Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.756 | 7.782 | 7.605 | 7.608 | 11,313,051 | -0.16(-2.04%) |
Sep 29, 2014 | 7.708 | 7.824 | 7.649 | 7.767 | 7,321,206 | +0.00(+0.05%) |
Sep 26, 2014 | 7.767 | 7.870 | 7.695 | 7.763 | 8,652,509 | -0.00(-0.05%) |
Sep 25, 2014 | 8.002 | 8.066 | 7.767 | 7.767 | 11,242,079 | -0.20(-2.57%) |
Sep 24, 2014 | 7.821 | 7.992 | 7.776 | 7.972 | 11,473,331 | +0.15(+1.86%) |
Sep 23, 2014 | 8.005 | 8.005 | 7.826 | 7.826 | 7,148,135 | -0.18(-2.31%) |
Sep 22, 2014 | 8.002 | 8.026 | 7.944 | 8.011 | 7,184,487 | +0.00(+0.00%) |
Sep 19, 2014 | 8.186 | 8.205 | 7.990 | 8.011 | 13,508,717 | -0.16(-1.92%) |
Sep 18, 2014 | 8.125 | 8.197 | 8.037 | 8.168 | 10,070,184 | +0.04(+0.48%) |
Sep 17, 2014 | 8.282 | 8.303 | 8.116 | 8.129 | 12,177,825 | -0.15(-1.85%) |
Sep 16, 2014 | 8.024 | 8.393 | 7.994 | 8.282 | 14,890,771 | +0.25(+3.08%) |
Sep 15, 2014 | 8.048 | 8.085 | 7.976 | 8.035 | 6,414,593 | -0.02(-0.23%) |
Sep 12, 2014 | 8.131 | 8.199 | 8.027 | 8.053 | 9,235,074 | -0.06(-0.80%) |
Sep 11, 2014 | 7.952 | 8.123 | 7.937 | 8.118 | 10,560,544 | +0.15(+1.90%) |
Sep 10, 2014 | 8.020 | 8.027 | 7.894 | 7.966 | 12,187,259 | -0.00(-0.05%) |
Sep 09, 2014 | 8.153 | 8.177 | 7.952 | 7.970 | 14,118,114 | -0.21(-2.53%) |
Sep 08, 2014 | 8.328 | 8.385 | 8.160 | 8.177 | 10,795,024 | -0.18(-2.12%) |
Sep 05, 2014 | 8.182 | 8.354 | 8.125 | 8.354 | 15,011,725 | +0.15(+1.80%) |
Sep 04, 2014 | 8.051 | 8.216 | 8.040 | 8.206 | 12,294,464 | +0.17(+2.09%) |
Sep 03, 2014 | 8.125 | 8.133 | 8.018 | 8.038 | 9,064,797 | -0.04(-0.50%) |
Sep 02, 2014 | 7.809 | 8.116 | 7.798 | 8.079 | 16,641,878 | +0.29(+3.67%) |
Aug 29, 2014 | 7.929 | 7.793 | 7.793 | 7.793 | 9,810,237 | -0.12(-1.49%) |
Aug 28, 2014 | 7.834 | 7.917 | 7.742 | 7.911 | 9,911,266 | +0.03(+0.42%) |
Aug 27, 2014 | 7.874 | 7.900 | 7.801 | 7.878 | 6,018,133 | +0.04(+0.51%) |
Aug 26, 2014 | 7.777 | 7.871 | 7.687 | 7.838 | 13,116,976 | +0.07(+0.85%) |
Aug 25, 2014 | 7.986 | 7.986 | 7.675 | 7.772 | 18,888,166 | -0.09(-1.14%) |
Aug 22, 2014 | 8.004 | 8.155 | 7.766 | 7.862 | 46,811,132 | +0.44(+5.95%) |
Aug 21, 2014 | 7.636 | 7.647 | 7.387 | 7.420 | 26,742,888 | -0.15(-2.03%) |
Aug 20, 2014 | 7.488 | 7.583 | 7.341 | 7.574 | 12,539,380 | +0.08(+1.10%) |
Aug 19, 2014 | 7.477 | 7.563 | 7.466 | 7.491 | 11,416,319 | +0.04(+0.57%) |
Aug 18, 2014 | 7.341 | 7.466 | 7.321 | 7.449 | 14,561,310 | +0.19(+2.55%) |
