Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 10.44 | 10.54 | 10.31 | 10.50 | 9,089,401 | +0.01(+0.08%) |
Apr 29, 2014 | 10.44 | 10.51 | 10.41 | 10.49 | 8,533,129 | +0.05(+0.50%) |
Apr 28, 2014 | 10.36 | 10.48 | 10.30 | 10.44 | 9,155,524 | +0.08(+0.81%) |
Apr 25, 2014 | 10.31 | 10.38 | 10.28 | 10.35 | 6,274,930 | +0.06(+0.56%) |
Apr 24, 2014 | 10.33 | 10.35 | 10.25 | 10.29 | 7,702,890 | -0.02(-0.17%) |
Apr 23, 2014 | 10.28 | 10.39 | 10.28 | 10.31 | 5,045,843 | +0.03(+0.28%) |
Apr 22, 2014 | 10.26 | 10.32 | 10.21 | 10.28 | 5,720,639 | +0.03(+0.34%) |
Apr 21, 2014 | 10.29 | 10.35 | 10.20 | 10.25 | 3,693,323 | -0.06(-0.58%) |
Apr 17, 2014 | 10.33 | 10.31 | 10.31 | 10.31 | 14,176,010 | -0.11(-1.05%) |
Apr 16, 2014 | 10.24 | 10.42 | 10.21 | 10.42 | 8,179,241 | +0.20(+2.00%) |
Apr 15, 2014 | 10.03 | 10.22 | 10.01 | 10.21 | 9,055,810 | +0.20(+1.95%) |
Apr 14, 2014 | 10.00 | 10.09 | 9.964 | 10.02 | 5,539,780 | +0.05(+0.49%) |
Apr 11, 2014 | 9.939 | 10.05 | 9.939 | 9.970 | 9,153,008 | -0.04(-0.40%) |
Apr 10, 2014 | 10.10 | 10.19 | 9.967 | 10.01 | 6,123,908 | -0.08(-0.82%) |
Apr 09, 2014 | 10.11 | 10.13 | 9.979 | 10.09 | 9,064,761 | +0.01(+0.11%) |
Apr 08, 2014 | 9.961 | 10.10 | 9.861 | 10.08 | 8,589,689 | +0.10(+1.01%) |
Apr 07, 2014 | 10.13 | 10.22 | 9.970 | 9.982 | 9,531,294 | -0.15(-1.44%) |
Apr 04, 2014 | 10.20 | 10.37 | 10.12 | 10.13 | 8,679,270 | -0.04(-0.40%) |
Apr 03, 2014 | 10.19 | 10.25 | 10.16 | 10.17 | 5,682,854 | +0.00(+0.03%) |
Apr 02, 2014 | 10.24 | 10.30 | 10.15 | 10.17 | 5,640,034 | -0.09(-0.84%) |
Apr 01, 2014 | 10.20 | 10.26 | 10.09 | 10.25 | 6,435,429 | +0.05(+0.54%) |
Mar 31, 2014 | 10.17 | 10.23 | 10.13 | 10.20 | 6,580,210 | +0.05(+0.51%) |
Mar 28, 2014 | 10.15 | 10.18 | 10.09 | 10.15 | 6,219,015 | -0.00(-0.03%) |
Mar 27, 2014 | 10.04 | 10.16 | 10.02 | 10.15 | 4,516,727 | +0.10(+1.03%) |
Mar 26, 2014 | 10.05 | 10.14 | 10.04 | 10.04 | 5,796,205 | +0.00(+0.03%) |
Mar 25, 2014 | 10.08 | 10.09 | 10.01 | 10.04 | 3,910,790 | -0.02(-0.17%) |
Mar 24, 2014 | 10.08 | 10.15 | 10.00 | 10.06 | 3,962,042 | -0.01(-0.06%) |
Mar 21, 2014 | 10.12 | 10.20 | 10.05 | 10.06 | 11,184,239 | +0.05(+0.49%) |
Mar 20, 2014 | 10.01 | 10.04 | 9.930 | 10.02 | 7,282,178 | -0.06(-0.60%) |
Mar 19, 2014 | 10.25 | 10.27 | 10.02 | 10.08 | 6,638,536 | -0.15(-1.51%) |
Mar 18, 2014 | 10.17 | 10.28 | 10.15 | 10.23 | 4,900,372 | +0.05(+0.45%) |
