Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.685 | 8.685 | 7.553 | 8.465 | 14,988,904 | -0.13(-1.53%) |
Apr 29, 2014 | 8.635 | 8.718 | 8.597 | 8.597 | 6,843,238 | -0.03(-0.32%) |
Apr 28, 2014 | 8.718 | 8.762 | 8.608 | 8.624 | 5,449,625 | -0.08(-0.95%) |
Apr 25, 2014 | 8.789 | 8.800 | 8.663 | 8.707 | 4,932,121 | -0.08(-0.88%) |
Apr 24, 2014 | 8.921 | 8.954 | 8.762 | 8.784 | 4,627,132 | -0.12(-1.36%) |
Apr 23, 2014 | 8.899 | 8.943 | 8.855 | 8.905 | 3,166,158 | +0.02(+0.19%) |
Apr 22, 2014 | 8.877 | 8.910 | 8.756 | 8.888 | 4,274,120 | +0.02(+0.19%) |
Apr 21, 2014 | 8.916 | 8.949 | 8.833 | 8.872 | 3,575,643 | -0.05(-0.62%) |
Apr 17, 2014 | 8.899 | 8.927 | 8.927 | 8.927 | 3,369,553 | +0.04(+0.43%) |
Apr 16, 2014 | 8.789 | 8.927 | 8.756 | 8.888 | 5,978,878 | +0.13(+1.44%) |
Apr 15, 2014 | 8.652 | 8.767 | 8.586 | 8.762 | 3,970,278 | +0.11(+1.27%) |
Apr 14, 2014 | 8.646 | 8.696 | 8.592 | 8.652 | 4,185,937 | +0.07(+0.77%) |
Apr 11, 2014 | 8.553 | 8.592 | 8.515 | 8.586 | 5,461,960 | +0.01(+0.06%) |
Apr 10, 2014 | 8.723 | 8.748 | 8.581 | 8.581 | 6,052,129 | -0.14(-1.58%) |
Apr 09, 2014 | 8.762 | 8.767 | 8.685 | 8.718 | 3,721,357 | -0.03(-0.31%) |
Apr 08, 2014 | 8.641 | 8.762 | 8.619 | 8.745 | 4,669,319 | +0.10(+1.21%) |
Apr 07, 2014 | 8.701 | 8.734 | 8.586 | 8.641 | 8,444,337 | -0.17(-1.93%) |
Apr 04, 2014 | 8.927 | 8.929 | 8.778 | 8.811 | 5,192,816 | -0.04(-0.50%) |
Apr 03, 2014 | 8.800 | 8.861 | 8.784 | 8.855 | 3,313,144 | +0.07(+0.75%) |
Apr 02, 2014 | 8.855 | 8.905 | 8.767 | 8.789 | 5,683,915 | -0.04(-0.50%) |
Apr 01, 2014 | 8.833 | 8.839 | 8.745 | 8.833 | 5,798,759 | +0.01(+0.06%) |
Mar 31, 2014 | 8.767 | 8.833 | 8.751 | 8.828 | 3,378,240 | +0.09(+1.07%) |
Mar 28, 2014 | 8.718 | 8.767 | 8.635 | 8.734 | 4,667,857 | +0.04(+0.44%) |
Mar 27, 2014 | 8.751 | 8.816 | 8.657 | 8.696 | 3,960,553 | -0.07(-0.81%) |
Mar 26, 2014 | 8.872 | 8.888 | 8.756 | 8.767 | 6,305,950 | -0.07(-0.81%) |
Mar 25, 2014 | 8.866 | 8.927 | 8.822 | 8.839 | 4,669,114 | +0.00(+0.00%) |
Mar 24, 2014 | 8.949 | 9.004 | 8.828 | 8.839 | 4,180,026 | -0.08(-0.92%) |
Mar 21, 2014 | 8.916 | 9.053 | 8.899 | 8.921 | 7,440,672 | +0.02(+0.25%) |
Mar 20, 2014 | 8.910 | 8.976 | 8.844 | 8.899 | 6,292,228 | -0.02(-0.25%) |
Mar 19, 2014 | 8.949 | 8.998 | 8.883 | 8.921 | 3,152,931 | -0.02(-0.25%) |
Mar 18, 2014 | 8.855 | 8.971 | 8.839 | 8.943 | 3,605,065 | +0.09(+1.06%) |
