Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.988 | 7.065 | 6.839 | 6.892 | 4,512,348 | -0.06(-0.83%) |
Oct 30, 2014 | 6.747 | 6.969 | 6.684 | 6.949 | 11,771,353 | +0.39(+5.95%) |
Oct 29, 2014 | 6.588 | 6.655 | 6.511 | 6.559 | 6,915,176 | +0.01(+0.22%) |
Oct 28, 2014 | 6.535 | 6.626 | 6.501 | 6.545 | 5,957,718 | +0.05(+0.74%) |
Oct 27, 2014 | 6.439 | 6.530 | 6.487 | 6.496 | 2,895,012 | +0.01(+0.15%) |
Oct 24, 2014 | 6.549 | 6.564 | 6.458 | 6.487 | 3,508,758 | -0.03(-0.52%) |
Oct 23, 2014 | 6.704 | 6.704 | 6.472 | 6.520 | 3,847,713 | -0.07(-1.02%) |
Oct 22, 2014 | 6.742 | 6.778 | 6.564 | 6.588 | 2,938,276 | -0.12(-1.73%) |
Oct 21, 2014 | 6.530 | 6.761 | 6.501 | 6.704 | 4,987,202 | +0.20(+3.04%) |
Oct 20, 2014 | 6.530 | 6.576 | 6.448 | 6.506 | 3,713,267 | -0.05(-0.81%) |
Oct 17, 2014 | 6.342 | 6.607 | 6.332 | 6.559 | 10,817,539 | +0.31(+5.02%) |
Oct 16, 2014 | 6.130 | 6.318 | 6.111 | 6.246 | 4,329,394 | -0.10(-1.59%) |
Oct 15, 2014 | 6.188 | 6.361 | 6.125 | 6.347 | 4,294,144 | +0.03(+0.53%) |
Oct 14, 2014 | 6.313 | 6.376 | 6.289 | 6.313 | 4,860,008 | +0.04(+0.69%) |
Oct 13, 2014 | 6.342 | 6.443 | 6.251 | 6.270 | 5,363,362 | -0.02(-0.38%) |
Oct 10, 2014 | 6.405 | 6.448 | 6.265 | 6.294 | 7,188,311 | -0.20(-3.04%) |
Oct 09, 2014 | 6.742 | 6.747 | 6.439 | 6.492 | 8,509,046 | -0.29(-4.34%) |
Oct 08, 2014 | 6.919 | 6.928 | 6.630 | 6.786 | 6,994,044 | -0.07(-1.03%) |
Oct 07, 2014 | 6.971 | 6.994 | 6.857 | 6.857 | 4,154,554 | -0.16(-2.29%) |
Oct 06, 2014 | 7.041 | 7.141 | 7.004 | 7.018 | 6,113,324 | +0.07(+1.02%) |
Oct 03, 2014 | 7.056 | 7.093 | 6.914 | 6.947 | 8,988,606 | +0.12(+1.80%) |
Oct 02, 2014 | 6.975 | 6.975 | 6.812 | 6.824 | 3,479,264 | -0.12(-1.70%) |
Oct 01, 2014 | 6.966 | 7.084 | 6.942 | 6.942 | 4,772,524 | -0.12(-1.67%) |
Sep 30, 2014 | 7.136 | 7.197 | 7.060 | 7.060 | 8,375,510 | -0.06(-0.80%) |
Sep 29, 2014 | 7.339 | 7.384 | 7.105 | 7.117 | 10,857,343 | -0.34(-4.62%) |
Sep 26, 2014 | 7.727 | 7.727 | 7.462 | 7.462 | 7,789,277 | -0.41(-5.17%) |
Sep 25, 2014 | 8.024 | 8.048 | 7.850 | 7.869 | 2,731,020 | -0.13(-1.65%) |
Sep 24, 2014 | 8.076 | 8.091 | 7.968 | 8.001 | 8,687,834 | +0.02(+0.30%) |
Sep 23, 2014 | 7.935 | 8.043 | 7.925 | 7.977 | 8,675,102 | -0.01(-0.12%) |
Sep 22, 2014 | 7.987 | 8.043 | 7.954 | 7.987 | 7,195,084 | +0.02(+0.30%) |
Sep 19, 2014 | 8.261 | 8.284 | 7.750 | 7.963 | 14,119,403 | -0.08(-0.94%) |
