Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.541 | 8.553 | 8.487 | 8.517 | 61,670,116 | +0.08(+1.00%) |
Oct 30, 2014 | 8.390 | 8.441 | 8.269 | 8.432 | 42,195,136 | +0.02(+0.29%) |
Oct 29, 2014 | 8.547 | 8.571 | 8.318 | 8.408 | 51,711,048 | -0.08(-0.89%) |
Oct 28, 2014 | 8.322 | 8.484 | 8.304 | 8.484 | 61,445,188 | +0.20(+2.46%) |
Oct 27, 2014 | 8.310 | 8.256 | 8.256 | 8.280 | 102,546,536 | +0.02(+0.29%) |
Oct 24, 2014 | 8.634 | 8.652 | 8.178 | 8.256 | 153,461,168 | -0.37(-4.31%) |
Oct 23, 2014 | 8.568 | 8.681 | 8.556 | 8.628 | 50,744,300 | +0.16(+1.91%) |
Oct 22, 2014 | 8.562 | 8.586 | 8.436 | 8.466 | 40,529,600 | -0.08(-0.91%) |
Oct 21, 2014 | 8.544 | 8.553 | 8.448 | 8.544 | 49,946,204 | +0.05(+0.64%) |
Oct 20, 2014 | 8.412 | 8.442 | 8.379 | 8.490 | 31,648,182 | +0.09(+1.07%) |
Oct 17, 2014 | 8.508 | 8.538 | 8.370 | 8.400 | 52,655,832 | +0.02(+0.29%) |
Oct 16, 2014 | 8.022 | 8.424 | 8.004 | 8.376 | 69,066,792 | +0.22(+2.64%) |
Oct 15, 2014 | 8.142 | 8.250 | 7.945 | 8.160 | 77,601,504 | -0.10(-1.16%) |
Oct 14, 2014 | 8.148 | 8.412 | 8.112 | 8.256 | 72,430,576 | +0.14(+1.77%) |
Oct 13, 2014 | 8.256 | 8.316 | 8.100 | 8.112 | 62,897,616 | -0.15(-1.81%) |
Oct 10, 2014 | 8.214 | 8.340 | 8.118 | 8.262 | 68,564,664 | -0.03(-0.36%) |
Oct 09, 2014 | 8.514 | 8.520 | 8.268 | 8.292 | 53,006,784 | -0.22(-2.60%) |
Oct 08, 2014 | 8.430 | 8.532 | 8.160 | 8.514 | 83,977,008 | +0.07(+0.78%) |
Oct 07, 2014 | 8.669 | 8.669 | 8.436 | 8.448 | 71,505,296 | -0.25(-2.89%) |
Oct 06, 2014 | 8.783 | 8.805 | 8.687 | 8.699 | 39,971,636 | -0.04(-0.48%) |
Oct 03, 2014 | 8.783 | 8.801 | 8.687 | 8.741 | 63,720,968 | +0.02(+0.21%) |
Oct 02, 2014 | 8.741 | 8.789 | 8.652 | 8.723 | 63,069,996 | -0.02(-0.21%) |
Oct 01, 2014 | 8.849 | 8.885 | 8.723 | 8.741 | 93,368,392 | -0.12(-1.35%) |
Sep 30, 2014 | 8.993 | 9.077 | 8.681 | 8.861 | 192,008,224 | -0.19(-2.12%) |
Sep 29, 2014 | 9.676 | 9.826 | 8.885 | 9.053 | 138,344,512 | -0.73(-7.47%) |
Sep 26, 2014 | 9.724 | 9.784 | 9.694 | 9.784 | 34,102,636 | +0.08(+0.80%) |
Sep 25, 2014 | 9.826 | 9.826 | 9.688 | 9.706 | 31,803,258 | -0.13(-1.28%) |
Sep 24, 2014 | 9.730 | 9.856 | 9.730 | 9.832 | 36,735,852 | +0.14(+1.48%) |
Sep 23, 2014 | 9.772 | 9.796 | 9.672 | 9.688 | 47,198,752 | -0.11(-1.16%) |
Sep 22, 2014 | 9.934 | 9.952 | 9.790 | 9.802 | 39,724,096 | -0.17(-1.74%) |
Sep 19, 2014 | 9.994 | 10.04 | 9.934 | 9.976 | 58,431,712 | +0.04(+0.42%) |
