Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.763 | 9.873 | 9.763 | 9.784 | 13,885,940 | +0.07(+0.71%) |
Mar 28, 2014 | 9.647 | 9.798 | 9.578 | 9.715 | 11,762,479 | +0.11(+1.14%) |
Mar 27, 2014 | 9.818 | 9.901 | 9.571 | 9.605 | 19,052,318 | -0.16(-1.62%) |
Mar 26, 2014 | 9.935 | 9.963 | 9.756 | 9.763 | 26,494,066 | -0.13(-1.32%) |
Mar 25, 2014 | 9.832 | 9.914 | 9.756 | 9.894 | 14,635,020 | +0.10(+0.98%) |
Mar 24, 2014 | 9.935 | 10.02 | 9.736 | 9.798 | 17,031,126 | -0.07(-0.70%) |
Mar 21, 2014 | 10.01 | 10.10 | 9.853 | 9.866 | 26,764,186 | -0.05(-0.49%) |
Mar 20, 2014 | 9.708 | 10.02 | 9.708 | 9.914 | 31,667,302 | +0.16(+1.62%) |
Mar 19, 2014 | 9.619 | 9.825 | 9.588 | 9.756 | 27,337,480 | +0.16(+1.65%) |
Mar 18, 2014 | 9.592 | 9.647 | 9.543 | 9.598 | 13,684,239 | +0.01(+0.14%) |
Mar 17, 2014 | 9.516 | 9.605 | 9.489 | 9.585 | 13,237,969 | +0.11(+1.16%) |
Mar 14, 2014 | 9.420 | 9.561 | 9.406 | 9.475 | 18,896,196 | +0.03(+0.36%) |
Mar 13, 2014 | 9.489 | 9.564 | 9.413 | 9.440 | 17,999,044 | -0.02(-0.22%) |
Mar 12, 2014 | 9.427 | 9.475 | 9.365 | 9.461 | 12,519,028 | -0.01(-0.07%) |
Mar 11, 2014 | 9.605 | 9.626 | 9.440 | 9.468 | 18,947,612 | -0.14(-1.43%) |
Mar 10, 2014 | 9.537 | 9.626 | 9.488 | 9.605 | 20,892,604 | +0.05(+0.58%) |
Mar 07, 2014 | 9.468 | 9.647 | 9.454 | 9.550 | 25,885,480 | +0.18(+1.91%) |
Mar 06, 2014 | 9.214 | 9.385 | 9.166 | 9.372 | 21,787,532 | +0.19(+2.10%) |
Mar 05, 2014 | 9.207 | 9.221 | 9.145 | 9.179 | 12,622,486 | -0.03(-0.37%) |
Mar 04, 2014 | 9.063 | 9.227 | 9.049 | 9.214 | 11,866,204 | +0.25(+2.84%) |
Mar 03, 2014 | 8.973 | 9.008 | 8.884 | 8.959 | 14,783,912 | -0.09(-0.99%) |
Feb 28, 2014 | 8.911 | 9.083 | 8.898 | 9.049 | 15,160,996 | +0.15(+1.66%) |
Feb 27, 2014 | 8.887 | 8.942 | 8.853 | 8.901 | 10,237,592 | +0.00(+0.00%) |
Feb 26, 2014 | 8.860 | 8.928 | 8.826 | 8.901 | 11,723,525 | +0.08(+0.85%) |
Feb 25, 2014 | 8.881 | 8.881 | 8.792 | 8.826 | 13,296,256 | -0.05(-0.54%) |
Feb 24, 2014 | 8.826 | 8.963 | 8.792 | 8.874 | 11,833,319 | +0.08(+0.93%) |
Feb 21, 2014 | 8.737 | 8.843 | 8.737 | 8.792 | 10,711,385 | +0.06(+0.71%) |
Feb 20, 2014 | 8.648 | 8.751 | 8.559 | 8.730 | 13,715,253 | +0.08(+0.95%) |
Feb 19, 2014 | 8.785 | 8.812 | 8.617 | 8.648 | 16,131,516 | -0.19(-2.17%) |
Feb 18, 2014 | 8.860 | 8.887 | 8.751 | 8.839 | 13,446,451 | +0.00(+0.00%) |
Feb 14, 2014 | 8.819 | 8.839 | 8.839 | 8.839 | 12,699,032 | +0.03(+0.31%) |
