Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.324 | 9.347 | 9.233 | 9.289 | 22,116,464 | +0.11(+1.23%) |
Oct 30, 2014 | 9.198 | 9.254 | 9.113 | 9.177 | 19,277,886 | -0.05(-0.53%) |
Oct 29, 2014 | 9.120 | 9.261 | 9.092 | 9.226 | 11,478,915 | +0.08(+0.85%) |
Oct 28, 2014 | 9.022 | 9.170 | 9.015 | 9.148 | 10,792,203 | +0.15(+1.64%) |
Oct 27, 2014 | 8.980 | 9.001 | 9.001 | 9.001 | 8,902,019 | +0.00(+0.00%) |
Oct 24, 2014 | 8.937 | 9.001 | 8.923 | 9.001 | 10,436,893 | +0.06(+0.71%) |
Oct 23, 2014 | 8.958 | 9.029 | 8.930 | 8.937 | 14,789,470 | +0.08(+0.95%) |
Oct 22, 2014 | 8.930 | 8.980 | 8.811 | 8.853 | 23,514,768 | -0.04(-0.40%) |
Oct 21, 2014 | 8.860 | 8.951 | 8.832 | 8.888 | 20,116,944 | +0.09(+1.04%) |
Oct 20, 2014 | 8.733 | 8.811 | 8.726 | 8.797 | 17,045,372 | +0.11(+1.21%) |
Oct 17, 2014 | 8.656 | 8.733 | 8.543 | 8.691 | 28,528,314 | +0.11(+1.31%) |
Oct 16, 2014 | 8.311 | 8.621 | 8.248 | 8.578 | 30,188,794 | +0.04(+0.41%) |
Oct 15, 2014 | 8.234 | 8.698 | 8.128 | 8.543 | 65,179,492 | -0.53(-5.82%) |
Oct 14, 2014 | 9.008 | 9.163 | 8.944 | 9.071 | 23,054,552 | +0.08(+0.94%) |
Oct 13, 2014 | 9.099 | 9.145 | 8.973 | 8.987 | 11,313,024 | -0.08(-0.85%) |
Oct 10, 2014 | 9.191 | 9.310 | 9.064 | 9.064 | 18,595,798 | -0.15(-1.60%) |
Oct 09, 2014 | 9.451 | 9.486 | 9.212 | 9.212 | 14,731,057 | -0.29(-3.04%) |
Oct 08, 2014 | 9.275 | 9.528 | 9.268 | 9.500 | 21,937,944 | +0.25(+2.74%) |
Oct 07, 2014 | 9.395 | 9.444 | 9.247 | 9.247 | 18,558,704 | -0.18(-1.94%) |
Oct 06, 2014 | 9.571 | 9.592 | 9.430 | 9.430 | 16,329,474 | -0.08(-0.89%) |
Oct 03, 2014 | 9.367 | 9.557 | 9.338 | 9.514 | 18,972,222 | +0.22(+2.35%) |
Oct 02, 2014 | 9.254 | 9.338 | 9.127 | 9.296 | 19,088,858 | +0.02(+0.23%) |
Oct 01, 2014 | 9.395 | 9.441 | 9.254 | 9.275 | 11,067,717 | -0.11(-1.13%) |
Sep 30, 2014 | 9.437 | 9.500 | 9.360 | 9.381 | 15,893,247 | -0.07(-0.74%) |
Sep 29, 2014 | 9.395 | 9.507 | 9.367 | 9.451 | 10,465,173 | -0.04(-0.44%) |
Sep 26, 2014 | 9.465 | 9.511 | 9.416 | 9.493 | 7,501,701 | +0.06(+0.60%) |
Sep 25, 2014 | 9.507 | 9.536 | 9.416 | 9.437 | 9,966,407 | -0.11(-1.11%) |
Sep 24, 2014 | 9.578 | 9.606 | 9.479 | 9.543 | 14,755,611 | -0.02(-0.22%) |
Sep 23, 2014 | 9.676 | 9.711 | 9.543 | 9.564 | 13,417,113 | -0.12(-1.24%) |
Sep 22, 2014 | 9.810 | 9.838 | 9.676 | 9.683 | 10,652,272 | -0.14(-1.43%) |
Sep 19, 2014 | 9.993 | 10.000 | 9.803 | 9.824 | 14,910,477 | -0.12(-1.20%) |