Mar 17, 2014 | 8.784 | 8.872 | 8.784 | 8.850 | 2,023,998 | +0.08(+0.94%) |
Mar 14, 2014 | 8.696 | 8.806 | 8.696 | 8.767 | 3,118,762 | +0.04(+0.50%) |
Mar 13, 2014 | 8.833 | 8.844 | 8.696 | 8.723 | 4,144,717 | -0.08(-0.94%) |
Mar 12, 2014 | 8.795 | 8.828 | 8.745 | 8.806 | 5,095,028 | +0.02(+0.19%) |
Mar 11, 2014 | 8.844 | 8.855 | 8.773 | 8.789 | 3,804,305 | -0.05(-0.56%) |
Mar 10, 2014 | 8.888 | 8.927 | 8.833 | 8.839 | 4,475,221 | -0.04(-0.49%) |
Mar 07, 2014 | 8.899 | 8.943 | 8.877 | 8.883 | 3,506,630 | +0.02(+0.19%) |
Mar 06, 2014 | 8.872 | 8.877 | 8.784 | 8.866 | 7,003,477 | +0.01(+0.12%) |
Mar 05, 2014 | 8.806 | 8.863 | 8.784 | 8.855 | 3,032,208 | +0.06(+0.69%) |
Mar 04, 2014 | 8.789 | 8.861 | 8.756 | 8.795 | 4,521,720 | +0.10(+1.20%) |
Mar 03, 2014 | 8.718 | 8.754 | 8.663 | 8.690 | 5,702,004 | -0.09(-1.00%) |
Feb 28, 2014 | 8.762 | 8.855 | 8.707 | 8.778 | 6,224,451 | +0.01(+0.13%) |
Feb 27, 2014 | 8.833 | 8.866 | 8.729 | 8.767 | 4,064,523 | -0.08(-0.93%) |
Feb 26, 2014 | 8.756 | 8.855 | 8.734 | 8.850 | 3,590,915 | +0.12(+1.32%) |
Feb 25, 2014 | 8.740 | 8.767 | 8.707 | 8.734 | 3,156,852 | -0.02(-0.19%) |
Feb 24, 2014 | 8.646 | 8.776 | 8.646 | 8.751 | 4,689,298 | +0.10(+1.21%) |
Feb 21, 2014 | 8.608 | 8.657 | 8.526 | 8.646 | 6,416,215 | +0.09(+1.03%) |
Feb 20, 2014 | 8.476 | 8.589 | 8.405 | 8.559 | 3,919,844 | +0.11(+1.30%) |
Feb 19, 2014 | 8.635 | 8.679 | 8.449 | 8.449 | 4,949,830 | -0.21(-2.47%) |
Feb 18, 2014 | 8.707 | 8.707 | 8.603 | 8.663 | 4,518,177 | +0.01(+0.13%) |
Feb 14, 2014 | 8.570 | 8.652 | 8.652 | 8.652 | 3,039,697 | +0.09(+1.03%) |
Feb 13, 2014 | 8.581 | 8.619 | 8.509 | 8.564 | 5,424,598 | -0.06(-0.70%) |
Feb 12, 2014 | 8.570 | 8.696 | 8.553 | 8.624 | 4,655,115 | +0.06(+0.71%) |
Feb 11, 2014 | 8.460 | 8.570 | 8.449 | 8.564 | 4,649,839 | +0.10(+1.17%) |
Feb 10, 2014 | 8.460 | 8.493 | 8.377 | 8.465 | 3,822,294 | +0.03(+0.39%) |
Feb 07, 2014 | 8.482 | 8.517 | 8.405 | 8.432 | 4,180,727 | +0.00(+0.00%) |
Feb 06, 2014 | 8.449 | 8.471 | 8.386 | 8.432 | 4,494,772 | -0.02(-0.20%) |
Feb 05, 2014 | 8.454 | 8.487 | 8.368 | 8.449 | 5,724,237 | +0.01(+0.06%) |
Feb 04, 2014 | 8.416 | 8.530 | 8.351 | 8.443 | 8,233,815 | +0.05(+0.58%) |
Feb 03, 2014 | 8.724 | 8.735 | 8.373 | 8.395 | 11,442,641 | -0.36(-4.08%) |
Jan 31, 2014 | 8.751 | 8.832 | 8.741 | 8.751 | 4,318,229 | -0.09(-0.98%) |
