Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.636 | 8.643 | 8.582 | 8.616 | 53,105 | -0.03(-0.31%) |
May 29, 2014 | 8.670 | 8.670 | 8.609 | 8.643 | 131,507 | +0.01(+0.15%) |
May 28, 2014 | 8.616 | 8.646 | 8.609 | 8.629 | 14,119 | +0.01(+0.08%) |
May 27, 2014 | 8.609 | 8.643 | 8.596 | 8.623 | 85,244 | +0.03(+0.39%) |
May 23, 2014 | 8.589 | 8.589 | 8.589 | 8.589 | 21,890 | -0.01(-0.08%) |
May 22, 2014 | 8.569 | 8.609 | 8.569 | 8.596 | 29,250 | +0.04(+0.47%) |
May 21, 2014 | 8.562 | 8.562 | 8.549 | 8.555 | 14,206 | +0.01(+0.16%) |
May 20, 2014 | 8.535 | 8.542 | 8.522 | 8.542 | 15,095 | +0.01(+0.08%) |
May 19, 2014 | 8.461 | 8.542 | 8.461 | 8.535 | 25,522 | +0.05(+0.63%) |
May 16, 2014 | 8.475 | 8.535 | 8.475 | 8.481 | 22,673 | +0.01(+0.08%) |
May 15, 2014 | 8.515 | 8.549 | 8.461 | 8.475 | 37,071 | -0.06(-0.71%) |
May 14, 2014 | 8.535 | 8.569 | 8.522 | 8.535 | 56,924 | -0.03(-0.31%) |
May 13, 2014 | 8.542 | 8.576 | 8.542 | 8.562 | 156,894 | +0.05(+0.55%) |
May 12, 2014 | 8.488 | 8.522 | 8.488 | 8.515 | 35,155 | +0.03(+0.40%) |
May 09, 2014 | 8.448 | 8.481 | 8.428 | 8.481 | 32,556 | +0.06(+0.72%) |
May 08, 2014 | 8.475 | 8.488 | 8.421 | 8.421 | 40,340 | -0.05(-0.56%) |
May 07, 2014 | 8.488 | 8.495 | 8.468 | 8.468 | 53,131 | -0.03(-0.31%) |
May 06, 2014 | 8.515 | 8.515 | 8.461 | 8.495 | 19,853 | -0.01(-0.16%) |
May 05, 2014 | 8.461 | 8.508 | 8.441 | 8.508 | 28,305 | +0.03(+0.40%) |
May 02, 2014 | 8.468 | 8.495 | 8.468 | 8.475 | 30,282 | +0.01(+0.08%) |
May 01, 2014 | 8.481 | 8.508 | 8.461 | 8.468 | 30,151 | -0.01(-0.08%) |
Apr 30, 2014 | 8.481 | 8.495 | 8.436 | 8.475 | 22,680 | +0.01(+0.07%) |
Apr 29, 2014 | 8.475 | 8.481 | 8.455 | 8.469 | 21,975 | +0.03(+0.33%) |
Apr 28, 2014 | 8.495 | 8.515 | 8.414 | 8.441 | 50,537 | -0.04(-0.48%) |
Apr 25, 2014 | 8.461 | 8.495 | 8.455 | 8.481 | 56,841 | -0.02(-0.24%) |
Apr 24, 2014 | 8.508 | 8.508 | 8.475 | 8.502 | 57,174 | +0.03(+0.32%) |
Apr 23, 2014 | 8.441 | 8.482 | 8.421 | 8.475 | 56,734 | +0.05(+0.56%) |
Apr 22, 2014 | 8.354 | 8.434 | 8.354 | 8.428 | 59,043 | +0.09(+1.05%) |
Apr 21, 2014 | 8.293 | 8.354 | 8.292 | 8.340 | 28,997 | +0.05(+0.57%) |
Apr 17, 2014 | 8.293 | 8.293 | 8.293 | 8.293 | 41,397 | +0.02(+0.27%) |