Sep 18, 2014 | 9.852 | 9.979 | 9.824 | 9.944 | 14,528,498 | +0.12(+1.22%) |
Sep 17, 2014 | 9.747 | 9.894 | 9.697 | 9.824 | 14,383,948 | +0.10(+1.01%) |
Sep 16, 2014 | 9.683 | 9.824 | 9.683 | 9.726 | 7,840,170 | +0.01(+0.07%) |
Sep 15, 2014 | 9.810 | 9.824 | 9.690 | 9.719 | 10,440,409 | -0.08(-0.86%) |
Sep 12, 2014 | 9.747 | 9.873 | 9.726 | 9.803 | 16,706,693 | +0.06(+0.65%) |
Sep 11, 2014 | 9.733 | 9.782 | 9.683 | 9.740 | 9,933,934 | -0.04(-0.36%) |
Sep 10, 2014 | 9.585 | 9.809 | 9.585 | 9.775 | 12,534,525 | +0.20(+2.13%) |
Sep 09, 2014 | 9.634 | 9.648 | 9.546 | 9.571 | 12,375,058 | -0.12(-1.23%) |
Sep 08, 2014 | 9.662 | 9.704 | 9.581 | 9.690 | 9,132,481 | +0.02(+0.22%) |
Sep 05, 2014 | 9.641 | 9.676 | 9.546 | 9.669 | 9,014,979 | +0.01(+0.15%) |
Sep 04, 2014 | 9.627 | 9.747 | 9.627 | 9.655 | 10,409,708 | +0.05(+0.51%) |
Sep 03, 2014 | 9.676 | 9.697 | 9.557 | 9.606 | 8,384,773 | -0.04(-0.44%) |
Sep 02, 2014 | 9.606 | 9.683 | 9.585 | 9.648 | 9,581,223 | +0.07(+0.73%) |
Aug 29, 2014 | 9.500 | 9.578 | 9.578 | 9.578 | 6,369,636 | +0.07(+0.74%) |
Aug 28, 2014 | 9.521 | 9.557 | 9.451 | 9.507 | 7,258,415 | -0.03(-0.33%) |
Aug 27, 2014 | 9.623 | 9.651 | 9.511 | 9.539 | 8,380,187 | -0.08(-0.87%) |
Aug 26, 2014 | 9.616 | 9.651 | 9.588 | 9.623 | 8,111,410 | +0.02(+0.22%) |
Aug 25, 2014 | 9.560 | 9.651 | 9.553 | 9.602 | 8,941,898 | +0.11(+1.18%) |
Aug 22, 2014 | 9.497 | 9.616 | 9.455 | 9.490 | 11,391,416 | -0.01(-0.15%) |
Aug 21, 2014 | 9.420 | 9.553 | 9.385 | 9.504 | 12,644,009 | +0.09(+0.97%) |
Aug 20, 2014 | 9.294 | 9.434 | 9.280 | 9.413 | 11,220,089 | +0.12(+1.28%) |
Aug 19, 2014 | 9.343 | 9.441 | 9.287 | 9.294 | 11,889,909 | -0.04(-0.45%) |
Aug 18, 2014 | 9.294 | 9.451 | 9.280 | 9.336 | 12,128,931 | +0.10(+1.06%) |
Aug 15, 2014 | 9.231 | 9.322 | 9.147 | 9.238 | 12,435,927 | +0.04(+0.46%) |
Aug 14, 2014 | 9.238 | 9.294 | 9.175 | 9.196 | 7,725,238 | -0.02(-0.23%) |
Aug 13, 2014 | 9.217 | 9.266 | 9.182 | 9.217 | 6,648,222 | +0.04(+0.38%) |
Aug 12, 2014 | 9.133 | 9.210 | 9.105 | 9.182 | 8,790,384 | +0.04(+0.46%) |
Aug 11, 2014 | 9.273 | 9.273 | 9.126 | 9.140 | 16,223,428 | -0.11(-1.21%) |
Aug 08, 2014 | 9.126 | 9.231 | 9.084 | 9.252 | 11,703,301 | +0.15(+1.69%) |
Aug 07, 2014 | 9.287 | 9.301 | 9.084 | 9.098 | 9,083,278 | -0.15(-1.59%) |
Aug 06, 2014 | 9.182 | 9.308 | 9.175 | 9.245 | 8,991,809 | +0.02(+0.23%) |
