Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.632 | 9.659 | 9.474 | 9.504 | 133,701 | -0.08(-0.84%) |
May 29, 2014 | 9.827 | 9.827 | 7.587 | 9.585 | 169,370 | -0.28(-2.83%) |
May 28, 2014 | 9.470 | 9.983 | 9.470 | 9.864 | 500,228 | +0.43(+4.58%) |
May 27, 2014 | 8.465 | 9.679 | 8.465 | 9.433 | 681,939 | +1.02(+12.09%) |
May 23, 2014 | 8.154 | 8.415 | 8.415 | 8.415 | 26,763 | +0.26(+3.15%) |
May 22, 2014 | 8.113 | 8.248 | 8.113 | 8.158 | 17,269 | +0.03(+0.38%) |
May 21, 2014 | 8.117 | 8.183 | 7.984 | 8.128 | 33,264 | +0.16(+2.06%) |
May 20, 2014 | 8.156 | 8.156 | 7.932 | 7.963 | 84,028 | -0.18(-2.27%) |
May 19, 2014 | 8.218 | 8.285 | 8.132 | 8.148 | 9,260 | +0.05(+0.56%) |
May 16, 2014 | 7.984 | 8.103 | 7.902 | 8.103 | 22,972 | +0.11(+1.34%) |
May 15, 2014 | 7.984 | 8.099 | 7.963 | 7.996 | 36,851 | -0.05(-0.66%) |
May 14, 2014 | 8.245 | 8.245 | 8.033 | 8.050 | 49,298 | -0.28(-3.33%) |
May 13, 2014 | 8.374 | 8.374 | 8.327 | 8.327 | 26,510 | -0.10(-1.22%) |
May 12, 2014 | 8.386 | 8.458 | 8.259 | 8.430 | 29,863 | +0.18(+2.14%) |
May 09, 2014 | 8.045 | 8.253 | 8.045 | 8.253 | 19,639 | +0.16(+2.03%) |
May 08, 2014 | 8.080 | 8.167 | 8.019 | 8.089 | 38,705 | +0.04(+0.54%) |
May 07, 2014 | 8.171 | 8.207 | 7.980 | 8.045 | 60,894 | -0.08(-1.01%) |
May 06, 2014 | 8.296 | 8.374 | 8.117 | 8.128 | 130,601 | -0.20(-2.35%) |
May 05, 2014 | 7.986 | 8.323 | 7.965 | 8.323 | 53,327 | +0.19(+2.32%) |
May 02, 2014 | 8.197 | 8.280 | 8.035 | 8.134 | 34,315 | -0.02(-0.30%) |
May 01, 2014 | 8.154 | 8.296 | 7.963 | 8.158 | 93,809 | +0.03(+0.43%) |
Apr 30, 2014 | 8.163 | 8.230 | 8.097 | 8.123 | 48,924 | +0.01(+0.13%) |
Apr 29, 2014 | 8.302 | 8.304 | 7.998 | 8.113 | 61,201 | -0.16(-1.99%) |
Apr 28, 2014 | 8.097 | 8.463 | 8.097 | 8.278 | 65,172 | +0.22(+2.68%) |
Apr 25, 2014 | 8.689 | 8.812 | 8.062 | 8.062 | 59,945 | -0.64(-7.37%) |
Apr 24, 2014 | 8.837 | 8.896 | 8.682 | 8.703 | 16,029 | -0.19(-2.13%) |
Apr 23, 2014 | 8.896 | 8.935 | 8.791 | 8.892 | 36,851 | +0.00(+0.05%) |
Apr 22, 2014 | 8.685 | 8.888 | 8.685 | 8.888 | 28,603 | +0.03(+0.30%) |
Apr 21, 2014 | 8.719 | 9.001 | 8.719 | 8.861 | 41,848 | +0.06(+0.65%) |
Apr 17, 2014 | 8.510 | 8.804 | 8.804 | 8.804 | 36,982 | +0.29(+3.35%) |
Apr 16, 2014 | 8.465 | 8.625 | 8.395 | 8.518 | 18,092 | +0.12(+1.42%) |