Apr 16, 2014 | 8.246 | 8.280 | 8.246 | 8.271 | 23,763 | +0.04(+0.46%) |
Apr 15, 2014 | 8.253 | 8.267 | 8.199 | 8.233 | 23,562 | -0.02(-0.24%) |
Apr 14, 2014 | 8.267 | 8.267 | 8.206 | 8.253 | 37,683 | +0.04(+0.49%) |
Apr 11, 2014 | 8.213 | 8.233 | 8.173 | 8.213 | 13,969 | -0.03(-0.41%) |
Apr 10, 2014 | 8.273 | 8.287 | 8.220 | 8.246 | 62,382 | -0.01(-0.16%) |
Apr 09, 2014 | 8.199 | 8.280 | 8.186 | 8.260 | 55,675 | +0.07(+0.90%) |
Apr 08, 2014 | 8.179 | 8.197 | 8.159 | 8.186 | 36,301 | -0.01(-0.08%) |
Apr 07, 2014 | 8.179 | 8.233 | 8.173 | 8.193 | 52,905 | +0.01(+0.08%) |
Apr 04, 2014 | 8.240 | 8.253 | 8.166 | 8.186 | 51,389 | -0.02(-0.25%) |
Apr 03, 2014 | 8.193 | 8.246 | 8.186 | 8.206 | 21,632 | +0.01(+0.16%) |
Apr 02, 2014 | 8.199 | 8.220 | 8.193 | 8.193 | 17,458 | +0.00(+0.00%) |
Apr 01, 2014 | 8.166 | 8.226 | 8.166 | 8.193 | 26,658 | +0.01(+0.16%) |
Mar 31, 2014 | 8.206 | 8.206 | 8.146 | 8.179 | 22,606 | +0.05(+0.58%) |
Mar 28, 2014 | 8.166 | 8.193 | 8.126 | 8.132 | 25,618 | -0.03(-0.41%) |
Mar 27, 2014 | 8.179 | 8.186 | 8.166 | 8.166 | 2,133 | -0.03(-0.41%) |
Mar 26, 2014 | 8.226 | 8.226 | 8.179 | 8.199 | 28,089 | +0.01(+0.16%) |
Mar 25, 2014 | 8.173 | 8.220 | 8.173 | 8.186 | 8,617 | +0.01(+0.16%) |
Mar 24, 2014 | 8.220 | 8.220 | 8.173 | 8.173 | 5,889 | -0.06(-0.73%) |
Mar 21, 2014 | 8.213 | 8.233 | 8.186 | 8.233 | 12,160 | +0.03(+0.33%) |
Mar 20, 2014 | 8.173 | 8.206 | 8.173 | 8.206 | 23,776 | +0.00(+0.00%) |
Mar 19, 2014 | 8.179 | 8.253 | 8.179 | 8.206 | 52,134 | +0.03(+0.33%) |
Mar 18, 2014 | 8.146 | 8.186 | 8.139 | 8.179 | 46,433 | +0.03(+0.41%) |
Mar 17, 2014 | 8.159 | 8.173 | 8.146 | 8.146 | 31,113 | +0.06(+0.75%) |
Mar 14, 2014 | 8.098 | 8.131 | 8.085 | 8.085 | 23,351 | -0.03(-0.32%) |
Mar 13, 2014 | 8.118 | 8.141 | 8.098 | 8.112 | 80,548 | +0.01(+0.08%) |
Mar 12, 2014 | 8.092 | 8.106 | 8.092 | 8.105 | 35,464 | +0.01(+0.08%) |
Mar 11, 2014 | 8.164 | 8.164 | 8.085 | 8.098 | 144,529 | -0.01(-0.16%) |
Mar 10, 2014 | 8.131 | 8.144 | 8.098 | 8.112 | 23,954 | -0.02(-0.24%) |
Mar 07, 2014 | 8.171 | 8.177 | 8.112 | 8.131 | 11,042 | -0.05(-0.56%) |
Mar 06, 2014 | 8.158 | 8.197 | 8.125 | 8.177 | 48,271 | +0.02(+0.24%) |
Mar 05, 2014 | 8.217 | 8.217 | 8.151 | 8.158 | 18,199 | -0.08(-0.95%) |
Mar 04, 2014 | 8.171 | 8.256 | 8.143 | 8.236 | 42,837 | +0.14(+1.78%) |