Jan 30, 2014 | 8.768 | 8.838 | 8.703 | 8.838 | 5,665,233 | -0.01(-0.06%) |
Jan 29, 2014 | 9.189 | 9.189 | 8.519 | 8.843 | 10,454,427 | -0.19(-2.15%) |
Jan 28, 2014 | 9.054 | 9.127 | 9.016 | 9.038 | 4,875,943 | -0.01(-0.06%) |
Jan 27, 2014 | 9.097 | 9.162 | 9.038 | 9.043 | 4,070,830 | -0.03(-0.36%) |
Jan 24, 2014 | 9.260 | 9.270 | 9.070 | 9.076 | 5,443,735 | -0.24(-2.55%) |
Jan 23, 2014 | 9.335 | 9.368 | 9.276 | 9.314 | 3,418,180 | -0.06(-0.63%) |
Jan 22, 2014 | 9.297 | 9.381 | 9.276 | 9.373 | 2,869,217 | +0.09(+0.93%) |
Jan 21, 2014 | 9.260 | 9.297 | 9.205 | 9.287 | 3,841,171 | +0.09(+0.94%) |
Jan 17, 2014 | 9.238 | 9.200 | 9.200 | 9.200 | 3,123,886 | -0.02(-0.18%) |
Jan 16, 2014 | 9.243 | 9.243 | 9.157 | 9.216 | 2,340,354 | -0.03(-0.29%) |
Jan 15, 2014 | 9.178 | 9.308 | 9.189 | 9.243 | 3,310,527 | +0.06(+0.71%) |
Jan 14, 2014 | 9.157 | 9.195 | 9.119 | 9.178 | 3,926,075 | +0.02(+0.24%) |
Jan 13, 2014 | 9.157 | 9.189 | 9.108 | 9.157 | 3,870,799 | -0.03(-0.35%) |
Jan 10, 2014 | 9.297 | 9.400 | 9.151 | 9.189 | 6,080,026 | -0.10(-1.11%) |
Jan 09, 2014 | 9.216 | 9.332 | 9.216 | 9.292 | 5,286,018 | +0.08(+0.82%) |
Jan 08, 2014 | 9.108 | 9.243 | 9.049 | 9.216 | 4,737,040 | +0.12(+1.37%) |
Jan 07, 2014 | 9.033 | 9.124 | 8.989 | 9.092 | 3,474,177 | +0.14(+1.57%) |
Jan 06, 2014 | 9.027 | 9.054 | 8.946 | 8.951 | 2,883,221 | -0.04(-0.48%) |
Jan 03, 2014 | 9.000 | 9.038 | 8.968 | 8.995 | 2,096,039 | +0.01(+0.12%) |
Jan 02, 2014 | 9.076 | 9.108 | 8.957 | 8.984 | 3,058,633 | -0.12(-1.37%) |
Dec 31, 2013 | 9.081 | 9.108 | 9.108 | 9.108 | 2,543,360 | +0.05(+0.60%) |
Dec 30, 2013 | 9.027 | 9.073 | 9.022 | 9.054 | 2,412,642 | +0.00(+0.00%) |
Dec 27, 2013 | 9.027 | 9.114 | 9.011 | 9.054 | 2,562,498 | +0.05(+0.54%) |
Dec 26, 2013 | 9.033 | 9.087 | 9.003 | 9.005 | 2,709,256 | -0.02(-0.18%) |
Dec 24, 2013 | 8.995 | 9.043 | 8.989 | 9.022 | 1,321,345 | +0.04(+0.42%) |
Dec 23, 2013 | 8.989 | 9.022 | 8.951 | 8.984 | 2,808,913 | +0.03(+0.36%) |
Dec 20, 2013 | 8.892 | 8.962 | 8.857 | 8.951 | 5,660,855 | +0.12(+1.35%) |
Dec 19, 2013 | 8.870 | 8.876 | 8.795 | 8.832 | 3,546,718 | -0.05(-0.61%) |
Dec 18, 2013 | 8.827 | 8.892 | 8.757 | 8.887 | 2,737,657 | +0.07(+0.80%) |
Dec 17, 2013 | 8.827 | 8.827 | 8.714 | 8.816 | 3,422,409 | -0.01(-0.12%) |
Dec 16, 2013 | 8.778 | 8.838 | 8.768 | 8.827 | 2,944,718 | +0.05(+0.62%) |
