Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 9.357 | 9.433 | 9.433 | 9.433 | 6,467,183 | +0.07(+0.74%) |
Aug 28, 2014 | 9.378 | 9.412 | 9.309 | 9.364 | 7,369,574 | -0.03(-0.33%) |
Aug 27, 2014 | 9.478 | 9.506 | 9.368 | 9.395 | 8,508,526 | -0.08(-0.87%) |
Aug 26, 2014 | 9.471 | 9.506 | 9.443 | 9.478 | 8,235,632 | +0.02(+0.22%) |
Aug 25, 2014 | 9.416 | 9.506 | 9.409 | 9.457 | 9,078,839 | +0.11(+1.18%) |
Aug 22, 2014 | 9.354 | 9.471 | 9.312 | 9.347 | 11,565,870 | -0.01(-0.15%) |
Aug 21, 2014 | 9.278 | 9.409 | 9.243 | 9.361 | 12,837,645 | +0.09(+0.97%) |
Aug 20, 2014 | 9.154 | 9.292 | 9.140 | 9.271 | 11,391,918 | +0.12(+1.28%) |
Aug 19, 2014 | 9.202 | 9.299 | 9.147 | 9.154 | 12,071,997 | -0.04(-0.45%) |
Aug 18, 2014 | 9.154 | 9.309 | 9.140 | 9.195 | 12,314,680 | +0.10(+1.06%) |
Aug 15, 2014 | 9.092 | 9.181 | 9.009 | 9.099 | 12,626,377 | +0.04(+0.46%) |
Aug 14, 2014 | 9.099 | 9.154 | 9.036 | 9.057 | 7,843,546 | -0.02(-0.23%) |
Aug 13, 2014 | 9.078 | 9.126 | 9.043 | 9.078 | 6,750,036 | +0.03(+0.38%) |
Aug 12, 2014 | 8.995 | 9.071 | 8.967 | 9.043 | 8,925,005 | +0.04(+0.46%) |
Aug 11, 2014 | 9.133 | 9.133 | 8.988 | 9.002 | 16,471,881 | -0.11(-1.21%) |
Aug 08, 2014 | 8.988 | 9.092 | 8.947 | 9.112 | 11,882,531 | +0.15(+1.69%) |
Aug 07, 2014 | 9.147 | 9.161 | 8.947 | 8.961 | 9,222,383 | -0.14(-1.59%) |
Aug 06, 2014 | 9.043 | 9.168 | 9.036 | 9.105 | 9,129,514 | +0.02(+0.23%) |
Aug 05, 2014 | 9.078 | 9.192 | 9.036 | 9.085 | 11,080,072 | -0.04(-0.45%) |
Aug 04, 2014 | 9.243 | 9.278 | 9.064 | 9.126 | 16,443,579 | -0.08(-0.90%) |
Aug 01, 2014 | 9.312 | 9.402 | 9.140 | 9.209 | 14,835,367 | -0.13(-1.40%) |
Jul 31, 2014 | 9.423 | 9.471 | 9.333 | 9.340 | 16,538,127 | -0.14(-1.46%) |
Jul 30, 2014 | 9.485 | 9.540 | 9.395 | 9.478 | 10,333,483 | +0.09(+0.96%) |
Jul 29, 2014 | 9.457 | 9.485 | 9.381 | 9.388 | 9,129,626 | -0.05(-0.51%) |
Jul 28, 2014 | 9.554 | 9.595 | 9.437 | 9.437 | 13,101,941 | -0.12(-1.30%) |
Jul 25, 2014 | 9.485 | 9.595 | 9.464 | 9.561 | 21,010,568 | +0.08(+0.80%) |
Jul 24, 2014 | 9.395 | 9.533 | 9.384 | 9.485 | 28,634,896 | +0.12(+1.25%) |
Jul 23, 2014 | 9.381 | 9.437 | 9.347 | 9.368 | 22,329,624 | +0.02(+0.22%) |
Jul 22, 2014 | 9.464 | 9.485 | 9.340 | 9.347 | 21,430,858 | -0.09(-0.95%) |
Jul 21, 2014 | 9.402 | 9.485 | 9.368 | 9.437 | 14,038,364 | -0.01(-0.15%) |
Jul 18, 2014 | 9.485 | 9.568 | 9.361 | 9.450 | 21,424,804 | +0.06(+0.59%) |
