) |
Nov 01, 2013 | 8.106 | 8.138 | 8.017 | 8.087 | 0 | -0.04(-0.47%) |
Oct 31, 2013 | 8.212 | 8.234 | 8.122 | 8.126 | 7,985,272 | -0.08(-0.98%) |
Oct 30, 2013 | 8.324 | 8.327 | 8.193 | 8.206 | 4,209,935 | -0.09(-1.04%) |
Oct 29, 2013 | 8.257 | 8.315 | 8.212 | 8.292 | 5,915,537 | +0.05(+0.66%) |
Oct 28, 2013 | 8.266 | 8.292 | 8.215 | 8.238 | 0 | -0.00(-0.04%) |
Oct 25, 2013 | 8.234 | 8.254 | 8.196 | 8.241 | 0 | +0.01(+0.12%) |
Oct 24, 2013 | 8.202 | 8.263 | 8.199 | 8.231 | 8,164,258 | +0.01(+0.11%) |
Oct 23, 2013 | 8.321 | 8.350 | 8.206 | 8.222 | 10,697,385 | -0.15(-1.76%) |
Oct 22, 2013 | 8.324 | 8.417 | 8.299 | 8.369 | 8,456,252 | +0.06(+0.69%) |
Oct 21, 2013 | 8.276 | 8.327 | 8.238 | 8.311 | 6,208,782 | +0.05(+0.62%) |
Oct 18, 2013 | 8.282 | 8.286 | 8.196 | 8.260 | 5,729,498 | +0.03(+0.31%) |
Oct 17, 2013 | 8.225 | 8.308 | 8.108 | 8.234 | 9,763,482 | -0.01(-0.08%) |
Oct 16, 2013 | 8.151 | 8.270 | 8.090 | 8.241 | 12,075,238 | +0.18(+2.22%) |
Oct 15, 2013 | 8.061 | 8.122 | 8.007 | 8.061 | 8,715,895 | -0.01(-0.16%) |
Oct 14, 2013 | 7.972 | 8.100 | 7.969 | 8.074 | 9,735,366 | +0.04(+0.48%) |
Oct 11, 2013 | 7.921 | 8.055 | 7.898 | 8.036 | 0 | +0.12(+1.50%) |
Oct 10, 2013 | 7.818 | 7.956 | 7.788 | 7.917 | 10,102,984 | +0.18(+2.28%) |
Oct 09, 2013 | 7.812 | 7.815 | 7.664 | 7.741 | 10,300,666 | -0.04(-0.45%) |
Oct 08, 2013 | 7.898 | 7.943 | 7.760 | 7.776 | 8,576,349 | -0.13(-1.70%) |
Oct 07, 2013 | 7.975 | 7.990 | 7.885 | 7.911 | 4,989,640 | -0.12(-1.44%) |
Oct 04, 2013 | 7.892 | 8.055 | 7.857 | 8.026 | 0 | +0.15(+1.87%) |
Oct 03, 2013 | 7.921 | 7.969 | 7.831 | 7.879 | 8,955,890 | -0.07(-0.85%) |
Oct 02, 2013 | 7.892 | 7.953 | 7.879 | 7.946 | 0 | -0.02(-0.28%) |
Oct 01, 2013 | 7.997 | 8.004 | 7.885 | 7.969 | 9,819,352 | -0.01(-0.08%) |
Sep 30, 2013 | 7.988 | 8.041 | 7.927 | 7.975 | 10,206,277 | -0.08(-0.95%) |
Sep 27, 2013 | 8.023 | 8.071 | 7.988 | 8.052 | 0 | -0.02(-0.24%) |
Sep 26, 2013 | 8.039 | 8.135 | 7.965 | 8.071 | 6,665,655 | +0.04(+0.44%) |
Sep 25, 2013 | 7.921 | 8.065 | 7.921 | 8.036 | 7,007,804 | +0.04(+0.44%) |
Sep 24, 2013 | 7.965 | 8.052 | 7.917 | 8.001 | 8,540,646 | +0.05(+0.64%) |
Sep 23, 2013 | 7.981 | 7.981 | 7.882 | 7.949 | 6,431,084 | -0.08(-1.00%) |
Sep 20, 2013 | 8.090 | 8.119 | 8.023 | 8.029 | 0 | -0.08(-0.95%) |