Aug 15, 2014 | 7.673 | 7.676 | 7.220 | 7.264 | 23,241,898 | -0.40(-5.24%) |
Aug 14, 2014 | 7.603 | 7.678 | 7.475 | 7.665 | 12,165,820 | +0.09(+1.19%) |
Aug 13, 2014 | 7.552 | 7.581 | 7.407 | 7.576 | 7,576,844 | +0.08(+1.00%) |
Aug 12, 2014 | 7.627 | 7.629 | 7.442 | 7.501 | 9,214,376 | -0.13(-1.71%) |
Aug 11, 2014 | 7.512 | 7.643 | 7.458 | 7.631 | 8,163,520 | +0.17(+2.31%) |
Aug 08, 2014 | 7.502 | 7.502 | 7.380 | 7.458 | 9,639,843 | -0.03(-0.42%) |
Aug 07, 2014 | 7.649 | 7.687 | 7.486 | 7.490 | 6,648,366 | -0.12(-1.52%) |
Aug 06, 2014 | 7.519 | 7.664 | 7.490 | 7.605 | 8,790,726 | +0.03(+0.41%) |
Aug 05, 2014 | 7.605 | 7.700 | 7.541 | 7.574 | 9,426,694 | -0.07(-0.86%) |
Aug 04, 2014 | 7.577 | 7.718 | 7.572 | 7.640 | 14,878,446 | +0.09(+1.14%) |
Aug 01, 2014 | 7.695 | 7.799 | 7.524 | 7.554 | 13,467,934 | -0.14(-1.79%) |
Jul 31, 2014 | 7.871 | 7.887 | 7.686 | 7.691 | 12,416,195 | -0.21(-2.71%) |
Jul 30, 2014 | 8.041 | 8.155 | 7.896 | 7.906 | 29,462,210 | -0.05(-0.67%) |
Jul 29, 2014 | 8.441 | 8.538 | 7.675 | 7.959 | 68,491,296 | -0.49(-5.75%) |
Jul 28, 2014 | 8.404 | 8.530 | 8.404 | 8.444 | 8,939,067 | +0.07(+0.88%) |
Jul 25, 2014 | 8.404 | 8.444 | 8.352 | 8.371 | 8,148,355 | -0.08(-0.91%) |
Jul 24, 2014 | 8.204 | 8.466 | 8.204 | 8.448 | 23,275,256 | +0.25(+3.09%) |
Jul 23, 2014 | 8.158 | 8.373 | 8.080 | 8.195 | 21,983,144 | +0.12(+1.43%) |
Jul 22, 2014 | 7.865 | 8.124 | 7.790 | 8.080 | 14,763,108 | +0.23(+2.89%) |
Jul 21, 2014 | 7.801 | 7.924 | 7.769 | 7.852 | 14,896,295 | +0.00(+0.05%) |
Jul 18, 2014 | 7.645 | 7.948 | 7.605 | 7.849 | 21,823,326 | +0.29(+3.83%) |
Jul 17, 2014 | 7.631 | 7.700 | 7.535 | 7.559 | 12,447,267 | -0.05(-0.70%) |
Jul 16, 2014 | 7.563 | 7.645 | 7.522 | 7.612 | 7,745,786 | +0.10(+1.27%) |
Jul 15, 2014 | 7.640 | 7.686 | 7.490 | 7.517 | 9,743,110 | -0.14(-1.82%) |
Jul 14, 2014 | 7.667 | 7.709 | 7.598 | 7.656 | 7,538,029 | +0.10(+1.31%) |
Jul 11, 2014 | 7.625 | 7.656 | 7.484 | 7.557 | 9,836,784 | -0.10(-1.29%) |
Jul 10, 2014 | 7.523 | 7.706 | 7.469 | 7.656 | 11,203,105 | -0.00(-0.02%) |
Jul 09, 2014 | 7.638 | 7.854 | 7.592 | 7.658 | 14,469,786 | +0.03(+0.36%) |
Jul 08, 2014 | 7.598 | 7.640 | 7.513 | 7.631 | 14,011,735 | +0.01(+0.12%) |
Jul 07, 2014 | 7.614 | 7.664 | 7.595 | 7.621 | 7,582,748 | -0.03(-0.41%) |
Jul 03, 2014 | 7.504 | 7.653 | 7.653 | 7.653 | 6,319,689 | +0.16(+2.18%) |