Jul 17, 2014 | 9.602 | 9.664 | 9.319 | 9.395 | 29,305,430 | -0.39(-4.02%) |
Jul 16, 2014 | 9.968 | 9.971 | 9.733 | 9.788 | 19,475,894 | -0.13(-1.32%) |
Jul 15, 2014 | 9.850 | 9.968 | 9.830 | 9.919 | 15,232,130 | +0.14(+1.48%) |
Jul 14, 2014 | 9.864 | 9.885 | 9.768 | 9.775 | 6,773,940 | +0.00(+0.00%) |
Jul 11, 2014 | 9.747 | 9.823 | 9.671 | 9.775 | 7,821,276 | +0.01(+0.14%) |
Jul 10, 2014 | 9.719 | 9.823 | 9.657 | 9.761 | 10,834,242 | -0.10(-0.98%) |
Jul 09, 2014 | 9.913 | 9.913 | 9.816 | 9.857 | 10,742,577 | +0.06(+0.56%) |
Jul 08, 2014 | 9.906 | 9.906 | 9.761 | 9.802 | 11,709,270 | -0.10(-1.04%) |
Jul 07, 2014 | 9.899 | 9.975 | 9.871 | 9.906 | 8,568,432 | -0.10(-1.03%) |
Jul 03, 2014 | 9.982 | 10.01 | 10.01 | 10.01 | 5,578,083 | +0.12(+1.26%) |
Jul 02, 2014 | 9.940 | 9.995 | 9.850 | 9.885 | 11,107,532 | -0.05(-0.49%) |
Jul 01, 2014 | 9.899 | 10.05 | 9.885 | 9.933 | 10,784,538 | +0.05(+0.49%) |
Jun 30, 2014 | 9.919 | 9.944 | 9.850 | 9.885 | 9,262,158 | -0.05(-0.49%) |
Jun 27, 2014 | 9.850 | 9.940 | 9.844 | 9.933 | 9,678,560 | +0.04(+0.42%) |
Jun 26, 2014 | 9.844 | 9.926 | 9.712 | 9.892 | 11,321,635 | +0.02(+0.21%) |
Jun 25, 2014 | 9.761 | 9.906 | 9.650 | 9.871 | 11,635,459 | +0.09(+0.92%) |
Jun 24, 2014 | 9.837 | 9.961 | 9.768 | 9.781 | 10,044,930 | -0.08(-0.84%) |
Jun 23, 2014 | 9.878 | 9.916 | 9.795 | 9.864 | 8,512,477 | -0.01(-0.14%) |
Jun 20, 2014 | 9.885 | 9.947 | 9.857 | 9.878 | 11,246,446 | +0.06(+0.63%) |
Jun 19, 2014 | 9.871 | 9.871 | 9.747 | 9.816 | 10,093,601 | -0.03(-0.35%) |
Jun 18, 2014 | 9.823 | 9.885 | 9.747 | 9.850 | 13,115,868 | +0.04(+0.42%) |
Jun 17, 2014 | 9.671 | 9.875 | 9.643 | 9.809 | 12,427,114 | +0.12(+1.21%) |
Jun 16, 2014 | 9.788 | 9.788 | 9.643 | 9.692 | 10,070,425 | -0.12(-1.26%) |
Jun 13, 2014 | 9.775 | 9.878 | 9.768 | 9.816 | 10,065,894 | +0.04(+0.42%) |
Jun 12, 2014 | 9.823 | 9.850 | 9.737 | 9.775 | 9,370,838 | -0.06(-0.63%) |
Jun 11, 2014 | 9.885 | 9.892 | 9.754 | 9.837 | 7,816,655 | -0.08(-0.83%) |
Jun 10, 2014 | 9.947 | 9.982 | 9.871 | 9.919 | 9,327,633 | +0.17(+1.77%) |
Jun 06, 2014 | 9.664 | 9.768 | 9.657 | 9.747 | 7,687,378 | +0.10(+1.00%) |
Jun 05, 2014 | 9.602 | 9.657 | 9.519 | 9.650 | 11,826,475 | +0.07(+0.72%) |
Jun 04, 2014 | 9.581 | 9.643 | 9.554 | 9.581 | 12,169,106 | -0.01(-0.07%) |
Jun 03, 2014 | 9.485 | 9.650 | 9.464 | 9.588 | 9,907,990 | +0.08(+0.80%) |