Feb 13, 2014 | 8.744 | 8.826 | 8.662 | 8.812 | 12,431,580 | -0.02(-0.23%) |
Feb 12, 2014 | 8.757 | 9.017 | 8.757 | 8.833 | 13,633,500 | +0.07(+0.78%) |
Feb 11, 2014 | 8.682 | 8.785 | 8.593 | 8.764 | 16,241,786 | +0.10(+1.10%) |
Feb 10, 2014 | 8.730 | 8.764 | 8.593 | 8.668 | 12,035,041 | -0.05(-0.55%) |
Feb 07, 2014 | 8.699 | 8.805 | 8.634 | 8.716 | 13,659,907 | +0.06(+0.71%) |
Feb 06, 2014 | 8.491 | 8.662 | 8.491 | 8.655 | 10,259,110 | +0.18(+2.18%) |
Feb 05, 2014 | 8.484 | 8.532 | 8.402 | 8.470 | 20,036,402 | -0.07(-0.80%) |
Feb 04, 2014 | 8.477 | 8.600 | 8.381 | 8.538 | 14,162,485 | +0.12(+1.38%) |
Feb 03, 2014 | 8.723 | 8.744 | 8.402 | 8.422 | 18,884,652 | -0.31(-3.53%) |
Jan 31, 2014 | 8.723 | 8.826 | 8.696 | 8.730 | 17,003,524 | -0.14(-1.62%) |
Jan 30, 2014 | 8.874 | 8.894 | 8.709 | 8.874 | 17,380,640 | +0.07(+0.78%) |
Jan 29, 2014 | 8.792 | 8.908 | 8.751 | 8.805 | 20,065,298 | -0.06(-0.69%) |
Jan 28, 2014 | 8.792 | 8.911 | 8.764 | 8.867 | 19,261,286 | +0.07(+0.78%) |
Jan 27, 2014 | 8.881 | 8.963 | 8.730 | 8.798 | 26,801,206 | -0.05(-0.54%) |
Jan 24, 2014 | 9.312 | 9.312 | 8.826 | 8.846 | 43,723,204 | -0.51(-5.48%) |
Jan 23, 2014 | 9.476 | 9.578 | 9.161 | 9.359 | 37,721,656 | -0.31(-3.25%) |
Jan 22, 2014 | 9.619 | 9.674 | 9.517 | 9.674 | 20,349,026 | +0.09(+0.93%) |
Jan 21, 2014 | 9.359 | 9.585 | 9.346 | 9.585 | 24,657,012 | +0.32(+3.47%) |
Jan 17, 2014 | 9.277 | 9.264 | 9.264 | 9.264 | 11,085,983 | +0.01(+0.07%) |
Jan 16, 2014 | 9.359 | 9.366 | 9.216 | 9.257 | 11,436,892 | -0.10(-1.10%) |
Jan 15, 2014 | 9.284 | 9.407 | 9.312 | 9.359 | 11,031,620 | +0.08(+0.81%) |
Jan 14, 2014 | 9.277 | 9.339 | 9.243 | 9.284 | 16,814,310 | +0.07(+0.74%) |
Jan 13, 2014 | 9.332 | 9.339 | 9.175 | 9.216 | 9,489,873 | -0.11(-1.17%) |
Jan 10, 2014 | 9.400 | 9.407 | 9.257 | 9.325 | 13,863,098 | -0.09(-0.94%) |
Jan 09, 2014 | 9.332 | 9.469 | 9.332 | 9.414 | 24,700,802 | +0.09(+0.95%) |
Jan 08, 2014 | 9.229 | 9.356 | 9.175 | 9.325 | 18,412,162 | +0.06(+0.66%) |
Jan 07, 2014 | 9.260 | 9.349 | 9.202 | 9.264 | 16,927,194 | +0.07(+0.74%) |
Jan 06, 2014 | 9.168 | 9.315 | 9.168 | 9.195 | 18,934,984 | +0.08(+0.90%) |
Jan 03, 2014 | 9.113 | 9.195 | 9.072 | 9.113 | 8,142,843 | +0.02(+0.23%) |
Jan 02, 2014 | 9.188 | 9.195 | 9.072 | 9.093 | 9,283,045 | -0.09(-0.97%) |
Dec 31, 2013 | 9.161 | 9.182 | 9.182 | 9.182 | 5,338,583 | +0.03(+0.30%) |
