Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 10.44 | 10.56 | 10.44 | 10.50 | 1,330,843 | +0.06(+0.57%) |
Nov 26, 2014 | 10.49 | 10.44 | 10.44 | 10.44 | 1,407,818 | -0.02(-0.16%) |
Nov 25, 2014 | 10.44 | 10.54 | 10.37 | 10.46 | 2,656,577 | +0.03(+0.32%) |
Nov 24, 2014 | 10.18 | 10.43 | 10.18 | 10.43 | 4,667,706 | +0.25(+2.49%) |
Nov 21, 2014 | 10.28 | 10.35 | 10.17 | 10.17 | 3,065,935 | -0.02(-0.16%) |
Nov 20, 2014 | 10.01 | 10.20 | 9.989 | 10.19 | 3,437,674 | +0.11(+1.09%) |
Nov 19, 2014 | 10.13 | 10.22 | 10.01 | 10.08 | 2,743,302 | -0.06(-0.58%) |
Nov 18, 2014 | 10.08 | 10.18 | 10.07 | 10.14 | 2,731,066 | +0.09(+0.92%) |
Nov 17, 2014 | 9.997 | 10.14 | 9.972 | 10.05 | 4,381,834 | +0.03(+0.25%) |
Nov 14, 2014 | 10.35 | 10.37 | 9.963 | 10.02 | 7,196,326 | -0.34(-3.26%) |
Nov 13, 2014 | 10.49 | 10.54 | 10.25 | 10.36 | 3,701,734 | -0.15(-1.44%) |
Nov 12, 2014 | 10.31 | 10.53 | 10.27 | 10.51 | 4,214,375 | +0.15(+1.47%) |
Nov 11, 2014 | 10.55 | 10.56 | 10.35 | 10.36 | 5,513,213 | -0.18(-1.68%) |
Nov 10, 2014 | 10.67 | 10.67 | 10.47 | 10.54 | 6,681,094 | -0.14(-1.34%) |
Nov 07, 2014 | 10.70 | 10.82 | 10.60 | 10.68 | 5,465,357 | +0.03(+0.24%) |
Nov 06, 2014 | 10.56 | 10.66 | 10.45 | 10.66 | 4,291,786 | +0.11(+1.04%) |
Nov 05, 2014 | 10.49 | 10.55 | 10.40 | 10.55 | 5,494,854 | +0.16(+1.54%) |
Nov 04, 2014 | 10.25 | 10.42 | 10.17 | 10.39 | 7,449,842 | +0.08(+0.82%) |
Nov 03, 2014 | 10.35 | 10.37 | 10.20 | 10.30 | 5,182,993 | +0.07(+0.66%) |
Oct 31, 2014 | 10.10 | 10.28 | 10.06 | 10.23 | 7,856,308 | +0.31(+3.15%) |
Oct 30, 2014 | 9.677 | 9.997 | 9.668 | 9.921 | 6,414,119 | +0.22(+2.26%) |
Oct 29, 2014 | 9.828 | 9.845 | 9.601 | 9.702 | 4,938,174 | -0.09(-0.95%) |
Oct 28, 2014 | 9.575 | 9.837 | 9.575 | 9.795 | 8,698,311 | +0.30(+3.11%) |
Oct 27, 2014 | 9.550 | 9.618 | 9.618 | 9.499 | 5,594,192 | -0.12(-1.23%) |
Oct 24, 2014 | 9.736 | 9.736 | 9.521 | 9.618 | 4,462,324 | -0.08(-0.87%) |
Oct 23, 2014 | 9.626 | 9.888 | 9.559 | 9.702 | 7,605,352 | +0.13(+1.32%) |
Oct 22, 2014 | 9.398 | 9.925 | 9.352 | 9.575 | 11,453,996 | +0.17(+1.79%) |
Oct 21, 2014 | 9.499 | 9.601 | 9.086 | 9.407 | 22,906,504 | -0.46(-4.70%) |
Oct 20, 2014 | 9.795 | 9.904 | 9.748 | 9.871 | 5,267,178 | +0.05(+0.52%) |
Oct 17, 2014 | 9.854 | 9.955 | 9.765 | 9.820 | 3,743,906 | +0.04(+0.43%) |
Oct 16, 2014 | 9.440 | 9.845 | 9.407 | 9.778 | 6,559,660 | +0.20(+2.11%) |