Sep 18, 2014 | 9.910 | 9.976 | 9.886 | 9.934 | 32,460,308 | +0.03(+0.30%) |
Sep 17, 2014 | 9.940 | 10.01 | 9.898 | 9.904 | 42,329,300 | +0.01(+0.06%) |
Sep 16, 2014 | 9.814 | 9.904 | 9.682 | 9.898 | 39,677,064 | +0.03(+0.30%) |
Sep 15, 2014 | 9.922 | 9.958 | 9.838 | 9.868 | 39,530,952 | -0.07(-0.72%) |
Sep 12, 2014 | 9.970 | 9.994 | 9.886 | 9.940 | 27,560,906 | -0.04(-0.42%) |
Sep 11, 2014 | 9.940 | 9.986 | 9.892 | 9.982 | 24,480,548 | +0.02(+0.18%) |
Sep 10, 2014 | 9.976 | 10.02 | 9.952 | 9.964 | 27,778,014 | +0.00(+0.00%) |
Sep 09, 2014 | 10.06 | 10.08 | 9.940 | 9.964 | 44,488,544 | -0.10(-1.01%) |
Sep 08, 2014 | 10.03 | 10.11 | 10.01 | 10.07 | 79,389,504 | -0.20(-1.98%) |
Sep 05, 2014 | 10.37 | 10.37 | 10.15 | 10.27 | 49,741,120 | -0.08(-0.75%) |
Sep 04, 2014 | 10.46 | 10.56 | 10.30 | 10.35 | 34,603,108 | -0.12(-1.14%) |
Sep 03, 2014 | 10.61 | 10.71 | 10.45 | 10.47 | 42,933,352 | -0.08(-0.74%) |
Sep 02, 2014 | 10.47 | 10.56 | 10.47 | 10.54 | 30,940,856 | +0.11(+1.09%) |
Aug 29, 2014 | 10.47 | 10.43 | 10.43 | 10.43 | 25,659,310 | -0.01(-0.06%) |
Aug 28, 2014 | 10.35 | 10.45 | 10.31 | 10.44 | 28,128,536 | +0.04(+0.35%) |
Aug 27, 2014 | 10.32 | 10.43 | 10.31 | 10.40 | 30,412,334 | +0.10(+0.99%) |
Aug 26, 2014 | 10.34 | 10.39 | 10.30 | 10.30 | 20,305,440 | -0.02(-0.23%) |
Aug 25, 2014 | 10.31 | 10.36 | 10.31 | 10.32 | 17,976,326 | +0.04(+0.35%) |
Aug 22, 2014 | 10.38 | 10.42 | 10.28 | 10.29 | 33,873,428 | -0.14(-1.32%) |
Aug 21, 2014 | 10.44 | 10.48 | 10.42 | 10.43 | 25,121,696 | -0.01(-0.06%) |
Aug 20, 2014 | 10.39 | 10.44 | 10.34 | 10.43 | 23,708,452 | +0.03(+0.29%) |
Aug 19, 2014 | 10.49 | 10.50 | 10.38 | 10.40 | 26,536,130 | -0.04(-0.40%) |
Aug 18, 2014 | 10.41 | 10.50 | 10.41 | 10.44 | 28,661,250 | +0.07(+0.69%) |
Aug 15, 2014 | 10.48 | 10.48 | 10.29 | 10.37 | 34,983,028 | -0.07(-0.69%) |
Aug 14, 2014 | 10.43 | 10.47 | 10.32 | 10.44 | 32,933,962 | +0.01(+0.06%) |
Aug 13, 2014 | 10.47 | 10.47 | 10.38 | 10.44 | 43,690,284 | +0.13(+1.22%) |
Aug 12, 2014 | 10.28 | 10.43 | 10.27 | 10.31 | 42,580,772 | +0.02(+0.23%) |
Aug 11, 2014 | 10.29 | 10.33 | 10.25 | 10.29 | 29,733,956 | +0.05(+0.47%) |
Aug 08, 2014 | 10.07 | 10.26 | 10.04 | 10.24 | 49,021,372 | +0.16(+1.60%) |
Aug 07, 2014 | 10.21 | 10.25 | 10.05 | 10.08 | 33,372,166 | -0.10(-0.94%) |
Aug 06, 2014 | 10.03 | 10.23 | 10.03 | 10.17 | 36,505,996 | +0.07(+0.65%) |