Jun 02, 2014 | 9.450 | 9.526 | 9.374 | 9.512 | 7,456,228 | +0.07(+0.73%) |
May 30, 2014 | 9.381 | 9.506 | 9.368 | 9.443 | 11,654,943 | +0.04(+0.44%) |
May 29, 2014 | 9.381 | 9.409 | 9.278 | 9.402 | 18,417,220 | +0.05(+0.52%) |
May 28, 2014 | 9.340 | 9.388 | 9.250 | 9.354 | 9,024,790 | +0.01(+0.07%) |
May 27, 2014 | 9.237 | 9.374 | 9.230 | 9.347 | 8,808,724 | +0.12(+1.35%) |
May 23, 2014 | 9.181 | 9.223 | 9.223 | 9.223 | 7,349,594 | +0.06(+0.60%) |
May 22, 2014 | 9.140 | 9.195 | 9.133 | 9.168 | 4,941,151 | +0.02(+0.19%) |
May 21, 2014 | 9.089 | 9.198 | 9.082 | 9.150 | 7,608,158 | +0.07(+0.76%) |
May 20, 2014 | 9.150 | 9.157 | 9.006 | 9.082 | 12,462,504 | -0.05(-0.53%) |
May 19, 2014 | 8.979 | 9.137 | 8.979 | 9.130 | 12,513,812 | +0.13(+1.45%) |
May 16, 2014 | 9.034 | 9.037 | 8.889 | 8.999 | 14,246,354 | -0.04(-0.46%) |
May 15, 2014 | 9.082 | 9.116 | 8.855 | 9.040 | 18,044,746 | -0.12(-1.35%) |
May 14, 2014 | 9.445 | 9.459 | 9.130 | 9.164 | 16,867,452 | -0.32(-3.33%) |
May 13, 2014 | 9.528 | 9.569 | 9.466 | 9.480 | 11,424,048 | -0.03(-0.36%) |
May 12, 2014 | 9.377 | 9.535 | 9.336 | 9.514 | 9,324,688 | +0.18(+1.91%) |
May 09, 2014 | 9.301 | 9.342 | 9.171 | 9.336 | 10,889,397 | +0.01(+0.15%) |
May 08, 2014 | 9.329 | 9.439 | 9.253 | 9.322 | 17,762,032 | -0.03(-0.29%) |
May 07, 2014 | 9.240 | 9.356 | 9.157 | 9.349 | 12,651,570 | +0.16(+1.72%) |
May 06, 2014 | 9.356 | 9.370 | 9.185 | 9.191 | 14,491,949 | -0.19(-2.05%) |
May 05, 2014 | 9.322 | 9.397 | 9.255 | 9.384 | 8,545,280 | +0.00(+0.00%) |
May 02, 2014 | 9.315 | 9.570 | 9.308 | 9.384 | 11,651,403 | +0.10(+1.03%) |
May 01, 2014 | 9.349 | 9.411 | 9.240 | 9.288 | 12,858,835 | -0.08(-0.81%) |
Apr 30, 2014 | 9.253 | 9.377 | 9.212 | 9.363 | 12,520,985 | +0.11(+1.19%) |
Apr 29, 2014 | 9.219 | 9.294 | 9.171 | 9.253 | 15,244,974 | +0.10(+1.05%) |
Apr 28, 2014 | 9.274 | 9.315 | 9.054 | 9.157 | 19,675,198 | -0.14(-1.48%) |
Apr 25, 2014 | 9.336 | 9.384 | 9.274 | 9.294 | 13,379,693 | -0.05(-0.59%) |
Apr 24, 2014 | 9.548 | 9.555 | 9.322 | 9.349 | 15,320,031 | -0.19(-1.94%) |
Apr 23, 2014 | 9.542 | 9.555 | 9.370 | 9.535 | 17,934,724 | -0.01(-0.14%) |
Apr 22, 2014 | 9.308 | 9.583 | 9.301 | 9.548 | 14,692,846 | +0.19(+2.05%) |
Apr 21, 2014 | 9.329 | 9.459 | 9.315 | 9.356 | 10,364,587 | +0.05(+0.52%) |
Apr 17, 2014 | 9.404 | 9.308 | 9.308 | 9.308 | 20,063,566 | +0.03(+0.37%) |