Mar 03, 2014 | 8.125 | 8.125 | 8.085 | 8.092 | 20,395 | -0.05(-0.57%) |
Feb 28, 2014 | 8.098 | 8.164 | 8.098 | 8.138 | 18,579 | +0.03(+0.32%) |
Feb 27, 2014 | 8.085 | 8.112 | 8.055 | 8.112 | 13,178 | +0.05(+0.57%) |
Feb 26, 2014 | 8.098 | 8.112 | 8.052 | 8.066 | 27,209 | -0.04(-0.49%) |
Feb 25, 2014 | 8.072 | 8.105 | 8.066 | 8.105 | 26,085 | -0.00(-0.00%) |
Feb 24, 2014 | 8.059 | 8.112 | 8.046 | 8.105 | 32,575 | +0.06(+0.74%) |
Feb 21, 2014 | 8.079 | 8.079 | 8.046 | 8.046 | 20,153 | +0.01(+0.08%) |
Feb 20, 2014 | 7.987 | 8.039 | 7.987 | 8.039 | 15,549 | +0.04(+0.49%) |
Feb 19, 2014 | 7.980 | 8.006 | 7.954 | 8.000 | 24,489 | +0.01(+0.08%) |
Feb 18, 2014 | 8.000 | 8.013 | 7.974 | 7.993 | 7,906 | -0.00(-0.01%) |
Feb 14, 2014 | 7.960 | 7.994 | 7.994 | 7.994 | 24,492 | +0.00(+0.01%) |
Feb 13, 2014 | 7.974 | 7.993 | 7.974 | 7.993 | 2,933 | +0.01(+0.16%) |
Feb 12, 2014 | 7.941 | 7.987 | 7.928 | 7.980 | 35,797 | +0.03(+0.35%) |
Feb 11, 2014 | 7.882 | 7.954 | 7.882 | 7.952 | 18,950 | +0.05(+0.68%) |
Feb 10, 2014 | 7.888 | 7.934 | 7.862 | 7.899 | 17,614 | +0.04(+0.47%) |
Feb 07, 2014 | 7.829 | 7.862 | 7.809 | 7.862 | 14,739 | +0.07(+0.93%) |
Feb 06, 2014 | 7.750 | 7.789 | 7.750 | 7.789 | 4,766 | +0.03(+0.42%) |
Feb 05, 2014 | 7.665 | 7.757 | 7.658 | 7.757 | 43,014 | +0.05(+0.60%) |
Feb 04, 2014 | 7.678 | 7.717 | 7.678 | 7.711 | 5,741 | +0.03(+0.43%) |
Feb 03, 2014 | 7.750 | 7.780 | 7.665 | 7.678 | 22,577 | -0.09(-1.18%) |
Jan 31, 2014 | 7.757 | 7.780 | 7.737 | 7.770 | 11,009 | -0.03(-0.34%) |
Jan 30, 2014 | 7.783 | 7.796 | 7.770 | 7.796 | 22,832 | +0.03(+0.42%) |
Jan 29, 2014 | 7.770 | 7.776 | 7.757 | 7.763 | 25,507 | -0.03(-0.34%) |
Jan 28, 2014 | 7.763 | 7.803 | 7.763 | 7.790 | 30,046 | +0.01(+0.09%) |
Jan 27, 2014 | 7.822 | 7.822 | 7.737 | 7.783 | 62,206 | +0.03(+0.41%) |
Jan 24, 2014 | 7.849 | 7.849 | 7.750 | 7.751 | 44,923 | -0.10(-1.30%) |
Jan 23, 2014 | 7.895 | 7.895 | 7.829 | 7.854 | 36,300 | -0.04(-0.52%) |
Jan 22, 2014 | 7.888 | 7.912 | 7.888 | 7.895 | 21,807 | +0.00(+0.00%) |
Jan 21, 2014 | 7.888 | 7.901 | 7.888 | 7.895 | 17,695 | +0.03(+0.32%) |
Jan 17, 2014 | 7.888 | 7.870 | 7.870 | 7.870 | 11,561 | +0.01(+0.10%) |
Jan 16, 2014 | 7.868 | 7.882 | 7.862 | 7.862 | 7,857 | -0.03(-0.33%) |