Jul 02, 2014 | 7.440 | 7.551 | 7.424 | 7.490 | 9,341,080 | +0.07(+0.91%) |
Jul 01, 2014 | 7.424 | 7.491 | 7.382 | 7.422 | 8,729,581 | +0.01(+0.07%) |
Jun 30, 2014 | 7.409 | 7.475 | 7.381 | 7.416 | 8,209,359 | +0.02(+0.30%) |
Jun 27, 2014 | 7.409 | 7.512 | 7.376 | 7.394 | 15,959,423 | -0.04(-0.54%) |
Jun 26, 2014 | 7.374 | 7.442 | 7.278 | 7.435 | 10,416,803 | +0.07(+0.90%) |
Jun 25, 2014 | 7.358 | 7.418 | 7.298 | 7.369 | 11,234,095 | -0.01(-0.07%) |
Jun 24, 2014 | 7.392 | 7.466 | 7.330 | 7.374 | 10,502,984 | -0.03(-0.40%) |
Jun 23, 2014 | 7.347 | 7.433 | 7.297 | 7.403 | 8,776,625 | +0.05(+0.72%) |
Jun 20, 2014 | 7.330 | 7.407 | 7.310 | 7.350 | 15,983,641 | +0.03(+0.38%) |
Jun 19, 2014 | 7.350 | 7.407 | 7.273 | 7.323 | 12,775,786 | -0.01(-0.10%) |
Jun 18, 2014 | 7.389 | 7.389 | 7.227 | 7.330 | 15,489,051 | -0.05(-0.72%) |
Jun 17, 2014 | 7.140 | 7.392 | 7.030 | 7.383 | 27,596,584 | +0.47(+6.81%) |
Jun 16, 2014 | 6.753 | 6.915 | 6.742 | 6.912 | 9,920,597 | +0.13(+1.97%) |
Jun 13, 2014 | 6.658 | 6.799 | 6.612 | 6.779 | 10,177,614 | +0.13(+1.90%) |
Jun 12, 2014 | 6.881 | 6.889 | 6.630 | 6.652 | 14,233,566 | -0.26(-3.82%) |
Jun 11, 2014 | 6.843 | 7.160 | 6.833 | 6.916 | 18,549,132 | +0.08(+1.21%) |
Jun 10, 2014 | 6.696 | 6.848 | 6.654 | 6.833 | 11,313,674 | +0.00(+0.03%) |
Jun 06, 2014 | 6.727 | 6.865 | 6.724 | 6.832 | 9,974,053 | +0.11(+1.61%) |
Jun 05, 2014 | 6.826 | 6.839 | 6.672 | 6.724 | 8,977,222 | -0.10(-1.53%) |
Jun 04, 2014 | 6.685 | 6.938 | 6.650 | 6.828 | 10,376,913 | +0.13(+1.89%) |
Jun 03, 2014 | 6.680 | 6.733 | 6.577 | 6.702 | 15,666,445 | +0.00(+0.03%) |
Jun 02, 2014 | 6.905 | 6.936 | 6.696 | 6.700 | 12,200,045 | -0.18(-2.56%) |
May 30, 2014 | 6.934 | 6.959 | 6.857 | 6.876 | 13,315,176 | -0.06(-0.84%) |
May 29, 2014 | 6.957 | 7.012 | 6.854 | 6.934 | 13,519,184 | -0.01(-0.10%) |
May 28, 2014 | 6.774 | 6.952 | 6.681 | 6.941 | 15,163,647 | +0.17(+2.47%) |
May 27, 2014 | 7.030 | 7.094 | 6.750 | 6.774 | 17,208,034 | -0.21(-2.97%) |
May 23, 2014 | 7.001 | 6.981 | 6.981 | 6.981 | 33,128,188 | +0.26(+3.81%) |
May 22, 2014 | 6.685 | 6.801 | 6.549 | 6.725 | 11,827,592 | +0.01(+0.22%) |
May 21, 2014 | 6.621 | 6.778 | 6.621 | 6.710 | 14,691,048 | +0.09(+1.40%) |
May 20, 2014 | 6.699 | 6.752 | 6.589 | 6.618 | 18,790,280 | -0.10(-1.49%) |
May 19, 2014 | 6.596 | 6.752 | 6.498 | 6.718 | 20,181,622 | +0.14(+2.10%) |