Mar 17, 2014 | 10.15 | 10.21 | 10.10 | 10.19 | 4,685,540 | +0.05(+0.51%) |
Mar 14, 2014 | 10.08 | 10.17 | 10.04 | 10.13 | 8,212,200 | +0.05(+0.54%) |
Mar 13, 2014 | 9.970 | 10.08 | 9.944 | 10.08 | 8,301,471 | +0.12(+1.21%) |
Mar 12, 2014 | 9.824 | 9.967 | 9.812 | 9.959 | 4,762,382 | +0.15(+1.49%) |
Mar 11, 2014 | 9.898 | 9.904 | 9.743 | 9.812 | 7,405,449 | -0.08(-0.81%) |
Mar 10, 2014 | 9.939 | 9.983 | 9.867 | 9.893 | 4,844,882 | -0.07(-0.72%) |
Mar 07, 2014 | 9.875 | 9.976 | 9.798 | 9.964 | 6,518,184 | +0.08(+0.78%) |
Mar 06, 2014 | 9.973 | 10.00 | 9.877 | 9.887 | 8,086,779 | -0.07(-0.66%) |
Mar 05, 2014 | 10.06 | 10.06 | 9.939 | 9.953 | 5,918,167 | -0.10(-1.00%) |
Mar 04, 2014 | 10.00 | 10.08 | 9.996 | 10.05 | 7,928,607 | +0.14(+1.39%) |
Mar 03, 2014 | 9.936 | 9.964 | 9.885 | 9.916 | 5,567,774 | -0.08(-0.78%) |
Feb 28, 2014 | 10.01 | 10.09 | 9.964 | 9.993 | 7,530,969 | +0.01(+0.06%) |
Feb 27, 2014 | 9.987 | 10.12 | 9.976 | 9.987 | 10,283,294 | -0.04(-0.37%) |
Feb 26, 2014 | 10.18 | 10.21 | 10.01 | 10.02 | 6,107,841 | -0.13(-1.30%) |
Feb 25, 2014 | 10.19 | 10.25 | 10.13 | 10.16 | 4,602,687 | -0.01(-0.14%) |
Feb 24, 2014 | 10.19 | 10.24 | 10.15 | 10.17 | 6,684,262 | +0.01(+0.11%) |
Feb 21, 2014 | 10.16 | 10.20 | 10.12 | 10.16 | 8,285,411 | +0.03(+0.25%) |
Feb 20, 2014 | 10.16 | 10.22 | 10.11 | 10.13 | 9,105,846 | -0.03(-0.25%) |
Feb 19, 2014 | 10.14 | 10.30 | 10.12 | 10.16 | 7,869,637 | +0.03(+0.28%) |
Feb 18, 2014 | 10.32 | 10.57 | 10.13 | 10.13 | 11,574,013 | +0.04(+0.37%) |
Feb 14, 2014 | 9.970 | 10.09 | 10.09 | 10.09 | 24,286,400 | +0.11(+1.15%) |
Feb 13, 2014 | 9.893 | 10.02 | 9.873 | 9.979 | 8,353,333 | +0.03(+0.35%) |
Feb 12, 2014 | 9.913 | 9.984 | 9.893 | 9.944 | 5,862,772 | -0.01(-0.06%) |
Feb 11, 2014 | 9.898 | 9.990 | 9.858 | 9.950 | 5,310,505 | +0.04(+0.41%) |
Feb 10, 2014 | 9.743 | 9.918 | 9.669 | 9.910 | 6,495,493 | +0.15(+1.53%) |
Feb 07, 2014 | 9.712 | 9.801 | 9.709 | 9.761 | 5,841,140 | +0.07(+0.74%) |
Feb 06, 2014 | 9.611 | 9.712 | 9.586 | 9.689 | 5,774,828 | +0.07(+0.78%) |
Feb 05, 2014 | 9.574 | 9.637 | 9.472 | 9.614 | 6,767,492 | +0.00(+0.03%) |
Feb 04, 2014 | 9.705 | 9.734 | 9.563 | 9.611 | 7,868,940 | -0.06(-0.62%) |
Feb 03, 2014 | 9.785 | 9.896 | 9.620 | 9.671 | 9,621,946 | -0.12(-1.22%) |
Jan 31, 2014 | 9.654 | 9.856 | 9.640 | 9.791 | 9,880,861 | +0.03(+0.32%) |