Jan 15, 2014 | 7.842 | 7.901 | 7.849 | 7.888 | 11,284 | +0.05(+0.59%) |
Jan 14, 2014 | 7.835 | 7.875 | 7.835 | 7.842 | 30,586 | -0.01(-0.08%) |
Jan 13, 2014 | 7.868 | 7.877 | 7.836 | 7.849 | 23,763 | -0.02(-0.29%) |
Jan 10, 2014 | 7.882 | 7.895 | 7.868 | 7.872 | 14,852 | -0.04(-0.46%) |
Jan 09, 2014 | 7.901 | 7.908 | 7.888 | 7.908 | 14,198 | +0.01(+0.09%) |
Jan 08, 2014 | 7.928 | 7.928 | 7.895 | 7.901 | 8,418 | -0.03(-0.34%) |
Jan 07, 2014 | 7.849 | 7.928 | 7.849 | 7.928 | 24,726 | +0.09(+1.09%) |
Jan 06, 2014 | 7.862 | 7.882 | 7.809 | 7.842 | 49,073 | +0.01(+0.17%) |
Jan 03, 2014 | 7.822 | 7.855 | 7.816 | 7.829 | 71,764 | +0.01(+0.17%) |
Jan 02, 2014 | 7.849 | 7.849 | 7.809 | 7.816 | 33,405 | -0.05(-0.59%) |
Dec 31, 2013 | 7.868 | 7.862 | 7.862 | 7.862 | 34,380 | +0.00(+0.00%) |
Dec 30, 2013 | 7.868 | 7.895 | 7.829 | 7.862 | 42,536 | -0.01(-0.08%) |
Dec 27, 2013 | 7.908 | 7.919 | 7.835 | 7.868 | 56,430 | -0.02(-0.25%) |
Dec 26, 2013 | 7.855 | 7.908 | 7.855 | 7.888 | 36,290 | +0.02(+0.25%) |
Dec 24, 2013 | 7.835 | 7.901 | 7.835 | 7.868 | 37,114 | +0.03(+0.34%) |
Dec 23, 2013 | 7.842 | 7.855 | 7.809 | 7.842 | 22,892 | +0.03(+0.42%) |
Dec 20, 2013 | 7.737 | 7.822 | 7.737 | 7.809 | 24,590 | +0.05(+0.59%) |
Dec 19, 2013 | 7.783 | 7.796 | 7.739 | 7.763 | 31,046 | +0.00(+0.00%) |
Dec 18, 2013 | 7.711 | 7.763 | 7.697 | 7.763 | 35,687 | +0.05(+0.68%) |
Dec 17, 2013 | 7.704 | 7.737 | 7.704 | 7.711 | 28,902 | -0.01(-0.17%) |
Dec 16, 2013 | 7.730 | 7.776 | 7.724 | 7.724 | 76,780 | -0.01(-0.08%) |
Dec 13, 2013 | 7.691 | 7.757 | 7.691 | 7.730 | 34,438 | +0.02(+0.26%) |
Dec 12, 2013 | 7.717 | 7.732 | 7.704 | 7.711 | 28,274 | -0.00(-0.00%) |
Dec 11, 2013 | 7.762 | 7.762 | 7.711 | 7.711 | 20,205 | -0.04(-0.50%) |
Dec 10, 2013 | 7.736 | 7.749 | 7.736 | 7.749 | 13,481 | +0.00(+0.00%) |
Dec 09, 2013 | 7.801 | 7.801 | 7.736 | 7.749 | 48,338 | +0.01(+0.17%) |
Dec 06, 2013 | 7.736 | 7.750 | 7.722 | 7.736 | 26,837 | +0.04(+0.50%) |
Dec 05, 2013 | 7.743 | 7.743 | 7.666 | 7.698 | 25,037 | -0.02(-0.25%) |
Dec 04, 2013 | 7.685 | 7.730 | 7.672 | 7.717 | 38,267 | +0.03(+0.42%) |
Dec 03, 2013 | 7.717 | 7.728 | 7.678 | 7.685 | 15,666 | -0.03(-0.33%) |
Dec 02, 2013 | 7.794 | 7.794 | 7.711 | 7.711 | 43,140 | -0.06(-0.73%) |