Aug 05, 2014 | 9.217 | 9.332 | 9.175 | 9.224 | 10,912,946 | -0.04(-0.45%) |
Aug 04, 2014 | 9.385 | 9.420 | 9.203 | 9.266 | 16,195,553 | -0.08(-0.90%) |
Aug 01, 2014 | 9.455 | 9.546 | 9.280 | 9.350 | 14,611,598 | -0.13(-1.40%) |
Jul 31, 2014 | 9.567 | 9.616 | 9.476 | 9.483 | 16,288,675 | -0.14(-1.46%) |
Jul 30, 2014 | 9.630 | 9.686 | 9.539 | 9.623 | 10,177,618 | +0.09(+0.96%) |
Jul 29, 2014 | 9.602 | 9.630 | 9.525 | 9.532 | 8,991,919 | -0.05(-0.51%) |
Jul 28, 2014 | 9.700 | 9.742 | 9.581 | 9.581 | 12,904,318 | -0.13(-1.30%) |
Jul 25, 2014 | 9.630 | 9.742 | 9.609 | 9.707 | 20,693,656 | +0.08(+0.80%) |
Jul 24, 2014 | 9.539 | 9.679 | 9.528 | 9.630 | 28,202,982 | +0.12(+1.25%) |
Jul 23, 2014 | 9.525 | 9.581 | 9.490 | 9.511 | 21,992,816 | +0.02(+0.22%) |
Jul 22, 2014 | 9.609 | 9.630 | 9.483 | 9.490 | 21,107,606 | -0.09(-0.95%) |
Jul 21, 2014 | 9.546 | 9.630 | 9.511 | 9.581 | 13,826,616 | -0.01(-0.15%) |
Jul 18, 2014 | 9.630 | 9.714 | 9.504 | 9.595 | 21,101,644 | +0.06(+0.59%) |
Jul 17, 2014 | 9.749 | 9.812 | 9.462 | 9.539 | 28,863,402 | -0.40(-4.02%) |
Jul 16, 2014 | 10.12 | 10.12 | 9.882 | 9.938 | 19,182,130 | -0.13(-1.32%) |
Jul 15, 2014 | 10.00 | 10.12 | 9.980 | 10.07 | 15,002,376 | +0.15(+1.48%) |
Jul 14, 2014 | 10.02 | 10.04 | 9.917 | 9.924 | 6,671,765 | +0.00(+0.00%) |
Jul 11, 2014 | 9.896 | 9.973 | 9.819 | 9.924 | 7,703,304 | +0.01(+0.14%) |
Jul 10, 2014 | 9.868 | 9.973 | 9.805 | 9.910 | 10,670,824 | -0.10(-0.98%) |
Jul 09, 2014 | 10.06 | 10.06 | 9.966 | 10.01 | 10,580,542 | +0.06(+0.56%) |
Jul 08, 2014 | 10.06 | 10.06 | 9.910 | 9.952 | 11,532,653 | -0.11(-1.04%) |
Jul 07, 2014 | 10.05 | 10.13 | 10.02 | 10.06 | 8,439,190 | -0.11(-1.03%) |
Jul 03, 2014 | 10.13 | 10.16 | 10.16 | 10.16 | 5,493,946 | +0.13(+1.26%) |
Jul 02, 2014 | 10.09 | 10.15 | 10.00 | 10.04 | 10,939,991 | -0.05(-0.49%) |
Jul 01, 2014 | 10.05 | 10.20 | 10.04 | 10.09 | 10,621,870 | +0.05(+0.49%) |
Jun 30, 2014 | 10.07 | 10.10 | 10.00 | 10.04 | 9,122,453 | -0.05(-0.49%) |
Jun 27, 2014 | 10.00 | 10.09 | 9.994 | 10.09 | 9,532,574 | +0.04(+0.42%) |
Jun 26, 2014 | 9.994 | 10.08 | 9.861 | 10.04 | 11,150,865 | +0.02(+0.21%) |
Jun 25, 2014 | 9.910 | 10.06 | 9.798 | 10.02 | 11,459,956 | +0.09(+0.92%) |
Jun 24, 2014 | 9.987 | 10.11 | 9.917 | 9.931 | 9,893,417 | -0.08(-0.84%) |
Jun 23, 2014 | 10.03 | 10.07 | 9.945 | 10.02 | 8,384,079 | -0.01(-0.14%) |
Jun 20, 2014 | 10.04 | 10.10 | 10.01 | 10.03 | 11,076,810 | +0.06(+0.63%) |