Sep 18, 2014 | 8.095 | 8.110 | 8.034 | 8.039 | 4,537,433 | +0.04(+0.53%) |
Sep 17, 2014 | 8.176 | 8.223 | 7.824 | 7.996 | 15,896,877 | -0.39(-4.68%) |
Sep 16, 2014 | 8.766 | 8.766 | 8.353 | 8.388 | 11,218,168 | -0.40(-4.57%) |
Sep 15, 2014 | 8.875 | 8.875 | 8.743 | 8.790 | 2,718,764 | -0.11(-1.27%) |
Sep 12, 2014 | 8.818 | 8.937 | 8.766 | 8.903 | 3,531,509 | +0.09(+0.96%) |
Sep 11, 2014 | 8.889 | 8.899 | 8.748 | 8.818 | 3,636,874 | -0.12(-1.32%) |
Sep 10, 2014 | 8.875 | 8.941 | 8.804 | 8.937 | 3,324,629 | +0.06(+0.69%) |
Sep 09, 2014 | 8.894 | 8.927 | 8.828 | 8.875 | 3,359,761 | +0.00(+0.05%) |
Sep 08, 2014 | 8.993 | 9.026 | 8.859 | 8.870 | 2,662,257 | -0.17(-1.93%) |
Sep 05, 2014 | 9.088 | 9.154 | 8.989 | 9.045 | 4,376,189 | +0.06(+0.68%) |
Sep 04, 2014 | 9.097 | 9.097 | 8.965 | 8.984 | 2,142,279 | +0.00(+0.00%) |
Sep 03, 2014 | 8.960 | 9.038 | 8.875 | 8.984 | 9,210,427 | +0.35(+4.05%) |
Sep 02, 2014 | 8.606 | 8.781 | 8.596 | 8.634 | 5,783,613 | -0.09(-0.98%) |
Aug 29, 2014 | 8.885 | 8.719 | 8.719 | 8.719 | 8,389,205 | -0.46(-4.99%) |
Aug 28, 2014 | 9.329 | 9.329 | 9.083 | 9.178 | 4,747,578 | -0.25(-2.61%) |
Aug 27, 2014 | 9.211 | 9.428 | 9.187 | 9.423 | 4,717,610 | +0.26(+2.84%) |
Aug 26, 2014 | 9.187 | 9.215 | 9.062 | 9.163 | 3,001,488 | +0.04(+0.41%) |
Aug 25, 2014 | 9.097 | 9.182 | 9.017 | 9.126 | 3,985,056 | +0.11(+1.21%) |
Aug 22, 2014 | 8.922 | 9.017 | 8.887 | 9.017 | 2,372,050 | +0.05(+0.53%) |
Aug 21, 2014 | 8.979 | 9.107 | 8.908 | 8.970 | 3,191,057 | -0.01(-0.11%) |
Aug 20, 2014 | 9.012 | 9.064 | 8.847 | 8.979 | 3,323,867 | -0.05(-0.58%) |
Aug 19, 2014 | 8.885 | 9.031 | 8.814 | 9.031 | 2,908,643 | +0.12(+1.33%) |
Aug 18, 2014 | 9.026 | 9.031 | 8.856 | 8.913 | 2,857,710 | +0.01(+0.16%) |
Aug 15, 2014 | 8.979 | 9.031 | 8.814 | 8.899 | 3,172,366 | -0.04(-0.48%) |
Aug 14, 2014 | 8.866 | 8.974 | 8.866 | 8.941 | 3,750,657 | +0.08(+0.91%) |
Aug 13, 2014 | 8.696 | 8.889 | 8.696 | 8.861 | 5,794,305 | +0.18(+2.07%) |
Aug 12, 2014 | 8.549 | 8.681 | 8.507 | 8.681 | 3,026,235 | +0.11(+1.32%) |
Aug 11, 2014 | 8.516 | 8.582 | 8.464 | 8.568 | 4,429,911 | +0.18(+2.20%) |
Aug 08, 2014 | 8.195 | 8.398 | 8.176 | 8.384 | 2,561,043 | +0.22(+2.72%) |
Aug 07, 2014 | 8.492 | 8.516 | 8.138 | 8.162 | 5,896,280 | -0.33(-3.90%) |
Aug 06, 2014 | 8.507 | 8.606 | 8.346 | 8.492 | 5,347,704 | +0.05(+0.56%) |