Jan 30, 2014 | 9.691 | 9.811 | 9.691 | 9.760 | 6,745,651 | +0.11(+1.09%) |
Jan 29, 2014 | 9.703 | 9.742 | 9.611 | 9.654 | 6,559,893 | -0.08(-0.85%) |
Jan 28, 2014 | 9.600 | 9.740 | 9.577 | 9.737 | 4,679,423 | +0.15(+1.51%) |
Jan 27, 2014 | 9.569 | 9.623 | 9.529 | 9.591 | 6,362,260 | +0.02(+0.24%) |
Jan 24, 2014 | 9.703 | 9.715 | 9.566 | 9.569 | 9,579,797 | -0.18(-1.87%) |
Jan 23, 2014 | 9.731 | 9.788 | 9.677 | 9.751 | 5,980,796 | -0.03(-0.26%) |
Jan 22, 2014 | 9.785 | 9.879 | 9.768 | 9.777 | 7,142,374 | +0.00(+0.00%) |
Jan 21, 2014 | 9.737 | 9.797 | 9.704 | 9.777 | 5,232,150 | +0.12(+1.27%) |
Jan 17, 2014 | 9.637 | 9.654 | 9.654 | 9.654 | 19,410,876 | +0.02(+0.24%) |
Jan 16, 2014 | 9.500 | 9.631 | 9.486 | 9.631 | 6,709,019 | +0.13(+1.38%) |
Jan 15, 2014 | 9.492 | 9.560 | 9.426 | 9.500 | 6,700,714 | +0.01(+0.09%) |
Jan 14, 2014 | 9.480 | 9.526 | 9.432 | 9.492 | 4,667,783 | +0.02(+0.24%) |
Jan 13, 2014 | 9.549 | 9.586 | 9.446 | 9.469 | 8,865,201 | -0.12(-1.28%) |
Jan 10, 2014 | 9.477 | 9.685 | 9.477 | 9.591 | 10,681,132 | +0.17(+1.75%) |
Jan 09, 2014 | 9.386 | 9.449 | 9.346 | 9.426 | 6,579,450 | +0.05(+0.58%) |
Jan 08, 2014 | 9.392 | 9.432 | 9.329 | 9.372 | 9,214,639 | -0.05(-0.48%) |
Jan 07, 2014 | 9.401 | 9.486 | 9.381 | 9.418 | 15,101,269 | +0.03(+0.33%) |
Jan 06, 2014 | 9.255 | 9.487 | 9.227 | 9.386 | 13,999,804 | +0.14(+1.51%) |
Jan 03, 2014 | 9.215 | 9.278 | 9.163 | 9.247 | 6,127,743 | +0.05(+0.53%) |
Jan 02, 2014 | 9.355 | 9.375 | 9.147 | 9.198 | 7,876,736 | -0.17(-1.79%) |
Dec 31, 2013 | 9.321 | 9.366 | 9.366 | 9.366 | 12,182,567 | +0.07(+0.74%) |
Dec 30, 2013 | 9.309 | 9.383 | 9.267 | 9.298 | 5,893,499 | +0.00(+0.00%) |
Dec 27, 2013 | 9.284 | 9.409 | 9.267 | 9.298 | 6,505,833 | +0.05(+0.52%) |
Dec 26, 2013 | 9.335 | 9.352 | 9.238 | 9.250 | 5,964,596 | -0.08(-0.89%) |
Dec 24, 2013 | 9.284 | 9.338 | 9.207 | 9.332 | 3,147,230 | +0.05(+0.58%) |
Dec 23, 2013 | 9.455 | 9.455 | 9.227 | 9.278 | 10,661,540 | -0.08(-0.88%) |
Dec 20, 2013 | 9.121 | 9.537 | 9.070 | 9.361 | 38,056,280 | +0.39(+4.32%) |
Dec 19, 2013 | 8.965 | 8.990 | 8.859 | 8.973 | 7,454,910 | -0.03(-0.35%) |
Dec 18, 2013 | 8.868 | 9.027 | 8.748 | 9.005 | 7,476,110 | +0.16(+1.77%) |
Dec 17, 2013 | 8.871 | 8.885 | 8.805 | 8.848 | 6,924,085 | -0.01(-0.06%) |
Dec 16, 2013 | 8.837 | 8.908 | 8.819 | 8.854 | 5,207,935 | +0.04(+0.45%) |