Dec 13, 2013 | 8.778 | 8.827 | 8.735 | 8.773 | 1,984,274 | +0.02(+0.25%) |
Dec 12, 2013 | 8.714 | 8.795 | 8.703 | 8.751 | 2,953,720 | +0.04(+0.50%) |
Dec 11, 2013 | 8.860 | 8.908 | 8.708 | 8.708 | 3,302,219 | -0.12(-1.41%) |
Dec 10, 2013 | 8.832 | 8.914 | 8.795 | 8.832 | 3,180,445 | -0.02(-0.24%) |
Dec 09, 2013 | 8.892 | 8.914 | 8.827 | 8.854 | 3,141,357 | -0.01(-0.06%) |
Dec 06, 2013 | 8.822 | 8.892 | 8.751 | 8.860 | 3,286,993 | +0.08(+0.86%) |
Dec 05, 2013 | 8.827 | 8.827 | 8.719 | 8.784 | 3,392,461 | -0.04(-0.43%) |
Dec 04, 2013 | 8.730 | 8.887 | 8.719 | 8.822 | 4,592,188 | -0.05(-0.55%) |
Dec 03, 2013 | 8.941 | 8.984 | 8.808 | 8.870 | 4,262,807 | -0.07(-0.79%) |
Dec 02, 2013 | 8.924 | 9.049 | 8.860 | 8.941 | 4,818,229 | +0.01(+0.12%) |
Nov 29, 2013 | 8.922 | 8.962 | 8.870 | 8.930 | 2,231,545 | +0.05(+0.61%) |
Nov 27, 2013 | 8.946 | 8.946 | 8.843 | 8.876 | 2,760,937 | -0.04(-0.48%) |
Nov 26, 2013 | 8.935 | 8.978 | 8.914 | 8.919 | 3,956,257 | -0.02(-0.18%) |
Nov 25, 2013 | 8.919 | 8.973 | 8.898 | 8.935 | 2,576,064 | +0.03(+0.36%) |
Nov 22, 2013 | 8.865 | 8.903 | 8.822 | 8.903 | 2,870,349 | +0.03(+0.37%) |
Nov 21, 2013 | 8.805 | 8.903 | 8.746 | 8.870 | 3,889,186 | +0.10(+1.17%) |
Nov 20, 2013 | 8.849 | 8.860 | 8.714 | 8.768 | 5,506,344 | -0.06(-0.73%) |
Nov 19, 2013 | 8.854 | 8.870 | 8.805 | 8.832 | 3,142,639 | +0.04(+0.43%) |
Nov 18, 2013 | 8.908 | 8.908 | 8.784 | 8.795 | 3,999,937 | -0.10(-1.09%) |
Nov 15, 2013 | 9.027 | 9.027 | 8.892 | 8.892 | 3,405,422 | -0.09(-1.02%) |
Nov 14, 2013 | 8.957 | 9.027 | 8.935 | 8.984 | 3,529,005 | +0.06(+0.67%) |
Nov 13, 2013 | 8.822 | 8.924 | 8.816 | 8.924 | 3,220,982 | +0.05(+0.61%) |
Nov 12, 2013 | 8.854 | 8.903 | 8.795 | 8.870 | 4,367,444 | -0.01(-0.12%) |
Nov 11, 2013 | 8.827 | 8.919 | 8.796 | 8.881 | 4,669,223 | +0.07(+0.80%) |
Nov 08, 2013 | 8.654 | 8.822 | 8.649 | 8.811 | 5,105,435 | +0.14(+1.62%) |
Nov 07, 2013 | 8.708 | 8.757 | 8.619 | 8.670 | 5,951,173 | -0.01(-0.06%) |
Nov 06, 2013 | 8.638 | 8.676 | 8.592 | 8.676 | 3,551,745 | +0.08(+0.88%) |
Nov 05, 2013 | 8.649 | 8.649 | 8.449 | 8.600 | 8,408,578 | -0.08(-0.87%) |
Nov 04, 2013 | 8.617 | 8.692 | 8.561 | 8.676 | 4,810,308 | +0.06(+0.74%) |
Nov 01, 2013 | 8.623 | 8.644 | 8.553 | 8.612 | 4,666,997 | -0.02(-0.19%) |
Oct 31, 2013 | 8.596 | 8.686 | 8.569 | 8.628 | 5,544,100 | +0.03(+0.37%) |
Oct 30, 2013 | 8.676 | 8.697 | 8.585 | 8.596 | 3,742,667 | -0.07(-0.80%) |