Oct 15, 2014 | 9.154 | 9.630 | 9.078 | 9.575 | 7,739,857 | +0.29(+3.09%) |
Oct 14, 2014 | 9.533 | 9.592 | 9.246 | 9.289 | 6,843,048 | -0.16(-1.70%) |
Oct 13, 2014 | 9.744 | 9.862 | 9.440 | 9.449 | 6,344,580 | -0.31(-3.20%) |
Oct 10, 2014 | 9.820 | 9.955 | 9.693 | 9.761 | 4,597,647 | -0.14(-1.45%) |
Oct 09, 2014 | 10.32 | 10.36 | 9.862 | 9.904 | 6,770,171 | -0.40(-3.93%) |
Oct 08, 2014 | 10.16 | 10.33 | 10.06 | 10.31 | 6,774,969 | +0.15(+1.50%) |
Oct 07, 2014 | 10.27 | 10.36 | 10.16 | 10.16 | 5,185,190 | -0.18(-1.71%) |
Oct 06, 2014 | 10.44 | 10.47 | 10.28 | 10.33 | 3,327,537 | -0.08(-0.81%) |
Oct 03, 2014 | 10.33 | 10.45 | 10.33 | 10.42 | 3,587,811 | +0.20(+1.98%) |
Oct 02, 2014 | 10.29 | 10.33 | 10.12 | 10.22 | 3,722,432 | -0.09(-0.90%) |
Oct 01, 2014 | 10.49 | 10.51 | 10.23 | 10.31 | 6,036,501 | -0.18(-1.69%) |
Sep 30, 2014 | 10.54 | 10.60 | 10.44 | 10.49 | 4,750,266 | -0.07(-0.64%) |
Sep 29, 2014 | 10.50 | 10.62 | 10.47 | 10.55 | 2,000,248 | -0.03(-0.32%) |
Sep 26, 2014 | 10.47 | 10.62 | 10.42 | 10.59 | 2,900,079 | +0.12(+1.13%) |
Sep 25, 2014 | 10.66 | 10.71 | 10.44 | 10.47 | 4,135,232 | -0.24(-2.21%) |
Sep 24, 2014 | 10.53 | 10.74 | 10.49 | 10.71 | 4,586,736 | +0.19(+1.85%) |
Sep 23, 2014 | 10.68 | 10.72 | 10.48 | 10.51 | 5,298,768 | -0.18(-1.66%) |
Sep 22, 2014 | 10.53 | 10.73 | 10.50 | 10.69 | 4,390,413 | +0.04(+0.40%) |
Sep 19, 2014 | 10.81 | 10.91 | 10.64 | 10.65 | 5,623,265 | -0.13(-1.25%) |
Sep 18, 2014 | 10.81 | 10.86 | 10.66 | 10.78 | 3,460,204 | -0.02(-0.16%) |
Sep 17, 2014 | 10.88 | 10.93 | 10.72 | 10.80 | 2,720,700 | -0.09(-0.85%) |
Sep 16, 2014 | 10.91 | 10.97 | 10.82 | 10.89 | 3,824,013 | -0.03(-0.31%) |
Sep 15, 2014 | 10.82 | 10.98 | 10.77 | 10.93 | 6,539,773 | +0.11(+1.01%) |
Sep 12, 2014 | 10.76 | 10.82 | 10.71 | 10.82 | 3,799,648 | +0.05(+0.47%) |
Sep 11, 2014 | 10.72 | 10.86 | 10.69 | 10.76 | 4,559,750 | -0.02(-0.16%) |
Sep 10, 2014 | 10.74 | 10.79 | 10.63 | 10.78 | 2,989,353 | +0.07(+0.63%) |
Sep 09, 2014 | 10.73 | 10.81 | 10.69 | 10.71 | 2,275,124 | -0.05(-0.47%) |
Sep 08, 2014 | 10.79 | 10.87 | 10.70 | 10.76 | 2,112,933 | -0.02(-0.16%) |
Sep 05, 2014 | 10.72 | 10.79 | 10.66 | 10.78 | 3,926,585 | +0.03(+0.24%) |
Sep 04, 2014 | 10.89 | 10.92 | 10.74 | 10.76 | 4,173,041 | -0.06(-0.55%) |
Sep 03, 2014 | 10.90 | 10.96 | 10.72 | 10.82 | 6,102,227 | -0.05(-0.47%) |