Dec 13, 2013 | 8.845 | 8.854 | 8.782 | 8.814 | 5,069,582 | -0.01(-0.13%) |
Dec 12, 2013 | 8.771 | 8.896 | 8.745 | 8.825 | 6,877,477 | +0.05(+0.58%) |
Dec 11, 2013 | 8.891 | 8.891 | 8.754 | 8.774 | 5,387,275 | -0.08(-0.93%) |
Dec 10, 2013 | 8.962 | 8.965 | 8.837 | 8.856 | 5,885,555 | -0.11(-1.18%) |
Dec 09, 2013 | 8.968 | 9.030 | 8.939 | 8.962 | 6,560,785 | -0.03(-0.32%) |
Dec 06, 2013 | 8.959 | 9.027 | 8.928 | 8.990 | 6,568,961 | +0.07(+0.80%) |
Dec 05, 2013 | 9.027 | 9.080 | 8.913 | 8.919 | 11,323,097 | -0.13(-1.45%) |
Dec 04, 2013 | 8.990 | 9.057 | 8.919 | 9.050 | 11,097,815 | +0.03(+0.35%) |
Dec 03, 2013 | 8.962 | 9.044 | 8.965 | 9.019 | 8,140,976 | +0.02(+0.25%) |
Dec 02, 2013 | 9.002 | 9.039 | 8.922 | 8.996 | 5,710,529 | -0.01(-0.13%) |
Nov 29, 2013 | 9.016 | 9.053 | 8.996 | 9.007 | 2,778,077 | -0.01(-0.16%) |
Nov 27, 2013 | 9.047 | 9.087 | 8.986 | 9.022 | 9,767,313 | -0.03(-0.28%) |
Nov 26, 2013 | 9.076 | 9.107 | 8.997 | 9.047 | 9,392,179 | -0.03(-0.38%) |
Nov 25, 2013 | 9.082 | 9.139 | 9.039 | 9.082 | 7,941,735 | +0.01(+0.06%) |
Nov 22, 2013 | 8.968 | 9.136 | 8.945 | 9.076 | 7,435,368 | +0.11(+1.21%) |
Nov 21, 2013 | 9.016 | 9.019 | 8.935 | 8.968 | 7,596,521 | -0.03(-0.32%) |
Nov 20, 2013 | 9.121 | 9.167 | 8.982 | 8.996 | 5,660,906 | -0.13(-1.40%) |
Nov 19, 2013 | 9.164 | 9.201 | 9.087 | 9.124 | 3,101,380 | -0.06(-0.62%) |
Nov 18, 2013 | 9.233 | 9.287 | 9.144 | 9.181 | 4,628,210 | -0.06(-0.68%) |
Nov 15, 2013 | 9.190 | 9.250 | 9.144 | 9.244 | 8,189,452 | +0.08(+0.90%) |
Nov 14, 2013 | 9.010 | 9.176 | 9.010 | 9.161 | 8,584,971 | +0.19(+2.10%) |
Nov 13, 2013 | 8.780 | 8.982 | 8.731 | 8.973 | 14,277,194 | +0.15(+1.74%) |
Nov 12, 2013 | 8.882 | 8.908 | 8.770 | 8.819 | 5,714,949 | -0.10(-1.12%) |
Nov 11, 2013 | 8.942 | 8.953 | 8.856 | 8.919 | 5,656,188 | -0.00(-0.03%) |
Nov 08, 2013 | 8.919 | 8.936 | 8.751 | 8.922 | 7,362,386 | -0.03(-0.32%) |
Nov 07, 2013 | 9.079 | 9.133 | 8.925 | 8.950 | 6,588,503 | -0.13(-1.44%) |
Nov 06, 2013 | 9.019 | 9.084 | 8.993 | 9.082 | 6,241,649 | +0.09(+0.95%) |
Nov 05, 2013 | 9.002 | 9.090 | 8.962 | 8.996 | 9,199,941 | -0.03(-0.35%) |
Nov 04, 2013 | 9.059 | 9.063 | 8.941 | 9.027 | 4,683,194 | -0.01(-0.09%) |
Nov 01, 2013 | 8.985 | 9.076 | 8.968 | 9.036 | 6,103,763 | +0.06(+0.63%) |
Oct 31, 2013 | 9.016 | 9.093 | 8.862 | 8.979 | 8,871,692 | -0.05(-0.57%) |
Oct 30, 2013 | 9.101 | 9.176 | 9.022 | 9.030 | 9,027,179 | -0.07(-0.78%) |