Aug 05, 2014 | 8.603 | 8.639 | 8.431 | 8.445 | 4,002,391 | -0.27(-3.14%) |
Aug 04, 2014 | 8.606 | 8.757 | 8.544 | 8.719 | 3,515,986 | +0.09(+1.10%) |
Aug 01, 2014 | 8.459 | 8.672 | 8.341 | 8.625 | 5,543,177 | +0.15(+1.78%) |
Jul 31, 2014 | 8.464 | 8.525 | 8.353 | 8.473 | 4,501,636 | -0.03(-0.33%) |
Jul 30, 2014 | 8.431 | 8.530 | 8.332 | 8.502 | 3,173,325 | +0.19(+2.27%) |
Jul 29, 2014 | 8.483 | 8.483 | 8.299 | 8.313 | 4,237,363 | -0.19(-2.22%) |
Jul 28, 2014 | 8.332 | 8.525 | 8.195 | 8.502 | 4,818,194 | +0.04(+0.50%) |
Jul 25, 2014 | 8.577 | 8.577 | 8.341 | 8.459 | 4,312,926 | -0.13(-1.54%) |
Jul 24, 2014 | 8.563 | 8.653 | 8.516 | 8.592 | 2,481,460 | -0.04(-0.44%) |
Jul 23, 2014 | 8.563 | 8.648 | 8.473 | 8.629 | 3,877,727 | +0.10(+1.22%) |
Jul 22, 2014 | 8.610 | 8.691 | 8.507 | 8.525 | 5,908,994 | -0.01(-0.11%) |
Jul 21, 2014 | 8.719 | 8.800 | 8.440 | 8.535 | 6,636,402 | -0.45(-5.00%) |
Jul 18, 2014 | 8.960 | 9.031 | 8.748 | 8.984 | 4,453,723 | +0.09(+1.01%) |
Jul 17, 2014 | 8.951 | 9.093 | 8.823 | 8.894 | 9,623,046 | -0.35(-3.78%) |
Jul 16, 2014 | 9.121 | 9.277 | 9.107 | 9.244 | 4,000,211 | +0.17(+1.82%) |
Jul 15, 2014 | 9.144 | 9.182 | 9.055 | 9.078 | 2,431,456 | -0.02(-0.21%) |
Jul 14, 2014 | 9.168 | 9.168 | 9.064 | 9.097 | 2,242,397 | +0.06(+0.63%) |
Jul 11, 2014 | 9.017 | 9.074 | 8.970 | 9.041 | 2,188,256 | +0.01(+0.16%) |
Jul 10, 2014 | 9.088 | 9.088 | 8.937 | 9.026 | 4,490,614 | -0.11(-1.24%) |
Jul 09, 2014 | 9.144 | 9.192 | 9.078 | 9.140 | 2,040,181 | +0.05(+0.52%) |
Jul 08, 2014 | 9.074 | 9.097 | 9.017 | 9.093 | 3,162,273 | +0.03(+0.37%) |
Jul 07, 2014 | 9.102 | 9.140 | 9.041 | 9.059 | 4,178,776 | +0.03(+0.37%) |
Jul 03, 2014 | 9.078 | 9.026 | 9.026 | 9.026 | 3,249,372 | -0.07(-0.78%) |
Jul 02, 2014 | 8.974 | 9.163 | 8.932 | 9.097 | 4,394,571 | +0.27(+3.04%) |
Jul 01, 2014 | 8.891 | 8.906 | 8.775 | 8.829 | 4,914,592 | -0.00(-0.05%) |
Jun 30, 2014 | 8.860 | 8.860 | 8.730 | 8.833 | 5,794,973 | +0.00(+0.05%) |
Jun 27, 2014 | 8.932 | 8.950 | 8.793 | 8.829 | 3,508,346 | -0.13(-1.50%) |
Jun 26, 2014 | 8.838 | 8.963 | 8.744 | 8.963 | 2,781,527 | +0.09(+1.06%) |
Jun 25, 2014 | 8.757 | 8.945 | 8.726 | 8.869 | 5,350,120 | +0.06(+0.71%) |
Jun 24, 2014 | 8.887 | 8.896 | 8.757 | 8.806 | 4,044,021 | +0.02(+0.25%) |
Jun 23, 2014 | 8.824 | 8.824 | 8.574 | 8.784 | 4,257,279 | +0.09(+1.03%) |