Oct 29, 2013 | 8.601 | 8.670 | 8.569 | 8.665 | 4,533,795 | +0.10(+1.18%) |
Oct 28, 2013 | 8.527 | 8.623 | 8.527 | 8.564 | 2,898,061 | +0.01(+0.06%) |
Oct 25, 2013 | 8.553 | 8.596 | 8.495 | 8.559 | 3,489,578 | +0.02(+0.25%) |
Oct 24, 2013 | 8.426 | 8.548 | 8.415 | 8.537 | 5,032,719 | +0.13(+1.52%) |
Oct 23, 2013 | 8.415 | 8.458 | 8.255 | 8.410 | 5,275,655 | -0.01(-0.06%) |
Oct 22, 2013 | 8.415 | 8.436 | 8.383 | 8.415 | 3,570,616 | +0.02(+0.19%) |
Oct 21, 2013 | 8.404 | 8.433 | 8.367 | 8.399 | 3,655,436 | -0.02(-0.25%) |
Oct 18, 2013 | 8.473 | 8.484 | 8.335 | 8.420 | 5,382,569 | -0.04(-0.50%) |
Oct 17, 2013 | 8.399 | 8.495 | 8.356 | 8.463 | 6,027,432 | +0.06(+0.70%) |
Oct 16, 2013 | 8.308 | 8.410 | 8.298 | 8.404 | 3,641,941 | +0.11(+1.35%) |
Oct 15, 2013 | 8.308 | 8.383 | 8.279 | 8.293 | 3,190,534 | -0.04(-0.51%) |
Oct 14, 2013 | 8.266 | 8.351 | 8.250 | 8.335 | 4,150,886 | +0.02(+0.19%) |
Oct 11, 2013 | 8.324 | 8.330 | 8.173 | 8.319 | 7,371,468 | +0.00(+0.00%) |
Oct 10, 2013 | 8.197 | 8.324 | 8.186 | 8.319 | 4,770,838 | +0.22(+2.76%) |
Oct 09, 2013 | 8.090 | 8.149 | 8.064 | 8.096 | 3,610,619 | +0.01(+0.07%) |
Oct 08, 2013 | 8.117 | 8.175 | 8.090 | 8.090 | 3,786,855 | -0.03(-0.33%) |
Oct 07, 2013 | 8.191 | 8.197 | 8.117 | 8.117 | 2,774,164 | -0.11(-1.36%) |
Oct 04, 2013 | 8.165 | 8.242 | 8.149 | 8.229 | 3,567,569 | +0.05(+0.65%) |
Oct 03, 2013 | 8.085 | 8.213 | 8.069 | 8.175 | 4,173,828 | +0.06(+0.79%) |
Oct 02, 2013 | 8.202 | 8.212 | 8.096 | 8.112 | 4,061,857 | -0.13(-1.55%) |
Oct 01, 2013 | 8.048 | 8.245 | 8.042 | 8.239 | 9,475,573 | +0.20(+2.45%) |
Sep 30, 2013 | 7.957 | 8.058 | 7.952 | 8.042 | 5,286,969 | +0.00(+0.00%) |
Sep 27, 2013 | 8.106 | 8.143 | 8.032 | 8.042 | 3,795,030 | -0.11(-1.37%) |
Sep 26, 2013 | 8.112 | 8.159 | 8.058 | 8.154 | 4,598,520 | +0.06(+0.79%) |
Sep 25, 2013 | 8.005 | 8.112 | 7.978 | 8.090 | 4,250,126 | +0.10(+1.27%) |
Sep 24, 2013 | 7.936 | 8.026 | 7.915 | 7.989 | 4,168,977 | +0.05(+0.60%) |
Sep 23, 2013 | 7.968 | 8.042 | 7.920 | 7.941 | 4,136,864 | -0.04(-0.53%) |
Sep 20, 2013 | 7.978 | 8.037 | 7.957 | 7.984 | 7,600,511 | +0.01(+0.07%) |
Sep 19, 2013 | 8.128 | 8.128 | 7.941 | 7.978 | 8,794,171 | -0.13(-1.64%) |
Sep 18, 2013 | 8.149 | 8.197 | 8.090 | 8.112 | 4,939,863 | -0.06(-0.72%) |
Sep 17, 2013 | 8.069 | 8.175 | 8.050 | 8.170 | 3,895,594 | +0.13(+1.59%) |