Oct 29, 2013 | 9.124 | 9.144 | 9.033 | 9.101 | 9,207,201 | +0.05(+0.53%) |
Oct 28, 2013 | 9.143 | 9.177 | 9.030 | 9.053 | 9,747,518 | -0.08(-0.90%) |
Oct 25, 2013 | 9.073 | 9.138 | 9.005 | 9.135 | 6,192,626 | +0.05(+0.59%) |
Oct 24, 2013 | 9.101 | 9.118 | 9.019 | 9.081 | 5,867,105 | -0.01(-0.09%) |
Oct 23, 2013 | 9.087 | 9.192 | 9.030 | 9.090 | 8,536,632 | -0.02(-0.19%) |
Oct 22, 2013 | 8.951 | 9.153 | 8.934 | 9.107 | 9,687,591 | +0.19(+2.09%) |
Oct 21, 2013 | 8.937 | 8.965 | 8.881 | 8.920 | 6,268,867 | -0.03(-0.38%) |
Oct 18, 2013 | 8.881 | 8.999 | 8.858 | 8.954 | 6,125,120 | +0.10(+1.18%) |
Oct 17, 2013 | 8.703 | 8.864 | 8.677 | 8.850 | 5,697,566 | +0.12(+1.39%) |
Oct 16, 2013 | 8.623 | 8.734 | 8.618 | 8.728 | 8,034,418 | +0.14(+1.68%) |
Oct 15, 2013 | 8.677 | 8.731 | 8.558 | 8.584 | 4,580,590 | -0.13(-1.46%) |
Oct 14, 2013 | 8.677 | 8.711 | 8.533 | 8.711 | 5,479,131 | +0.01(+0.10%) |
Oct 11, 2013 | 8.657 | 8.720 | 8.652 | 8.703 | 5,480,423 | +0.02(+0.26%) |
Oct 10, 2013 | 8.581 | 8.683 | 8.527 | 8.680 | 6,946,596 | +0.16(+1.82%) |
Oct 09, 2013 | 8.541 | 8.663 | 8.505 | 8.524 | 6,677,744 | -0.01(-0.17%) |
Oct 08, 2013 | 8.547 | 8.649 | 8.519 | 8.539 | 4,719,012 | -0.03(-0.30%) |
Oct 07, 2013 | 8.595 | 8.638 | 8.536 | 8.564 | 6,231,343 | -0.08(-0.95%) |
Oct 04, 2013 | 8.618 | 8.669 | 8.612 | 8.646 | 3,979,244 | +0.02(+0.26%) |
Oct 03, 2013 | 8.688 | 8.688 | 8.570 | 8.623 | 7,247,598 | -0.11(-1.29%) |
Oct 02, 2013 | 8.728 | 8.751 | 8.643 | 8.736 | 6,808,301 | -0.03(-0.29%) |
Oct 01, 2013 | 8.731 | 8.830 | 8.686 | 8.762 | 6,269,833 | +0.03(+0.36%) |
Sep 30, 2013 | 8.612 | 8.731 | 8.609 | 8.731 | 8,574,578 | +0.06(+0.72%) |
Sep 27, 2013 | 8.635 | 8.703 | 8.604 | 8.669 | 6,126,068 | +0.00(+0.03%) |
Sep 26, 2013 | 8.669 | 8.705 | 8.629 | 8.666 | 5,288,091 | +0.00(+0.00%) |
Sep 25, 2013 | 8.745 | 8.776 | 8.660 | 8.666 | 5,558,302 | -0.05(-0.58%) |
Sep 24, 2013 | 8.722 | 8.756 | 8.688 | 8.717 | 6,482,731 | +0.00(+0.03%) |
Sep 23, 2013 | 8.564 | 8.751 | 8.527 | 8.714 | 6,041,538 | +0.13(+1.48%) |
Sep 20, 2013 | 8.635 | 8.646 | 8.524 | 8.587 | 14,077,276 | -0.05(-0.56%) |
Sep 19, 2013 | 8.728 | 8.768 | 8.595 | 8.635 | 11,754,891 | -0.07(-0.78%) |
Sep 18, 2013 | 8.561 | 8.703 | 8.522 | 8.703 | 13,911,349 | +0.15(+1.79%) |
Sep 17, 2013 | 8.519 | 8.558 | 8.476 | 8.550 | 9,992,432 | +0.03(+0.33%) |