Jun 20, 2014 | 8.730 | 8.757 | 8.636 | 8.694 | 6,636,903 | -0.04(-0.46%) |
Jun 19, 2014 | 8.703 | 8.766 | 8.654 | 8.735 | 3,624,658 | -0.00(-0.05%) |
Jun 18, 2014 | 8.636 | 8.739 | 8.574 | 8.739 | 3,887,517 | +0.12(+1.35%) |
Jun 17, 2014 | 8.556 | 8.636 | 8.551 | 8.623 | 2,828,187 | -0.01(-0.10%) |
Jun 16, 2014 | 8.565 | 8.636 | 8.502 | 8.632 | 3,203,258 | +0.03(+0.31%) |
Jun 13, 2014 | 8.565 | 8.636 | 8.489 | 8.605 | 4,800,606 | +0.06(+0.73%) |
Jun 12, 2014 | 8.484 | 8.645 | 8.435 | 8.542 | 3,315,900 | -0.11(-1.29%) |
Jun 11, 2014 | 8.726 | 8.771 | 8.547 | 8.654 | 3,359,266 | -0.11(-1.23%) |
Jun 10, 2014 | 8.609 | 8.762 | 8.529 | 8.762 | 5,451,977 | +0.11(+1.29%) |
Jun 06, 2014 | 8.574 | 8.672 | 8.533 | 8.650 | 3,828,784 | +0.10(+1.15%) |
Jun 05, 2014 | 8.507 | 8.690 | 8.475 | 8.551 | 3,868,348 | +0.10(+1.22%) |
Jun 04, 2014 | 8.417 | 8.529 | 8.395 | 8.448 | 3,890,733 | +0.03(+0.37%) |
Jun 03, 2014 | 8.377 | 8.435 | 8.287 | 8.417 | 6,719,732 | +0.03(+0.37%) |
Jun 02, 2014 | 8.341 | 8.511 | 8.319 | 8.386 | 5,298,687 | +0.11(+1.35%) |
May 30, 2014 | 8.422 | 8.422 | 8.260 | 8.274 | 10,131,593 | -0.13(-1.49%) |
May 29, 2014 | 8.430 | 8.430 | 8.319 | 8.399 | 6,883,548 | +0.13(+1.62%) |
May 28, 2014 | 8.328 | 8.328 | 8.211 | 8.265 | 6,638,083 | -0.02(-0.27%) |
May 27, 2014 | 8.144 | 8.287 | 8.086 | 8.287 | 7,199,662 | +0.02(+0.22%) |
May 23, 2014 | 8.144 | 8.269 | 8.269 | 8.269 | 7,235,889 | +0.19(+2.38%) |
May 22, 2014 | 8.059 | 8.113 | 8.050 | 8.077 | 6,117,458 | -0.04(-0.44%) |
May 21, 2014 | 7.889 | 8.117 | 7.880 | 8.113 | 5,485,221 | +0.12(+1.45%) |
May 20, 2014 | 7.974 | 8.012 | 7.871 | 7.996 | 7,572,373 | +0.09(+1.13%) |
May 19, 2014 | 7.826 | 7.907 | 7.786 | 7.907 | 3,562,400 | +0.10(+1.26%) |
May 16, 2014 | 7.782 | 7.835 | 7.728 | 7.808 | 2,631,095 | +0.05(+0.63%) |
May 15, 2014 | 7.862 | 7.902 | 7.670 | 7.759 | 3,750,317 | -0.12(-1.53%) |
May 14, 2014 | 7.764 | 7.889 | 7.715 | 7.880 | 6,364,309 | +0.12(+1.50%) |
May 13, 2014 | 7.808 | 7.858 | 7.739 | 7.764 | 3,511,508 | +0.03(+0.35%) |
May 12, 2014 | 7.674 | 7.764 | 7.652 | 7.737 | 3,033,100 | +0.13(+1.65%) |
May 09, 2014 | 7.607 | 7.647 | 7.567 | 7.612 | 3,957,841 | -0.01(-0.12%) |
May 08, 2014 | 7.777 | 7.902 | 7.607 | 7.621 | 8,748,590 | -0.20(-2.52%) |
May 07, 2014 | 7.540 | 7.817 | 7.486 | 7.817 | 10,251,590 | +0.38(+5.05%) |
May 06, 2014 | 7.415 | 7.504 | 7.361 | 7.442 | 5,271,658 | +0.10(+1.34%) |