Aug 05, 2014 | 10.15 | 10.27 | 10.05 | 10.11 | 41,298,888 | -0.09(-0.88%) |
Aug 04, 2014 | 10.16 | 10.27 | 10.15 | 10.20 | 41,150,808 | +0.13(+1.25%) |
Aug 01, 2014 | 10.22 | 10.29 | 10.02 | 10.07 | 56,210,932 | -0.13(-1.23%) |
Jul 31, 2014 | 10.37 | 10.38 | 10.19 | 10.20 | 56,445,124 | -0.26(-2.52%) |
Jul 30, 2014 | 10.50 | 10.54 | 10.38 | 10.46 | 50,339,220 | +0.01(+0.09%) |
Jul 29, 2014 | 10.50 | 10.62 | 10.43 | 10.45 | 55,427,528 | -0.04(-0.40%) |
Jul 28, 2014 | 10.48 | 10.54 | 10.39 | 10.49 | 49,862,976 | +0.01(+0.11%) |
Jul 25, 2014 | 10.65 | 10.66 | 10.42 | 10.48 | 57,995,188 | -0.13(-1.23%) |
Jul 24, 2014 | 10.71 | 10.78 | 10.52 | 10.61 | 90,488,696 | +0.04(+0.34%) |
Jul 23, 2014 | 10.61 | 10.68 | 10.58 | 10.58 | 51,689,404 | -0.02(-0.22%) |
Jul 22, 2014 | 10.57 | 10.62 | 10.51 | 10.60 | 41,127,856 | +0.07(+0.68%) |
Jul 21, 2014 | 10.50 | 10.65 | 10.50 | 10.53 | 32,241,106 | -0.01(-0.11%) |
Jul 18, 2014 | 10.59 | 10.61 | 10.50 | 10.54 | 41,754,812 | -0.01(-0.11%) |
Jul 17, 2014 | 10.51 | 10.76 | 10.49 | 10.55 | 79,386,584 | -0.04(-0.34%) |
Jul 16, 2014 | 10.51 | 10.63 | 10.48 | 10.59 | 60,409,284 | +0.15(+1.48%) |
Jul 15, 2014 | 10.44 | 10.50 | 10.38 | 10.43 | 38,034,068 | -0.01(-0.06%) |
Jul 14, 2014 | 10.42 | 10.47 | 10.38 | 10.44 | 34,300,148 | +0.05(+0.46%) |
Jul 11, 2014 | 10.30 | 10.40 | 10.29 | 10.39 | 33,872,716 | +0.10(+0.98%) |
Jul 10, 2014 | 10.23 | 10.34 | 10.21 | 10.29 | 33,684,044 | -0.08(-0.75%) |
Jul 09, 2014 | 10.21 | 10.38 | 10.20 | 10.37 | 45,104,200 | +0.19(+1.87%) |
Jul 08, 2014 | 10.24 | 10.25 | 10.14 | 10.18 | 39,019,416 | -0.12(-1.21%) |
Jul 07, 2014 | 10.23 | 10.35 | 10.23 | 10.30 | 33,905,376 | +0.00(+0.00%) |
Jul 03, 2014 | 10.25 | 10.30 | 10.30 | 10.30 | 22,830,432 | +0.06(+0.58%) |
Jul 02, 2014 | 10.23 | 10.29 | 10.21 | 10.24 | 28,572,496 | +0.01(+0.06%) |
Jul 01, 2014 | 10.32 | 10.35 | 10.15 | 10.24 | 60,620,564 | -0.02(-0.17%) |
Jun 30, 2014 | 10.29 | 10.32 | 10.23 | 10.26 | 40,440,164 | -0.02(-0.23%) |
Jun 27, 2014 | 10.22 | 10.29 | 10.20 | 10.28 | 52,815,748 | +0.05(+0.47%) |
Jun 26, 2014 | 10.27 | 10.27 | 10.14 | 10.23 | 37,283,632 | +0.00(+0.00%) |
Jun 25, 2014 | 10.08 | 10.27 | 10.07 | 10.23 | 61,731,612 | +0.14(+1.36%) |
Jun 24, 2014 | 10.02 | 10.23 | 10.01 | 10.10 | 63,280,944 | +0.05(+0.53%) |
Jun 23, 2014 | 9.934 | 10.07 | 9.922 | 10.04 | 38,490,748 | +0.12(+1.26%) |