Sep 02, 2014 | 10.85 | 10.91 | 10.80 | 10.87 | 3,830,265 | +0.08(+0.70%) |
Aug 29, 2014 | 10.72 | 10.79 | 10.79 | 10.79 | 2,466,082 | +0.11(+1.03%) |
Aug 28, 2014 | 10.65 | 10.72 | 10.60 | 10.68 | 3,182,349 | +0.03(+0.24%) |
Aug 27, 2014 | 10.59 | 10.66 | 10.59 | 10.66 | 2,871,849 | +0.04(+0.40%) |
Aug 26, 2014 | 10.68 | 10.77 | 10.59 | 10.61 | 2,847,523 | -0.06(-0.55%) |
Aug 25, 2014 | 10.67 | 10.72 | 10.62 | 10.67 | 3,476,796 | +0.05(+0.48%) |
Aug 22, 2014 | 10.63 | 10.64 | 10.56 | 10.62 | 2,523,948 | +0.00(+0.00%) |
Aug 21, 2014 | 10.52 | 10.62 | 10.47 | 10.62 | 3,332,688 | +0.12(+1.12%) |
Aug 20, 2014 | 10.41 | 10.52 | 10.33 | 10.50 | 3,631,441 | +0.06(+0.57%) |
Aug 19, 2014 | 10.58 | 10.66 | 10.41 | 10.44 | 11,355,589 | -0.11(-1.04%) |
Aug 18, 2014 | 10.49 | 10.55 | 10.44 | 10.55 | 4,408,960 | +0.18(+1.71%) |
Aug 15, 2014 | 10.37 | 10.39 | 10.24 | 10.38 | 7,054,656 | +0.10(+0.98%) |
Aug 14, 2014 | 10.08 | 10.31 | 10.08 | 10.28 | 7,884,027 | +0.21(+2.10%) |
Aug 13, 2014 | 10.07 | 10.17 | 10.03 | 10.06 | 3,179,665 | +0.03(+0.25%) |
Aug 12, 2014 | 10.12 | 10.17 | 9.989 | 10.04 | 2,873,423 | -0.14(-1.41%) |
Aug 11, 2014 | 10.22 | 10.25 | 10.12 | 10.18 | 3,113,261 | +0.05(+0.50%) |
Aug 08, 2014 | 10.09 | 10.15 | 10.05 | 10.13 | 2,062,400 | +0.03(+0.33%) |
Aug 07, 2014 | 10.11 | 10.22 | 10.06 | 10.10 | 4,189,621 | +0.03(+0.33%) |
Aug 06, 2014 | 10.06 | 10.20 | 10.01 | 10.06 | 7,463,321 | -0.07(-0.67%) |
Aug 05, 2014 | 10.12 | 10.21 | 10.01 | 10.13 | 4,680,234 | -0.08(-0.83%) |
Aug 04, 2014 | 10.19 | 10.26 | 10.11 | 10.22 | 5,551,174 | +0.07(+0.66%) |
Aug 01, 2014 | 10.09 | 10.23 | 10.09 | 10.15 | 7,224,288 | +0.03(+0.25%) |
Jul 31, 2014 | 10.21 | 10.23 | 9.955 | 10.12 | 8,367,761 | -0.23(-2.20%) |
Jul 30, 2014 | 10.33 | 10.38 | 10.22 | 10.35 | 5,071,533 | +0.10(+0.99%) |
Jul 29, 2014 | 10.39 | 10.43 | 10.25 | 10.25 | 3,402,303 | -0.15(-1.46%) |
Jul 28, 2014 | 10.39 | 10.46 | 10.23 | 10.40 | 4,525,054 | +0.03(+0.33%) |
Jul 25, 2014 | 10.35 | 10.45 | 10.28 | 10.37 | 4,097,855 | -0.03(-0.32%) |
Jul 24, 2014 | 10.12 | 10.58 | 10.07 | 10.40 | 10,076,777 | +0.65(+6.66%) |
Jul 23, 2014 | 9.677 | 9.786 | 9.636 | 9.753 | 3,647,936 | +0.07(+0.70%) |
Jul 22, 2014 | 9.871 | 9.871 | 9.634 | 9.685 | 3,073,339 | -0.09(-0.95%) |
Jul 21, 2014 | 9.879 | 9.879 | 9.719 | 9.778 | 5,922,834 | -0.18(-1.78%) |