May 05, 2014 | 7.365 | 7.397 | 7.303 | 7.343 | 3,921,624 | -0.03(-0.36%) |
May 02, 2014 | 7.392 | 7.464 | 7.339 | 7.370 | 4,230,598 | -0.04(-0.54%) |
May 01, 2014 | 7.513 | 7.518 | 7.352 | 7.410 | 2,629,310 | -0.09(-1.19%) |
Apr 30, 2014 | 7.357 | 7.513 | 7.334 | 7.500 | 5,773,254 | +0.16(+2.13%) |
Apr 29, 2014 | 7.437 | 7.508 | 7.330 | 7.343 | 4,391,236 | +0.13(+1.74%) |
Apr 28, 2014 | 7.334 | 7.334 | 7.182 | 7.218 | 9,739,205 | -0.02(-0.25%) |
Apr 25, 2014 | 7.392 | 7.392 | 7.231 | 7.236 | 8,051,230 | -0.14(-1.88%) |
Apr 24, 2014 | 7.549 | 7.549 | 7.267 | 7.374 | 14,330,170 | -0.20(-2.60%) |
Apr 23, 2014 | 7.715 | 7.741 | 7.558 | 7.571 | 9,945,018 | -0.16(-2.08%) |
Apr 22, 2014 | 7.607 | 7.766 | 7.598 | 7.732 | 6,431,856 | +0.09(+1.17%) |
Apr 21, 2014 | 7.486 | 7.664 | 7.477 | 7.643 | 6,680,112 | -0.01(-0.12%) |
Apr 17, 2014 | 7.048 | 7.652 | 7.652 | 7.652 | 14,886,101 | +0.60(+8.57%) |
Apr 16, 2014 | 6.958 | 7.070 | 6.891 | 7.048 | 10,068,913 | +0.15(+2.14%) |
Apr 15, 2014 | 7.267 | 7.267 | 6.833 | 6.900 | 12,826,891 | -0.39(-5.34%) |
Apr 14, 2014 | 7.383 | 7.383 | 7.240 | 7.289 | 6,480,395 | -0.09(-1.27%) |
Apr 11, 2014 | 7.361 | 7.410 | 7.307 | 7.383 | 6,597,482 | +0.02(+0.30%) |
Apr 10, 2014 | 7.473 | 7.513 | 7.339 | 7.361 | 6,021,717 | -0.12(-1.56%) |
Apr 09, 2014 | 7.522 | 7.558 | 7.446 | 7.477 | 5,426,501 | -0.04(-0.48%) |
Apr 08, 2014 | 7.580 | 7.612 | 7.495 | 7.513 | 4,910,055 | -0.00(-0.06%) |
Apr 07, 2014 | 7.540 | 7.565 | 7.451 | 7.518 | 5,279,756 | -0.16(-2.04%) |
Apr 04, 2014 | 7.817 | 7.898 | 7.661 | 7.674 | 5,949,635 | -0.06(-0.75%) |
Apr 03, 2014 | 7.822 | 7.831 | 7.685 | 7.732 | 4,836,320 | -0.10(-1.26%) |
Apr 02, 2014 | 7.777 | 7.831 | 7.688 | 7.831 | 5,444,176 | +0.06(+0.75%) |
Apr 01, 2014 | 7.831 | 7.961 | 7.732 | 7.773 | 7,168,885 | -0.05(-0.69%) |
Mar 31, 2014 | 7.844 | 7.876 | 7.681 | 7.826 | 6,417,701 | +0.16(+2.04%) |
Mar 28, 2014 | 7.786 | 7.800 | 7.661 | 7.670 | 6,333,820 | +0.04(+0.59%) |
Mar 27, 2014 | 7.746 | 7.746 | 7.594 | 7.625 | 8,074,834 | -0.08(-0.99%) |
Mar 26, 2014 | 7.652 | 7.777 | 7.652 | 7.701 | 8,581,672 | +0.13(+1.77%) |
Mar 25, 2014 | 7.571 | 7.755 | 7.553 | 7.567 | 5,742,995 | +0.16(+2.11%) |
Mar 24, 2014 | 7.464 | 7.536 | 7.357 | 7.410 | 7,023,255 | +0.07(+0.91%) |
Mar 21, 2014 | 7.339 | 7.419 | 7.272 | 7.343 | 11,851,785 | +0.09(+1.30%) |