Jun 20, 2014 | 10.04 | 10.04 | 9.905 | 9.917 | 50,399,756 | -0.07(-0.66%) |
Jun 19, 2014 | 10.04 | 10.04 | 9.970 | 9.982 | 28,029,298 | -0.03(-0.30%) |
Jun 18, 2014 | 9.988 | 10.02 | 9.890 | 10.01 | 38,473,332 | +0.02(+0.24%) |
Jun 17, 2014 | 9.863 | 9.994 | 9.833 | 9.988 | 29,696,130 | +0.10(+0.96%) |
Jun 16, 2014 | 9.798 | 9.922 | 9.744 | 9.893 | 28,941,750 | +0.04(+0.42%) |
Jun 13, 2014 | 9.833 | 9.905 | 9.815 | 9.851 | 34,164,208 | +0.02(+0.24%) |
Jun 12, 2014 | 10.05 | 10.07 | 9.815 | 9.827 | 47,576,320 | -0.23(-2.25%) |
Jun 11, 2014 | 10.10 | 10.12 | 10.04 | 10.05 | 35,745,548 | -0.07(-0.65%) |
Jun 10, 2014 | 10.12 | 10.16 | 10.11 | 10.12 | 36,868,760 | -0.04(-0.41%) |
Jun 06, 2014 | 9.917 | 10.16 | 9.917 | 10.16 | 64,859,912 | +0.24(+2.40%) |
Jun 05, 2014 | 10.01 | 10.05 | 9.875 | 9.922 | 58,410,552 | -0.07(-0.66%) |
Jun 04, 2014 | 9.845 | 10.02 | 9.792 | 9.988 | 56,553,752 | +0.14(+1.45%) |
Jun 03, 2014 | 9.792 | 9.946 | 9.786 | 9.845 | 54,684,592 | +0.07(+0.67%) |
Jun 02, 2014 | 9.821 | 9.821 | 9.744 | 9.780 | 29,911,660 | +0.00(+0.00%) |
May 30, 2014 | 9.756 | 9.839 | 9.738 | 9.780 | 38,773,716 | -0.06(-0.60%) |
May 29, 2014 | 9.756 | 9.851 | 9.738 | 9.839 | 71,655,312 | +0.14(+1.41%) |
May 28, 2014 | 9.619 | 9.732 | 9.607 | 9.702 | 38,797,420 | +0.09(+0.93%) |
May 27, 2014 | 9.572 | 9.637 | 9.547 | 9.613 | 35,209,228 | +0.08(+0.87%) |
May 23, 2014 | 9.464 | 9.530 | 9.530 | 9.530 | 28,584,942 | +0.03(+0.34%) |
May 22, 2014 | 9.429 | 9.536 | 9.429 | 9.497 | 21,666,718 | +0.03(+0.35%) |
May 21, 2014 | 9.411 | 9.506 | 9.399 | 9.464 | 29,733,550 | +0.08(+0.89%) |
May 20, 2014 | 9.458 | 9.476 | 9.363 | 9.381 | 34,065,004 | -0.09(-0.94%) |
May 19, 2014 | 9.351 | 9.482 | 9.351 | 9.470 | 28,998,956 | +0.10(+1.02%) |
May 16, 2014 | 9.339 | 9.435 | 9.256 | 9.375 | 43,100,356 | +0.04(+0.45%) |
May 15, 2014 | 9.363 | 9.369 | 9.250 | 9.334 | 45,678,172 | -0.04(-0.38%) |
May 14, 2014 | 9.429 | 9.453 | 9.369 | 9.369 | 25,170,658 | -0.07(-0.69%) |
May 13, 2014 | 9.429 | 9.458 | 9.369 | 9.435 | 27,709,520 | +0.01(+0.13%) |
May 12, 2014 | 9.405 | 9.458 | 9.387 | 9.423 | 28,492,084 | +0.04(+0.44%) |
May 09, 2014 | 9.357 | 9.458 | 9.357 | 9.381 | 42,315,892 | -0.02(-0.25%) |
May 08, 2014 | 9.244 | 9.488 | 9.226 | 9.405 | 61,845,628 | +0.21(+2.26%) |
May 07, 2014 | 9.298 | 9.298 | 9.179 | 9.197 | 53,944,796 | -0.06(-0.64%) |
May 06, 2014 | 9.363 | 9.375 | 9.238 | 9.256 | 38,228,012 | -0.11(-1.14%) |