Jul 18, 2014 | 9.668 | 10.01 | 9.668 | 9.955 | 3,303,634 | +0.20(+2.08%) |
Jul 17, 2014 | 9.828 | 9.888 | 9.727 | 9.753 | 3,937,687 | -0.14(-1.45%) |
Jul 16, 2014 | 9.980 | 9.980 | 9.833 | 9.896 | 2,349,882 | -0.03(-0.34%) |
Jul 15, 2014 | 9.921 | 9.997 | 9.837 | 9.930 | 3,247,501 | +0.03(+0.26%) |
Jul 14, 2014 | 9.938 | 10.01 | 9.862 | 9.904 | 2,429,554 | +0.04(+0.43%) |
Jul 11, 2014 | 9.736 | 9.904 | 9.719 | 9.862 | 2,927,668 | +0.16(+1.65%) |
Jul 10, 2014 | 9.550 | 9.753 | 9.499 | 9.702 | 2,881,599 | -0.01(-0.09%) |
Jul 09, 2014 | 9.685 | 9.736 | 9.651 | 9.710 | 1,895,099 | +0.07(+0.70%) |
Jul 08, 2014 | 9.702 | 9.719 | 9.567 | 9.643 | 2,896,683 | -0.06(-0.61%) |
Jul 07, 2014 | 9.845 | 9.871 | 9.685 | 9.702 | 2,796,095 | -0.18(-1.79%) |
Jul 03, 2014 | 9.879 | 9.879 | 9.879 | 9.879 | 1,397,032 | +0.00(+0.00%) |
Jul 02, 2014 | 9.938 | 9.955 | 9.828 | 9.879 | 3,801,663 | -0.08(-0.76%) |
Jul 01, 2014 | 9.913 | 9.980 | 9.820 | 9.955 | 3,747,967 | +0.08(+0.85%) |
Jun 30, 2014 | 9.786 | 9.913 | 9.736 | 9.871 | 5,227,626 | +0.08(+0.78%) |
Jun 27, 2014 | 9.744 | 9.938 | 9.744 | 9.795 | 19,191,310 | +0.01(+0.09%) |
Jun 26, 2014 | 9.845 | 9.845 | 9.693 | 9.786 | 4,183,714 | -0.05(-0.51%) |
Jun 25, 2014 | 9.744 | 9.854 | 9.744 | 9.837 | 4,102,982 | +0.03(+0.34%) |
Jun 24, 2014 | 9.837 | 9.972 | 9.769 | 9.803 | 5,037,116 | -0.02(-0.17%) |
Jun 23, 2014 | 9.913 | 9.972 | 9.727 | 9.820 | 9,433,718 | -0.10(-1.02%) |
Jun 20, 2014 | 9.850 | 10.01 | 9.850 | 9.921 | 8,595,329 | +0.08(+0.86%) |
Jun 19, 2014 | 9.828 | 9.888 | 9.786 | 9.837 | 3,037,190 | +0.03(+0.26%) |
Jun 18, 2014 | 9.812 | 9.837 | 9.677 | 9.812 | 5,865,973 | +0.05(+0.52%) |
Jun 17, 2014 | 9.634 | 9.761 | 9.575 | 9.761 | 6,269,005 | +0.08(+0.87%) |
Jun 16, 2014 | 9.601 | 9.744 | 9.592 | 9.677 | 3,488,771 | +0.08(+0.79%) |
Jun 13, 2014 | 9.516 | 9.634 | 9.457 | 9.601 | 2,701,360 | +0.08(+0.89%) |
Jun 12, 2014 | 9.550 | 9.609 | 9.457 | 9.516 | 3,974,198 | -0.07(-0.70%) |
Jun 11, 2014 | 9.634 | 9.643 | 9.542 | 9.584 | 2,670,064 | -0.05(-0.53%) |
Jun 10, 2014 | 9.618 | 9.651 | 9.432 | 9.634 | 5,203,058 | -0.03(-0.35%) |
Jun 06, 2014 | 9.643 | 9.693 | 9.626 | 9.668 | 2,933,881 | +0.04(+0.44%) |
Jun 05, 2014 | 9.483 | 9.643 | 9.398 | 9.626 | 3,824,821 | +0.14(+1.51%) |
Jun 04, 2014 | 9.567 | 9.601 | 9.449 | 9.483 | 7,968,145 | -0.11(-1.14%) |