Apr 16, 2014 | 9.329 | 9.342 | 9.188 | 9.274 | 18,000,686 | +0.04(+0.45%) |
Apr 15, 2014 | 9.150 | 9.301 | 9.095 | 9.233 | 15,393,849 | +0.10(+1.05%) |
Apr 14, 2014 | 9.164 | 9.233 | 9.020 | 9.137 | 12,216,450 | +0.09(+0.99%) |
Apr 11, 2014 | 9.116 | 9.205 | 8.883 | 9.047 | 28,773,586 | -0.22(-2.37%) |
Apr 10, 2014 | 9.603 | 9.610 | 9.253 | 9.267 | 15,468,018 | -0.35(-3.64%) |
Apr 09, 2014 | 9.596 | 9.624 | 9.466 | 9.617 | 13,155,361 | +0.05(+0.50%) |
Apr 08, 2014 | 9.535 | 9.614 | 9.452 | 9.569 | 11,657,358 | +0.04(+0.43%) |
Apr 07, 2014 | 9.734 | 9.747 | 9.445 | 9.528 | 18,068,644 | -0.23(-2.32%) |
Apr 04, 2014 | 9.967 | 10.01 | 9.741 | 9.754 | 12,145,155 | -0.16(-1.66%) |
Apr 03, 2014 | 9.854 | 9.940 | 9.816 | 9.919 | 10,329,071 | +0.08(+0.77%) |
Apr 02, 2014 | 9.892 | 9.899 | 9.775 | 9.844 | 14,239,353 | -0.02(-0.21%) |
Apr 01, 2014 | 9.830 | 9.888 | 9.782 | 9.864 | 12,559,393 | +0.09(+0.91%) |
Mar 31, 2014 | 9.754 | 9.864 | 9.754 | 9.775 | 13,898,717 | +0.07(+0.71%) |
Mar 28, 2014 | 9.638 | 9.789 | 9.569 | 9.706 | 11,773,302 | +0.11(+1.14%) |
Mar 27, 2014 | 9.809 | 9.892 | 9.562 | 9.596 | 19,069,850 | -0.16(-1.62%) |
Mar 26, 2014 | 9.926 | 9.953 | 9.747 | 9.754 | 26,518,444 | -0.13(-1.32%) |
Mar 25, 2014 | 9.823 | 9.905 | 9.747 | 9.885 | 14,648,487 | +0.10(+0.98%) |
Mar 24, 2014 | 9.926 | 10.01 | 9.727 | 9.789 | 17,046,796 | -0.07(-0.70%) |
Mar 21, 2014 | 10.00 | 10.09 | 9.844 | 9.857 | 26,788,812 | -0.05(-0.49%) |
Mar 20, 2014 | 9.699 | 10.01 | 9.699 | 9.905 | 31,696,440 | +0.16(+1.62%) |
Mar 19, 2014 | 9.610 | 9.816 | 9.579 | 9.747 | 27,362,634 | +0.16(+1.65%) |
Mar 18, 2014 | 9.583 | 9.638 | 9.535 | 9.590 | 13,696,830 | +0.01(+0.14%) |
Mar 17, 2014 | 9.507 | 9.596 | 9.480 | 9.576 | 13,250,150 | +0.11(+1.16%) |
Mar 14, 2014 | 9.411 | 9.552 | 9.397 | 9.466 | 18,913,584 | +0.03(+0.36%) |
Mar 13, 2014 | 9.480 | 9.555 | 9.404 | 9.432 | 18,015,606 | -0.02(-0.22%) |
Mar 12, 2014 | 9.418 | 9.466 | 9.356 | 9.452 | 12,530,548 | -0.01(-0.07%) |
Mar 11, 2014 | 9.596 | 9.617 | 9.432 | 9.459 | 18,965,048 | -0.14(-1.43%) |
Mar 10, 2014 | 9.528 | 9.617 | 9.479 | 9.596 | 20,911,828 | +0.05(+0.58%) |
Mar 07, 2014 | 9.459 | 9.638 | 9.445 | 9.542 | 25,909,300 | +0.18(+1.91%) |
Mar 06, 2014 | 9.205 | 9.377 | 9.157 | 9.363 | 21,807,580 | +0.19(+2.10%) |
Mar 05, 2014 | 9.198 | 9.212 | 9.137 | 9.171 | 12,634,100 | -0.03(-0.37%) |