Sep 16, 2013 | 8.096 | 8.053 | 7.984 | 8.042 | 3,143,157 | +0.02(+0.27%) |
Sep 13, 2013 | 8.042 | 8.080 | 7.992 | 8.021 | 3,541,329 | -0.01(-0.07%) |
Sep 12, 2013 | 7.947 | 8.032 | 7.930 | 8.026 | 4,913,971 | +0.09(+1.14%) |
Sep 11, 2013 | 7.872 | 7.941 | 7.798 | 7.936 | 3,795,794 | +0.09(+1.15%) |
Sep 10, 2013 | 7.776 | 7.845 | 7.771 | 7.845 | 3,999,060 | +0.10(+1.31%) |
Sep 09, 2013 | 7.734 | 7.760 | 7.718 | 7.744 | 3,848,793 | +0.01(+0.14%) |
Sep 06, 2013 | 7.813 | 7.842 | 7.675 | 7.734 | 4,122,073 | -0.07(-0.89%) |
Sep 05, 2013 | 7.808 | 7.824 | 7.760 | 7.803 | 3,503,622 | +0.02(+0.20%) |
Sep 04, 2013 | 7.760 | 7.819 | 7.739 | 7.787 | 5,016,894 | +0.04(+0.48%) |
Sep 03, 2013 | 7.883 | 7.947 | 7.691 | 7.750 | 8,753,350 | -0.05(-0.61%) |
Aug 30, 2013 | 7.893 | 7.899 | 7.760 | 7.798 | 4,506,312 | -0.10(-1.28%) |
Aug 29, 2013 | 7.941 | 7.968 | 7.856 | 7.899 | 4,024,217 | -0.06(-0.80%) |
Aug 28, 2013 | 7.877 | 7.963 | 7.808 | 7.963 | 5,005,249 | +0.11(+1.36%) |
Aug 27, 2013 | 8.064 | 8.064 | 7.851 | 7.856 | 4,810,627 | -0.25(-3.09%) |
Aug 26, 2013 | 8.181 | 8.207 | 8.090 | 8.106 | 3,758,759 | -0.07(-0.91%) |
Aug 23, 2013 | 8.255 | 8.261 | 8.141 | 8.181 | 2,844,279 | -0.03(-0.32%) |
Aug 22, 2013 | 8.138 | 8.207 | 8.128 | 8.207 | 2,957,514 | +0.09(+1.11%) |
Aug 21, 2013 | 8.250 | 8.250 | 8.106 | 8.117 | 3,512,016 | -0.13(-1.61%) |
Aug 20, 2013 | 8.170 | 8.271 | 8.133 | 8.250 | 3,974,463 | +0.08(+0.98%) |
Aug 19, 2013 | 8.261 | 8.277 | 8.138 | 8.170 | 4,900,714 | -0.10(-1.22%) |
Aug 16, 2013 | 8.229 | 8.298 | 8.202 | 8.271 | 9,319,429 | +0.08(+0.97%) |
Aug 15, 2013 | 8.138 | 8.197 | 8.101 | 8.191 | 7,576,951 | -0.01(-0.06%) |
Aug 14, 2013 | 8.159 | 8.207 | 8.106 | 8.197 | 5,513,713 | +0.05(+0.65%) |
Aug 13, 2013 | 8.234 | 8.263 | 8.106 | 8.143 | 4,915,604 | -0.06(-0.78%) |
Aug 12, 2013 | 8.149 | 8.245 | 8.143 | 8.207 | 4,100,372 | +0.03(+0.33%) |
Aug 09, 2013 | 8.186 | 8.223 | 8.133 | 8.181 | 4,353,973 | -0.02(-0.19%) |
Aug 08, 2013 | 8.213 | 8.293 | 8.186 | 8.197 | 4,158,516 | -0.01(-0.06%) |
Aug 07, 2013 | 8.197 | 8.250 | 8.149 | 8.202 | 6,500,165 | +0.01(+0.06%) |
Aug 06, 2013 | 8.112 | 8.202 | 8.101 | 8.197 | 5,820,290 | +0.08(+0.98%) |
Aug 05, 2013 | 8.271 | 8.282 | 8.101 | 8.117 | 6,053,791 | -0.15(-1.87%) |
Aug 02, 2013 | 8.224 | 8.308 | 8.195 | 8.271 | 16,021,245 | +0.05(+0.64%) |