May 05, 2014 | 9.405 | 9.441 | 9.345 | 9.363 | 42,215,376 | -0.10(-1.01%) |
May 02, 2014 | 9.488 | 9.506 | 9.399 | 9.458 | 37,289,964 | -0.01(-0.06%) |
May 01, 2014 | 9.607 | 9.637 | 9.429 | 9.464 | 51,497,228 | -0.14(-1.49%) |
Apr 30, 2014 | 9.536 | 9.625 | 9.470 | 9.607 | 44,498,588 | +0.09(+0.97%) |
Apr 29, 2014 | 9.444 | 9.533 | 9.391 | 9.515 | 45,767,968 | +0.09(+0.94%) |
Apr 28, 2014 | 9.409 | 9.474 | 9.297 | 9.426 | 55,538,528 | +0.11(+1.20%) |
Apr 25, 2014 | 9.332 | 9.385 | 9.273 | 9.314 | 91,272,000 | -0.32(-3.31%) |
Apr 24, 2014 | 9.686 | 9.704 | 9.562 | 9.633 | 46,289,304 | +0.05(+0.55%) |
Apr 23, 2014 | 9.491 | 9.633 | 9.491 | 9.580 | 33,373,094 | +0.08(+0.81%) |
Apr 22, 2014 | 9.421 | 9.550 | 9.403 | 9.503 | 31,784,924 | +0.07(+0.75%) |
Apr 21, 2014 | 9.450 | 9.491 | 9.385 | 9.432 | 42,072,044 | -0.01(-0.13%) |
Apr 17, 2014 | 9.438 | 9.444 | 9.444 | 9.444 | 29,915,472 | -0.04(-0.44%) |
Apr 16, 2014 | 9.409 | 9.485 | 9.385 | 9.485 | 36,942,996 | +0.14(+1.45%) |
Apr 15, 2014 | 9.308 | 9.373 | 9.243 | 9.350 | 48,388,292 | +0.08(+0.89%) |
Apr 14, 2014 | 9.285 | 9.308 | 9.167 | 9.267 | 34,250,580 | +0.04(+0.45%) |
Apr 11, 2014 | 9.326 | 9.397 | 9.208 | 9.226 | 66,643,952 | +0.00(+0.00%) |
Apr 10, 2014 | 9.385 | 9.391 | 9.202 | 9.226 | 52,068,864 | -0.12(-1.33%) |
Apr 09, 2014 | 9.444 | 9.494 | 9.297 | 9.350 | 61,848,660 | -0.15(-1.61%) |
Apr 08, 2014 | 9.438 | 9.539 | 9.397 | 9.503 | 45,189,064 | +0.09(+1.00%) |
Apr 07, 2014 | 9.491 | 9.544 | 9.362 | 9.409 | 47,516,940 | -0.11(-1.18%) |
Apr 04, 2014 | 9.733 | 9.733 | 9.509 | 9.521 | 51,714,340 | -0.15(-1.59%) |
Apr 03, 2014 | 9.716 | 9.733 | 9.645 | 9.674 | 44,163,432 | -0.04(-0.43%) |
Apr 02, 2014 | 9.592 | 9.733 | 9.533 | 9.716 | 67,349,104 | +0.08(+0.86%) |
Apr 01, 2014 | 9.249 | 9.713 | 9.249 | 9.633 | 143,819,552 | +0.42(+4.62%) |
Mar 31, 2014 | 9.208 | 9.226 | 9.137 | 9.208 | 45,494,448 | +0.09(+0.97%) |
Mar 28, 2014 | 9.043 | 9.196 | 9.037 | 9.120 | 62,032,096 | +0.12(+1.31%) |
Mar 27, 2014 | 9.001 | 9.078 | 8.954 | 9.001 | 47,602,160 | +0.00(+0.00%) |
Mar 26, 2014 | 9.078 | 9.114 | 8.990 | 9.001 | 41,214,444 | -0.05(-0.52%) |
Mar 25, 2014 | 9.102 | 9.125 | 9.025 | 9.049 | 41,328,784 | -0.04(-0.39%) |
Mar 24, 2014 | 9.137 | 9.173 | 9.031 | 9.084 | 45,565,260 | -0.05(-0.52%) |
Mar 21, 2014 | 9.285 | 9.291 | 9.120 | 9.131 | 53,812,440 | -0.05(-0.51%) |