Apr 15, 2014 | 8.337 | 8.508 | 8.271 | 8.399 | 29,367 | +0.06(+0.67%) |
Apr 14, 2014 | 8.296 | 8.343 | 8.169 | 8.343 | 37,741 | +0.13(+1.58%) |
Apr 11, 2014 | 8.113 | 8.276 | 8.113 | 8.214 | 59,644 | +0.04(+0.50%) |
Apr 10, 2014 | 8.267 | 8.426 | 8.087 | 8.173 | 40,719 | -0.14(-1.63%) |
Apr 09, 2014 | 8.271 | 8.401 | 8.147 | 8.308 | 43,376 | -0.08(-0.96%) |
Apr 08, 2014 | 8.241 | 8.438 | 8.241 | 8.389 | 22,028 | +0.12(+1.42%) |
Apr 07, 2014 | 8.286 | 8.290 | 8.169 | 8.271 | 36,072 | -0.00(-0.05%) |
Apr 04, 2014 | 8.528 | 8.615 | 8.274 | 8.276 | 44,719 | -0.26(-3.08%) |
Apr 03, 2014 | 8.234 | 8.600 | 8.228 | 8.539 | 36,203 | +0.26(+3.15%) |
Apr 02, 2014 | 8.440 | 8.528 | 8.210 | 8.278 | 101,546 | -0.17(-2.02%) |
Apr 01, 2014 | 8.271 | 8.448 | 8.271 | 8.448 | 28,885 | +0.17(+2.06%) |
Mar 31, 2014 | 8.152 | 8.343 | 8.152 | 8.278 | 36,851 | +0.01(+0.17%) |
Mar 28, 2014 | 8.208 | 8.325 | 8.208 | 8.263 | 19,707 | +0.04(+0.52%) |
Mar 27, 2014 | 8.104 | 8.284 | 8.062 | 8.220 | 28,291 | +0.04(+0.45%) |
Mar 26, 2014 | 8.461 | 8.461 | 8.158 | 8.183 | 51,770 | -0.20(-2.33%) |
Mar 25, 2014 | 8.241 | 8.395 | 8.212 | 8.378 | 52,349 | +0.23(+2.82%) |
Mar 24, 2014 | 8.128 | 8.187 | 7.998 | 8.148 | 52,320 | +0.01(+0.18%) |
Mar 21, 2014 | 7.807 | 8.134 | 7.739 | 8.134 | 69,794 | +0.35(+4.52%) |
Mar 20, 2014 | 7.575 | 7.809 | 7.560 | 7.782 | 42,145 | +0.18(+2.41%) |
Mar 19, 2014 | 7.460 | 7.663 | 7.460 | 7.599 | 109,103 | +0.10(+1.32%) |
Mar 18, 2014 | 7.501 | 7.521 | 7.470 | 7.501 | 136,825 | +0.01(+0.16%) |
Mar 17, 2014 | 7.501 | 7.546 | 7.439 | 7.489 | 251,783 | +0.00(+0.00%) |
Mar 14, 2014 | 7.452 | 7.501 | 7.452 | 7.489 | 132,645 | +0.03(+0.47%) |
Mar 13, 2014 | 7.470 | 7.470 | 7.402 | 7.454 | 81,050 | -0.01(-0.08%) |
Mar 12, 2014 | 7.400 | 7.460 | 7.400 | 7.460 | 48,043 | +0.10(+1.34%) |
Mar 11, 2014 | 7.398 | 7.486 | 7.361 | 7.361 | 34,028 | -0.11(-1.46%) |
Mar 10, 2014 | 7.480 | 7.501 | 7.365 | 7.470 | 68,588 | -0.01(-0.14%) |
Mar 07, 2014 | 7.258 | 7.517 | 7.258 | 7.480 | 27,668 | +0.24(+3.29%) |
Mar 06, 2014 | 7.542 | 7.542 | 7.123 | 7.242 | 32,661 | -0.02(-0.28%) |
Mar 05, 2014 | 7.369 | 7.369 | 7.244 | 7.262 | 30,028 | -0.14(-1.91%) |
Mar 04, 2014 | 7.232 | 7.530 | 7.209 | 7.404 | 107,619 | +0.24(+3.30%) |