Mar 04, 2014 | 9.054 | 9.219 | 9.040 | 9.205 | 11,877,123 | +0.25(+2.84%) |
Mar 03, 2014 | 8.965 | 8.999 | 8.876 | 8.951 | 14,797,516 | -0.09(-0.99%) |
Feb 28, 2014 | 8.903 | 9.075 | 8.889 | 9.040 | 15,174,947 | +0.15(+1.66%) |
Feb 27, 2014 | 8.879 | 8.934 | 8.845 | 8.893 | 10,247,012 | +0.00(+0.00%) |
Feb 26, 2014 | 8.852 | 8.920 | 8.818 | 8.893 | 11,734,312 | +0.08(+0.85%) |
Feb 25, 2014 | 8.872 | 8.872 | 8.784 | 8.818 | 13,308,491 | -0.05(-0.54%) |
Feb 24, 2014 | 8.818 | 8.954 | 8.784 | 8.866 | 11,844,208 | +0.08(+0.93%) |
Feb 21, 2014 | 8.729 | 8.835 | 8.729 | 8.784 | 10,721,241 | +0.06(+0.71%) |
Feb 20, 2014 | 8.640 | 8.742 | 8.551 | 8.722 | 13,727,873 | +0.08(+0.95%) |
Feb 19, 2014 | 8.777 | 8.804 | 8.609 | 8.640 | 16,146,359 | -0.19(-2.17%) |
Feb 18, 2014 | 8.852 | 8.879 | 8.743 | 8.831 | 13,458,824 | +0.00(+0.00%) |
Feb 14, 2014 | 8.811 | 8.831 | 8.831 | 8.831 | 12,710,717 | +0.03(+0.31%) |
Feb 13, 2014 | 8.736 | 8.818 | 8.654 | 8.804 | 12,443,018 | -0.02(-0.23%) |
Feb 12, 2014 | 8.749 | 9.009 | 8.749 | 8.825 | 13,646,045 | +0.07(+0.78%) |
Feb 11, 2014 | 8.674 | 8.777 | 8.585 | 8.756 | 16,256,731 | +0.10(+1.10%) |
Feb 10, 2014 | 8.722 | 8.756 | 8.585 | 8.660 | 12,046,115 | -0.05(-0.55%) |
Feb 07, 2014 | 8.691 | 8.797 | 8.626 | 8.708 | 13,672,476 | +0.06(+0.71%) |
Feb 06, 2014 | 8.483 | 8.654 | 8.483 | 8.647 | 10,268,550 | +0.18(+2.18%) |
Feb 05, 2014 | 8.476 | 8.524 | 8.394 | 8.462 | 20,054,838 | -0.07(-0.80%) |
Feb 04, 2014 | 8.469 | 8.592 | 8.373 | 8.531 | 14,175,517 | +0.12(+1.38%) |
Feb 03, 2014 | 8.715 | 8.736 | 8.394 | 8.414 | 18,902,028 | -0.31(-3.53%) |
Jan 31, 2014 | 8.715 | 8.818 | 8.688 | 8.722 | 17,019,170 | -0.14(-1.62%) |
Jan 30, 2014 | 8.866 | 8.886 | 8.701 | 8.866 | 17,396,632 | +0.07(+0.78%) |
Jan 29, 2014 | 8.784 | 8.900 | 8.742 | 8.797 | 20,083,760 | -0.06(-0.69%) |
Jan 28, 2014 | 8.784 | 8.903 | 8.756 | 8.859 | 19,279,010 | +0.07(+0.78%) |
Jan 27, 2014 | 8.872 | 8.954 | 8.722 | 8.790 | 26,825,868 | -0.05(-0.54%) |
Jan 24, 2014 | 9.303 | 9.303 | 8.818 | 8.838 | 43,763,436 | -0.51(-5.48%) |
Jan 23, 2014 | 9.467 | 9.570 | 9.153 | 9.351 | 37,756,368 | -0.31(-3.25%) |
Jan 22, 2014 | 9.611 | 9.665 | 9.508 | 9.665 | 20,367,750 | +0.09(+0.93%) |
Jan 21, 2014 | 9.351 | 9.576 | 9.337 | 9.576 | 24,679,700 | +0.32(+3.47%) |
Jan 17, 2014 | 9.269 | 9.255 | 9.255 | 9.255 | 11,096,184 | +0.01(+0.07%) |