Sep 19, 2013 | 8.135 | 8.164 | 8.071 | 8.106 | 14,109,139 | +0.01(+0.08%) |
Sep 18, 2013 | 7.981 | 8.129 | 7.952 | 8.100 | 9,555,915 | +0.12(+1.44%) |
Sep 17, 2013 | 7.933 | 8.002 | 7.921 | 7.985 | 0 | +0.03(+0.40%) |
Sep 16, 2013 | 7.994 | 8.001 | 7.922 | 7.953 | 6,203,543 | +0.02(+0.24%) |
Sep 13, 2013 | 7.975 | 7.980 | 7.908 | 7.933 | 0 | -0.04(-0.52%) |
Sep 12, 2013 | 7.985 | 7.997 | 7.946 | 7.975 | 5,671,899 | -0.01(-0.16%) |
Sep 11, 2013 | 7.930 | 7.993 | 7.905 | 7.988 | 10,825,598 | +0.06(+0.73%) |
Sep 10, 2013 | 7.937 | 7.975 | 7.889 | 7.930 | 5,870,627 | +0.02(+0.28%) |
Sep 09, 2013 | 7.764 | 7.908 | 7.738 | 7.908 | 8,354,263 | +0.17(+2.24%) |
Sep 06, 2013 | 7.802 | 7.802 | 7.650 | 7.735 | 0 | -0.01(-0.08%) |
Sep 05, 2013 | 7.786 | 7.853 | 7.725 | 7.741 | 0 | -0.01(-0.12%) |
Sep 04, 2013 | 7.722 | 7.805 | 7.700 | 7.751 | 12,165,281 | +0.01(+0.08%) |
Sep 03, 2013 | 7.754 | 7.756 | 7.665 | 7.744 | 5,663,069 | +0.11(+1.42%) |
Aug 30, 2013 | 7.687 | 7.716 | 7.604 | 7.636 | 0 | -0.03(-0.37%) |
Aug 29, 2013 | 7.623 | 7.735 | 7.595 | 7.665 | 5,882,332 | +0.03(+0.42%) |
Aug 28, 2013 | 7.627 | 7.674 | 7.587 | 7.633 | 9,491,439 | +0.00(+0.00%) |
Aug 27, 2013 | 7.818 | 7.821 | 7.608 | 7.633 | 10,171,474 | -0.25(-3.15%) |
Aug 26, 2013 | 7.990 | 7.992 | 7.878 | 7.881 | 7,154,516 | -0.08(-0.96%) |
Aug 23, 2013 | 7.939 | 7.980 | 7.821 | 7.958 | 0 | +0.01(+0.16%) |
Aug 22, 2013 | 7.881 | 7.990 | 7.865 | 7.945 | 3,305,754 | +0.08(+0.97%) |
Aug 21, 2013 | 7.904 | 7.937 | 7.834 | 7.869 | 0 | -0.04(-0.48%) |
Aug 20, 2013 | 7.805 | 7.945 | 7.732 | 7.907 | 6,273,498 | +0.11(+1.39%) |
Aug 19, 2013 | 7.859 | 7.939 | 7.795 | 7.799 | 9,158,241 | -0.10(-1.29%) |
Aug 16, 2013 | 7.808 | 7.964 | 7.770 | 7.900 | 0 | +0.06(+0.73%) |
Aug 15, 2013 | 7.824 | 7.884 | 7.703 | 7.843 | 7,268,135 | -0.11(-1.36%) |
Aug 14, 2013 | 7.948 | 7.983 | 7.910 | 7.951 | 8,763,805 | -0.01(-0.08%) |
Aug 13, 2013 | 7.888 | 8.012 | 7.859 | 7.958 | 16,765,650 | +0.07(+0.85%) |
Aug 12, 2013 | 7.865 | 7.900 | 7.811 | 7.891 | 4,107,238 | +0.02(+0.24%) |
Aug 09, 2013 | 7.891 | 7.929 | 7.814 | 7.872 | 6,125,600 | -0.04(-0.44%) |
Aug 08, 2013 | 7.853 | 7.951 | 7.818 | 7.907 | 6,420,862 | +0.11(+1.43%) |
Aug 07, 2013 | 7.875 | 7.875 | 7.709 | 7.795 | 12,196,898 | -0.09(-1.09%) |