Mar 03, 2014 | 7.277 | 7.277 | 7.158 | 7.168 | 21,634 | -0.14(-1.91%) |
Feb 28, 2014 | 7.330 | 7.345 | 7.271 | 7.308 | 25,449 | +0.00(+0.06%) |
Feb 27, 2014 | 7.258 | 7.304 | 7.258 | 7.304 | 5,328 | -0.06(-0.86%) |
Feb 26, 2014 | 7.394 | 7.394 | 7.326 | 7.367 | 18,544 | +0.01(+0.14%) |
Feb 25, 2014 | 7.593 | 7.593 | 7.357 | 7.357 | 30,744 | -0.27(-3.50%) |
Feb 24, 2014 | 7.262 | 7.661 | 7.262 | 7.624 | 59,687 | +0.39(+5.43%) |
Feb 21, 2014 | 7.151 | 7.281 | 7.113 | 7.232 | 54,622 | +0.07(+0.98%) |
Feb 20, 2014 | 7.080 | 7.164 | 7.080 | 7.162 | 30,875 | +0.04(+0.58%) |
Feb 19, 2014 | 7.069 | 7.174 | 7.069 | 7.121 | 24,929 | -0.03(-0.40%) |
Feb 18, 2014 | 7.104 | 7.149 | 7.100 | 7.149 | 17,498 | +0.02(+0.29%) |
Feb 14, 2014 | 7.182 | 7.129 | 7.129 | 7.129 | 13,625 | -0.05(-0.74%) |
Feb 13, 2014 | 7.112 | 7.182 | 7.110 | 7.182 | 11,021 | +0.05(+0.72%) |
Feb 12, 2014 | 7.047 | 7.182 | 7.047 | 7.131 | 49,809 | +0.11(+1.61%) |
Feb 11, 2014 | 6.901 | 7.025 | 6.873 | 7.018 | 53,298 | +0.11(+1.64%) |
Feb 10, 2014 | 6.866 | 6.932 | 6.804 | 6.905 | 46,272 | -0.03(-0.39%) |
Feb 07, 2014 | 6.967 | 6.987 | 6.884 | 6.932 | 42,422 | -0.03(-0.50%) |
Feb 06, 2014 | 6.997 | 6.997 | 6.936 | 6.967 | 56,675 | -0.04(-0.59%) |
Feb 05, 2014 | 7.219 | 7.260 | 7.007 | 7.008 | 44,004 | -0.24(-3.34%) |
Feb 04, 2014 | 7.199 | 7.439 | 7.165 | 7.250 | 24,637 | +0.10(+1.38%) |
Feb 03, 2014 | 7.193 | 7.236 | 7.123 | 7.151 | 74,675 | -0.07(-1.00%) |
Jan 31, 2014 | 7.151 | 7.260 | 7.151 | 7.223 | 38,802 | -0.02(-0.28%) |
Jan 30, 2014 | 7.295 | 7.316 | 7.242 | 7.244 | 38,349 | -0.02(-0.34%) |
Jan 29, 2014 | 7.291 | 7.295 | 7.256 | 7.269 | 46,928 | -0.04(-0.59%) |
Jan 28, 2014 | 7.262 | 7.316 | 7.248 | 7.312 | 71,639 | +0.02(+0.25%) |
Jan 27, 2014 | 7.295 | 7.324 | 7.293 | 7.293 | 18,734 | -0.03(-0.45%) |
Jan 24, 2014 | 7.328 | 7.354 | 7.306 | 7.326 | 30,466 | -0.06(-0.83%) |
Jan 23, 2014 | 7.359 | 7.392 | 7.320 | 7.388 | 31,941 | -0.06(-0.83%) |
Jan 22, 2014 | 7.400 | 7.501 | 7.369 | 7.449 | 58,792 | +0.00(+0.00%) |
Jan 21, 2014 | 7.345 | 7.449 | 7.318 | 7.449 | 56,335 | +0.07(+0.97%) |
Jan 17, 2014 | 7.470 | 7.378 | 7.378 | 7.378 | 18,977 | -0.07(-0.97%) |
Jan 16, 2014 | 7.449 | 7.449 | 7.423 | 7.449 | 10,141 | +0.03(+0.42%) |