Nov 29, 2013 | 7.775 | 7.775 | 7.749 | 7.767 | 7,462 | +0.01(+0.08%) |
Nov 27, 2013 | 7.723 | 7.775 | 7.711 | 7.761 | 19,272 | +0.02(+0.32%) |
Nov 26, 2013 | 7.736 | 7.781 | 7.730 | 7.736 | 41,919 | -0.02(-0.25%) |
Nov 25, 2013 | 7.781 | 7.788 | 7.749 | 7.756 | 38,221 | -0.03(-0.33%) |
Nov 22, 2013 | 7.762 | 7.781 | 7.756 | 7.781 | 6,775 | +0.00(+0.00%) |
Nov 21, 2013 | 7.775 | 7.794 | 7.736 | 7.781 | 35,237 | +0.06(+0.75%) |
Nov 20, 2013 | 7.678 | 7.736 | 7.672 | 7.723 | 12,275 | +0.03(+0.42%) |
Nov 19, 2013 | 7.730 | 7.756 | 7.691 | 7.691 | 26,361 | -0.04(-0.50%) |
Nov 18, 2013 | 7.756 | 7.781 | 7.730 | 7.730 | 11,908 | -0.02(-0.25%) |
Nov 15, 2013 | 7.781 | 7.781 | 7.730 | 7.749 | 17,767 | +0.03(+0.42%) |
Nov 14, 2013 | 7.711 | 7.718 | 7.698 | 7.717 | 16,836 | +0.06(+0.76%) |
Nov 12, 2013 | 7.659 | 7.672 | 7.646 | 7.659 | 8,003 | -0.01(-0.17%) |
Nov 11, 2013 | 7.653 | 7.691 | 7.653 | 7.672 | 8,449 | -0.01(-0.17%) |
Nov 08, 2013 | 7.621 | 7.685 | 7.621 | 7.685 | 20,610 | +0.06(+0.84%) |
Nov 07, 2013 | 7.666 | 7.704 | 7.614 | 7.621 | 26,310 | -0.05(-0.59%) |
Nov 06, 2013 | 7.698 | 7.698 | 7.653 | 7.666 | 27,123 | -0.02(-0.25%) |
Nov 05, 2013 | 7.659 | 7.685 | 7.646 | 7.685 | 10,308 | +0.01(+0.17%) |
Nov 04, 2013 | 7.646 | 7.698 | 7.646 | 7.672 | 21,468 | +0.01(+0.17%) |
Nov 01, 2013 | 7.678 | 7.685 | 7.640 | 7.659 | 21,345 | +0.01(+0.08%) |
Oct 31, 2013 | 7.659 | 7.710 | 7.653 | 7.653 | 23,730 | -0.04(-0.50%) |
Oct 30, 2013 | 7.711 | 7.711 | 7.672 | 7.691 | 55,364 | -0.01(-0.18%) |
Oct 29, 2013 | 7.711 | 7.711 | 7.672 | 7.705 | 20,872 | +0.03(+0.44%) |
Oct 28, 2013 | 7.666 | 7.686 | 7.653 | 7.672 | 7,149 | +0.00(+0.04%) |
Oct 25, 2013 | 7.691 | 7.717 | 7.669 | 7.669 | 3,973 | -0.01(-0.11%) |
Oct 24, 2013 | 7.640 | 7.681 | 7.627 | 7.678 | 19,491 | +0.02(+0.29%) |
Oct 23, 2013 | 7.691 | 7.691 | 7.640 | 7.656 | 29,282 | -0.04(-0.46%) |
Oct 22, 2013 | 7.717 | 7.717 | 7.650 | 7.691 | 12,537 | +0.04(+0.50%) |
Oct 21, 2013 | 7.653 | 7.678 | 7.617 | 7.653 | 19,126 | +0.00(+0.00%) |
Oct 18, 2013 | 7.614 | 7.672 | 7.614 | 7.653 | 21,235 | +0.03(+0.34%) |
Oct 17, 2013 | 7.531 | 7.653 | 7.505 | 7.627 | 16,486 | +0.05(+0.59%) |
Oct 16, 2013 | 7.518 | 7.601 | 7.518 | 7.582 | 35,786 | +0.07(+0.94%) |