Mar 20, 2014 | 9.120 | 9.179 | 9.072 | 9.179 | 35,695,016 | +0.04(+0.45%) |
Mar 19, 2014 | 9.155 | 9.179 | 9.060 | 9.137 | 41,222,864 | -0.01(-0.06%) |
Mar 18, 2014 | 9.025 | 9.190 | 9.019 | 9.143 | 47,763,920 | +0.12(+1.37%) |
Mar 17, 2014 | 8.960 | 9.049 | 8.948 | 9.019 | 45,284,448 | +0.12(+1.33%) |
Mar 14, 2014 | 8.960 | 9.001 | 8.889 | 8.901 | 45,646,440 | -0.06(-0.66%) |
Mar 13, 2014 | 9.125 | 9.125 | 8.913 | 8.960 | 58,078,276 | -0.13(-1.43%) |
Mar 12, 2014 | 8.996 | 9.102 | 8.942 | 9.090 | 52,645,368 | +0.06(+0.65%) |
Mar 11, 2014 | 9.143 | 9.161 | 8.954 | 9.031 | 58,598,036 | -0.12(-1.35%) |
Mar 10, 2014 | 9.149 | 9.232 | 9.120 | 9.155 | 51,639,716 | -0.06(-0.70%) |
Mar 07, 2014 | 9.279 | 9.326 | 9.173 | 9.220 | 40,196,220 | -0.03(-0.32%) |
Mar 06, 2014 | 9.279 | 9.344 | 9.243 | 9.249 | 45,049,348 | +0.02(+0.26%) |
Mar 05, 2014 | 9.078 | 9.249 | 9.066 | 9.226 | 55,657,740 | +0.15(+1.69%) |
Mar 04, 2014 | 9.049 | 9.084 | 9.010 | 9.072 | 56,020,568 | +0.10(+1.12%) |
Mar 03, 2014 | 8.972 | 9.043 | 8.872 | 8.972 | 72,519,536 | -0.11(-1.23%) |
Feb 28, 2014 | 9.049 | 9.096 | 8.990 | 9.084 | 60,469,264 | +0.00(+0.00%) |
Feb 27, 2014 | 8.984 | 9.108 | 8.948 | 9.084 | 43,582,612 | +0.08(+0.85%) |
Feb 26, 2014 | 8.937 | 9.123 | 8.895 | 9.007 | 58,754,948 | +0.06(+0.73%) |
Feb 25, 2014 | 8.978 | 9.025 | 8.919 | 8.942 | 44,718,220 | -0.02(-0.20%) |
Feb 24, 2014 | 8.944 | 9.066 | 8.925 | 8.960 | 51,520,312 | +0.01(+0.13%) |
Feb 21, 2014 | 9.013 | 9.037 | 8.919 | 8.948 | 50,977,304 | -0.06(-0.72%) |
Feb 20, 2014 | 9.013 | 9.031 | 8.942 | 9.013 | 34,946,456 | +0.01(+0.13%) |
Feb 19, 2014 | 9.037 | 9.143 | 8.978 | 9.001 | 44,483,076 | -0.08(-0.91%) |
Feb 18, 2014 | 9.078 | 9.120 | 9.019 | 9.084 | 54,486,604 | +0.09(+0.98%) |
Feb 14, 2014 | 8.925 | 8.996 | 8.996 | 8.996 | 58,079,848 | +0.09(+1.06%) |
Feb 13, 2014 | 8.795 | 8.907 | 8.783 | 8.901 | 45,745,524 | +0.05(+0.53%) |
Feb 12, 2014 | 8.907 | 8.925 | 8.848 | 8.854 | 51,700,016 | +0.02(+0.27%) |
Feb 11, 2014 | 8.801 | 8.860 | 8.748 | 8.830 | 73,659,648 | +0.07(+0.81%) |
Feb 10, 2014 | 8.883 | 8.889 | 8.724 | 8.759 | 61,339,884 | -0.08(-0.87%) |
Feb 07, 2014 | 8.818 | 8.931 | 8.818 | 8.836 | 65,479,532 | +0.07(+0.81%) |
Feb 06, 2014 | 8.600 | 8.765 | 8.576 | 8.765 | 80,510,488 | +0.07(+0.81%) |
Feb 05, 2014 | 8.813 | 8.813 | 8.559 | 8.695 | 77,024,312 | -0.08(-0.94%) |