Jan 15, 2014 | 7.297 | 7.419 | 7.297 | 7.419 | 27,663 | +0.09(+1.18%) |
Jan 14, 2014 | 7.308 | 7.340 | 7.279 | 7.332 | 18,160 | +0.02(+0.22%) |
Jan 13, 2014 | 7.338 | 7.338 | 7.250 | 7.316 | 55,658 | -0.01(-0.20%) |
Jan 10, 2014 | 7.378 | 7.386 | 7.299 | 7.330 | 101,268 | -0.05(-0.67%) |
Jan 09, 2014 | 7.410 | 7.439 | 7.378 | 7.380 | 14,092 | -0.02(-0.33%) |
Jan 08, 2014 | 7.435 | 7.645 | 7.396 | 7.404 | 36,739 | -0.01(-0.19%) |
Jan 07, 2014 | 7.408 | 7.435 | 7.382 | 7.419 | 21,342 | +0.00(+0.00%) |
Jan 06, 2014 | 7.433 | 7.449 | 7.386 | 7.419 | 19,810 | -0.01(-0.14%) |
Jan 03, 2014 | 7.425 | 7.449 | 7.398 | 7.429 | 25,323 | -0.00(-0.03%) |
Jan 02, 2014 | 7.449 | 7.449 | 7.401 | 7.431 | 26,749 | -0.03(-0.36%) |
Dec 31, 2013 | 7.472 | 7.458 | 7.458 | 7.458 | 43,795 | +0.02(+0.25%) |
Dec 30, 2013 | 7.478 | 7.478 | 7.419 | 7.439 | 10,739 | -0.05(-0.71%) |
Dec 27, 2013 | 7.501 | 7.501 | 7.378 | 7.493 | 24,252 | -0.02(-0.22%) |
Dec 26, 2013 | 7.480 | 7.509 | 7.441 | 7.509 | 31,357 | +0.03(+0.41%) |
Dec 24, 2013 | 7.449 | 7.480 | 7.406 | 7.478 | 35,727 | -0.01(-0.11%) |
Dec 23, 2013 | 7.491 | 7.595 | 7.449 | 7.486 | 43,337 | -0.00(-0.05%) |
Dec 20, 2013 | 7.499 | 7.618 | 7.406 | 7.491 | 154,616 | +0.02(+0.28%) |
Dec 19, 2013 | 7.536 | 7.536 | 7.423 | 7.470 | 17,907 | +0.02(+0.28%) |
Dec 18, 2013 | 7.412 | 7.478 | 7.363 | 7.449 | 31,960 | +0.01(+0.08%) |
Dec 17, 2013 | 7.439 | 7.460 | 7.419 | 7.443 | 19,162 | +0.01(+0.14%) |
Dec 16, 2013 | 7.394 | 7.449 | 7.394 | 7.433 | 20,121 | +0.05(+0.64%) |
Dec 13, 2013 | 7.431 | 7.433 | 7.386 | 7.386 | 12,720 | -0.02(-0.25%) |
Dec 12, 2013 | 7.423 | 7.437 | 7.380 | 7.404 | 17,313 | +0.02(+0.33%) |
Dec 11, 2013 | 7.386 | 7.460 | 7.367 | 7.380 | 40,335 | -0.04(-0.53%) |
Dec 10, 2013 | 7.400 | 7.449 | 7.398 | 7.419 | 29,824 | -0.03(-0.41%) |
Dec 09, 2013 | 7.431 | 7.505 | 7.429 | 7.449 | 41,585 | +0.00(+0.00%) |
Dec 06, 2013 | 7.486 | 7.608 | 7.431 | 7.449 | 14,121 | +0.01(+0.14%) |
Dec 05, 2013 | 7.380 | 7.441 | 7.314 | 7.439 | 29,717 | +0.08(+1.09%) |
Dec 04, 2013 | 7.521 | 7.521 | 7.359 | 7.359 | 25,148 | -0.09(-1.16%) |
Dec 03, 2013 | 7.429 | 7.528 | 7.429 | 7.445 | 19,561 | +0.02(+0.25%) |
Dec 02, 2013 | 7.509 | 7.509 | 7.427 | 7.427 | 28,306 | -0.14(-1.87%) |
Nov 29, 2013 | 7.530 | 7.651 | 7.530 | 7.569 | 8,403 | +0.09(+1.18%) |