May 16, 2014 | 6.438 | 6.581 | 6.434 | 6.580 | 10,703,803 | +0.06(+0.98%) |
May 15, 2014 | 6.565 | 6.580 | 6.376 | 6.516 | 13,252,613 | -0.11(-1.62%) |
May 14, 2014 | 6.839 | 6.847 | 6.609 | 6.623 | 11,929,175 | -0.25(-3.67%) |
May 13, 2014 | 6.710 | 6.903 | 6.696 | 6.876 | 14,163,455 | +0.19(+2.80%) |
May 12, 2014 | 6.647 | 6.776 | 6.639 | 6.689 | 10,635,178 | +0.05(+0.71%) |
May 09, 2014 | 6.541 | 6.681 | 6.496 | 6.641 | 9,656,273 | +0.10(+1.50%) |
May 08, 2014 | 6.500 | 6.683 | 6.483 | 6.543 | 15,902,482 | +0.03(+0.50%) |
May 07, 2014 | 6.883 | 6.903 | 6.480 | 6.511 | 30,500,744 | -0.33(-4.83%) |
May 06, 2014 | 6.963 | 6.968 | 6.833 | 6.841 | 13,263,606 | -0.09(-1.28%) |
May 05, 2014 | 7.152 | 7.172 | 6.925 | 6.930 | 16,277,925 | -0.32(-4.43%) |
May 02, 2014 | 7.146 | 7.355 | 7.132 | 7.252 | 10,353,083 | +0.12(+1.68%) |
May 01, 2014 | 7.244 | 7.299 | 7.126 | 7.132 | 12,306,109 | -0.08(-1.06%) |
Apr 30, 2014 | 7.293 | 7.317 | 7.097 | 7.208 | 11,071,599 | -0.12(-1.66%) |
Apr 29, 2014 | 7.323 | 7.355 | 7.199 | 7.330 | 10,492,523 | +0.00(+0.02%) |
Apr 28, 2014 | 7.195 | 7.353 | 7.123 | 7.328 | 9,825,214 | +0.18(+2.46%) |
Apr 25, 2014 | 7.212 | 7.261 | 7.079 | 7.152 | 9,057,671 | -0.15(-2.09%) |
Apr 24, 2014 | 7.308 | 7.373 | 7.170 | 7.304 | 12,354,443 | +0.05(+0.75%) |
Apr 23, 2014 | 7.699 | 7.753 | 7.244 | 7.250 | 20,213,484 | -0.43(-5.58%) |
Apr 22, 2014 | 7.422 | 7.778 | 7.422 | 7.679 | 15,813,709 | +0.24(+3.17%) |
Apr 21, 2014 | 7.524 | 7.613 | 7.406 | 7.442 | 10,213,043 | -0.09(-1.21%) |
Apr 17, 2014 | 7.375 | 7.533 | 7.533 | 7.533 | 13,272,414 | +0.13(+1.79%) |
Apr 16, 2014 | 7.600 | 7.633 | 7.381 | 7.401 | 11,311,862 | -0.13(-1.71%) |
Apr 15, 2014 | 7.502 | 7.604 | 7.403 | 7.530 | 19,472,266 | +0.05(+0.68%) |
Apr 14, 2014 | 7.422 | 7.560 | 7.395 | 7.479 | 18,190,748 | +0.12(+1.60%) |
Apr 11, 2014 | 7.399 | 7.486 | 7.312 | 7.361 | 18,255,096 | -0.13(-1.67%) |
Apr 10, 2014 | 7.844 | 7.902 | 7.473 | 7.486 | 31,829,626 | -0.36(-4.56%) |
Apr 09, 2014 | 7.955 | 7.955 | 7.775 | 7.844 | 18,610,544 | -0.10(-1.28%) |
Apr 08, 2014 | 7.915 | 8.011 | 7.885 | 7.946 | 21,482,356 | +0.04(+0.51%) |
Apr 07, 2014 | 7.753 | 7.942 | 7.646 | 7.906 | 22,834,228 | +0.12(+1.59%) |
Apr 04, 2014 | 8.254 | 8.262 | 7.697 | 7.782 | 37,379,604 | -0.28(-3.49%) |
Apr 03, 2014 | 7.904 | 8.076 | 7.884 | 8.064 | 27,295,482 | +0.19(+2.35%) |