Jun 19, 2014 | 10.02 | 10.02 | 9.896 | 9.966 | 9,941,355 | -0.04(-0.35%) |
Jun 18, 2014 | 9.973 | 10.04 | 9.896 | 10.00 | 12,918,035 | +0.04(+0.42%) |
Jun 17, 2014 | 9.819 | 10.03 | 9.791 | 9.959 | 12,239,670 | +0.12(+1.21%) |
Jun 16, 2014 | 9.938 | 9.938 | 9.791 | 9.840 | 9,918,528 | -0.13(-1.26%) |
Jun 13, 2014 | 9.924 | 10.03 | 9.917 | 9.966 | 9,914,065 | +0.04(+0.42%) |
Jun 12, 2014 | 9.973 | 10.00 | 9.886 | 9.924 | 9,229,493 | -0.06(-0.63%) |
Jun 11, 2014 | 10.04 | 10.04 | 9.903 | 9.987 | 7,698,753 | -0.08(-0.83%) |
Jun 10, 2014 | 10.10 | 10.13 | 10.02 | 10.07 | 9,186,940 | +0.18(+1.77%) |
Jun 06, 2014 | 9.812 | 9.917 | 9.805 | 9.896 | 7,571,426 | +0.10(+1.00%) |
Jun 05, 2014 | 9.749 | 9.805 | 9.665 | 9.798 | 11,648,090 | +0.07(+0.72%) |
Jun 04, 2014 | 9.728 | 9.791 | 9.700 | 9.728 | 11,985,553 | -0.01(-0.07%) |
Jun 03, 2014 | 9.630 | 9.798 | 9.609 | 9.735 | 9,758,543 | +0.08(+0.80%) |
Jun 02, 2014 | 9.595 | 9.672 | 9.518 | 9.658 | 7,343,762 | +0.07(+0.73%) |
May 30, 2014 | 9.525 | 9.651 | 9.511 | 9.588 | 11,479,146 | +0.04(+0.44%) |
May 29, 2014 | 9.525 | 9.553 | 9.420 | 9.546 | 18,139,424 | +0.05(+0.52%) |
May 28, 2014 | 9.483 | 9.532 | 9.392 | 9.497 | 8,888,665 | +0.01(+0.07%) |
May 27, 2014 | 9.378 | 9.518 | 9.371 | 9.490 | 8,675,858 | +0.13(+1.35%) |
May 23, 2014 | 9.322 | 9.364 | 9.364 | 9.364 | 7,238,736 | +0.06(+0.60%) |
May 22, 2014 | 9.280 | 9.336 | 9.273 | 9.308 | 4,866,621 | +0.02(+0.19%) |
May 21, 2014 | 9.228 | 9.339 | 9.221 | 9.290 | 7,493,402 | +0.07(+0.76%) |
May 20, 2014 | 9.290 | 9.297 | 9.144 | 9.221 | 12,274,528 | -0.05(-0.53%) |
May 19, 2014 | 9.116 | 9.276 | 9.116 | 9.270 | 12,325,062 | +0.13(+1.45%) |
May 16, 2014 | 9.172 | 9.175 | 9.026 | 9.137 | 14,031,472 | -0.04(-0.46%) |
May 15, 2014 | 9.221 | 9.256 | 8.991 | 9.179 | 17,772,570 | -0.13(-1.35%) |
May 14, 2014 | 9.590 | 9.604 | 9.270 | 9.304 | 16,613,035 | -0.32(-3.33%) |
May 13, 2014 | 9.674 | 9.716 | 9.611 | 9.625 | 11,251,736 | -0.03(-0.36%) |
May 12, 2014 | 9.520 | 9.681 | 9.479 | 9.660 | 9,184,040 | +0.18(+1.91%) |
May 09, 2014 | 9.444 | 9.486 | 9.311 | 9.479 | 10,725,148 | +0.01(+0.15%) |
May 08, 2014 | 9.472 | 9.583 | 9.395 | 9.465 | 17,494,122 | -0.03(-0.29%) |
May 07, 2014 | 9.381 | 9.500 | 9.297 | 9.493 | 12,460,742 | +0.16(+1.72%) |
May 06, 2014 | 9.500 | 9.513 | 9.325 | 9.332 | 14,273,362 | -0.20(-2.05%) |