Jan 16, 2014 | 9.351 | 9.358 | 9.207 | 9.248 | 11,447,415 | -0.10(-1.10%) |
Jan 15, 2014 | 9.276 | 9.399 | 9.303 | 9.351 | 11,041,770 | +0.08(+0.81%) |
Jan 14, 2014 | 9.269 | 9.330 | 9.235 | 9.276 | 16,829,782 | +0.07(+0.74%) |
Jan 13, 2014 | 9.323 | 9.330 | 9.166 | 9.207 | 9,498,605 | -0.11(-1.17%) |
Jan 10, 2014 | 9.392 | 9.399 | 9.248 | 9.317 | 13,875,854 | -0.09(-0.94%) |
Jan 09, 2014 | 9.323 | 9.460 | 9.323 | 9.406 | 24,723,530 | +0.09(+0.95%) |
Jan 08, 2014 | 9.221 | 9.347 | 9.166 | 9.317 | 18,429,104 | +0.06(+0.66%) |
Jan 07, 2014 | 9.252 | 9.341 | 9.194 | 9.255 | 16,942,770 | +0.07(+0.74%) |
Jan 06, 2014 | 9.159 | 9.306 | 9.159 | 9.187 | 18,952,408 | +0.08(+0.90%) |
Jan 03, 2014 | 9.105 | 9.187 | 9.064 | 9.105 | 8,150,335 | +0.02(+0.23%) |
Jan 02, 2014 | 9.180 | 9.187 | 9.064 | 9.084 | 9,291,586 | -0.09(-0.97%) |
Dec 31, 2013 | 9.153 | 9.173 | 9.173 | 9.173 | 5,343,495 | +0.03(+0.30%) |
Dec 30, 2013 | 9.166 | 9.200 | 9.132 | 9.146 | 4,376,493 | -0.01(-0.15%) |
Dec 27, 2013 | 9.207 | 9.221 | 9.146 | 9.159 | 3,666,643 | -0.03(-0.30%) |
Dec 26, 2013 | 9.228 | 9.248 | 9.166 | 9.187 | 4,417,136 | -0.01(-0.07%) |
Dec 24, 2013 | 9.214 | 9.262 | 9.187 | 9.194 | 2,863,832 | -0.01(-0.07%) |
Dec 23, 2013 | 9.153 | 9.214 | 9.112 | 9.200 | 7,374,530 | +0.10(+1.05%) |
Dec 20, 2013 | 9.132 | 9.173 | 9.050 | 9.105 | 19,262,268 | +0.03(+0.38%) |
Dec 19, 2013 | 9.050 | 9.118 | 8.995 | 9.071 | 9,828,505 | +0.00(+0.00%) |
Dec 18, 2013 | 8.954 | 9.077 | 8.790 | 9.071 | 18,293,744 | +0.13(+1.45%) |
Dec 17, 2013 | 9.043 | 9.050 | 8.900 | 8.941 | 15,989,666 | -0.13(-1.43%) |
Dec 16, 2013 | 8.941 | 9.098 | 8.941 | 9.071 | 12,160,879 | +0.16(+1.76%) |
Dec 13, 2013 | 8.920 | 8.975 | 8.866 | 8.913 | 10,374,468 | -0.03(-0.31%) |
Dec 12, 2013 | 8.825 | 8.995 | 8.818 | 8.941 | 18,888,084 | +0.11(+1.24%) |
Dec 11, 2013 | 8.934 | 8.934 | 8.790 | 8.831 | 16,768,299 | -0.05(-0.62%) |
Dec 10, 2013 | 8.784 | 8.920 | 8.736 | 8.886 | 17,117,634 | +0.08(+0.93%) |
Dec 09, 2013 | 8.866 | 8.879 | 8.743 | 8.804 | 13,707,473 | -0.05(-0.54%) |
Dec 06, 2013 | 8.811 | 8.872 | 8.763 | 8.852 | 10,948,680 | +0.14(+1.65%) |
Dec 05, 2013 | 8.736 | 8.777 | 8.647 | 8.708 | 14,501,162 | -0.07(-0.78%) |
Dec 04, 2013 | 8.640 | 8.804 | 8.592 | 8.777 | 19,508,768 | +0.18(+2.07%) |
Dec 03, 2013 | 8.708 | 8.742 | 8.534 | 8.599 | 17,509,746 | -0.12(-1.41%) |
Dec 02, 2013 | 8.763 | 8.879 | 8.722 | 8.722 | 19,244,700 | +0.01(+0.08%) |