Apr 02, 2014 | 7.739 | 7.891 | 7.708 | 7.878 | 24,889,768 | +0.14(+1.86%) |
Apr 01, 2014 | 7.457 | 7.758 | 7.437 | 7.735 | 23,514,490 | +0.27(+3.60%) |
Mar 31, 2014 | 7.397 | 7.551 | 7.308 | 7.466 | 22,428,640 | +0.09(+1.18%) |
Mar 28, 2014 | 6.781 | 7.384 | 6.788 | 7.379 | 40,237,164 | +0.60(+8.81%) |
Mar 27, 2014 | 6.743 | 6.857 | 6.407 | 6.781 | 58,112,996 | -0.29(-4.04%) |
Mar 26, 2014 | 6.921 | 7.085 | 6.908 | 7.066 | 31,006,582 | +0.20(+2.94%) |
Mar 25, 2014 | 6.981 | 7.003 | 6.861 | 6.865 | 17,333,140 | -0.06(-0.84%) |
Mar 24, 2014 | 6.901 | 7.004 | 6.834 | 6.923 | 17,819,550 | +0.05(+0.77%) |
Mar 21, 2014 | 7.025 | 7.061 | 6.859 | 6.870 | 16,184,280 | -0.11(-1.61%) |
Mar 20, 2014 | 6.799 | 7.023 | 6.799 | 6.983 | 12,338,517 | +0.15(+2.21%) |
Mar 19, 2014 | 6.981 | 7.008 | 6.772 | 6.832 | 16,016,473 | -0.14(-2.03%) |
Mar 18, 2014 | 6.881 | 7.025 | 6.785 | 6.974 | 40,886,856 | -0.25(-3.42%) |
Mar 17, 2014 | 7.088 | 7.239 | 7.063 | 7.221 | 15,617,662 | +0.14(+1.98%) |
Mar 14, 2014 | 6.699 | 7.112 | 6.678 | 7.081 | 23,022,468 | +0.34(+5.01%) |
Mar 13, 2014 | 6.956 | 6.986 | 6.726 | 6.743 | 17,357,824 | -0.19(-2.75%) |
Mar 12, 2014 | 6.840 | 6.945 | 6.840 | 6.934 | 12,436,522 | +0.00(+0.03%) |
Mar 11, 2014 | 6.927 | 6.988 | 6.892 | 6.932 | 12,270,135 | -0.00(-0.05%) |
Mar 10, 2014 | 6.937 | 7.020 | 6.856 | 6.936 | 13,190,251 | -0.00(-0.03%) |
Mar 07, 2014 | 7.022 | 7.056 | 6.920 | 6.937 | 11,252,722 | -0.03(-0.44%) |
Mar 06, 2014 | 6.984 | 7.085 | 6.918 | 6.968 | 16,425,369 | -0.01(-0.15%) |
Mar 05, 2014 | 6.795 | 7.022 | 6.754 | 6.979 | 21,819,850 | +0.25(+3.75%) |
Mar 04, 2014 | 6.698 | 6.813 | 6.703 | 6.727 | 8,512,951 | +0.03(+0.43%) |
Mar 03, 2014 | 6.673 | 6.784 | 6.633 | 6.698 | 9,624,447 | -0.02(-0.32%) |
Feb 28, 2014 | 6.734 | 6.797 | 6.647 | 6.719 | 11,912,274 | +0.01(+0.16%) |
Feb 27, 2014 | 6.781 | 6.824 | 6.647 | 6.709 | 15,928,461 | -0.15(-2.15%) |
Feb 26, 2014 | 6.903 | 6.950 | 6.769 | 6.856 | 19,148,532 | -0.07(-1.04%) |
Feb 25, 2014 | 6.530 | 7.024 | 6.514 | 6.928 | 38,692,792 | +0.44(+6.71%) |
Feb 24, 2014 | 6.375 | 6.550 | 6.375 | 6.493 | 15,742,240 | +0.09(+1.38%) |
Feb 21, 2014 | 6.406 | 6.431 | 6.363 | 6.404 | 14,980,183 | -0.01(-0.22%) |
Feb 20, 2014 | 6.413 | 6.446 | 6.368 | 6.419 | 12,451,375 | +0.01(+0.11%) |
Feb 19, 2014 | 6.503 | 6.503 | 6.348 | 6.411 | 19,859,538 | -0.10(-1.49%) |