Nov 27, 2013 | 7.503 | 7.562 | 7.430 | 7.480 | 53,571 | +0.00(+0.05%) |
Nov 26, 2013 | 7.449 | 7.519 | 7.449 | 7.476 | 31,707 | +0.03(+0.44%) |
Nov 25, 2013 | 7.427 | 7.449 | 7.398 | 7.443 | 27,469 | +0.02(+0.30%) |
Nov 22, 2013 | 7.412 | 7.460 | 7.396 | 7.421 | 107,950 | +0.02(+0.31%) |
Nov 21, 2013 | 7.449 | 7.501 | 7.357 | 7.398 | 44,860 | -0.05(-0.63%) |
Nov 20, 2013 | 7.437 | 7.449 | 7.425 | 7.445 | 97,035 | +0.01(+0.08%) |
Nov 19, 2013 | 7.437 | 7.544 | 7.423 | 7.439 | 17,751 | -0.04(-0.49%) |
Nov 18, 2013 | 7.460 | 7.604 | 7.452 | 7.476 | 33,386 | -0.01(-0.19%) |
Nov 15, 2013 | 7.476 | 7.540 | 7.462 | 7.491 | 28,700 | -0.01(-0.14%) |
Nov 14, 2013 | 7.497 | 7.501 | 7.480 | 7.501 | 10,457 | +0.00(+0.03%) |
Nov 13, 2013 | 7.427 | 7.552 | 7.427 | 7.499 | 50,602 | +0.01(+0.08%) |
Nov 12, 2013 | 7.493 | 7.501 | 7.441 | 7.493 | 17,216 | -0.05(-0.60%) |
Nov 11, 2013 | 7.560 | 7.605 | 7.534 | 7.538 | 18,802 | -0.01(-0.19%) |
Nov 08, 2013 | 7.511 | 7.604 | 7.505 | 7.552 | 34,856 | +0.03(+0.41%) |
Nov 07, 2013 | 7.579 | 7.587 | 7.480 | 7.521 | 17,552 | -0.08(-1.11%) |
Nov 06, 2013 | 7.604 | 7.653 | 7.604 | 7.606 | 7,211 | +0.06(+0.79%) |
Nov 05, 2013 | 7.661 | 7.717 | 7.525 | 7.546 | 15,518 | -0.17(-2.21%) |
Nov 04, 2013 | 7.778 | 7.793 | 7.669 | 7.717 | 36,023 | -0.06(-0.79%) |
Nov 01, 2013 | 7.686 | 7.778 | 7.577 | 7.778 | 68,724 | +0.07(+0.88%) |
Oct 31, 2013 | 7.649 | 7.809 | 7.649 | 7.710 | 24,345 | +0.01(+0.16%) |
Oct 30, 2013 | 7.739 | 7.809 | 7.698 | 7.698 | 36,792 | -0.04(-0.53%) |
Oct 29, 2013 | 7.606 | 7.805 | 7.606 | 7.739 | 17,853 | +0.01(+0.13%) |
Oct 28, 2013 | 7.801 | 7.809 | 7.696 | 7.729 | 24,491 | -0.08(-1.03%) |
Oct 25, 2013 | 7.809 | 7.930 | 7.530 | 7.809 | 57,653 | +0.00(+0.00%) |
Oct 24, 2013 | 7.780 | 7.809 | 7.686 | 7.809 | 64,709 | +0.00(+0.00%) |
Oct 23, 2013 | 7.706 | 7.819 | 7.706 | 7.809 | 29,887 | +0.03(+0.45%) |
Oct 22, 2013 | 7.696 | 7.809 | 7.696 | 7.774 | 24,252 | +0.09(+1.12%) |
Oct 21, 2013 | 7.665 | 7.803 | 7.665 | 7.688 | 46,461 | -0.12(-1.53%) |
Oct 18, 2013 | 7.809 | 7.809 | 7.569 | 7.807 | 67,084 | +0.12(+1.50%) |
Oct 17, 2013 | 7.542 | 7.749 | 7.542 | 7.692 | 25,809 | +0.02(+0.24%) |
Oct 16, 2013 | 7.786 | 7.786 | 7.654 | 7.673 | 14,520 | +0.04(+0.54%) |