May 05, 2014 | 9.465 | 9.541 | 9.397 | 9.527 | 8,416,389 | +0.00(+0.00%) |
May 02, 2014 | 9.458 | 9.717 | 9.451 | 9.527 | 11,475,661 | +0.10(+1.03%) |
May 01, 2014 | 9.493 | 9.555 | 9.381 | 9.430 | 12,664,881 | -0.08(-0.81%) |
Apr 30, 2014 | 9.395 | 9.520 | 9.353 | 9.506 | 12,332,127 | +0.11(+1.19%) |
Apr 29, 2014 | 9.360 | 9.437 | 9.311 | 9.395 | 15,015,029 | +0.10(+1.05%) |
Apr 28, 2014 | 9.416 | 9.458 | 9.193 | 9.297 | 19,378,430 | -0.14(-1.48%) |
Apr 25, 2014 | 9.479 | 9.527 | 9.416 | 9.437 | 13,177,882 | -0.06(-0.59%) |
Apr 24, 2014 | 9.695 | 9.702 | 9.465 | 9.493 | 15,088,954 | -0.19(-1.94%) |
Apr 23, 2014 | 9.688 | 9.702 | 9.513 | 9.681 | 17,664,208 | -0.01(-0.14%) |
Apr 22, 2014 | 9.451 | 9.729 | 9.444 | 9.695 | 14,471,229 | +0.20(+2.05%) |
Apr 21, 2014 | 9.472 | 9.604 | 9.458 | 9.500 | 10,208,255 | +0.05(+0.52%) |
Apr 17, 2014 | 9.548 | 9.451 | 9.451 | 9.451 | 19,760,940 | +0.03(+0.37%) |
Apr 16, 2014 | 9.472 | 9.486 | 9.329 | 9.416 | 17,729,176 | +0.04(+0.45%) |
Apr 15, 2014 | 9.290 | 9.444 | 9.235 | 9.374 | 15,161,658 | +0.10(+1.05%) |
Apr 14, 2014 | 9.304 | 9.374 | 9.158 | 9.276 | 12,032,185 | +0.09(+0.99%) |
Apr 11, 2014 | 9.256 | 9.346 | 9.019 | 9.186 | 28,339,584 | -0.22(-2.37%) |
Apr 10, 2014 | 9.750 | 9.757 | 9.395 | 9.409 | 15,234,709 | -0.36(-3.64%) |
Apr 09, 2014 | 9.743 | 9.771 | 9.611 | 9.764 | 12,956,934 | +0.05(+0.50%) |
Apr 08, 2014 | 9.681 | 9.761 | 9.597 | 9.716 | 11,481,526 | +0.04(+0.43%) |
Apr 07, 2014 | 9.883 | 9.897 | 9.590 | 9.674 | 17,796,108 | -0.23(-2.32%) |
Apr 04, 2014 | 10.12 | 10.17 | 9.890 | 9.904 | 11,961,966 | -0.17(-1.66%) |
Apr 03, 2014 | 10.00 | 10.09 | 9.966 | 10.07 | 10,173,274 | +0.08(+0.77%) |
Apr 02, 2014 | 10.04 | 10.05 | 9.925 | 9.994 | 14,024,576 | -0.02(-0.21%) |
Apr 01, 2014 | 9.980 | 10.04 | 9.932 | 10.02 | 12,369,956 | +0.09(+0.91%) |
Mar 31, 2014 | 9.904 | 10.02 | 9.904 | 9.925 | 13,689,078 | +0.07(+0.71%) |
Mar 28, 2014 | 9.785 | 9.939 | 9.716 | 9.855 | 11,595,722 | +0.11(+1.14%) |
Mar 27, 2014 | 9.960 | 10.04 | 9.709 | 9.743 | 18,782,212 | -0.16(-1.62%) |
Mar 26, 2014 | 10.08 | 10.11 | 9.897 | 9.904 | 26,118,458 | -0.13(-1.32%) |
Mar 25, 2014 | 9.973 | 10.06 | 9.897 | 10.04 | 14,427,539 | +0.10(+0.98%) |
Mar 24, 2014 | 10.08 | 10.16 | 9.876 | 9.939 | 16,789,674 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.25 | 9.994 | 10.01 | 26,384,748 | -0.05(-0.49%) |