Jun 03, 2014 | 9.339 | 9.626 | 9.339 | 9.592 | 10,547,048 | +0.23(+2.43%) |
Jun 02, 2014 | 9.280 | 9.415 | 9.170 | 9.364 | 7,173,057 | +0.09(+1.00%) |
May 30, 2014 | 9.238 | 9.272 | 9.154 | 9.272 | 10,870,140 | +0.08(+0.83%) |
May 29, 2014 | 9.170 | 9.229 | 9.145 | 9.196 | 5,837,701 | +0.10(+1.11%) |
May 28, 2014 | 9.078 | 9.137 | 9.019 | 9.095 | 6,787,034 | +0.04(+0.47%) |
May 27, 2014 | 8.909 | 9.078 | 8.884 | 9.052 | 8,583,999 | +0.16(+1.80%) |
May 23, 2014 | 8.833 | 8.892 | 8.892 | 8.892 | 4,411,686 | +0.08(+0.86%) |
May 22, 2014 | 8.867 | 8.892 | 8.765 | 8.816 | 4,997,951 | -0.04(-0.48%) |
May 21, 2014 | 8.799 | 8.892 | 8.765 | 8.858 | 8,384,501 | +0.09(+1.06%) |
May 20, 2014 | 8.867 | 8.875 | 8.732 | 8.765 | 30,983,142 | -0.25(-2.81%) |
May 19, 2014 | 8.825 | 9.044 | 8.782 | 9.019 | 2,351,275 | +0.15(+1.71%) |
May 16, 2014 | 8.816 | 8.867 | 8.706 | 8.867 | 1,665,839 | +0.08(+0.86%) |
May 15, 2014 | 8.960 | 8.968 | 8.791 | 8.791 | 3,702,347 | -0.21(-2.34%) |
May 14, 2014 | 9.086 | 9.154 | 8.985 | 9.002 | 3,790,413 | -0.08(-0.93%) |
May 13, 2014 | 8.968 | 9.111 | 8.951 | 9.086 | 3,519,623 | +0.12(+1.32%) |
May 12, 2014 | 8.825 | 8.968 | 8.825 | 8.968 | 2,792,715 | +0.19(+2.11%) |
May 09, 2014 | 8.723 | 8.863 | 8.690 | 8.782 | 3,222,329 | +0.01(+0.10%) |
May 08, 2014 | 8.884 | 8.976 | 8.749 | 8.774 | 4,516,391 | -0.14(-1.61%) |
May 07, 2014 | 8.690 | 8.926 | 8.664 | 8.917 | 5,842,895 | +0.24(+2.72%) |
May 06, 2014 | 8.706 | 8.774 | 8.664 | 8.681 | 2,810,014 | -0.06(-0.68%) |
May 05, 2014 | 8.605 | 8.757 | 8.555 | 8.740 | 3,041,812 | +0.08(+0.88%) |
May 02, 2014 | 8.656 | 8.749 | 8.605 | 8.664 | 3,250,062 | +0.04(+0.49%) |
May 01, 2014 | 8.698 | 8.740 | 8.571 | 8.622 | 4,446,635 | -0.03(-0.39%) |
Apr 30, 2014 | 8.529 | 8.706 | 8.487 | 8.656 | 3,647,947 | +0.06(+0.69%) |
Apr 29, 2014 | 8.706 | 8.715 | 8.563 | 8.597 | 3,367,397 | -0.11(-1.26%) |
Apr 28, 2014 | 8.884 | 8.900 | 8.588 | 8.706 | 4,090,442 | -0.11(-1.24%) |
Apr 25, 2014 | 8.715 | 8.858 | 8.711 | 8.816 | 3,929,428 | +0.03(+0.29%) |
Apr 24, 2014 | 8.664 | 8.816 | 8.580 | 8.791 | 6,693,625 | +0.34(+3.99%) |
Apr 23, 2014 | 8.555 | 8.580 | 8.420 | 8.453 | 3,869,928 | -0.13(-1.47%) |
Apr 22, 2014 | 8.504 | 8.614 | 8.470 | 8.580 | 2,601,860 | +0.08(+0.99%) |
Apr 21, 2014 | 8.428 | 8.542 | 8.369 | 8.496 | 2,704,852 | +0.09(+1.10%) |