Oct 15, 2013 | 7.537 | 7.556 | 7.505 | 7.511 | 25,172 | -0.06(-0.85%) |
Oct 14, 2013 | 7.524 | 7.576 | 7.496 | 7.576 | 21,682 | +0.02(+0.26%) |
Oct 11, 2013 | 7.531 | 7.569 | 7.511 | 7.556 | 10,496 | +0.00(+0.00%) |
Oct 10, 2013 | 7.486 | 7.556 | 7.486 | 7.556 | 34,954 | +0.11(+1.47%) |
Oct 09, 2013 | 7.408 | 7.460 | 7.408 | 7.447 | 24,197 | +0.03(+0.35%) |
Oct 08, 2013 | 7.492 | 7.492 | 7.415 | 7.421 | 12,726 | -0.03(-0.43%) |
Oct 07, 2013 | 7.486 | 7.511 | 7.453 | 7.453 | 19,913 | -0.07(-0.94%) |
Oct 04, 2013 | 7.471 | 7.531 | 7.471 | 7.524 | 5,926 | +0.08(+1.04%) |
Oct 03, 2013 | 7.460 | 7.498 | 7.434 | 7.447 | 20,235 | -0.05(-0.60%) |
Oct 02, 2013 | 7.460 | 7.498 | 7.441 | 7.492 | 17,873 | +0.01(+0.09%) |
Oct 01, 2013 | 7.468 | 7.543 | 7.447 | 7.486 | 37,575 | -0.01(-0.09%) |
Sep 27, 2013 | 7.466 | 7.498 | 7.466 | 7.492 | 4,047 | -0.01(-0.09%) |
Sep 26, 2013 | 7.466 | 7.524 | 7.466 | 7.498 | 11,965 | +0.02(+0.26%) |
Sep 25, 2013 | 7.486 | 7.485 | 7.447 | 7.479 | 19,179 | +0.03(+0.35%) |
Sep 24, 2013 | 7.453 | 7.509 | 7.447 | 7.453 | 52,661 | +0.00(+0.00%) |
Sep 23, 2013 | 7.460 | 7.486 | 7.421 | 7.453 | 53,972 | -0.03(-0.45%) |
Sep 20, 2013 | 7.511 | 7.517 | 7.460 | 7.487 | 14,030 | -0.03(-0.41%) |
Sep 19, 2013 | 7.556 | 7.569 | 7.511 | 7.518 | 33,723 | -0.04(-0.51%) |
Sep 18, 2013 | 7.486 | 7.563 | 7.447 | 7.556 | 26,954 | +0.06(+0.87%) |
Sep 17, 2013 | 7.479 | 7.518 | 7.460 | 7.491 | 22,589 | +0.01(+0.08%) |
Sep 16, 2013 | 7.512 | 7.646 | 7.486 | 7.486 | 23,433 | +0.01(+0.09%) |
Sep 13, 2013 | 7.397 | 7.479 | 7.397 | 7.479 | 12,619 | +0.06(+0.85%) |
Sep 12, 2013 | 7.416 | 7.449 | 7.397 | 7.416 | 37,531 | -0.03(-0.34%) |
Sep 11, 2013 | 7.410 | 7.454 | 7.404 | 7.441 | 29,849 | +0.01(+0.17%) |
Sep 10, 2013 | 7.410 | 7.454 | 7.410 | 7.429 | 40,243 | +0.02(+0.25%) |
Sep 09, 2013 | 7.366 | 7.416 | 7.366 | 7.410 | 14,015 | +0.04(+0.58%) |
Sep 06, 2013 | 7.360 | 7.410 | 7.360 | 7.367 | 16,590 | -0.01(-0.07%) |
Sep 05, 2013 | 7.334 | 7.385 | 7.334 | 7.372 | 13,802 | +0.02(+0.26%) |
Sep 04, 2013 | 7.316 | 7.372 | 7.309 | 7.353 | 28,246 | +0.04(+0.52%) |
Sep 03, 2013 | 7.366 | 7.366 | 7.316 | 7.316 | 56,435 | -0.01(-0.19%) |
Aug 30, 2013 | 7.328 | 7.334 | 7.309 | 7.329 | 17,288 | +0.00(+0.02%) |