Oct 15, 2013 | 7.597 | 7.768 | 7.542 | 7.632 | 31,513 | -0.09(-1.22%) |
Oct 14, 2013 | 7.749 | 7.758 | 7.643 | 7.727 | 13,586 | -0.08(-1.05%) |
Oct 11, 2013 | 7.758 | 7.858 | 7.747 | 7.809 | 46,325 | +0.00(+0.05%) |
Oct 10, 2013 | 7.472 | 7.809 | 7.472 | 7.805 | 28,335 | +0.13(+1.66%) |
Oct 09, 2013 | 7.628 | 7.793 | 7.604 | 7.678 | 23,931 | +0.11(+1.49%) |
Oct 08, 2013 | 7.676 | 7.762 | 7.553 | 7.565 | 29,887 | -0.08(-1.02%) |
Oct 07, 2013 | 7.673 | 7.805 | 7.579 | 7.643 | 15,936 | -0.03(-0.35%) |
Oct 04, 2013 | 7.597 | 7.756 | 7.597 | 7.669 | 4,676 | +0.06(+0.81%) |
Oct 03, 2013 | 7.604 | 7.684 | 7.604 | 7.608 | 10,734 | -0.10(-1.36%) |
Oct 02, 2013 | 7.815 | 7.815 | 7.632 | 7.713 | 71,916 | -0.20(-2.52%) |
Oct 01, 2013 | 7.745 | 7.912 | 7.713 | 7.912 | 25,016 | +0.00(+0.03%) |
Sep 30, 2013 | 7.686 | 7.910 | 7.686 | 7.910 | 12,861 | +0.02(+0.29%) |
Sep 27, 2013 | 7.836 | 7.908 | 7.836 | 7.887 | 8,909 | +0.02(+0.26%) |
Sep 26, 2013 | 7.990 | 7.990 | 7.793 | 7.867 | 55,225 | -0.10(-1.21%) |
Sep 25, 2013 | 7.984 | 8.035 | 7.961 | 7.963 | 18,831 | -0.02(-0.26%) |
Sep 24, 2013 | 7.973 | 7.994 | 7.916 | 7.984 | 27,133 | +0.05(+0.65%) |
Sep 23, 2013 | 7.875 | 7.994 | 7.869 | 7.932 | 28,510 | -0.04(-0.49%) |
Sep 20, 2013 | 7.978 | 7.978 | 7.852 | 7.971 | 54,753 | +0.05(+0.65%) |
Sep 19, 2013 | 7.886 | 7.973 | 7.863 | 7.920 | 114,845 | -0.05(-0.67%) |
Sep 18, 2013 | 7.984 | 7.984 | 7.933 | 7.973 | 38,427 | -0.04(-0.51%) |
Sep 17, 2013 | 8.050 | 8.050 | 7.924 | 8.015 | 38,758 | -0.03(-0.41%) |
Sep 16, 2013 | 7.758 | 8.047 | 7.807 | 8.047 | 23,464 | +0.24(+3.08%) |
Sep 13, 2013 | 7.606 | 7.830 | 7.606 | 7.807 | 48,408 | +0.24(+3.23%) |
Sep 12, 2013 | 7.484 | 7.608 | 7.484 | 7.562 | 22,569 | +0.12(+1.57%) |
Sep 11, 2013 | 7.521 | 7.530 | 7.445 | 7.445 | 27,600 | -0.10(-1.28%) |
Sep 10, 2013 | 7.521 | 7.567 | 7.420 | 7.542 | 15,250 | +0.02(+0.27%) |
Sep 09, 2013 | 7.452 | 7.521 | 7.449 | 7.521 | 10,077 | +0.03(+0.36%) |
Sep 06, 2013 | 7.517 | 7.521 | 7.419 | 7.495 | 50,072 | -0.01(-0.16%) |
Sep 05, 2013 | 7.460 | 7.507 | 7.460 | 7.507 | 3,245 | +0.05(+0.63%) |
Sep 04, 2013 | 7.476 | 7.562 | 7.435 | 7.460 | 53,405 | -0.00(-0.06%) |
Sep 03, 2013 | 7.390 | 7.464 | 7.378 | 7.464 | 13,887 | +0.05(+0.61%) |