Aug 06, 2013 | 7.958 | 7.958 | 7.838 | 7.881 | 9,988,804 | -0.10(-1.20%) |
Aug 05, 2013 | 7.954 | 8.021 | 7.913 | 7.977 | 11,261,572 | +0.02(+0.28%) |
Aug 02, 2013 | 7.951 | 7.983 | 7.910 | 7.954 | 8,703,090 | +0.00(+0.04%) |
Aug 01, 2013 | 7.916 | 7.975 | 7.888 | 7.951 | 20,841,696 | +0.09(+1.09%) |
Jul 31, 2013 | 7.827 | 7.935 | 7.773 | 7.865 | 0 | +0.06(+0.73%) |
Jul 30, 2013 | 7.655 | 7.865 | 7.630 | 7.808 | 17,895,698 | +0.17(+2.21%) |
Jul 29, 2013 | 7.697 | 7.697 | 7.585 | 7.639 | 0 | -0.05(-0.66%) |
Jul 26, 2013 | 7.741 | 7.757 | 7.678 | 7.690 | 0 | -0.09(-1.11%) |
Jul 25, 2013 | 7.856 | 7.954 | 7.729 | 7.776 | 0 | -0.04(-0.53%) |
Jul 24, 2013 | 7.900 | 7.926 | 7.805 | 7.818 | 0 | -0.07(-0.93%) |
Jul 23, 2013 | 7.974 | 7.977 | 7.875 | 7.891 | 0 | -0.02(-0.28%) |
Jul 22, 2013 | 7.814 | 7.926 | 7.811 | 7.913 | 0 | +0.10(+1.30%) |
Jul 19, 2013 | 7.853 | 7.853 | 7.716 | 7.811 | 0 | +0.03(+0.41%) |
Jul 18, 2013 | 7.738 | 8.002 | 7.598 | 7.779 | 29,917,008 | +0.33(+4.44%) |
Jul 17, 2013 | 7.480 | 7.515 | 7.442 | 7.448 | 6,133,344 | -0.00(-0.04%) |
Jul 16, 2013 | 7.512 | 7.557 | 7.429 | 7.452 | 0 | -0.04(-0.55%) |
Jul 15, 2013 | 7.480 | 7.509 | 7.452 | 7.493 | 0 | +0.04(+0.60%) |
Jul 12, 2013 | 7.423 | 7.464 | 7.353 | 7.448 | 0 | +0.02(+0.21%) |
Jul 11, 2013 | 7.480 | 7.480 | 7.382 | 7.432 | 7,660,257 | +0.03(+0.43%) |
Jul 10, 2013 | 7.413 | 7.445 | 7.350 | 7.401 | 0 | -0.01(-0.09%) |
Jul 09, 2013 | 7.417 | 7.410 | 7.327 | 7.407 | 0 | +0.06(+0.87%) |
Jul 08, 2013 | 7.353 | 7.378 | 7.334 | 7.343 | 0 | +0.03(+0.35%) |
Jul 05, 2013 | 7.299 | 7.397 | 7.267 | 7.318 | 0 | +0.03(+0.44%) |
Jul 03, 2013 | 7.264 | 7.302 | 7.222 | 7.286 | 0 | -0.03(-0.43%) |
Jul 02, 2013 | 7.308 | 7.350 | 7.289 | 7.318 | 0 | -0.00(-0.04%) |
Jul 01, 2013 | 7.315 | 7.385 | 7.277 | 7.321 | 0 | +0.04(+0.61%) |
Jun 28, 2013 | 7.321 | 7.321 | 7.210 | 7.277 | 12,105,622 | -0.04(-0.57%) |
Jun 27, 2013 | 7.356 | 7.371 | 7.315 | 7.318 | 0 | +0.01(+0.09%) |
Jun 26, 2013 | 7.312 | 7.356 | 7.226 | 7.312 | 0 | +0.02(+0.22%) |
Jun 25, 2013 | 7.051 | 7.308 | 7.051 | 7.296 | 0 | +0.28(+3.95%) |
Jun 24, 2013 | 7.000 | 7.057 | 6.971 | 7.019 | 0 | -0.10(-1.39%) |
Jun 21, 2013 | 7.216 | 7.216 | 7.051 | 7.117 | 19,253,808 | -0.04(-0.53%) |
Jun 20, 2013 | 7.245 | 7.312 | 7.152 | 7.156 | 0 | -0.14(-1.88%) |