Feb 18, 2014 | 6.451 | 6.566 | 6.363 | 6.509 | 14,900,032 | +0.10(+1.49%) |
Feb 14, 2014 | 6.429 | 6.413 | 6.413 | 6.413 | 18,146,238 | -0.05(-0.70%) |
Feb 13, 2014 | 6.523 | 6.534 | 6.370 | 6.458 | 21,514,782 | -0.12(-1.78%) |
Feb 12, 2014 | 6.458 | 6.624 | 6.424 | 6.575 | 19,376,708 | +0.14(+2.13%) |
Feb 11, 2014 | 6.563 | 6.591 | 6.431 | 6.439 | 33,081,046 | -0.12(-1.84%) |
Feb 10, 2014 | 6.393 | 6.608 | 6.374 | 6.559 | 24,611,070 | +0.17(+2.59%) |
Feb 07, 2014 | 6.377 | 6.441 | 6.303 | 6.393 | 18,798,222 | +0.03(+0.42%) |
Feb 06, 2014 | 6.230 | 6.414 | 6.224 | 6.366 | 14,595,148 | +0.11(+1.70%) |
Feb 05, 2014 | 6.064 | 6.303 | 6.042 | 6.260 | 24,701,416 | +0.15(+2.39%) |
Feb 04, 2014 | 6.118 | 6.192 | 5.965 | 6.114 | 31,634,376 | +0.02(+0.35%) |
Feb 03, 2014 | 6.298 | 6.325 | 5.961 | 6.093 | 36,492,824 | -0.22(-3.54%) |
Jan 31, 2014 | 6.309 | 6.381 | 6.269 | 6.316 | 23,655,168 | -0.04(-0.68%) |
Jan 30, 2014 | 6.393 | 6.440 | 6.249 | 6.359 | 23,474,656 | +0.04(+0.68%) |
Jan 29, 2014 | 6.429 | 6.545 | 6.305 | 6.316 | 26,530,054 | -0.18(-2.72%) |
Jan 28, 2014 | 6.716 | 6.768 | 6.448 | 6.493 | 25,212,688 | -0.23(-3.40%) |
Jan 27, 2014 | 6.592 | 6.757 | 6.512 | 6.721 | 21,477,914 | +0.14(+2.19%) |
Jan 24, 2014 | 6.831 | 6.831 | 6.552 | 6.577 | 30,023,614 | -0.31(-4.52%) |
Jan 23, 2014 | 7.096 | 7.116 | 6.802 | 6.889 | 27,691,732 | -0.18(-2.55%) |
Jan 22, 2014 | 6.865 | 7.093 | 6.844 | 7.069 | 21,041,190 | +0.19(+2.72%) |
Jan 21, 2014 | 6.937 | 7.094 | 6.867 | 6.882 | 34,483,144 | +0.10(+1.49%) |
Jan 17, 2014 | 6.822 | 6.781 | 6.781 | 6.781 | 35,901,576 | -0.02(-0.26%) |
Jan 16, 2014 | 6.617 | 6.946 | 6.575 | 6.799 | 45,063,880 | +0.14(+2.11%) |
Jan 15, 2014 | 6.539 | 6.669 | 6.529 | 6.658 | 46,781,256 | +0.12(+1.82%) |
Jan 14, 2014 | 6.916 | 7.042 | 6.484 | 6.539 | 130,480,984 | -1.62(-19.88%) |
Jan 13, 2014 | 8.189 | 8.256 | 8.120 | 8.162 | 23,797,934 | -0.04(-0.44%) |
Jan 10, 2014 | 8.014 | 8.211 | 8.014 | 8.198 | 12,312,473 | +0.10(+1.22%) |
Jan 09, 2014 | 8.169 | 8.178 | 7.978 | 8.099 | 22,053,246 | -0.07(-0.84%) |
Jan 08, 2014 | 7.910 | 8.218 | 7.856 | 8.167 | 41,629,172 | +0.22(+2.74%) |
Jan 07, 2014 | 8.726 | 8.839 | 7.852 | 7.950 | 83,582,720 | -0.73(-8.37%) |
Jan 06, 2014 | 8.868 | 8.879 | 8.641 | 8.675 | 15,981,754 | -0.19(-2.17%) |
Jan 03, 2014 | 8.953 | 9.005 | 8.837 | 8.868 | 7,317,146 | -0.07(-0.83%) |