Dec 30, 2013 | 9.175 | 9.209 | 9.141 | 9.154 | 4,372,470 | -0.01(-0.15%) |
Dec 27, 2013 | 9.216 | 9.229 | 9.154 | 9.168 | 3,663,272 | -0.03(-0.30%) |
Dec 26, 2013 | 9.236 | 9.257 | 9.175 | 9.195 | 4,413,075 | -0.01(-0.07%) |
Dec 24, 2013 | 9.223 | 9.271 | 9.195 | 9.202 | 2,861,200 | -0.01(-0.07%) |
Dec 23, 2013 | 9.161 | 9.223 | 9.120 | 9.209 | 7,367,751 | +0.10(+1.05%) |
Dec 20, 2013 | 9.141 | 9.182 | 9.058 | 9.113 | 19,244,560 | +0.03(+0.38%) |
Dec 19, 2013 | 9.058 | 9.127 | 9.004 | 9.079 | 9,819,470 | +0.00(+0.00%) |
Dec 18, 2013 | 8.963 | 9.086 | 8.798 | 9.079 | 18,276,928 | +0.13(+1.45%) |
Dec 17, 2013 | 9.052 | 9.058 | 8.908 | 8.949 | 15,974,967 | -0.13(-1.43%) |
Dec 16, 2013 | 8.949 | 9.106 | 8.949 | 9.079 | 12,149,700 | +0.16(+1.76%) |
Dec 13, 2013 | 8.928 | 8.983 | 8.874 | 8.922 | 10,364,930 | -0.03(-0.31%) |
Dec 12, 2013 | 8.833 | 9.004 | 8.826 | 8.949 | 18,870,722 | +0.11(+1.24%) |
Dec 11, 2013 | 8.942 | 8.942 | 8.798 | 8.839 | 16,752,884 | -0.05(-0.62%) |
Dec 10, 2013 | 8.792 | 8.928 | 8.744 | 8.894 | 17,101,898 | +0.08(+0.93%) |
Dec 09, 2013 | 8.874 | 8.887 | 8.751 | 8.812 | 13,694,872 | -0.05(-0.54%) |
Dec 06, 2013 | 8.819 | 8.881 | 8.771 | 8.860 | 10,938,615 | +0.14(+1.65%) |
Dec 05, 2013 | 8.744 | 8.785 | 8.655 | 8.716 | 14,487,831 | -0.07(-0.78%) |
Dec 04, 2013 | 8.648 | 8.812 | 8.600 | 8.785 | 19,490,832 | +0.18(+2.07%) |
Dec 03, 2013 | 8.716 | 8.751 | 8.542 | 8.607 | 17,493,648 | -0.12(-1.41%) |
Dec 02, 2013 | 8.771 | 8.887 | 8.730 | 8.730 | 19,227,008 | +0.01(+0.08%) |
Nov 29, 2013 | 8.764 | 8.819 | 8.709 | 8.723 | 7,581,034 | -0.03(-0.35%) |
Nov 27, 2013 | 8.808 | 8.836 | 8.744 | 8.754 | 11,989,496 | -0.02(-0.23%) |
Nov 26, 2013 | 8.815 | 8.836 | 8.734 | 8.774 | 13,243,106 | -0.01(-0.15%) |
Nov 25, 2013 | 8.843 | 8.924 | 8.788 | 8.788 | 18,922,652 | -0.05(-0.62%) |
Nov 22, 2013 | 8.829 | 8.863 | 8.740 | 8.843 | 12,037,463 | +0.03(+0.31%) |
Nov 21, 2013 | 8.706 | 8.870 | 8.665 | 8.815 | 19,560,540 | +0.14(+1.65%) |
Nov 20, 2013 | 8.706 | 8.734 | 8.631 | 8.672 | 17,001,906 | -0.03(-0.39%) |
Nov 19, 2013 | 8.734 | 8.774 | 8.625 | 8.706 | 16,811,312 | -0.03(-0.31%) |
Nov 18, 2013 | 8.788 | 8.836 | 8.693 | 8.734 | 15,666,248 | -0.02(-0.23%) |
Nov 15, 2013 | 8.836 | 8.856 | 8.747 | 8.754 | 19,561,860 | -0.07(-0.77%) |
Nov 14, 2013 | 8.890 | 8.890 | 8.802 | 8.822 | 11,810,257 | -0.03(-0.38%) |
Nov 13, 2013 | 8.747 | 8.856 | 8.659 | 8.856 | 11,562,248 | +0.11(+1.25%) |