Nov 29, 2013 | 8.756 | 8.811 | 8.701 | 8.715 | 7,588,009 | -0.03(-0.35%) |
Nov 27, 2013 | 8.800 | 8.828 | 8.736 | 8.746 | 12,000,527 | -0.02(-0.23%) |
Nov 26, 2013 | 8.807 | 8.828 | 8.725 | 8.766 | 13,255,291 | -0.01(-0.16%) |
Nov 25, 2013 | 8.834 | 8.916 | 8.780 | 8.780 | 18,940,062 | -0.05(-0.62%) |
Nov 22, 2013 | 8.821 | 8.855 | 8.732 | 8.834 | 12,048,538 | +0.03(+0.31%) |
Nov 21, 2013 | 8.698 | 8.862 | 8.657 | 8.807 | 19,578,536 | +0.14(+1.65%) |
Nov 20, 2013 | 8.698 | 8.725 | 8.623 | 8.664 | 17,017,548 | -0.03(-0.39%) |
Nov 19, 2013 | 8.725 | 8.766 | 8.617 | 8.698 | 16,826,778 | -0.03(-0.31%) |
Nov 18, 2013 | 8.780 | 8.828 | 8.685 | 8.725 | 15,680,662 | -0.02(-0.23%) |
Nov 15, 2013 | 8.828 | 8.848 | 8.739 | 8.746 | 19,579,858 | -0.07(-0.77%) |
Nov 14, 2013 | 8.882 | 8.882 | 8.794 | 8.814 | 11,821,123 | -0.03(-0.38%) |
Nov 13, 2013 | 8.739 | 8.848 | 8.651 | 8.848 | 11,572,886 | +0.11(+1.25%) |
Nov 12, 2013 | 8.807 | 8.858 | 8.698 | 8.739 | 9,066,319 | -0.08(-0.93%) |
Nov 11, 2013 | 8.875 | 8.916 | 8.794 | 8.821 | 11,460,319 | -0.04(-0.46%) |
Nov 08, 2013 | 8.501 | 8.862 | 8.474 | 8.862 | 16,288,237 | +0.38(+4.49%) |
Nov 07, 2013 | 8.644 | 8.705 | 8.474 | 8.480 | 13,853,887 | -0.14(-1.58%) |
Nov 06, 2013 | 8.617 | 8.637 | 8.508 | 8.617 | 11,088,778 | +0.07(+0.80%) |
Nov 05, 2013 | 8.460 | 8.623 | 8.419 | 8.549 | 14,005,461 | +0.04(+0.48%) |
Nov 04, 2013 | 8.549 | 8.583 | 8.453 | 8.508 | 11,580,015 | -0.03(-0.32%) |
Nov 01, 2013 | 8.542 | 8.610 | 8.494 | 8.535 | 12,843,027 | +0.00(+0.04%) |
Oct 31, 2013 | 8.514 | 8.623 | 8.487 | 8.532 | 15,780,257 | +0.00(+0.04%) |
Oct 30, 2013 | 8.617 | 8.657 | 8.514 | 8.528 | 15,565,231 | -0.09(-1.03%) |
Oct 29, 2013 | 8.678 | 8.698 | 8.569 | 8.617 | 13,129,271 | -0.05(-0.63%) |
Oct 28, 2013 | 8.617 | 8.712 | 8.596 | 8.671 | 12,964,714 | +0.03(+0.39%) |
Oct 25, 2013 | 8.630 | 8.664 | 8.576 | 8.637 | 14,357,681 | +0.04(+0.47%) |
Oct 24, 2013 | 8.603 | 8.630 | 8.542 | 8.596 | 15,608,608 | +0.01(+0.08%) |
Oct 23, 2013 | 8.569 | 8.623 | 8.542 | 8.589 | 18,466,982 | -0.01(-0.16%) |
Oct 22, 2013 | 8.555 | 8.637 | 8.528 | 8.603 | 26,286,726 | +0.05(+0.64%) |
Oct 21, 2013 | 8.555 | 8.583 | 8.501 | 8.549 | 13,620,918 | -0.03(-0.32%) |
Oct 18, 2013 | 8.617 | 8.630 | 8.426 | 8.576 | 17,349,078 | +0.04(+0.44%) |
Oct 17, 2013 | 8.358 | 8.542 | 8.242 | 8.538 | 23,097,160 | +0.28(+3.34%) |