Mar 20, 2014 | 9.848 | 10.16 | 9.848 | 10.06 | 31,218,352 | +0.16(+1.62%) |
Mar 19, 2014 | 9.757 | 9.966 | 9.726 | 9.897 | 26,949,914 | +0.16(+1.65%) |
Mar 18, 2014 | 9.729 | 9.785 | 9.681 | 9.736 | 13,490,237 | +0.01(+0.14%) |
Mar 17, 2014 | 9.653 | 9.743 | 9.625 | 9.723 | 13,050,293 | +0.11(+1.16%) |
Mar 14, 2014 | 9.555 | 9.698 | 9.541 | 9.611 | 18,628,304 | +0.03(+0.36%) |
Mar 13, 2014 | 9.625 | 9.702 | 9.548 | 9.576 | 17,743,872 | -0.02(-0.22%) |
Mar 12, 2014 | 9.562 | 9.611 | 9.500 | 9.597 | 12,341,545 | -0.01(-0.07%) |
Mar 11, 2014 | 9.743 | 9.764 | 9.576 | 9.604 | 18,678,992 | -0.14(-1.43%) |
Mar 10, 2014 | 9.674 | 9.764 | 9.624 | 9.743 | 20,596,408 | +0.06(+0.58%) |
Mar 07, 2014 | 9.604 | 9.785 | 9.590 | 9.688 | 25,518,500 | +0.18(+1.91%) |
Mar 06, 2014 | 9.346 | 9.520 | 9.297 | 9.506 | 21,478,650 | +0.20(+2.10%) |
Mar 05, 2014 | 9.339 | 9.353 | 9.276 | 9.311 | 12,443,536 | -0.03(-0.37%) |
Mar 04, 2014 | 9.193 | 9.360 | 9.179 | 9.346 | 11,697,976 | +0.26(+2.84%) |
Mar 03, 2014 | 9.102 | 9.137 | 9.012 | 9.088 | 14,574,320 | -0.09(-0.99%) |
Feb 28, 2014 | 9.040 | 9.214 | 9.026 | 9.179 | 14,946,058 | +0.15(+1.66%) |
Feb 27, 2014 | 9.015 | 9.071 | 8.980 | 9.029 | 10,092,453 | +0.00(+0.00%) |
Feb 26, 2014 | 8.987 | 9.057 | 8.953 | 9.029 | 11,557,320 | +0.08(+0.85%) |
Feb 25, 2014 | 9.008 | 9.008 | 8.918 | 8.953 | 13,107,755 | -0.05(-0.54%) |
Feb 24, 2014 | 8.953 | 9.092 | 8.918 | 9.001 | 11,665,558 | +0.08(+0.93%) |
Feb 21, 2014 | 8.863 | 8.970 | 8.863 | 8.918 | 10,559,529 | +0.06(+0.71%) |
Feb 20, 2014 | 8.772 | 8.876 | 8.682 | 8.856 | 13,520,811 | +0.08(+0.95%) |
Feb 19, 2014 | 8.911 | 8.939 | 8.741 | 8.772 | 15,902,818 | -0.19(-2.17%) |
Feb 18, 2014 | 8.987 | 9.015 | 8.877 | 8.967 | 13,255,821 | +0.00(+0.00%) |
Feb 14, 2014 | 8.946 | 8.967 | 8.967 | 8.967 | 12,518,998 | +0.03(+0.31%) |
Feb 13, 2014 | 8.869 | 8.953 | 8.786 | 8.939 | 12,255,337 | -0.02(-0.23%) |
Feb 12, 2014 | 8.883 | 9.147 | 8.883 | 8.960 | 13,440,217 | +0.07(+0.78%) |
Feb 11, 2014 | 8.807 | 8.911 | 8.717 | 8.890 | 16,011,526 | +0.10(+1.10%) |
Feb 10, 2014 | 8.856 | 8.890 | 8.717 | 8.793 | 11,864,420 | -0.05(-0.55%) |
Feb 07, 2014 | 8.824 | 8.932 | 8.758 | 8.842 | 13,466,250 | +0.06(+0.71%) |
Feb 06, 2014 | 8.613 | 8.786 | 8.613 | 8.779 | 10,113,666 | +0.19(+2.18%) |
Feb 05, 2014 | 8.606 | 8.654 | 8.522 | 8.592 | 19,752,344 | -0.07(-0.80%) |