Nov 12, 2013 | 8.815 | 8.866 | 8.706 | 8.747 | 9,057,985 | -0.08(-0.93%) |
Nov 11, 2013 | 8.883 | 8.924 | 8.802 | 8.829 | 11,449,785 | -0.04(-0.46%) |
Nov 08, 2013 | 8.509 | 8.870 | 8.481 | 8.870 | 16,273,264 | +0.38(+4.49%) |
Nov 07, 2013 | 8.652 | 8.713 | 8.481 | 8.488 | 13,841,152 | -0.14(-1.58%) |
Nov 06, 2013 | 8.625 | 8.645 | 8.516 | 8.625 | 11,078,585 | +0.07(+0.80%) |
Nov 05, 2013 | 8.468 | 8.631 | 8.427 | 8.556 | 13,992,587 | +0.04(+0.48%) |
Nov 04, 2013 | 8.556 | 8.590 | 8.461 | 8.516 | 11,569,371 | -0.03(-0.32%) |
Nov 01, 2013 | 8.550 | 8.618 | 8.502 | 8.543 | 12,831,222 | +0.00(+0.04%) |
Oct 31, 2013 | 8.522 | 8.631 | 8.495 | 8.539 | 15,765,752 | +0.00(+0.04%) |
Oct 30, 2013 | 8.625 | 8.665 | 8.522 | 8.536 | 15,550,923 | -0.09(-1.03%) |
Oct 29, 2013 | 8.686 | 8.706 | 8.577 | 8.625 | 13,117,202 | -0.05(-0.63%) |
Oct 28, 2013 | 8.625 | 8.720 | 8.604 | 8.679 | 12,952,797 | +0.03(+0.39%) |
Oct 25, 2013 | 8.638 | 8.672 | 8.584 | 8.645 | 14,344,483 | +0.04(+0.48%) |
Oct 24, 2013 | 8.611 | 8.638 | 8.550 | 8.604 | 15,594,260 | +0.01(+0.08%) |
Oct 23, 2013 | 8.577 | 8.631 | 8.550 | 8.597 | 18,450,008 | -0.01(-0.16%) |
Oct 22, 2013 | 8.563 | 8.645 | 8.536 | 8.611 | 26,262,562 | +0.05(+0.64%) |
Oct 21, 2013 | 8.563 | 8.590 | 8.509 | 8.556 | 13,608,398 | -0.03(-0.32%) |
Oct 18, 2013 | 8.625 | 8.638 | 8.434 | 8.584 | 17,333,130 | +0.04(+0.44%) |
Oct 17, 2013 | 8.366 | 8.550 | 8.250 | 8.546 | 23,075,930 | +0.28(+3.34%) |
Oct 16, 2013 | 8.202 | 8.434 | 8.127 | 8.270 | 26,676,894 | +0.19(+2.36%) |
Oct 15, 2013 | 8.114 | 8.148 | 8.039 | 8.080 | 12,705,426 | -0.05(-0.59%) |
Oct 14, 2013 | 8.045 | 8.141 | 8.018 | 8.127 | 11,520,706 | +0.03(+0.42%) |
Oct 11, 2013 | 7.977 | 8.107 | 7.923 | 8.093 | 12,077,903 | +0.09(+1.11%) |
Oct 10, 2013 | 7.827 | 8.011 | 7.827 | 8.005 | 16,747,732 | +0.27(+3.43%) |
Oct 09, 2013 | 7.698 | 7.800 | 7.657 | 7.739 | 18,844,690 | +0.04(+0.53%) |
Oct 08, 2013 | 7.793 | 7.865 | 7.664 | 7.698 | 23,199,304 | -0.10(-1.31%) |
Oct 07, 2013 | 7.862 | 7.875 | 7.780 | 7.800 | 13,397,439 | -0.13(-1.63%) |
Oct 04, 2013 | 7.807 | 7.971 | 7.793 | 7.930 | 12,590,732 | +0.13(+1.66%) |
Oct 03, 2013 | 7.759 | 7.841 | 7.698 | 7.800 | 18,830,744 | +0.02(+0.26%) |
Oct 02, 2013 | 7.780 | 7.865 | 7.753 | 7.780 | 16,204,235 | -0.07(-0.95%) |
Oct 01, 2013 | 7.759 | 7.879 | 7.712 | 7.855 | 13,837,308 | +0.09(+1.14%) |