Sep 16, 2013 | 8.581 | 8.592 | 8.508 | 8.522 | 7,489,363 | +0.06(+0.67%) |
Sep 13, 2013 | 8.409 | 8.488 | 8.375 | 8.465 | 5,434,163 | +0.10(+1.15%) |
Sep 12, 2013 | 8.386 | 8.499 | 8.366 | 8.369 | 9,141,439 | +0.01(+0.07%) |
Sep 11, 2013 | 8.423 | 8.423 | 8.280 | 8.363 | 10,237,968 | -0.06(-0.67%) |
Sep 10, 2013 | 8.310 | 8.420 | 8.281 | 8.420 | 6,383,935 | +0.14(+1.74%) |
Sep 09, 2013 | 8.225 | 8.287 | 8.188 | 8.276 | 5,533,631 | +0.05(+0.58%) |
Sep 06, 2013 | 8.228 | 8.284 | 8.197 | 8.228 | 9,435,152 | +0.03(+0.34%) |
Sep 05, 2013 | 8.239 | 8.250 | 8.168 | 8.199 | 6,999,822 | -0.05(-0.55%) |
Sep 04, 2013 | 8.236 | 8.253 | 8.154 | 8.245 | 11,268,758 | +0.01(+0.14%) |
Sep 03, 2013 | 8.329 | 8.394 | 8.189 | 8.233 | 10,330,198 | -0.04(-0.44%) |
Aug 30, 2013 | 8.259 | 8.284 | 8.199 | 8.270 | 5,270,971 | +0.03(+0.31%) |
Aug 29, 2013 | 8.262 | 8.280 | 8.216 | 8.245 | 4,864,695 | -0.04(-0.48%) |
Aug 28, 2013 | 8.338 | 8.366 | 8.248 | 8.284 | 7,418,404 | -0.03(-0.34%) |
Aug 27, 2013 | 8.256 | 8.380 | 8.253 | 8.313 | 6,983,335 | +0.01(+0.10%) |
Aug 26, 2013 | 8.369 | 8.392 | 8.298 | 8.304 | 3,552,716 | -0.07(-0.84%) |
Aug 23, 2013 | 8.315 | 8.383 | 8.267 | 8.375 | 3,741,173 | +0.07(+0.85%) |
Aug 22, 2013 | 8.287 | 8.329 | 8.253 | 8.304 | 4,510,732 | +0.02(+0.27%) |
Aug 21, 2013 | 8.366 | 8.366 | 8.194 | 8.281 | 7,254,398 | -0.09(-1.11%) |
Aug 20, 2013 | 8.352 | 8.476 | 8.327 | 8.375 | 4,737,106 | +0.03(+0.41%) |
Aug 19, 2013 | 8.420 | 8.451 | 8.307 | 8.341 | 6,940,029 | -0.08(-1.01%) |
Aug 16, 2013 | 8.493 | 8.502 | 8.380 | 8.426 | 7,693,822 | -0.09(-1.09%) |
Aug 15, 2013 | 8.623 | 8.663 | 8.485 | 8.519 | 5,560,004 | -0.18(-2.11%) |
Aug 14, 2013 | 8.680 | 8.707 | 8.671 | 8.703 | 6,508,375 | -0.01(-0.06%) |
Aug 13, 2013 | 8.660 | 8.722 | 8.635 | 8.708 | 7,399,422 | +0.04(+0.49%) |
Aug 12, 2013 | 8.621 | 8.666 | 8.584 | 8.666 | 3,442,319 | -0.00(-0.03%) |
Aug 09, 2013 | 8.694 | 8.710 | 8.616 | 8.669 | 4,175,032 | -0.03(-0.29%) |
Aug 08, 2013 | 8.674 | 8.759 | 8.663 | 8.694 | 4,599,197 | +0.05(+0.56%) |
Aug 07, 2013 | 8.567 | 8.701 | 8.554 | 8.646 | 6,533,449 | +0.05(+0.59%) |
Aug 06, 2013 | 8.705 | 8.717 | 8.573 | 8.595 | 5,357,359 | -0.13(-1.46%) |
Aug 05, 2013 | 8.779 | 8.807 | 8.714 | 8.722 | 3,810,221 | -0.07(-0.74%) |
Aug 02, 2013 | 8.793 | 8.835 | 8.751 | 8.787 | 5,283,856 | -0.01(-0.06%) |