Jan 02, 2014 | 8.852 | 8.962 | 8.665 | 8.942 | 15,735,561 | +0.07(+0.79%) |
Dec 31, 2013 | 8.904 | 8.872 | 8.872 | 8.872 | 9,695,280 | -0.00(-0.02%) |
Dec 30, 2013 | 8.823 | 8.893 | 8.675 | 8.873 | 10,949,603 | +0.04(+0.47%) |
Dec 27, 2013 | 9.064 | 9.115 | 8.809 | 8.832 | 11,700,984 | -0.24(-2.62%) |
Dec 26, 2013 | 9.198 | 9.284 | 9.039 | 9.070 | 8,417,698 | -0.11(-1.20%) |
Dec 24, 2013 | 9.070 | 9.223 | 9.070 | 9.180 | 6,389,845 | +0.08(+0.89%) |
Dec 23, 2013 | 8.886 | 9.106 | 8.832 | 9.099 | 10,238,890 | +0.23(+2.58%) |
Dec 20, 2013 | 9.003 | 9.032 | 8.855 | 8.870 | 15,941,337 | -0.11(-1.24%) |
Dec 19, 2013 | 8.947 | 9.093 | 8.864 | 8.981 | 12,879,265 | -0.01(-0.12%) |
Dec 18, 2013 | 8.825 | 9.032 | 8.742 | 8.992 | 19,540,524 | +0.17(+1.94%) |
Dec 17, 2013 | 8.677 | 8.850 | 8.612 | 8.821 | 16,094,826 | +0.16(+1.81%) |
Dec 16, 2013 | 8.547 | 8.735 | 8.533 | 8.665 | 18,493,866 | +0.15(+1.73%) |
Dec 13, 2013 | 8.294 | 8.609 | 8.284 | 8.517 | 26,679,000 | +0.30(+3.68%) |
Dec 12, 2013 | 8.128 | 8.369 | 8.121 | 8.214 | 16,358,716 | +0.07(+0.88%) |
Dec 11, 2013 | 8.243 | 8.364 | 8.110 | 8.142 | 16,479,978 | -0.10(-1.22%) |
Dec 10, 2013 | 8.194 | 8.270 | 8.137 | 8.243 | 18,875,624 | +0.03(+0.42%) |
Dec 09, 2013 | 8.122 | 8.304 | 8.104 | 8.209 | 24,494,622 | +0.09(+1.11%) |
Dec 06, 2013 | 8.229 | 8.382 | 8.081 | 8.119 | 21,940,218 | -0.01(-0.11%) |
Dec 05, 2013 | 8.221 | 8.310 | 8.117 | 8.128 | 23,814,160 | -0.12(-1.40%) |
Dec 04, 2013 | 8.292 | 8.409 | 8.221 | 8.243 | 25,532,742 | -0.03(-0.39%) |
Dec 03, 2013 | 8.421 | 8.447 | 8.090 | 8.275 | 45,613,788 | -0.18(-2.17%) |
Dec 02, 2013 | 8.735 | 8.751 | 8.425 | 8.459 | 23,312,300 | -0.18(-2.09%) |
Nov 29, 2013 | 8.633 | 8.730 | 8.585 | 8.640 | 12,817,102 | +0.09(+1.00%) |
Nov 27, 2013 | 8.649 | 8.701 | 8.538 | 8.554 | 19,962,162 | -0.09(-1.02%) |
Nov 26, 2013 | 8.769 | 8.839 | 8.595 | 8.642 | 25,189,036 | -0.11(-1.31%) |
Nov 25, 2013 | 9.081 | 9.082 | 8.732 | 8.757 | 30,730,282 | -0.17(-1.93%) |
Nov 22, 2013 | 8.943 | 8.955 | 8.699 | 8.928 | 29,291,728 | +0.19(+2.17%) |
Nov 21, 2013 | 8.988 | 8.998 | 8.355 | 8.739 | 81,558,240 | -0.65(-6.94%) |
Nov 20, 2013 | 9.537 | 9.550 | 9.277 | 9.391 | 23,085,468 | -0.13(-1.41%) |
Nov 19, 2013 | 9.899 | 9.908 | 9.489 | 9.525 | 17,339,030 | -0.33(-3.36%) |
Nov 18, 2013 | 10.22 | 10.24 | 9.802 | 9.856 | 14,756,932 | -0.27(-2.64%) |
Nov 15, 2013 | 10.30 | 10.31 | 9.960 | 10.12 | 16,072,580 | -0.16(-1.57%) |