Sep 30, 2013 | 7.596 | 7.776 | 7.528 | 7.766 | 15,073,507 | +0.03(+0.35%) |
Sep 27, 2013 | 7.678 | 7.800 | 7.630 | 7.739 | 12,884,819 | +0.01(+0.18%) |
Sep 26, 2013 | 7.800 | 7.821 | 7.671 | 7.725 | 13,479,523 | -0.07(-0.96%) |
Sep 25, 2013 | 7.793 | 7.885 | 7.691 | 7.800 | 12,134,270 | +0.02(+0.26%) |
Sep 24, 2013 | 7.719 | 7.834 | 7.644 | 7.780 | 19,655,444 | +0.03(+0.44%) |
Sep 23, 2013 | 7.834 | 7.868 | 7.684 | 7.746 | 21,204,492 | -0.14(-1.73%) |
Sep 20, 2013 | 7.882 | 7.930 | 7.766 | 7.882 | 33,951,804 | -0.02(-0.26%) |
Sep 19, 2013 | 8.250 | 8.250 | 7.855 | 7.902 | 31,276,282 | -0.32(-3.89%) |
Sep 18, 2013 | 8.263 | 8.338 | 8.202 | 8.223 | 12,820,742 | -0.03(-0.41%) |
Sep 17, 2013 | 8.223 | 8.277 | 8.189 | 8.257 | 8,077,539 | +0.05(+0.58%) |
Sep 16, 2013 | 8.243 | 8.257 | 8.182 | 8.209 | 9,778,787 | +0.05(+0.67%) |
Sep 13, 2013 | 8.154 | 8.189 | 8.093 | 8.154 | 6,679,610 | +0.00(+0.00%) |
Sep 12, 2013 | 8.216 | 8.236 | 8.127 | 8.154 | 9,926,615 | -0.06(-0.75%) |
Sep 11, 2013 | 8.250 | 8.311 | 8.154 | 8.216 | 10,672,460 | -0.05(-0.66%) |
Sep 10, 2013 | 8.229 | 8.277 | 8.195 | 8.270 | 13,855,353 | +0.10(+1.25%) |
Sep 09, 2013 | 8.141 | 8.175 | 8.025 | 8.168 | 13,272,231 | +0.06(+0.76%) |
Sep 06, 2013 | 8.154 | 8.168 | 7.991 | 8.107 | 20,693,002 | +0.04(+0.51%) |
Sep 05, 2013 | 7.971 | 8.134 | 7.964 | 8.066 | 15,956,820 | +0.11(+1.37%) |
Sep 04, 2013 | 7.943 | 8.039 | 7.889 | 7.957 | 21,641,042 | +0.00(+0.00%) |
Sep 03, 2013 | 8.032 | 8.154 | 7.916 | 7.957 | 14,231,056 | +0.01(+0.09%) |
Aug 30, 2013 | 8.032 | 8.039 | 7.862 | 7.950 | 17,852,904 | -0.08(-1.02%) |
Aug 29, 2013 | 7.977 | 8.086 | 7.957 | 8.032 | 13,618,795 | +0.07(+0.86%) |
Aug 28, 2013 | 7.882 | 8.059 | 7.841 | 7.964 | 15,612,006 | +0.03(+0.34%) |
Aug 27, 2013 | 8.144 | 8.148 | 7.909 | 7.936 | 17,083,550 | -0.31(-3.80%) |
Aug 26, 2013 | 8.298 | 8.352 | 8.229 | 8.250 | 11,716,053 | -0.06(-0.74%) |
Aug 23, 2013 | 8.427 | 8.447 | 8.270 | 8.311 | 9,796,694 | -0.06(-0.77%) |
Aug 22, 2013 | 8.233 | 8.386 | 8.206 | 8.376 | 12,203,468 | +0.18(+2.15%) |
Aug 21, 2013 | 8.220 | 8.288 | 8.139 | 8.200 | 14,317,266 | -0.05(-0.58%) |
Aug 20, 2013 | 8.145 | 8.294 | 8.065 | 8.247 | 18,452,732 | +0.12(+1.42%) |
Aug 19, 2013 | 8.233 | 8.233 | 8.132 | 8.132 | 11,645,839 | -0.12(-1.40%) |
Aug 16, 2013 | 8.200 | 8.356 | 8.172 | 8.247 | 11,521,528 | +0.05(+0.66%) |
Aug 15, 2013 | 8.261 | 8.261 | 8.132 | 8.193 | 14,168,601 | -0.14(-1.71%) |