Aug 01, 2013 | 8.759 | 8.799 | 8.705 | 8.793 | 6,254,298 | +0.11(+1.27%) |
Jul 31, 2013 | 8.688 | 8.807 | 8.598 | 8.683 | 7,803,423 | -0.04(-0.42%) |
Jul 30, 2013 | 8.748 | 8.780 | 8.671 | 8.720 | 5,784,800 | +0.01(+0.13%) |
Jul 29, 2013 | 8.773 | 8.824 | 8.694 | 8.708 | 6,124,374 | -0.10(-1.19%) |
Jul 26, 2013 | 8.785 | 8.827 | 8.698 | 8.813 | 7,471,355 | -0.00(-0.03%) |
Jul 25, 2013 | 8.555 | 8.821 | 8.555 | 8.816 | 11,684,521 | +0.24(+2.78%) |
Jul 24, 2013 | 8.740 | 8.754 | 8.572 | 8.577 | 7,652,329 | -0.16(-1.80%) |
Jul 23, 2013 | 8.715 | 8.782 | 8.701 | 8.734 | 4,747,559 | +0.03(+0.39%) |
Jul 22, 2013 | 8.706 | 8.754 | 8.675 | 8.701 | 2,508,138 | +0.01(+0.13%) |
Jul 19, 2013 | 8.701 | 8.747 | 8.673 | 8.689 | 3,761,502 | +0.01(+0.16%) |
Jul 18, 2013 | 8.633 | 8.689 | 8.611 | 8.675 | 3,056,480 | +0.07(+0.78%) |
Jul 17, 2013 | 8.631 | 8.667 | 8.574 | 8.608 | 2,007,982 | +0.02(+0.20%) |
Jul 16, 2013 | 8.614 | 8.664 | 8.544 | 8.591 | 4,229,646 | -0.03(-0.29%) |
Jul 15, 2013 | 8.474 | 8.622 | 8.423 | 8.617 | 5,138,313 | +0.12(+1.45%) |
Jul 12, 2013 | 8.437 | 8.503 | 8.406 | 8.493 | 3,650,829 | +0.04(+0.50%) |
Jul 11, 2013 | 8.448 | 8.493 | 8.384 | 8.451 | 5,902,508 | +0.07(+0.84%) |
Jul 10, 2013 | 8.325 | 8.382 | 8.293 | 8.381 | 6,806,367 | +0.05(+0.61%) |
Jul 09, 2013 | 8.246 | 8.339 | 8.199 | 8.331 | 6,470,076 | +0.13(+1.61%) |
Jul 08, 2013 | 8.056 | 8.221 | 8.039 | 8.199 | 5,077,505 | +0.17(+2.17%) |
Jul 05, 2013 | 8.030 | 8.047 | 7.927 | 8.025 | 4,765,555 | +0.00(+0.00%) |
Jul 03, 2013 | 7.997 | 8.067 | 7.974 | 8.025 | 3,630,062 | -0.02(-0.28%) |
Jul 02, 2013 | 7.983 | 8.087 | 7.974 | 8.047 | 7,583,979 | +0.04(+0.56%) |
Jul 01, 2013 | 8.025 | 8.106 | 7.955 | 8.002 | 7,391,692 | -0.03(-0.35%) |
Jun 28, 2013 | 7.974 | 8.078 | 7.893 | 8.030 | 7,103,270 | +0.06(+0.74%) |
Jun 27, 2013 | 7.918 | 8.008 | 7.899 | 7.972 | 5,802,338 | +0.09(+1.17%) |
Jun 26, 2013 | 7.865 | 7.902 | 7.802 | 7.879 | 7,028,258 | +0.07(+0.86%) |
Jun 25, 2013 | 7.789 | 7.834 | 7.722 | 7.812 | 6,814,527 | +0.05(+0.61%) |
Jun 24, 2013 | 7.798 | 7.840 | 7.683 | 7.764 | 7,302,846 | -0.10(-1.32%) |
Jun 21, 2013 | 7.795 | 7.898 | 7.601 | 7.868 | 10,164,601 | +0.12(+1.59%) |
Jun 20, 2013 | 7.986 | 7.986 | 7.726 | 7.744 | 8,532,479 | -0.30(-3.70%) |
Jun 19, 2013 | 8.216 | 8.277 | 8.042 | 8.042 | 4,831,605 | -0.20(-2.38%) |
Jun 18, 2013 | 8.185 | 8.260 | 8.148 | 8.238 | 3,729,372 | +0.06(+0.72%) |