Nov 14, 2013 | 10.33 | 10.34 | 10.19 | 10.28 | 9,515,800 | +0.08(+0.83%) |
Nov 12, 2013 | 9.913 | 10.23 | 9.849 | 10.20 | 13,119,686 | +0.28(+2.85%) |
Nov 11, 2013 | 9.883 | 9.989 | 9.677 | 9.917 | 8,395,928 | -0.02(-0.18%) |
Nov 08, 2013 | 9.652 | 9.942 | 9.632 | 9.935 | 8,363,299 | +0.30(+3.08%) |
Nov 07, 2013 | 10.02 | 10.09 | 9.605 | 9.638 | 13,697,896 | -0.40(-3.98%) |
Nov 06, 2013 | 10.15 | 10.24 | 9.999 | 10.04 | 9,704,339 | -0.09(-0.90%) |
Nov 05, 2013 | 9.913 | 10.16 | 9.768 | 10.13 | 15,300,525 | +0.23(+2.28%) |
Nov 04, 2013 | 9.930 | 9.980 | 9.844 | 9.903 | 7,970,712 | +0.04(+0.45%) |
Nov 01, 2013 | 9.865 | 9.915 | 9.801 | 9.858 | 13,062,423 | +0.04(+0.42%) |
Oct 31, 2013 | 9.885 | 9.913 | 9.681 | 9.817 | 9,815,462 | -0.07(-0.72%) |
Oct 30, 2013 | 9.998 | 10.03 | 9.831 | 9.888 | 8,080,367 | -0.04(-0.41%) |
Oct 29, 2013 | 9.831 | 9.972 | 9.439 | 9.930 | 10,634,856 | +0.19(+1.91%) |
Oct 28, 2013 | 9.827 | 9.854 | 9.704 | 9.743 | 6,643,633 | -0.08(-0.86%) |
Oct 25, 2013 | 9.836 | 9.915 | 9.736 | 9.827 | 5,132,370 | +0.01(+0.15%) |
Oct 24, 2013 | 9.777 | 9.863 | 9.761 | 9.813 | 6,415,121 | +0.06(+0.61%) |
Oct 23, 2013 | 9.772 | 9.820 | 9.595 | 9.754 | 7,532,251 | -0.05(-0.53%) |
Oct 22, 2013 | 9.802 | 9.899 | 9.706 | 9.806 | 10,537,247 | +0.02(+0.20%) |
Oct 21, 2013 | 9.720 | 9.818 | 9.557 | 9.786 | 9,470,488 | +0.14(+1.43%) |
Oct 18, 2013 | 9.496 | 9.670 | 9.317 | 9.648 | 9,361,437 | +0.22(+2.30%) |
Oct 17, 2013 | 9.251 | 9.437 | 9.206 | 9.432 | 9,558,844 | +0.18(+1.96%) |
Oct 16, 2013 | 9.219 | 9.306 | 9.138 | 9.251 | 10,530,473 | +0.06(+0.70%) |
Oct 15, 2013 | 9.274 | 9.326 | 9.133 | 9.186 | 10,225,293 | -0.09(-0.93%) |
Oct 14, 2013 | 9.149 | 9.288 | 9.099 | 9.272 | 6,924,783 | +0.04(+0.43%) |
Oct 11, 2013 | 9.229 | 9.339 | 9.177 | 9.233 | 8,717,253 | -0.06(-0.64%) |
Oct 10, 2013 | 9.072 | 9.460 | 9.054 | 9.292 | 17,757,108 | +0.33(+3.74%) |
Oct 09, 2013 | 8.864 | 8.995 | 8.687 | 8.957 | 8,561,784 | +0.13(+1.42%) |
Oct 08, 2013 | 8.900 | 9.088 | 8.751 | 8.832 | 9,965,570 | -0.05(-0.52%) |
Oct 07, 2013 | 8.993 | 9.099 | 8.877 | 8.878 | 6,629,767 | -0.20(-2.21%) |
Oct 04, 2013 | 8.909 | 9.115 | 8.847 | 9.079 | 7,129,797 | +0.16(+1.77%) |
Oct 03, 2013 | 8.988 | 9.075 | 8.547 | 8.921 | 8,236,037 | -0.09(-0.99%) |
Oct 02, 2013 | 9.111 | 9.129 | 8.922 | 9.011 | 8,311,420 | -0.16(-1.74%) |