Aug 14, 2013 | 8.322 | 8.383 | 8.281 | 8.335 | 12,794,432 | +0.01(+0.08%) |
Aug 13, 2013 | 8.281 | 8.389 | 8.206 | 8.328 | 14,210,750 | +0.07(+0.82%) |
Aug 12, 2013 | 8.247 | 8.308 | 8.200 | 8.261 | 10,374,846 | -0.03(-0.41%) |
Aug 09, 2013 | 8.328 | 8.389 | 8.267 | 8.294 | 11,535,745 | -0.04(-0.49%) |
Aug 08, 2013 | 8.328 | 8.389 | 8.233 | 8.335 | 17,120,590 | +0.07(+0.90%) |
Aug 07, 2013 | 8.362 | 8.369 | 8.220 | 8.261 | 16,517,004 | -0.14(-1.62%) |
Aug 06, 2013 | 8.478 | 8.518 | 8.349 | 8.396 | 15,993,591 | -0.09(-1.12%) |
Aug 05, 2013 | 8.478 | 8.545 | 8.438 | 8.491 | 8,128,187 | -0.02(-0.24%) |
Aug 02, 2013 | 8.532 | 8.559 | 8.437 | 8.512 | 12,389,437 | -0.03(-0.32%) |
Aug 01, 2013 | 8.403 | 8.566 | 8.396 | 8.539 | 16,160,771 | +0.21(+2.52%) |
Jul 31, 2013 | 8.294 | 8.423 | 8.288 | 8.328 | 14,727,933 | +0.05(+0.66%) |
Jul 30, 2013 | 8.274 | 8.335 | 8.213 | 8.274 | 13,044,574 | +0.02(+0.25%) |
Jul 29, 2013 | 8.396 | 8.410 | 8.220 | 8.254 | 12,075,967 | -0.16(-1.85%) |
Jul 26, 2013 | 8.301 | 8.417 | 8.301 | 8.410 | 14,015,117 | +0.03(+0.32%) |
Jul 25, 2013 | 8.369 | 8.474 | 8.315 | 8.383 | 19,744,434 | -0.01(-0.08%) |
Jul 24, 2013 | 8.376 | 8.437 | 8.311 | 8.389 | 15,899,670 | +0.05(+0.65%) |
Jul 23, 2013 | 8.417 | 8.423 | 8.288 | 8.335 | 18,525,586 | -0.05(-0.65%) |
Jul 22, 2013 | 8.186 | 8.396 | 8.159 | 8.389 | 19,786,314 | +0.22(+2.74%) |
Jul 19, 2013 | 8.044 | 8.193 | 8.030 | 8.166 | 19,579,328 | +0.14(+1.78%) |
Jul 18, 2013 | 7.806 | 8.139 | 7.759 | 8.023 | 26,485,148 | +0.12(+1.55%) |
Jul 17, 2013 | 7.854 | 7.949 | 7.833 | 7.901 | 13,667,984 | +0.07(+0.87%) |
Jul 16, 2013 | 7.989 | 7.993 | 7.745 | 7.833 | 14,589,914 | -0.14(-1.79%) |
Jul 15, 2013 | 8.030 | 8.077 | 7.976 | 7.976 | 9,959,938 | -0.02(-0.25%) |
Jul 12, 2013 | 7.874 | 7.999 | 7.854 | 7.996 | 12,277,957 | +0.15(+1.90%) |
Jul 11, 2013 | 8.111 | 8.111 | 7.806 | 7.847 | 21,647,920 | -0.15(-1.87%) |
Jul 10, 2013 | 8.050 | 8.077 | 7.921 | 7.996 | 15,115,953 | -0.06(-0.76%) |
Jul 09, 2013 | 8.132 | 8.118 | 8.010 | 8.057 | 20,281,280 | -0.02(-0.25%) |
Jul 08, 2013 | 8.179 | 8.227 | 8.064 | 8.077 | 16,577,299 | -0.06(-0.75%) |
Jul 05, 2013 | 7.820 | 8.139 | 7.820 | 8.139 | 20,829,352 | +0.39(+4.99%) |
Jul 03, 2013 | 7.684 | 7.772 | 7.657 | 7.752 | 7,674,780 | +0.02(+0.26%) |
Jul 02, 2013 | 7.623 | 7.793 | 7.603 | 7.732 | 17,877,068 | +0.11(+1.42%) |