Apr 17, 2014 | 8.301 | 8.403 | 8.403 | 8.403 | 4,222,152 | +0.10(+1.22%) |
Apr 16, 2014 | 8.285 | 8.344 | 8.251 | 8.301 | 2,687,588 | +0.09(+1.13%) |
Apr 15, 2014 | 8.327 | 8.344 | 8.006 | 8.209 | 5,474,395 | -0.11(-1.32%) |
Apr 14, 2014 | 8.335 | 8.369 | 8.251 | 8.318 | 2,785,833 | +0.04(+0.51%) |
Apr 11, 2014 | 8.251 | 8.293 | 8.209 | 8.276 | 3,712,308 | -0.09(-1.11%) |
Apr 10, 2014 | 8.563 | 8.588 | 8.369 | 8.369 | 4,547,204 | -0.18(-2.07%) |
Apr 09, 2014 | 8.436 | 8.588 | 8.361 | 8.546 | 2,773,704 | +0.13(+1.60%) |
Apr 08, 2014 | 8.394 | 8.470 | 8.301 | 8.411 | 2,562,469 | +0.00(+0.00%) |
Apr 07, 2014 | 8.504 | 8.529 | 8.344 | 8.411 | 3,404,748 | -0.10(-1.19%) |
Apr 04, 2014 | 8.732 | 8.808 | 8.487 | 8.512 | 3,279,665 | -0.19(-2.13%) |
Apr 03, 2014 | 8.749 | 8.765 | 8.647 | 8.698 | 1,729,806 | -0.03(-0.39%) |
Apr 02, 2014 | 8.614 | 8.749 | 8.571 | 8.732 | 2,373,013 | +0.10(+1.17%) |
Apr 01, 2014 | 8.555 | 8.656 | 8.521 | 8.630 | 2,458,916 | +0.06(+0.69%) |
Mar 31, 2014 | 8.335 | 8.588 | 8.318 | 8.571 | 3,593,558 | +0.25(+3.04%) |
Mar 28, 2014 | 8.251 | 8.352 | 8.209 | 8.318 | 2,565,975 | +0.09(+1.13%) |
Mar 27, 2014 | 8.268 | 8.344 | 8.150 | 8.226 | 3,767,597 | -0.07(-0.81%) |
Mar 26, 2014 | 8.529 | 8.555 | 8.285 | 8.293 | 2,879,794 | -0.19(-2.29%) |
Mar 25, 2014 | 8.445 | 8.533 | 8.361 | 8.487 | 2,704,237 | +0.07(+0.80%) |
Mar 24, 2014 | 8.512 | 8.588 | 8.352 | 8.420 | 2,503,794 | -0.09(-1.09%) |
Mar 21, 2014 | 8.504 | 8.571 | 8.479 | 8.512 | 3,436,132 | +0.03(+0.40%) |
Mar 20, 2014 | 8.563 | 8.580 | 8.462 | 8.479 | 1,586,478 | -0.08(-0.99%) |
Mar 19, 2014 | 8.715 | 8.715 | 8.504 | 8.563 | 2,469,320 | -0.13(-1.46%) |
Mar 18, 2014 | 8.673 | 8.690 | 8.571 | 8.690 | 2,541,455 | +0.03(+0.29%) |
Mar 17, 2014 | 8.546 | 8.698 | 8.521 | 8.664 | 3,197,998 | +0.15(+1.78%) |
Mar 14, 2014 | 8.453 | 8.563 | 8.436 | 8.512 | 1,781,678 | +0.02(+0.20%) |
Mar 13, 2014 | 8.673 | 8.690 | 8.479 | 8.496 | 2,208,307 | -0.17(-1.95%) |
Mar 12, 2014 | 8.630 | 8.690 | 8.580 | 8.664 | 1,718,344 | -0.03(-0.29%) |
Mar 11, 2014 | 8.749 | 8.799 | 8.660 | 8.690 | 1,910,188 | -0.10(-1.15%) |
Mar 10, 2014 | 8.765 | 8.799 | 8.673 | 8.791 | 2,142,264 | -0.03(-0.29%) |
Mar 07, 2014 | 8.858 | 8.884 | 8.782 | 8.816 | 1,775,132 | -0.03(-0.29%) |
Mar 06, 2014 | 8.858 | 8.943 | 8.833 | 8.841 | 1,357,584 | -0.02(-0.19%) |
Mar 05, 2014 | 8.858 | 8.900 | 8.799 | 8.858 | 1,888,161 | -0.02(-0.19%) |