Mar 20, 2014 | 7.482 | 7.513 | 7.240 | 7.249 | 12,626,807 | -0.26(-3.46%) |
Mar 19, 2014 | 7.500 | 7.585 | 7.451 | 7.509 | 10,024,924 | +0.04(+0.60%) |
Mar 18, 2014 | 7.464 | 7.647 | 7.442 | 7.464 | 17,695,016 | +0.21(+2.84%) |
Mar 17, 2014 | 7.178 | 7.258 | 7.119 | 7.258 | 12,683,245 | +0.11(+1.50%) |
Mar 14, 2014 | 7.012 | 7.207 | 6.940 | 7.151 | 15,032,008 | +0.09(+1.20%) |
Mar 13, 2014 | 7.110 | 7.164 | 6.950 | 7.066 | 25,319,078 | -0.04(-0.57%) |
Mar 12, 2014 | 7.008 | 7.110 | 6.967 | 7.106 | 15,775,081 | -0.01(-0.19%) |
Mar 11, 2014 | 7.101 | 7.173 | 7.034 | 7.119 | 7,801,336 | -0.01(-0.13%) |
Mar 10, 2014 | 7.008 | 7.142 | 6.945 | 7.128 | 6,251,069 | +0.02(+0.31%) |
Mar 07, 2014 | 7.374 | 7.374 | 7.061 | 7.106 | 8,992,292 | -0.27(-3.70%) |
Mar 06, 2014 | 7.459 | 7.556 | 7.370 | 7.379 | 8,156,625 | -0.12(-1.55%) |
Mar 05, 2014 | 7.419 | 7.495 | 7.339 | 7.495 | 9,805,936 | +0.07(+0.90%) |
Mar 04, 2014 | 7.312 | 7.437 | 7.202 | 7.428 | 13,847,225 | +0.30(+4.27%) |
Mar 03, 2014 | 6.761 | 7.272 | 6.739 | 7.124 | 28,966,890 | -0.58(-7.55%) |
Feb 28, 2014 | 7.777 | 7.817 | 7.616 | 7.706 | 10,066,720 | -0.04(-0.58%) |
Feb 27, 2014 | 7.638 | 7.764 | 7.388 | 7.750 | 7,151,335 | +0.01(+0.17%) |
Feb 26, 2014 | 7.710 | 7.806 | 7.531 | 7.737 | 6,820,825 | -0.03(-0.35%) |
Feb 25, 2014 | 7.773 | 7.822 | 7.670 | 7.764 | 6,063,286 | -0.06(-0.80%) |
Feb 24, 2014 | 7.817 | 7.891 | 7.746 | 7.826 | 6,009,942 | +0.01(+0.11%) |
Feb 21, 2014 | 7.782 | 7.871 | 7.750 | 7.817 | 4,428,181 | +0.04(+0.52%) |
Feb 20, 2014 | 7.706 | 7.808 | 7.585 | 7.777 | 7,597,415 | +0.14(+1.88%) |
Feb 19, 2014 | 7.965 | 7.970 | 7.625 | 7.634 | 12,032,062 | -0.48(-5.90%) |
Feb 18, 2014 | 7.987 | 8.166 | 7.929 | 8.113 | 6,852,583 | +0.02(+0.28%) |
Feb 14, 2014 | 8.010 | 8.090 | 8.090 | 8.090 | 3,680,629 | +0.13(+1.57%) |
Feb 13, 2014 | 7.871 | 7.970 | 7.860 | 7.965 | 3,316,367 | -0.09(-1.11%) |
Feb 12, 2014 | 8.072 | 8.158 | 8.019 | 8.055 | 4,003,829 | -0.01(-0.11%) |
Feb 11, 2014 | 8.055 | 8.140 | 8.017 | 8.064 | 6,635,801 | +0.08(+1.01%) |
Feb 10, 2014 | 8.059 | 8.117 | 7.965 | 7.983 | 5,762,361 | -0.11(-1.33%) |
Feb 07, 2014 | 8.090 | 8.117 | 7.961 | 8.090 | 8,717,802 | +0.12(+1.52%) |
Feb 06, 2014 | 7.889 | 8.032 | 7.844 | 7.970 | 7,875,854 | +0.08(+1.02%) |
Feb 05, 2014 | 7.956 | 7.974 | 7.808 | 7.889 | 9,757,731 | +0.06(+0.74%) |