Jul 01, 2013 | 7.508 | 7.732 | 7.501 | 7.623 | 18,121,098 | +0.14(+1.81%) |
Jun 28, 2013 | 7.487 | 7.521 | 7.399 | 7.487 | 14,822,145 | -0.03(-0.36%) |
Jun 27, 2013 | 7.447 | 7.521 | 7.399 | 7.515 | 14,016,559 | +0.14(+1.84%) |
Jun 26, 2013 | 7.440 | 7.440 | 7.311 | 7.379 | 19,362,076 | +0.11(+1.49%) |
Jun 25, 2013 | 7.148 | 7.291 | 7.108 | 7.270 | 16,587,653 | +0.19(+2.68%) |
Jun 24, 2013 | 7.053 | 7.162 | 7.023 | 7.080 | 19,220,216 | -0.07(-0.95%) |
Jun 21, 2013 | 7.114 | 7.203 | 7.022 | 7.148 | 25,810,716 | +0.12(+1.64%) |
Jun 20, 2013 | 6.999 | 7.209 | 6.945 | 7.033 | 39,701,556 | -0.03(-0.38%) |
Jun 19, 2013 | 7.108 | 7.135 | 7.040 | 7.060 | 15,087,883 | -0.06(-0.86%) |
Jun 18, 2013 | 7.047 | 7.182 | 7.023 | 7.121 | 14,830,905 | +0.05(+0.77%) |
Jun 17, 2013 | 7.101 | 7.121 | 7.019 | 7.067 | 12,961,452 | +0.01(+0.10%) |
Jun 14, 2013 | 7.223 | 7.230 | 6.992 | 7.060 | 16,893,476 | -0.18(-2.53%) |
Jun 13, 2013 | 7.108 | 7.250 | 7.060 | 7.243 | 14,711,264 | +0.14(+1.91%) |
Jun 12, 2013 | 7.331 | 7.352 | 7.108 | 7.108 | 17,455,084 | -0.18(-2.42%) |
Jun 11, 2013 | 7.386 | 7.420 | 7.281 | 7.284 | 15,743,968 | -0.17(-2.27%) |
Jun 10, 2013 | 7.372 | 7.501 | 7.352 | 7.454 | 22,696,120 | +0.09(+1.20%) |
Jun 07, 2013 | 7.250 | 7.386 | 7.203 | 7.365 | 18,372,098 | +0.18(+2.55%) |
Jun 06, 2013 | 7.094 | 7.189 | 7.054 | 7.182 | 12,521,562 | +0.07(+1.05%) |
Jun 05, 2013 | 7.216 | 7.264 | 7.108 | 7.108 | 12,842,536 | -0.13(-1.78%) |
Jun 04, 2013 | 7.298 | 7.386 | 7.223 | 7.236 | 9,826,647 | -0.07(-0.93%) |
Jun 03, 2013 | 7.325 | 7.386 | 7.203 | 7.304 | 12,324,703 | -0.01(-0.09%) |
May 31, 2013 | 7.345 | 7.386 | 7.291 | 7.311 | 18,384,160 | -0.05(-0.65%) |
May 30, 2013 | 7.291 | 7.420 | 7.284 | 7.359 | 16,335,097 | +0.09(+1.21%) |
May 29, 2013 | 7.230 | 7.338 | 7.169 | 7.270 | 17,438,102 | -0.01(-0.19%) |
May 28, 2013 | 7.311 | 7.359 | 7.230 | 7.284 | 14,491,643 | +0.05(+0.75%) |
May 24, 2013 | 7.155 | 7.236 | 7.142 | 7.230 | 10,270,847 | +0.02(+0.28%) |
May 23, 2013 | 7.108 | 7.250 | 7.080 | 7.209 | 12,464,115 | -0.00(-0.05%) |
May 22, 2013 | 7.321 | 7.422 | 7.186 | 7.213 | 18,595,408 | -0.11(-1.57%) |
May 21, 2013 | 7.334 | 7.388 | 7.301 | 7.327 | 9,475,732 | +0.01(+0.09%) |
May 20, 2013 | 7.267 | 7.375 | 7.260 | 7.321 | 12,998,287 | +0.03(+0.46%) |
May 17, 2013 | 7.192 | 7.321 | 7.172 | 7.287 | 14,356,608 | +0.16(+2.18%) |
May 16, 2013 | 7.172 | 7.233 | 7.125 | 7.132 | 13,895,332 | -0.04(-0.56%) |