Feb 04, 2014 | 8.599 | 8.724 | 8.502 | 8.661 | 13,961,703 | +0.12(+1.38%) |
Feb 03, 2014 | 8.849 | 8.869 | 8.522 | 8.543 | 18,616,924 | -0.31(-3.53%) |
Jan 31, 2014 | 8.849 | 8.953 | 8.821 | 8.856 | 16,762,464 | -0.15(-1.62%) |
Jan 30, 2014 | 9.001 | 9.022 | 8.835 | 9.001 | 17,134,234 | +0.07(+0.78%) |
Jan 29, 2014 | 8.918 | 9.036 | 8.876 | 8.932 | 19,780,832 | -0.06(-0.69%) |
Jan 28, 2014 | 8.918 | 9.039 | 8.890 | 8.994 | 18,988,218 | +0.07(+0.78%) |
Jan 27, 2014 | 9.008 | 9.092 | 8.856 | 8.925 | 26,421,244 | -0.05(-0.54%) |
Jan 24, 2014 | 9.445 | 9.445 | 8.953 | 8.974 | 43,103,340 | -0.52(-5.48%) |
Jan 23, 2014 | 9.612 | 9.716 | 9.293 | 9.494 | 37,186,876 | -0.32(-3.25%) |
Jan 22, 2014 | 9.758 | 9.813 | 9.654 | 9.813 | 20,060,536 | +0.09(+0.93%) |
Jan 21, 2014 | 9.494 | 9.723 | 9.480 | 9.723 | 24,307,448 | +0.33(+3.47%) |
Jan 17, 2014 | 9.411 | 9.397 | 9.397 | 9.397 | 10,928,817 | +0.01(+0.07%) |
Jan 16, 2014 | 9.494 | 9.501 | 9.348 | 9.390 | 11,274,750 | -0.10(-1.10%) |
Jan 15, 2014 | 9.418 | 9.543 | 9.445 | 9.494 | 10,875,224 | +0.08(+0.81%) |
Jan 14, 2014 | 9.411 | 9.473 | 9.376 | 9.418 | 16,575,933 | +0.07(+0.74%) |
Jan 13, 2014 | 9.466 | 9.473 | 9.307 | 9.348 | 9,355,335 | -0.11(-1.17%) |
Jan 10, 2014 | 9.536 | 9.543 | 9.390 | 9.459 | 13,666,560 | -0.09(-0.94%) |
Jan 09, 2014 | 9.466 | 9.605 | 9.466 | 9.550 | 24,350,618 | +0.09(+0.95%) |
Jan 08, 2014 | 9.362 | 9.491 | 9.307 | 9.459 | 18,151,132 | +0.06(+0.66%) |
Jan 07, 2014 | 9.393 | 9.484 | 9.334 | 9.397 | 16,687,217 | +0.07(+0.74%) |
Jan 06, 2014 | 9.300 | 9.449 | 9.300 | 9.327 | 18,666,542 | +0.08(+0.90%) |
Jan 03, 2014 | 9.244 | 9.327 | 9.203 | 9.244 | 8,027,401 | +0.02(+0.23%) |
Jan 02, 2014 | 9.321 | 9.327 | 9.203 | 9.223 | 9,151,439 | -0.09(-0.97%) |
Dec 31, 2013 | 9.293 | 9.314 | 9.314 | 9.314 | 5,262,898 | +0.03(+0.30%) |
Dec 30, 2013 | 9.307 | 9.341 | 9.272 | 9.286 | 4,310,481 | -0.01(-0.15%) |
Dec 27, 2013 | 9.348 | 9.362 | 9.286 | 9.300 | 3,611,338 | -0.03(-0.30%) |
Dec 26, 2013 | 9.369 | 9.390 | 9.307 | 9.327 | 4,350,511 | -0.01(-0.07%) |
Dec 24, 2013 | 9.355 | 9.404 | 9.327 | 9.334 | 2,820,636 | -0.01(-0.07%) |
Dec 23, 2013 | 9.293 | 9.355 | 9.251 | 9.341 | 7,263,298 | +0.10(+1.05%) |
Dec 20, 2013 | 9.272 | 9.314 | 9.189 | 9.244 | 18,971,730 | +0.03(+0.38%) |
Dec 19, 2013 | 9.189 | 9.258 | 9.133 | 9.210 | 9,680,259 | +0.00(+0.00%) |
Dec 18, 2013 | 9.092 | 9.216 | 8.925 | 9.210 | 18,017,814 | +0.13(+1.45%) |