Aug 01, 2013 | 8.004 | 8.245 | 7.994 | 8.219 | 22,196,414 | +0.27(+3.43%) |
Jul 31, 2013 | 7.821 | 7.952 | 7.805 | 7.946 | 13,898,468 | +0.16(+2.09%) |
Jul 30, 2013 | 7.826 | 7.857 | 7.763 | 7.784 | 6,612,022 | +0.01(+0.07%) |
Jul 29, 2013 | 7.779 | 7.842 | 7.763 | 7.779 | 6,070,769 | +0.00(+0.00%) |
Jul 26, 2013 | 7.805 | 7.836 | 7.768 | 7.779 | 4,788,945 | -0.04(-0.47%) |
Jul 25, 2013 | 7.705 | 7.868 | 7.705 | 7.816 | 5,953,830 | +0.06(+0.81%) |
Jul 24, 2013 | 7.899 | 7.946 | 7.622 | 7.753 | 14,503,626 | -0.14(-1.79%) |
Jul 23, 2013 | 7.847 | 7.915 | 7.821 | 7.894 | 6,617,889 | +0.07(+0.87%) |
Jul 22, 2013 | 7.821 | 7.842 | 7.779 | 7.826 | 3,941,417 | +0.02(+0.20%) |
Jul 19, 2013 | 7.800 | 7.816 | 7.737 | 7.810 | 4,417,086 | +0.03(+0.40%) |
Jul 18, 2013 | 7.679 | 7.795 | 7.669 | 7.779 | 5,076,777 | +0.11(+1.47%) |
Jul 17, 2013 | 7.643 | 7.685 | 7.622 | 7.666 | 2,141,017 | +0.05(+0.65%) |
Jul 16, 2013 | 7.643 | 7.658 | 7.543 | 7.616 | 4,224,037 | -0.01(-0.07%) |
Jul 15, 2013 | 7.679 | 7.726 | 7.575 | 7.622 | 4,818,260 | -0.03(-0.34%) |
Jul 12, 2013 | 7.533 | 7.653 | 7.483 | 7.648 | 6,667,940 | +0.10(+1.32%) |
Jul 11, 2013 | 7.726 | 7.732 | 7.496 | 7.548 | 6,998,816 | -0.09(-1.17%) |
Jul 10, 2013 | 7.643 | 7.696 | 7.543 | 7.637 | 6,819,858 | -0.01(-0.07%) |
Jul 09, 2013 | 7.643 | 7.713 | 7.606 | 7.643 | 7,888,247 | +0.02(+0.28%) |
Jul 08, 2013 | 7.554 | 7.622 | 7.543 | 7.622 | 6,612,333 | +0.08(+1.04%) |
Jul 05, 2013 | 7.465 | 7.543 | 7.408 | 7.543 | 3,746,946 | +0.11(+1.48%) |
Jul 03, 2013 | 7.386 | 7.433 | 7.349 | 7.433 | 2,210,527 | +0.04(+0.50%) |
Jul 02, 2013 | 7.386 | 7.485 | 7.370 | 7.396 | 5,377,834 | -0.01(-0.07%) |
Jul 01, 2013 | 7.334 | 7.459 | 7.328 | 7.402 | 6,691,785 | +0.07(+0.93%) |
Jun 28, 2013 | 7.349 | 7.370 | 7.265 | 7.334 | 5,988,622 | -0.02(-0.28%) |
Jun 27, 2013 | 7.313 | 7.365 | 7.292 | 7.355 | 4,226,313 | +0.08(+1.15%) |
Jun 26, 2013 | 7.276 | 7.307 | 7.197 | 7.271 | 4,557,197 | +0.05(+0.73%) |
Jun 25, 2013 | 7.140 | 7.245 | 7.108 | 7.218 | 6,522,735 | +0.11(+1.55%) |
Jun 24, 2013 | 7.098 | 7.150 | 7.030 | 7.108 | 9,683,956 | -0.03(-0.44%) |
Jun 21, 2013 | 7.129 | 7.192 | 7.100 | 7.140 | 10,149,897 | +0.05(+0.74%) |
Jun 20, 2013 | 7.087 | 7.137 | 7.025 | 7.087 | 8,470,680 | -0.03(-0.44%) |
Jun 19, 2013 | 7.145 | 7.161 | 7.087 | 7.119 | 6,290,534 | -0.01(-0.15%) |
Jun 18, 2013 | 7.072 | 7.171 | 7.045 | 7.129 | 6,375,803 | +0.06(+0.81%) |