Jun 17, 2013 | 8.196 | 8.235 | 8.123 | 8.179 | 6,188,466 | +0.02(+0.21%) |
Jun 14, 2013 | 8.073 | 8.230 | 8.047 | 8.162 | 8,063,214 | +0.08(+1.04%) |
Jun 13, 2013 | 7.882 | 8.088 | 7.859 | 8.078 | 7,588,005 | +0.19(+2.38%) |
Jun 12, 2013 | 8.019 | 8.019 | 7.859 | 7.890 | 7,577,463 | -0.01(-0.11%) |
Jun 11, 2013 | 7.918 | 7.986 | 7.887 | 7.899 | 4,950,431 | -0.07(-0.91%) |
Jun 10, 2013 | 8.011 | 8.022 | 7.885 | 7.972 | 5,012,237 | -0.03(-0.35%) |
Jun 07, 2013 | 7.960 | 8.033 | 7.893 | 8.000 | 5,847,753 | +0.04(+0.53%) |
Jun 06, 2013 | 7.851 | 7.958 | 7.801 | 7.958 | 7,135,421 | +0.11(+1.39%) |
Jun 05, 2013 | 7.910 | 7.916 | 7.840 | 7.848 | 5,014,141 | -0.08(-0.99%) |
Jun 04, 2013 | 8.033 | 8.045 | 7.887 | 7.927 | 7,443,990 | -0.12(-1.50%) |
Jun 03, 2013 | 8.053 | 8.109 | 7.927 | 8.047 | 6,371,165 | -0.01(-0.10%) |
May 31, 2013 | 8.033 | 8.172 | 8.028 | 8.056 | 7,582,459 | -0.01(-0.14%) |
May 30, 2013 | 8.014 | 8.157 | 8.014 | 8.067 | 5,853,858 | +0.08(+0.95%) |
May 29, 2013 | 8.045 | 8.050 | 7.944 | 7.991 | 8,222,932 | -0.10(-1.28%) |
May 28, 2013 | 8.115 | 8.210 | 8.042 | 8.095 | 7,068,929 | +0.03(+0.35%) |
May 24, 2013 | 8.045 | 8.070 | 7.966 | 8.067 | 5,773,325 | -0.01(-0.14%) |
May 23, 2013 | 8.056 | 8.120 | 7.974 | 8.078 | 12,158,707 | -0.06(-0.72%) |
May 22, 2013 | 8.288 | 8.333 | 8.098 | 8.137 | 8,018,609 | -0.16(-1.96%) |
May 21, 2013 | 8.294 | 8.339 | 8.253 | 8.300 | 10,279,283 | -0.01(-0.10%) |
May 20, 2013 | 8.347 | 8.377 | 8.291 | 8.308 | 7,595,209 | -0.04(-0.50%) |
May 17, 2013 | 8.283 | 8.353 | 8.263 | 8.350 | 6,689,681 | +0.08(+0.91%) |
May 16, 2013 | 8.316 | 8.336 | 8.252 | 8.274 | 9,618,642 | -0.04(-0.47%) |
May 15, 2013 | 8.148 | 8.479 | 8.148 | 8.314 | 15,478,338 | +0.25(+3.06%) |
May 13, 2013 | 8.039 | 8.099 | 8.005 | 8.067 | 10,344,555 | +0.01(+0.10%) |
May 10, 2013 | 8.103 | 8.117 | 8.000 | 8.059 | 13,170,920 | -0.03(-0.38%) |
May 09, 2013 | 8.367 | 8.389 | 8.067 | 8.089 | 14,031,986 | -0.28(-3.32%) |
May 08, 2013 | 8.468 | 8.482 | 8.347 | 8.367 | 5,274,934 | -0.10(-1.16%) |
May 07, 2013 | 8.465 | 8.504 | 8.437 | 8.465 | 6,722,834 | +0.00(+0.03%) |
May 06, 2013 | 8.563 | 8.565 | 8.434 | 8.462 | 5,886,452 | -0.10(-1.15%) |
May 03, 2013 | 8.614 | 8.626 | 8.532 | 8.560 | 8,623,836 | -0.01(-0.13%) |
May 02, 2013 | 8.594 | 8.628 | 8.534 | 8.572 | 5,653,330 | -0.01(-0.13%) |