Mar 04, 2014 | 8.833 | 8.909 | 8.799 | 8.875 | 4,193,186 | +0.13(+1.54%) |
Mar 03, 2014 | 8.571 | 8.782 | 8.563 | 8.740 | 4,351,145 | +0.10(+1.17%) |
Feb 28, 2014 | 8.715 | 8.732 | 8.622 | 8.639 | 3,746,093 | -0.06(-0.68%) |
Feb 27, 2014 | 8.690 | 8.723 | 8.580 | 8.698 | 1,792,226 | +0.01(+0.10%) |
Feb 26, 2014 | 8.715 | 8.774 | 8.656 | 8.690 | 2,398,587 | +0.01(+0.10%) |
Feb 25, 2014 | 8.673 | 8.715 | 8.630 | 8.681 | 2,611,781 | +0.01(+0.10%) |
Feb 24, 2014 | 8.706 | 8.753 | 8.643 | 8.673 | 2,009,798 | -0.03(-0.39%) |
Feb 21, 2014 | 8.706 | 8.757 | 8.647 | 8.706 | 2,353,007 | +0.01(+0.10%) |
Feb 20, 2014 | 8.799 | 8.816 | 8.588 | 8.698 | 5,314,156 | -0.05(-0.58%) |
Feb 19, 2014 | 8.858 | 8.875 | 8.749 | 8.749 | 3,890,068 | -0.17(-1.89%) |
Feb 18, 2014 | 8.892 | 8.926 | 8.829 | 8.917 | 4,049,236 | +0.06(+0.67%) |
Feb 14, 2014 | 8.858 | 8.858 | 8.858 | 8.858 | 4,434,919 | +0.00(+0.00%) |
Feb 13, 2014 | 8.571 | 8.884 | 8.571 | 8.858 | 6,392,702 | +0.22(+2.54%) |
Feb 12, 2014 | 8.369 | 8.749 | 8.369 | 8.639 | 13,189,365 | +0.02(+0.20%) |
Feb 11, 2014 | 8.563 | 8.660 | 8.453 | 8.622 | 4,567,331 | +0.03(+0.39%) |
Feb 10, 2014 | 8.344 | 8.630 | 8.276 | 8.588 | 5,569,644 | +0.24(+2.93%) |
Feb 07, 2014 | 8.141 | 8.386 | 8.082 | 8.344 | 6,771,099 | +0.30(+3.67%) |
Feb 06, 2014 | 8.107 | 8.352 | 8.040 | 8.048 | 9,534,393 | +0.08(+0.95%) |
Feb 05, 2014 | 7.905 | 7.981 | 7.846 | 7.972 | 3,356,532 | +0.02(+0.21%) |
Feb 04, 2014 | 7.922 | 8.015 | 7.770 | 7.956 | 3,120,319 | +0.11(+1.40%) |
Feb 03, 2014 | 8.015 | 8.095 | 7.829 | 7.846 | 3,449,035 | -0.17(-2.11%) |
Jan 31, 2014 | 7.905 | 8.099 | 7.795 | 8.015 | 5,261,199 | +0.02(+0.21%) |
Jan 30, 2014 | 7.930 | 8.091 | 7.888 | 7.998 | 4,034,928 | +0.14(+1.83%) |
Jan 29, 2014 | 7.753 | 8.032 | 7.707 | 7.854 | 5,914,188 | +0.03(+0.43%) |
Jan 28, 2014 | 7.728 | 7.846 | 7.677 | 7.821 | 2,805,080 | +0.08(+1.09%) |
Jan 27, 2014 | 7.837 | 7.867 | 7.694 | 7.736 | 2,687,735 | -0.05(-0.65%) |
Jan 24, 2014 | 7.846 | 7.854 | 7.719 | 7.787 | 4,379,666 | -0.08(-1.07%) |
Jan 23, 2014 | 7.888 | 7.913 | 7.837 | 7.871 | 3,728,291 | -0.03(-0.32%) |
Jan 22, 2014 | 7.846 | 7.913 | 7.837 | 7.897 | 2,619,415 | +0.08(+0.97%) |
Jan 21, 2014 | 7.863 | 7.871 | 7.795 | 7.821 | 1,804,075 | +0.02(+0.22%) |
Jan 17, 2014 | 7.863 | 7.804 | 7.804 | 7.804 | 1,878,869 | -0.08(-1.07%) |