Jun 19, 2013 | 7.350 | 7.410 | 7.286 | 7.292 | 0 | -0.07(-0.95%) |
Jun 18, 2013 | 7.296 | 7.401 | 7.296 | 7.362 | 12,094,274 | +0.04(+0.52%) |
Jun 17, 2013 | 7.378 | 7.611 | 7.272 | 7.324 | 0 | +0.01(+0.13%) |
Jun 14, 2013 | 7.423 | 7.432 | 7.269 | 7.315 | 0 | -0.09(-1.18%) |
Jun 13, 2013 | 7.417 | 7.429 | 7.382 | 7.402 | 22,650,360 | -0.03(-0.36%) |
Jun 12, 2013 | 7.506 | 7.506 | 7.407 | 7.429 | 8,635,865 | -0.01(-0.09%) |
Jun 11, 2013 | 7.420 | 7.487 | 7.382 | 7.436 | 16,934,810 | -0.04(-0.55%) |
Jun 10, 2013 | 7.512 | 7.553 | 7.461 | 7.477 | 0 | -0.02(-0.30%) |
Jun 07, 2013 | 7.588 | 7.601 | 7.471 | 7.499 | 0 | -0.06(-0.80%) |
Jun 06, 2013 | 7.471 | 7.565 | 7.432 | 7.560 | 11,071,042 | +0.07(+0.89%) |
Jun 05, 2013 | 7.506 | 7.557 | 7.448 | 7.493 | 0 | -0.10(-1.26%) |
Jun 04, 2013 | 7.627 | 7.678 | 7.560 | 7.588 | 0 | -0.04(-0.50%) |
Jun 03, 2013 | 7.588 | 7.673 | 7.503 | 7.627 | 15,325,098 | +0.07(+0.93%) |
May 31, 2013 | 7.636 | 7.714 | 7.544 | 7.557 | 14,627,492 | -0.10(-1.25%) |
May 30, 2013 | 7.480 | 7.741 | 7.455 | 7.652 | 0 | +0.18(+2.38%) |
May 29, 2013 | 7.986 | 8.330 | 7.448 | 7.474 | 38,689,292 | +0.16(+2.18%) |
May 28, 2013 | 7.321 | 7.366 | 7.289 | 7.315 | 11,280,924 | +0.06(+0.83%) |
May 24, 2013 | 7.178 | 7.261 | 7.146 | 7.254 | 0 | +0.04(+0.62%) |
May 23, 2013 | 7.261 | 7.289 | 7.194 | 7.210 | 0 | -0.08(-1.09%) |
May 22, 2013 | 7.280 | 7.366 | 7.248 | 7.289 | 0 | +0.00(+0.00%) |
May 21, 2013 | 7.280 | 7.324 | 7.254 | 7.289 | 0 | +0.01(+0.17%) |
May 20, 2013 | 7.245 | 7.302 | 7.222 | 7.277 | 0 | +0.04(+0.53%) |
May 17, 2013 | 7.162 | 7.251 | 7.082 | 7.238 | 0 | +0.11(+1.61%) |
May 16, 2013 | 7.121 | 7.178 | 7.066 | 7.124 | 13,109,963 | -0.00(-0.02%) |
May 15, 2013 | 6.856 | 7.130 | 6.844 | 7.125 | 0 | +0.42(+6.34%) |
May 13, 2013 | 6.713 | 6.739 | 6.659 | 6.700 | 0 | -0.04(-0.52%) |
May 10, 2013 | 6.770 | 6.780 | 6.653 | 6.735 | 0 | -0.05(-0.70%) |
May 09, 2013 | 6.805 | 6.818 | 6.695 | 6.783 | 0 | -0.03(-0.37%) |
May 08, 2013 | 6.777 | 6.821 | 6.678 | 6.809 | 0 | +0.01(+0.21%) |
May 07, 2013 | 6.758 | 6.805 | 6.688 | 6.794 | 0 | +0.07(+0.97%) |
May 06, 2013 | 6.681 | 6.742 | 6.656 | 6.729 | 0 | +0.06(+0.86%) |
May 03, 2013 | 6.719 | 6.688 | 6.653 | 6.672 | 0 | -0.01(-0.14%) |
May 02, 2013 | 6.576 | 6.681 | 6.576 | 6.681 | 0 | +0.13(+2.04%) |