Feb 04, 2014 | 8.600 | 8.813 | 8.529 | 8.777 | 93,812,416 | +0.19(+2.20%) |
Feb 03, 2014 | 8.854 | 8.854 | 8.500 | 8.588 | 156,555,808 | -0.24(-2.74%) |
Jan 31, 2014 | 8.907 | 8.913 | 8.795 | 8.830 | 108,805,432 | -0.17(-1.90%) |
Jan 30, 2014 | 9.108 | 9.120 | 8.960 | 9.001 | 55,278,872 | -0.01(-0.07%) |
Jan 29, 2014 | 9.137 | 9.167 | 8.972 | 9.007 | 88,427,680 | -0.20(-2.15%) |
Jan 28, 2014 | 9.199 | 9.375 | 9.082 | 9.205 | 98,445,456 | +0.01(+0.06%) |
Jan 27, 2014 | 9.310 | 9.316 | 9.088 | 9.199 | 87,400,464 | -0.07(-0.76%) |
Jan 24, 2014 | 9.480 | 9.492 | 9.240 | 9.270 | 113,151,288 | -0.35(-3.65%) |
Jan 23, 2014 | 9.656 | 9.679 | 9.551 | 9.621 | 64,575,284 | -0.07(-0.72%) |
Jan 22, 2014 | 9.627 | 9.732 | 9.586 | 9.691 | 48,656,520 | +0.08(+0.85%) |
Jan 21, 2014 | 9.744 | 9.767 | 9.580 | 9.609 | 60,780,864 | -0.06(-0.67%) |
Jan 17, 2014 | 9.826 | 9.674 | 9.674 | 9.674 | 63,446,440 | -0.12(-1.26%) |
Jan 16, 2014 | 9.761 | 9.814 | 9.697 | 9.797 | 65,589,748 | +0.02(+0.18%) |
Jan 15, 2014 | 9.603 | 9.797 | 9.574 | 9.779 | 109,487,048 | +0.18(+1.83%) |
Jan 14, 2014 | 9.551 | 9.621 | 9.469 | 9.603 | 75,027,288 | +0.17(+1.80%) |
Jan 13, 2014 | 9.586 | 9.679 | 9.416 | 9.433 | 98,280,160 | +0.02(+0.25%) |
Jan 10, 2014 | 9.375 | 9.433 | 9.334 | 9.410 | 77,090,184 | +0.13(+1.45%) |
Jan 09, 2014 | 9.270 | 9.381 | 9.234 | 9.275 | 115,727,688 | +0.18(+1.93%) |
Jan 08, 2014 | 9.135 | 9.199 | 9.082 | 9.100 | 82,740,888 | +0.09(+1.04%) |
Jan 07, 2014 | 9.211 | 9.217 | 8.988 | 9.006 | 92,517,568 | -0.12(-1.28%) |
Jan 06, 2014 | 9.205 | 9.229 | 9.088 | 9.123 | 72,721,288 | +0.04(+0.45%) |
Jan 03, 2014 | 9.088 | 9.158 | 8.959 | 9.082 | 78,776,384 | +0.04(+0.45%) |
Jan 02, 2014 | 9.029 | 9.047 | 8.947 | 9.041 | 53,809,616 | +0.01(+0.06%) |
Dec 31, 2013 | 8.953 | 9.035 | 9.035 | 9.035 | 47,524,932 | +0.09(+0.98%) |
Dec 30, 2013 | 8.994 | 9.029 | 8.930 | 8.947 | 55,953,248 | -0.01(-0.13%) |
Dec 27, 2013 | 8.988 | 8.988 | 8.930 | 8.959 | 37,300,436 | -0.02(-0.20%) |
Dec 26, 2013 | 8.918 | 8.983 | 8.912 | 8.977 | 42,558,240 | +0.08(+0.92%) |
Dec 24, 2013 | 8.901 | 8.918 | 8.842 | 8.895 | 38,667,176 | +0.02(+0.26%) |
Dec 23, 2013 | 9.070 | 9.076 | 8.854 | 8.871 | 101,023,936 | -0.16(-1.75%) |
Dec 20, 2013 | 8.988 | 9.076 | 8.971 | 9.029 | 105,040,656 | +0.07(+0.78%) |
Dec 19, 2013 | 9.076 | 9.076 | 8.930 | 8.959 | 144,404,512 | -0.20(-2.24%) |
Dec 18, 2013 | 9.779 | 9.369 | 8.883 | 9.164 | 376,055,360 | -0.61(-6.29%) |