Aug 29, 2013 | 7.328 | 7.356 | 7.328 | 7.328 | 15,242 | -0.01(-0.09%) |
Aug 28, 2013 | 7.328 | 7.334 | 7.290 | 7.334 | 20,991 | +0.04(+0.60%) |
Aug 27, 2013 | 7.334 | 7.334 | 7.284 | 7.290 | 9,742 | -0.08(-1.11%) |
Aug 26, 2013 | 7.322 | 7.378 | 7.322 | 7.372 | 10,951 | +0.04(+0.50%) |
Aug 23, 2013 | 7.334 | 7.346 | 7.322 | 7.335 | 48,039 | -0.01(-0.07%) |
Aug 22, 2013 | 7.290 | 7.347 | 7.290 | 7.341 | 17,641 | +0.04(+0.60%) |
Aug 21, 2013 | 7.316 | 7.320 | 7.290 | 7.297 | 31,704 | -0.04(-0.52%) |
Aug 20, 2013 | 7.316 | 7.378 | 7.316 | 7.335 | 6,505 | +0.01(+0.09%) |
Aug 19, 2013 | 7.357 | 7.410 | 7.328 | 7.328 | 26,819 | -0.04(-0.51%) |
Aug 16, 2013 | 7.316 | 7.385 | 7.316 | 7.366 | 28,316 | +0.02(+0.26%) |
Aug 15, 2013 | 7.385 | 7.397 | 7.328 | 7.347 | 19,857 | -0.08(-1.02%) |
Aug 14, 2013 | 7.397 | 7.422 | 7.397 | 7.422 | 5,626 | +0.00(+0.03%) |
Aug 13, 2013 | 7.404 | 7.467 | 7.375 | 7.420 | 29,173 | +0.00(+0.05%) |
Aug 12, 2013 | 7.422 | 7.441 | 7.410 | 7.416 | 26,836 | -0.03(-0.42%) |
Aug 09, 2013 | 7.435 | 7.460 | 7.397 | 7.448 | 36,747 | +0.02(+0.23%) |
Aug 08, 2013 | 7.397 | 7.435 | 7.397 | 7.430 | 8,961 | +0.06(+0.79%) |
Aug 07, 2013 | 7.391 | 7.408 | 7.372 | 7.372 | 5,812 | -0.05(-0.67%) |
Aug 06, 2013 | 7.397 | 7.422 | 7.385 | 7.422 | 18,420 | -0.01(-0.10%) |
Aug 05, 2013 | 7.410 | 7.458 | 7.410 | 7.429 | 14,462 | -0.01(-0.08%) |
Aug 02, 2013 | 7.441 | 7.467 | 7.435 | 7.435 | 3,270 | -0.02(-0.25%) |
Aug 01, 2013 | 7.435 | 7.485 | 7.435 | 7.454 | 21,213 | +0.01(+0.09%) |
Jul 31, 2013 | 7.429 | 7.453 | 7.422 | 7.448 | 15,024 | -0.01(-0.08%) |
Jul 30, 2013 | 7.422 | 7.454 | 7.404 | 7.454 | 18,999 | +0.05(+0.68%) |
Jul 29, 2013 | 7.410 | 7.441 | 7.391 | 7.404 | 13,055 | -0.04(-0.51%) |
Jul 26, 2013 | 7.385 | 7.460 | 7.385 | 7.441 | 28,154 | +0.03(+0.47%) |
Jul 25, 2013 | 7.385 | 7.422 | 7.385 | 7.406 | 13,608 | -0.01(-0.13%) |
Jul 24, 2013 | 7.422 | 7.459 | 7.385 | 7.416 | 13,443 | -0.01(-0.18%) |
Jul 23, 2013 | 7.429 | 7.441 | 7.416 | 7.429 | 14,848 | +0.01(+0.09%) |
Jul 22, 2013 | 7.422 | 7.429 | 7.381 | 7.422 | 33,954 | -0.01(-0.17%) |
Jul 19, 2013 | 7.448 | 7.448 | 7.429 | 7.435 | 15,406 | +0.01(+0.17%) |
Jul 18, 2013 | 7.435 | 7.454 | 7.416 | 7.422 | 13,910 | +0.02(+0.25%) |