May 15, 2013 | 7.085 | 7.233 | 7.031 | 7.172 | 18,217,606 | +0.19(+2.71%) |
May 13, 2013 | 6.943 | 7.037 | 6.929 | 6.983 | 8,385,055 | +0.03(+0.49%) |
May 10, 2013 | 6.956 | 6.990 | 6.909 | 6.950 | 8,937,071 | +0.01(+0.10%) |
May 09, 2013 | 6.970 | 6.997 | 6.916 | 6.943 | 8,082,013 | -0.04(-0.58%) |
May 08, 2013 | 6.889 | 7.004 | 6.855 | 6.983 | 11,591,866 | +0.08(+1.17%) |
May 07, 2013 | 6.869 | 6.909 | 6.815 | 6.902 | 13,141,997 | +0.06(+0.89%) |
May 06, 2013 | 6.781 | 6.848 | 6.754 | 6.842 | 10,011,849 | +0.07(+1.10%) |
May 03, 2013 | 6.734 | 6.774 | 6.693 | 6.767 | 11,372,504 | +0.07(+1.11%) |
May 02, 2013 | 6.673 | 6.734 | 6.639 | 6.693 | 12,592,571 | +0.03(+0.40%) |
May 01, 2013 | 6.713 | 6.747 | 6.659 | 6.666 | 11,366,601 | -0.06(-0.90%) |
Apr 30, 2013 | 6.639 | 6.747 | 6.606 | 6.727 | 19,827,690 | +0.04(+0.61%) |
Apr 29, 2013 | 6.626 | 6.740 | 6.626 | 6.686 | 13,822,383 | +0.07(+1.12%) |
Apr 26, 2013 | 6.632 | 6.676 | 6.558 | 6.612 | 11,587,700 | -0.02(-0.31%) |
Apr 25, 2013 | 6.585 | 6.680 | 6.585 | 6.632 | 9,636,874 | +0.07(+1.03%) |
Apr 24, 2013 | 6.464 | 6.579 | 6.464 | 6.565 | 9,598,586 | +0.09(+1.46%) |
Apr 23, 2013 | 6.396 | 6.511 | 6.396 | 6.471 | 14,578,895 | +0.10(+1.59%) |
Apr 22, 2013 | 6.336 | 6.437 | 6.275 | 6.369 | 11,888,144 | +0.02(+0.32%) |
Apr 19, 2013 | 6.322 | 6.376 | 6.268 | 6.349 | 13,845,861 | +0.05(+0.86%) |
Apr 18, 2013 | 6.430 | 6.471 | 6.265 | 6.295 | 31,478,526 | -0.13(-2.10%) |
Apr 17, 2013 | 6.464 | 6.504 | 6.383 | 6.430 | 20,640,378 | -0.08(-1.24%) |
Apr 16, 2013 | 6.545 | 6.545 | 6.437 | 6.511 | 19,449,644 | +0.07(+1.05%) |
Apr 15, 2013 | 6.612 | 6.632 | 6.444 | 6.444 | 18,620,766 | -0.20(-2.95%) |
Apr 12, 2013 | 6.713 | 6.767 | 6.632 | 6.639 | 21,307,714 | -0.13(-1.89%) |
Apr 11, 2013 | 6.774 | 6.923 | 6.703 | 6.767 | 35,503,092 | +0.00(+0.00%) |
Apr 10, 2013 | 6.686 | 6.774 | 6.659 | 6.767 | 13,833,546 | +0.12(+1.83%) |
Apr 09, 2013 | 6.626 | 6.680 | 6.582 | 6.646 | 9,885,220 | +0.03(+0.41%) |
Apr 08, 2013 | 6.518 | 6.619 | 6.450 | 6.619 | 12,094,913 | +0.10(+1.55%) |
Apr 05, 2013 | 6.457 | 6.538 | 6.369 | 6.518 | 24,472,266 | -0.03(-0.51%) |
Apr 04, 2013 | 6.471 | 6.558 | 6.457 | 6.552 | 14,571,001 | +0.08(+1.25%) |
Apr 03, 2013 | 6.572 | 6.579 | 6.439 | 6.471 | 15,575,294 | -0.11(-1.64%) |
Apr 02, 2013 | 6.646 | 6.646 | 6.552 | 6.579 | 10,977,576 | -0.05(-0.71%) |