Feb 04, 2014 | 7.804 | 7.889 | 7.750 | 7.831 | 11,186,295 | +0.27(+3.61%) |
Feb 03, 2014 | 7.715 | 7.840 | 7.558 | 7.558 | 5,248,231 | -0.16(-2.09%) |
Jan 31, 2014 | 7.607 | 7.797 | 7.504 | 7.719 | 7,259,586 | +0.01(+0.12%) |
Jan 30, 2014 | 7.791 | 7.916 | 7.706 | 7.710 | 7,765,649 | +0.02(+0.23%) |
Jan 29, 2014 | 7.621 | 7.822 | 7.616 | 7.692 | 9,083,101 | -0.28(-3.48%) |
Jan 28, 2014 | 8.225 | 8.238 | 7.925 | 7.970 | 11,423,498 | -0.27(-3.26%) |
Jan 27, 2014 | 8.283 | 8.337 | 8.171 | 8.238 | 5,814,634 | -0.06(-0.75%) |
Jan 24, 2014 | 8.524 | 8.529 | 8.283 | 8.301 | 7,237,270 | -0.29(-3.34%) |
Jan 23, 2014 | 8.524 | 8.623 | 8.520 | 8.587 | 3,384,210 | -0.07(-0.83%) |
Jan 22, 2014 | 8.681 | 8.690 | 8.560 | 8.659 | 5,238,262 | -0.02(-0.26%) |
Jan 21, 2014 | 8.851 | 8.851 | 8.645 | 8.681 | 5,851,324 | -0.13(-1.52%) |
Jan 17, 2014 | 8.878 | 8.815 | 8.815 | 8.815 | 3,893,377 | -0.09(-0.96%) |
Jan 16, 2014 | 8.972 | 9.003 | 8.878 | 8.900 | 4,221,407 | -0.16(-1.78%) |
Jan 15, 2014 | 9.142 | 9.173 | 9.005 | 9.061 | 2,714,910 | -0.01(-0.10%) |
Jan 14, 2014 | 9.021 | 9.129 | 9.012 | 9.070 | 3,215,131 | +0.10(+1.15%) |
Jan 13, 2014 | 9.052 | 9.075 | 8.950 | 8.967 | 3,267,587 | -0.05(-0.60%) |
Jan 10, 2014 | 9.057 | 9.111 | 8.967 | 9.021 | 4,405,630 | -0.00(-0.05%) |
Jan 09, 2014 | 9.044 | 9.178 | 8.990 | 9.026 | 5,383,013 | -0.27(-2.89%) |
Jan 08, 2014 | 9.352 | 9.366 | 9.254 | 9.294 | 2,931,989 | -0.04(-0.48%) |
Jan 07, 2014 | 9.294 | 9.393 | 9.267 | 9.339 | 2,479,119 | +0.08(+0.82%) |
Jan 06, 2014 | 9.388 | 9.402 | 9.258 | 9.263 | 4,294,005 | -0.19(-2.04%) |
Jan 03, 2014 | 9.554 | 9.616 | 9.415 | 9.455 | 4,191,488 | -0.11(-1.17%) |
Jan 02, 2014 | 9.634 | 9.717 | 9.531 | 9.567 | 3,121,095 | -0.11(-1.16%) |
Dec 31, 2013 | 9.742 | 9.679 | 9.679 | 9.679 | 1,731,482 | +0.03(+0.28%) |
Dec 30, 2013 | 9.585 | 9.679 | 9.585 | 9.652 | 3,121,654 | +0.02(+0.23%) |
Dec 27, 2013 | 9.558 | 9.630 | 9.473 | 9.630 | 3,175,263 | +0.05(+0.51%) |
Dec 26, 2013 | 9.522 | 9.589 | 9.492 | 9.581 | 2,160,310 | +0.08(+0.85%) |
Dec 24, 2013 | 9.509 | 9.525 | 9.464 | 9.500 | 3,059,941 | +0.04(+0.38%) |
Dec 23, 2013 | 9.446 | 9.549 | 9.348 | 9.464 | 3,468,880 | +0.06(+0.62%) |
Dec 20, 2013 | 9.361 | 9.471 | 9.337 | 9.406 | 7,187,286 | +0.11(+1.15%) |
Dec 19, 2013 | 9.209 | 9.325 | 9.164 | 9.299 | 5,732,807 | +0.04(+0.39%) |
Dec 18, 2013 | 8.999 | 9.263 | 8.990 | 9.263 | 6,469,415 | +0.24(+2.63%) |