Dec 17, 2013 | 9.182 | 9.189 | 9.036 | 9.078 | 15,748,489 | -0.13(-1.43%) |
Dec 16, 2013 | 9.078 | 9.237 | 9.078 | 9.210 | 11,977,453 | +0.16(+1.76%) |
Dec 13, 2013 | 9.057 | 9.112 | 9.001 | 9.050 | 10,217,986 | -0.03(-0.31%) |
Dec 12, 2013 | 8.960 | 9.133 | 8.953 | 9.078 | 18,603,190 | +0.11(+1.24%) |
Dec 11, 2013 | 9.071 | 9.071 | 8.925 | 8.967 | 16,515,378 | -0.06(-0.62%) |
Dec 10, 2013 | 8.918 | 9.057 | 8.869 | 9.022 | 16,859,444 | +0.08(+0.93%) |
Dec 09, 2013 | 9.001 | 9.015 | 8.876 | 8.939 | 13,500,719 | -0.05(-0.54%) |
Dec 06, 2013 | 8.946 | 9.008 | 8.897 | 8.987 | 10,783,538 | +0.15(+1.65%) |
Dec 05, 2013 | 8.869 | 8.911 | 8.779 | 8.842 | 14,282,437 | -0.07(-0.78%) |
Dec 04, 2013 | 8.772 | 8.939 | 8.724 | 8.911 | 19,214,510 | +0.18(+2.07%) |
Dec 03, 2013 | 8.842 | 8.876 | 8.665 | 8.731 | 17,245,640 | -0.12(-1.41%) |
Dec 02, 2013 | 8.897 | 9.015 | 8.856 | 8.856 | 18,954,426 | +0.01(+0.08%) |
Nov 29, 2013 | 8.890 | 8.946 | 8.835 | 8.849 | 7,473,557 | -0.03(-0.35%) |
Nov 27, 2013 | 8.935 | 8.963 | 8.869 | 8.880 | 11,819,521 | -0.02(-0.23%) |
Nov 26, 2013 | 8.942 | 8.963 | 8.859 | 8.901 | 13,055,359 | -0.01(-0.16%) |
Nov 25, 2013 | 8.970 | 9.053 | 8.914 | 8.914 | 18,654,386 | -0.06(-0.62%) |
Nov 22, 2013 | 8.956 | 8.990 | 8.866 | 8.970 | 11,866,808 | +0.03(+0.31%) |
Nov 21, 2013 | 8.831 | 8.997 | 8.790 | 8.942 | 19,283,230 | +0.15(+1.65%) |
Nov 20, 2013 | 8.831 | 8.859 | 8.755 | 8.797 | 16,760,870 | -0.03(-0.39%) |
Nov 19, 2013 | 8.859 | 8.901 | 8.749 | 8.831 | 16,572,977 | -0.03(-0.31%) |
Nov 18, 2013 | 8.914 | 8.963 | 8.818 | 8.859 | 15,444,148 | -0.02(-0.23%) |
Nov 15, 2013 | 8.963 | 8.984 | 8.873 | 8.880 | 19,284,532 | -0.07(-0.77%) |
Nov 14, 2013 | 9.018 | 9.018 | 8.928 | 8.949 | 11,642,823 | -0.03(-0.38%) |
Nov 13, 2013 | 8.873 | 8.984 | 8.783 | 8.984 | 11,398,330 | +0.11(+1.25%) |
Nov 12, 2013 | 8.942 | 8.994 | 8.831 | 8.873 | 8,929,570 | -0.08(-0.93%) |
Nov 11, 2013 | 9.011 | 9.053 | 8.928 | 8.956 | 11,287,461 | -0.04(-0.46%) |
Nov 08, 2013 | 8.631 | 8.997 | 8.603 | 8.997 | 16,042,558 | +0.39(+4.49%) |
Nov 07, 2013 | 8.776 | 8.838 | 8.603 | 8.610 | 13,644,926 | -0.14(-1.58%) |
Nov 06, 2013 | 8.749 | 8.769 | 8.638 | 8.749 | 10,921,523 | +0.07(+0.80%) |
Nov 05, 2013 | 8.590 | 8.755 | 8.548 | 8.679 | 13,794,214 | +0.04(+0.48%) |
Nov 04, 2013 | 8.679 | 8.714 | 8.583 | 8.638 | 11,405,352 | -0.03(-0.32%) |