Aug 30, 2013 | 7.454 | 7.521 | 7.351 | 7.419 | 48,023 | -0.03(-0.39%) |
Aug 29, 2013 | 7.466 | 7.501 | 7.431 | 7.447 | 21,469 | -0.00(-0.03%) |
Aug 28, 2013 | 7.510 | 7.511 | 7.441 | 7.449 | 14,340 | -0.07(-0.88%) |
Aug 27, 2013 | 7.686 | 7.805 | 7.515 | 7.515 | 50,237 | -0.25(-3.23%) |
Aug 26, 2013 | 7.745 | 7.848 | 7.731 | 7.766 | 12,656 | +0.06(+0.75%) |
Aug 23, 2013 | 7.610 | 7.731 | 7.606 | 7.708 | 9,625 | +0.10(+1.27%) |
Aug 22, 2013 | 7.390 | 7.612 | 7.390 | 7.612 | 25,328 | +0.22(+2.97%) |
Aug 21, 2013 | 7.419 | 7.466 | 7.392 | 7.392 | 9,814 | -0.10(-1.29%) |
Aug 20, 2013 | 7.560 | 7.569 | 7.454 | 7.489 | 13,250 | +0.06(+0.86%) |
Aug 19, 2013 | 7.509 | 7.509 | 7.368 | 7.425 | 20,325 | -0.15(-1.95%) |
Aug 16, 2013 | 7.534 | 7.784 | 7.415 | 7.573 | 42,160 | -0.01(-0.14%) |
Aug 15, 2013 | 7.752 | 7.809 | 7.562 | 7.583 | 31,118 | -0.27(-3.40%) |
Aug 14, 2013 | 7.893 | 7.942 | 7.846 | 7.850 | 16,496 | -0.06(-0.80%) |
Aug 13, 2013 | 7.873 | 7.920 | 7.867 | 7.914 | 16,165 | -0.06(-0.70%) |
Aug 12, 2013 | 7.846 | 7.969 | 7.725 | 7.969 | 12,418 | +0.05(+0.65%) |
Aug 09, 2013 | 8.052 | 8.052 | 7.752 | 7.918 | 36,111 | +0.06(+0.76%) |
Aug 08, 2013 | 7.797 | 7.858 | 7.797 | 7.858 | 2,788 | -0.01(-0.13%) |
Aug 07, 2013 | 7.823 | 7.869 | 7.792 | 7.869 | 6,734 | +0.14(+1.84%) |
Aug 06, 2013 | 7.690 | 7.789 | 7.690 | 7.727 | 3,634 | -0.03(-0.42%) |
Aug 05, 2013 | 7.665 | 7.760 | 7.495 | 7.760 | 38,009 | +0.06(+0.80%) |
Aug 02, 2013 | 7.700 | 7.700 | 7.604 | 7.698 | 41,240 | -0.06(-0.77%) |
Aug 01, 2013 | 8.006 | 8.006 | 7.602 | 7.758 | 52,481 | -0.23(-2.83%) |
Jul 31, 2013 | 8.037 | 8.037 | 7.900 | 7.984 | 11,537 | -0.04(-0.49%) |
Jul 30, 2013 | 8.200 | 8.206 | 8.004 | 8.023 | 14,539 | -0.18(-2.18%) |
Jul 29, 2013 | 8.444 | 8.444 | 8.171 | 8.202 | 9,712 | -0.29(-3.37%) |
Jul 26, 2013 | 8.576 | 8.576 | 8.341 | 8.487 | 86,505 | -0.14(-1.67%) |
Jul 25, 2013 | 8.674 | 8.726 | 8.574 | 8.631 | 56,967 | -0.03(-0.36%) |
Jul 24, 2013 | 8.590 | 8.709 | 8.539 | 8.662 | 36,457 | +0.07(+0.84%) |
Jul 23, 2013 | 8.475 | 8.615 | 8.426 | 8.590 | 52,383 | +0.15(+1.83%) |
Jul 22, 2013 | 8.405 | 8.493 | 8.362 | 8.436 | 62,792 | +0.02(+0.27%) |
Jul 19, 2013 | 8.368 | 8.413 | 8.317 | 8.413 | 31,021 | +0.04(+0.47%) |
Jul 18, 2013 | 8.450 | 8.450 | 8.350 | 8.374 | 17,269 | -0.11(-1.26%) |