Dec 17, 2013 | 9.873 | 9.949 | 9.756 | 9.779 | 69,096,248 | -0.09(-0.95%) |
Dec 16, 2013 | 9.791 | 9.919 | 9.785 | 9.873 | 64,770,500 | +0.16(+1.63%) |
Dec 13, 2013 | 9.650 | 9.832 | 9.638 | 9.715 | 82,886,440 | +0.12(+1.22%) |
Dec 12, 2013 | 9.580 | 9.638 | 9.486 | 9.597 | 52,698,080 | -0.01(-0.12%) |
Dec 11, 2013 | 9.685 | 9.726 | 9.562 | 9.609 | 64,607,224 | -0.07(-0.73%) |
Dec 10, 2013 | 9.691 | 9.773 | 9.668 | 9.679 | 52,084,244 | -0.02(-0.18%) |
Dec 09, 2013 | 9.767 | 9.832 | 9.662 | 9.697 | 58,634,376 | -0.08(-0.84%) |
Dec 06, 2013 | 9.908 | 9.925 | 9.729 | 9.779 | 56,805,076 | -0.02(-0.24%) |
Dec 05, 2013 | 9.756 | 9.873 | 9.674 | 9.802 | 76,385,480 | +0.07(+0.72%) |
Dec 04, 2013 | 9.726 | 9.814 | 9.656 | 9.732 | 68,428,120 | +0.04(+0.36%) |
Dec 03, 2013 | 9.984 | 10.07 | 9.615 | 9.697 | 127,450,512 | -0.29(-2.93%) |
Dec 02, 2013 | 10.02 | 10.07 | 9.972 | 9.990 | 47,358,472 | -0.01(-0.12%) |
Nov 29, 2013 | 9.990 | 10.06 | 9.978 | 10.00 | 25,477,626 | +0.03(+0.29%) |
Nov 27, 2013 | 9.873 | 10.01 | 9.843 | 9.972 | 53,896,048 | +0.09(+0.95%) |
Nov 26, 2013 | 9.984 | 9.984 | 9.867 | 9.879 | 45,094,124 | -0.04(-0.41%) |
Nov 25, 2013 | 10.01 | 10.04 | 9.914 | 9.919 | 42,899,004 | -0.04(-0.41%) |
Nov 22, 2013 | 10.02 | 10.04 | 9.955 | 9.960 | 50,881,980 | -0.05(-0.47%) |
Nov 21, 2013 | 9.960 | 10.04 | 9.943 | 10.01 | 56,425,164 | +0.10(+1.00%) |
Nov 20, 2013 | 9.890 | 10.00 | 9.861 | 9.908 | 53,070,892 | +0.03(+0.30%) |
Nov 19, 2013 | 9.949 | 9.972 | 9.849 | 9.879 | 45,719,048 | -0.06(-0.65%) |
Nov 18, 2013 | 9.996 | 10.06 | 9.908 | 9.943 | 53,207,544 | -0.05(-0.53%) |
Nov 15, 2013 | 10.03 | 10.04 | 9.952 | 9.996 | 56,535,360 | -0.01(-0.12%) |
Nov 14, 2013 | 10.02 | 10.07 | 9.960 | 10.01 | 60,583,720 | -0.01(-0.06%) |
Nov 13, 2013 | 9.755 | 10.01 | 9.744 | 10.01 | 66,757,116 | +0.22(+2.27%) |
Nov 12, 2013 | 9.838 | 9.867 | 9.756 | 9.791 | 53,627,968 | -0.10(-1.01%) |
Nov 11, 2013 | 9.879 | 10.04 | 9.797 | 9.890 | 50,451,956 | +0.02(+0.24%) |
Nov 08, 2013 | 9.756 | 9.879 | 9.726 | 9.867 | 66,580,576 | +0.18(+1.81%) |
Nov 07, 2013 | 9.902 | 9.908 | 9.679 | 9.691 | 81,041,392 | -0.21(-2.13%) |
Nov 06, 2013 | 10.05 | 10.07 | 9.867 | 9.902 | 63,219,412 | -0.11(-1.05%) |
Nov 05, 2013 | 9.890 | 10.04 | 9.857 | 10.01 | 74,200,656 | +0.05(+0.53%) |
Nov 04, 2013 | 9.937 | 9.960 | 9.826 | 9.955 | 57,990,452 | +0.06(+0.65%) |