Jul 17, 2013 | 7.416 | 7.435 | 7.404 | 7.404 | 18,172 | -0.01(-0.17%) |
Jul 16, 2013 | 7.429 | 7.453 | 7.404 | 7.416 | 12,864 | -0.03(-0.34%) |
Jul 15, 2013 | 7.410 | 7.473 | 7.410 | 7.441 | 11,536 | +0.01(+0.17%) |
Jul 12, 2013 | 7.429 | 7.435 | 7.415 | 7.429 | 10,727 | +0.00(+0.00%) |
Jul 11, 2013 | 7.429 | 7.441 | 7.422 | 7.429 | 8,190 | +0.04(+0.60%) |
Jul 10, 2013 | 7.385 | 7.385 | 7.378 | 7.385 | 8,263 | +0.03(+0.34%) |
Jul 09, 2013 | 7.429 | 7.416 | 7.360 | 7.360 | 26,592 | -0.03(-0.43%) |
Jul 08, 2013 | 7.353 | 7.404 | 7.316 | 7.391 | 21,355 | +0.04(+0.51%) |
Jul 05, 2013 | 7.334 | 7.391 | 7.316 | 7.353 | 25,824 | +0.04(+0.52%) |
Jul 03, 2013 | 7.297 | 7.334 | 7.259 | 7.316 | 17,692 | -0.03(-0.46%) |
Jul 02, 2013 | 7.316 | 7.376 | 7.316 | 7.349 | 22,288 | +0.01(+0.20%) |
Jul 01, 2013 | 7.290 | 7.366 | 7.290 | 7.334 | 15,419 | +0.04(+0.60%) |
Jun 28, 2013 | 7.297 | 7.315 | 7.233 | 7.290 | 22,137 | +0.03(+0.42%) |
Jun 27, 2013 | 7.240 | 7.328 | 7.240 | 7.260 | 88,586 | +0.03(+0.36%) |
Jun 26, 2013 | 7.202 | 7.259 | 7.177 | 7.234 | 33,971 | +0.06(+0.79%) |
Jun 25, 2013 | 7.139 | 7.177 | 7.121 | 7.177 | 28,426 | +0.06(+0.80%) |
Jun 24, 2013 | 7.158 | 7.160 | 7.001 | 7.121 | 83,081 | -0.13(-1.86%) |
Jun 21, 2013 | 7.215 | 7.259 | 7.202 | 7.255 | 9,727 | +0.08(+1.09%) |
Jun 20, 2013 | 7.253 | 7.284 | 7.152 | 7.177 | 30,649 | -0.11(-1.47%) |
Jun 19, 2013 | 7.360 | 7.372 | 7.284 | 7.284 | 20,002 | -0.09(-1.28%) |
Jun 18, 2013 | 7.353 | 7.511 | 7.328 | 7.378 | 20,145 | +0.03(+0.43%) |
Jun 17, 2013 | 7.328 | 7.385 | 7.310 | 7.347 | 23,472 | +0.03(+0.43%) |
Jun 14, 2013 | 7.353 | 7.378 | 7.310 | 7.316 | 16,814 | -0.04(-0.60%) |
Jun 13, 2013 | 7.261 | 7.360 | 7.261 | 7.360 | 22,713 | +0.07(+1.01%) |
Jun 12, 2013 | 7.384 | 7.385 | 7.273 | 7.286 | 19,715 | -0.04(-0.50%) |
Jun 11, 2013 | 7.335 | 7.366 | 7.304 | 7.323 | 24,183 | -0.07(-0.98%) |
Jun 10, 2013 | 7.403 | 7.440 | 7.390 | 7.395 | 5,044 | -0.02(-0.27%) |
Jun 07, 2013 | 7.415 | 7.440 | 7.361 | 7.415 | 34,952 | +0.04(+0.58%) |
Jun 06, 2013 | 7.280 | 7.377 | 7.280 | 7.372 | 9,865 | +0.09(+1.27%) |
Jun 05, 2013 | 7.310 | 7.347 | 7.273 | 7.280 | 23,331 | -0.06(-0.84%) |
Jun 04, 2013 | 7.384 | 7.384 | 7.341 | 7.341 | 12,084 | -0.02(-0.24%) |