Jul 17, 2013 | 8.037 | 8.539 | 7.986 | 8.481 | 29,746 | +0.39(+4.85%) |
Jul 16, 2013 | 7.922 | 8.136 | 7.821 | 8.089 | 66,393 | +0.14(+1.73%) |
Jul 15, 2013 | 7.938 | 8.031 | 7.813 | 7.951 | 81,162 | -0.01(-0.15%) |
Jul 12, 2013 | 8.015 | 8.015 | 7.963 | 7.963 | 13,595 | -0.07(-0.90%) |
Jul 11, 2013 | 7.879 | 8.117 | 7.877 | 8.035 | 23,673 | +0.21(+2.62%) |
Jul 10, 2013 | 7.801 | 7.840 | 7.786 | 7.830 | 37,225 | +0.05(+0.66%) |
Jul 09, 2013 | 7.758 | 7.809 | 7.655 | 7.778 | 20,238 | +0.07(+0.91%) |
Jul 08, 2013 | 7.809 | 7.809 | 7.704 | 7.708 | 28,019 | -0.08(-1.03%) |
Jul 05, 2013 | 7.809 | 7.809 | 7.706 | 7.789 | 21,430 | +0.06(+0.77%) |
Jul 03, 2013 | 7.678 | 7.832 | 7.678 | 7.729 | 32,189 | +0.03(+0.45%) |
Jul 02, 2013 | 7.848 | 7.860 | 7.532 | 7.694 | 52,340 | -0.17(-2.22%) |
Jul 01, 2013 | 7.871 | 7.912 | 7.809 | 7.869 | 21,060 | +0.03(+0.34%) |
Jun 28, 2013 | 7.850 | 7.912 | 7.706 | 7.842 | 591,643 | -0.00(-0.05%) |
Jun 27, 2013 | 7.990 | 7.994 | 7.784 | 7.846 | 73,862 | -0.21(-2.55%) |
Jun 26, 2013 | 8.076 | 8.076 | 7.973 | 8.052 | 33,843 | -0.02(-0.31%) |
Jun 25, 2013 | 7.860 | 8.076 | 7.719 | 8.076 | 41,036 | +0.19(+2.40%) |
Jun 24, 2013 | 7.706 | 7.887 | 7.645 | 7.887 | 58,340 | +0.03(+0.44%) |
Jun 21, 2013 | 7.661 | 8.021 | 7.632 | 7.852 | 117,229 | +0.22(+2.83%) |
Jun 20, 2013 | 7.844 | 7.844 | 7.634 | 7.636 | 39,104 | -0.30(-3.83%) |
Jun 19, 2013 | 7.941 | 7.992 | 7.891 | 7.941 | 23,503 | -0.05(-0.59%) |
Jun 18, 2013 | 8.045 | 8.097 | 7.901 | 7.988 | 151,010 | -0.09(-1.12%) |
Jun 17, 2013 | 8.015 | 8.080 | 7.885 | 8.078 | 87,760 | +0.10(+1.26%) |
Jun 14, 2013 | 8.015 | 8.015 | 7.926 | 7.978 | 20,442 | -0.05(-0.64%) |
Jun 13, 2013 | 8.015 | 8.029 | 7.971 | 8.029 | 11,377 | +0.05(+0.62%) |
Jun 12, 2013 | 8.019 | 8.112 | 7.973 | 7.980 | 33,041 | -0.09(-1.07%) |
Jun 11, 2013 | 8.010 | 8.095 | 7.994 | 8.066 | 15,732 | -0.05(-0.63%) |
Jun 10, 2013 | 8.076 | 8.179 | 8.025 | 8.117 | 76,432 | +0.04(+0.51%) |
Jun 07, 2013 | 8.115 | 8.115 | 8.021 | 8.076 | 18,822 | +0.00(+0.03%) |
Jun 06, 2013 | 7.717 | 8.074 | 7.669 | 8.074 | 30,661 | +0.37(+4.86%) |
Jun 05, 2013 | 7.789 | 7.789 | 7.641 | 7.700 | 14,257 | -0.11(-1.39%) |
Jun 04, 2013 | 7.809 | 7.860 | 7.797 | 7.809 | 18,311 | +0.02(+0.32%) |