Oct 16, 2013 | 8.195 | 8.426 | 8.120 | 8.263 | 26,701,438 | +0.19(+2.36%) |
Oct 15, 2013 | 8.106 | 8.140 | 8.031 | 8.072 | 12,717,116 | -0.05(-0.59%) |
Oct 14, 2013 | 8.038 | 8.133 | 8.011 | 8.120 | 11,531,306 | +0.03(+0.42%) |
Oct 11, 2013 | 7.970 | 8.099 | 7.916 | 8.086 | 12,089,016 | +0.09(+1.11%) |
Oct 10, 2013 | 7.820 | 8.004 | 7.820 | 7.997 | 16,763,141 | +0.27(+3.43%) |
Oct 09, 2013 | 7.691 | 7.793 | 7.650 | 7.732 | 18,862,028 | +0.04(+0.53%) |
Oct 08, 2013 | 7.786 | 7.858 | 7.657 | 7.691 | 23,220,648 | -0.10(-1.31%) |
Oct 07, 2013 | 7.854 | 7.868 | 7.773 | 7.793 | 13,409,765 | -0.13(-1.63%) |
Oct 04, 2013 | 7.800 | 7.963 | 7.786 | 7.922 | 12,602,316 | +0.13(+1.66%) |
Oct 03, 2013 | 7.752 | 7.834 | 7.691 | 7.793 | 18,848,068 | +0.02(+0.26%) |
Oct 02, 2013 | 7.773 | 7.858 | 7.745 | 7.773 | 16,219,143 | -0.07(-0.95%) |
Oct 01, 2013 | 7.752 | 7.871 | 7.705 | 7.848 | 13,850,039 | +0.09(+1.14%) |
Sep 30, 2013 | 7.589 | 7.769 | 7.521 | 7.759 | 15,087,376 | +0.03(+0.35%) |
Sep 27, 2013 | 7.671 | 7.793 | 7.623 | 7.732 | 12,896,674 | +0.01(+0.18%) |
Sep 26, 2013 | 7.793 | 7.813 | 7.664 | 7.718 | 13,491,925 | -0.07(-0.96%) |
Sep 25, 2013 | 7.786 | 7.878 | 7.684 | 7.793 | 12,145,434 | +0.02(+0.26%) |
Sep 24, 2013 | 7.711 | 7.827 | 7.637 | 7.773 | 19,673,528 | +0.03(+0.44%) |
Sep 23, 2013 | 7.827 | 7.861 | 7.677 | 7.739 | 21,224,000 | -0.14(-1.73%) |
Sep 20, 2013 | 7.875 | 7.922 | 7.759 | 7.875 | 33,983,040 | -0.02(-0.26%) |
Sep 19, 2013 | 8.242 | 8.242 | 7.848 | 7.895 | 31,305,058 | -0.32(-3.89%) |
Sep 18, 2013 | 8.256 | 8.331 | 8.195 | 8.215 | 12,832,538 | -0.03(-0.41%) |
Sep 17, 2013 | 8.215 | 8.269 | 8.181 | 8.249 | 8,084,971 | +0.05(+0.58%) |
Sep 16, 2013 | 8.235 | 8.249 | 8.174 | 8.201 | 9,787,784 | +0.05(+0.67%) |
Sep 13, 2013 | 8.147 | 8.182 | 8.086 | 8.147 | 6,685,756 | +0.00(+0.00%) |
Sep 12, 2013 | 8.208 | 8.229 | 8.120 | 8.147 | 9,935,748 | -0.06(-0.75%) |
Sep 11, 2013 | 8.242 | 8.304 | 8.147 | 8.208 | 10,682,279 | -0.05(-0.66%) |
Sep 10, 2013 | 8.222 | 8.269 | 8.188 | 8.263 | 13,868,100 | +0.10(+1.25%) |
Sep 09, 2013 | 8.133 | 8.167 | 8.018 | 8.161 | 13,284,442 | +0.06(+0.76%) |
Sep 06, 2013 | 8.147 | 8.161 | 7.984 | 8.099 | 20,712,042 | +0.04(+0.51%) |
Sep 05, 2013 | 7.963 | 8.127 | 7.956 | 8.058 | 15,971,502 | +0.11(+1.37%) |
Sep 04, 2013 | 7.936 | 8.031 | 7.882 | 7.950 | 21,660,952 | +0.00(+0.00%) |