Jun 17, 2013 | 7.019 | 7.077 | 6.996 | 7.072 | 7,806,119 | +0.07(+1.05%) |
Jun 14, 2013 | 6.915 | 7.006 | 6.904 | 6.998 | 10,099,886 | +0.07(+0.98%) |
Jun 13, 2013 | 6.857 | 6.941 | 6.846 | 6.930 | 3,897,193 | +0.05(+0.76%) |
Jun 12, 2013 | 6.988 | 6.993 | 6.841 | 6.878 | 3,749,180 | -0.06(-0.91%) |
Jun 11, 2013 | 6.967 | 6.998 | 6.922 | 6.941 | 3,940,318 | -0.08(-1.12%) |
Jun 10, 2013 | 6.967 | 7.030 | 6.925 | 7.019 | 5,454,562 | +0.09(+1.36%) |
Jun 07, 2013 | 6.873 | 6.967 | 6.825 | 6.925 | 5,586,619 | +0.08(+1.15%) |
Jun 06, 2013 | 6.805 | 6.888 | 6.784 | 6.846 | 4,934,039 | +0.06(+0.85%) |
Jun 05, 2013 | 6.841 | 6.854 | 6.763 | 6.789 | 5,131,919 | -0.06(-0.84%) |
Jun 04, 2013 | 6.867 | 6.925 | 6.825 | 6.846 | 4,958,051 | -0.04(-0.53%) |
Jun 03, 2013 | 6.888 | 6.915 | 6.810 | 6.883 | 6,442,963 | +0.03(+0.46%) |
May 31, 2013 | 6.993 | 7.004 | 6.852 | 6.852 | 9,424,455 | -0.14(-2.02%) |
May 30, 2013 | 7.009 | 7.030 | 6.946 | 6.993 | 9,321,329 | +0.01(+0.07%) |
May 29, 2013 | 7.056 | 7.072 | 6.988 | 6.988 | 9,485,290 | -0.08(-1.19%) |
May 28, 2013 | 7.176 | 7.197 | 7.056 | 7.072 | 6,576,142 | -0.02(-0.22%) |
May 24, 2013 | 7.124 | 7.140 | 7.066 | 7.087 | 5,824,871 | -0.06(-0.81%) |
May 23, 2013 | 7.072 | 7.161 | 7.038 | 7.145 | 7,104,078 | -0.02(-0.29%) |
May 22, 2013 | 7.307 | 7.334 | 7.140 | 7.166 | 6,823,119 | -0.13(-1.72%) |
May 21, 2013 | 7.286 | 7.307 | 7.239 | 7.292 | 3,346,511 | +0.01(+0.07%) |
May 20, 2013 | 7.208 | 7.313 | 7.208 | 7.286 | 4,006,983 | +0.07(+0.94%) |
May 17, 2013 | 7.208 | 7.239 | 7.155 | 7.218 | 5,265,946 | +0.07(+0.95%) |
May 16, 2013 | 7.145 | 7.200 | 7.132 | 7.150 | 4,970,091 | +0.01(+0.07%) |
May 15, 2013 | 7.051 | 7.171 | 7.035 | 7.145 | 6,453,084 | +0.08(+1.11%) |
May 13, 2013 | 7.066 | 7.114 | 7.051 | 7.066 | 4,444,942 | +0.00(+0.00%) |
May 10, 2013 | 7.056 | 7.082 | 7.025 | 7.066 | 3,374,226 | +0.01(+0.07%) |
May 09, 2013 | 7.098 | 7.098 | 7.045 | 7.061 | 4,424,161 | -0.03(-0.44%) |
May 08, 2013 | 7.072 | 7.093 | 7.045 | 7.093 | 4,351,753 | +0.01(+0.15%) |
May 07, 2013 | 7.004 | 7.082 | 6.993 | 7.082 | 7,970,085 | +0.12(+1.73%) |
May 06, 2013 | 6.967 | 6.998 | 6.920 | 6.962 | 5,307,889 | +0.00(+0.00%) |
May 03, 2013 | 6.993 | 7.072 | 6.915 | 6.962 | 6,421,274 | +0.02(+0.30%) |
May 02, 2013 | 6.905 | 6.951 | 6.892 | 6.941 | 5,152,735 | +0.07(+1.05%) |