Dec 17, 2013 | 9.124 | 9.151 | 9.021 | 9.026 | 5,409,852 | -0.04(-0.40%) |
Dec 16, 2013 | 9.052 | 9.151 | 8.959 | 9.061 | 5,489,336 | +0.10(+1.15%) |
Dec 13, 2013 | 9.026 | 9.057 | 8.945 | 8.959 | 5,542,824 | -0.01(-0.15%) |
Dec 12, 2013 | 9.048 | 9.115 | 8.950 | 8.972 | 5,667,697 | -0.12(-1.33%) |
Dec 11, 2013 | 9.200 | 9.276 | 9.084 | 9.093 | 3,661,645 | -0.13(-1.41%) |
Dec 10, 2013 | 9.124 | 9.299 | 9.120 | 9.223 | 3,989,413 | +0.07(+0.78%) |
Dec 09, 2013 | 9.133 | 9.281 | 9.093 | 9.151 | 5,005,122 | +0.09(+0.99%) |
Dec 06, 2013 | 9.030 | 9.169 | 9.021 | 9.061 | 5,007,511 | +0.19(+2.17%) |
Dec 05, 2013 | 9.052 | 9.129 | 8.822 | 8.869 | 8,623,985 | -0.24(-2.60%) |
Dec 04, 2013 | 9.254 | 9.276 | 9.061 | 9.106 | 8,836,398 | -0.24(-2.54%) |
Dec 03, 2013 | 9.379 | 9.384 | 9.283 | 9.343 | 6,380,589 | -0.10(-1.04%) |
Dec 02, 2013 | 9.406 | 9.531 | 9.388 | 9.442 | 4,229,036 | +0.01(+0.09%) |
Nov 29, 2013 | 9.231 | 9.513 | 9.115 | 9.433 | 8,334,138 | +0.09(+1.01%) |
Nov 27, 2013 | 9.263 | 9.339 | 9.218 | 9.339 | 2,927,673 | -0.02(-0.19%) |
Nov 26, 2013 | 9.236 | 9.464 | 9.182 | 9.357 | 6,376,573 | +0.11(+1.16%) |
Nov 25, 2013 | 9.397 | 9.410 | 9.243 | 9.249 | 4,496,989 | -0.15(-1.62%) |
Nov 22, 2013 | 9.393 | 9.495 | 9.379 | 9.402 | 3,299,280 | -0.04(-0.38%) |
Nov 21, 2013 | 9.433 | 9.518 | 9.361 | 9.437 | 4,776,543 | +0.00(+0.05%) |
Nov 20, 2013 | 9.554 | 9.643 | 9.419 | 9.433 | 5,474,240 | -0.10(-1.03%) |
Nov 19, 2013 | 9.576 | 9.674 | 9.348 | 9.531 | 5,329,922 | -0.26(-2.65%) |
Nov 18, 2013 | 9.845 | 9.970 | 9.724 | 9.791 | 3,697,794 | -0.04(-0.41%) |
Nov 15, 2013 | 9.822 | 9.916 | 9.737 | 9.831 | 4,325,146 | +0.03(+0.27%) |
Nov 14, 2013 | 9.777 | 9.858 | 9.701 | 9.804 | 2,952,320 | +0.03(+0.32%) |
Nov 13, 2013 | 9.567 | 9.829 | 9.558 | 9.773 | 5,387,657 | +0.08(+0.78%) |
Nov 12, 2013 | 9.791 | 9.907 | 9.697 | 9.697 | 6,048,364 | -0.15(-1.54%) |
Nov 11, 2013 | 10.01 | 10.02 | 9.845 | 9.849 | 3,237,367 | -0.25(-2.48%) |
Nov 08, 2013 | 9.992 | 10.10 | 9.894 | 10.10 | 3,592,649 | +0.03(+0.31%) |
Nov 07, 2013 | 10.14 | 10.15 | 10.05 | 10.07 | 3,381,289 | -0.03(-0.27%) |
Nov 06, 2013 | 10.11 | 10.27 | 10.02 | 10.10 | 3,713,035 | -0.12(-1.18%) |
Nov 05, 2013 | 10.24 | 10.31 | 10.18 | 10.22 | 2,028,670 | -0.10(-1.00%) |
Nov 04, 2013 | 10.44 | 10.45 | 10.22 | 10.32 | 2,562,185 | -0.06(-0.60%) |