Jan 16, 2014 | 7.930 | 7.960 | 7.812 | 7.888 | 2,339,155 | -0.04(-0.53%) |
Jan 15, 2014 | 7.930 | 8.057 | 7.913 | 7.930 | 4,818,347 | +0.00(+0.00%) |
Jan 14, 2014 | 7.787 | 7.939 | 7.787 | 7.930 | 4,294,033 | +0.15(+1.95%) |
Jan 13, 2014 | 7.812 | 7.846 | 7.711 | 7.778 | 2,274,099 | -0.03(-0.43%) |
Jan 10, 2014 | 7.846 | 7.850 | 7.762 | 7.812 | 2,800,895 | -0.01(-0.11%) |
Jan 09, 2014 | 7.829 | 7.833 | 7.736 | 7.821 | 2,118,936 | +0.03(+0.43%) |
Jan 08, 2014 | 7.821 | 7.821 | 7.736 | 7.787 | 3,056,430 | -0.02(-0.22%) |
Jan 07, 2014 | 7.837 | 7.854 | 7.770 | 7.804 | 2,824,398 | +0.02(+0.22%) |
Jan 06, 2014 | 7.981 | 7.989 | 7.762 | 7.787 | 3,259,491 | -0.13(-1.70%) |
Jan 03, 2014 | 7.989 | 7.989 | 7.871 | 7.922 | 2,734,898 | -0.08(-0.95%) |
Jan 02, 2014 | 8.057 | 8.099 | 7.913 | 7.998 | 3,007,854 | -0.10(-1.25%) |
Dec 31, 2013 | 8.057 | 8.099 | 8.099 | 8.099 | 2,316,849 | +0.03(+0.42%) |
Dec 30, 2013 | 7.998 | 8.074 | 7.956 | 8.065 | 2,458,076 | +0.08(+0.95%) |
Dec 27, 2013 | 8.048 | 8.048 | 7.947 | 7.989 | 1,158,306 | -0.02(-0.21%) |
Dec 26, 2013 | 7.964 | 8.048 | 7.947 | 8.006 | 1,239,575 | +0.04(+0.53%) |
Dec 24, 2013 | 7.922 | 7.981 | 7.871 | 7.964 | 1,038,075 | +0.04(+0.53%) |
Dec 23, 2013 | 7.947 | 7.972 | 7.880 | 7.922 | 1,935,618 | +0.03(+0.32%) |
Dec 20, 2013 | 7.905 | 7.913 | 7.825 | 7.897 | 4,857,705 | +0.04(+0.54%) |
Dec 19, 2013 | 7.837 | 7.871 | 7.783 | 7.854 | 2,643,600 | +0.01(+0.11%) |
Dec 18, 2013 | 7.778 | 7.846 | 7.635 | 7.846 | 2,122,750 | +0.09(+1.20%) |
Dec 17, 2013 | 7.812 | 7.812 | 7.711 | 7.753 | 2,363,196 | -0.08(-0.97%) |
Dec 16, 2013 | 7.736 | 7.850 | 7.711 | 7.829 | 2,718,562 | +0.13(+1.75%) |
Dec 13, 2013 | 7.702 | 7.736 | 7.652 | 7.694 | 2,906,995 | +0.00(+0.00%) |
Dec 12, 2013 | 7.618 | 7.702 | 7.559 | 7.694 | 2,865,830 | +0.08(+1.00%) |
Dec 11, 2013 | 7.728 | 7.728 | 7.610 | 7.618 | 2,030,719 | -0.08(-1.10%) |
Dec 10, 2013 | 7.660 | 7.795 | 7.635 | 7.702 | 3,922,387 | +0.01(+0.11%) |
Dec 09, 2013 | 7.677 | 7.711 | 7.610 | 7.694 | 4,388,906 | +0.02(+0.22%) |
Dec 06, 2013 | 7.643 | 7.702 | 7.614 | 7.677 | 3,887,613 | +0.11(+1.45%) |
Dec 05, 2013 | 7.686 | 7.686 | 7.542 | 7.567 | 2,651,767 | -0.13(-1.64%) |
Dec 04, 2013 | 7.576 | 7.711 | 7.576 | 7.694 | 3,858,240 | +0.07(+0.88%) |
Dec 03, 2013 | 7.576 | 7.686 | 7.567 | 7.627 | 3,864,162 | +0.03(+0.44%) |