Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.692 | 8.692 | 8.647 | 8.660 | 30,322 | -0.10(-1.15%) |
Nov 26, 2014 | 8.776 | 8.760 | 8.760 | 8.760 | 78,435 | -0.05(-0.54%) |
Nov 25, 2014 | 8.795 | 8.821 | 8.776 | 8.808 | 237,335 | +0.04(+0.44%) |
Nov 24, 2014 | 8.724 | 8.776 | 8.724 | 8.769 | 167,129 | +0.08(+0.89%) |
Nov 21, 2014 | 8.750 | 8.750 | 8.673 | 8.692 | 260,576 | +0.03(+0.37%) |
Nov 20, 2014 | 8.647 | 8.685 | 8.646 | 8.660 | 199,819 | -0.03(-0.37%) |
Nov 19, 2014 | 8.692 | 8.737 | 8.650 | 8.692 | 231,257 | -0.03(-0.30%) |
Nov 18, 2014 | 8.692 | 8.730 | 8.680 | 8.718 | 399,824 | +0.14(+1.60%) |
Nov 17, 2014 | 8.512 | 8.589 | 8.512 | 8.580 | 91,904 | +0.00(+0.05%) |
Nov 14, 2014 | 8.518 | 8.582 | 8.505 | 8.576 | 74,731 | +0.01(+0.15%) |
Nov 13, 2014 | 8.544 | 8.577 | 8.532 | 8.563 | 72,503 | +0.00(+0.00%) |
Nov 12, 2014 | 8.557 | 8.576 | 8.531 | 8.563 | 115,408 | -0.10(-1.19%) |
Nov 11, 2014 | 8.608 | 8.673 | 8.595 | 8.666 | 103,614 | +0.12(+1.36%) |
Nov 10, 2014 | 8.550 | 8.570 | 8.539 | 8.550 | 43,248 | +0.03(+0.30%) |
Nov 07, 2014 | 8.460 | 8.524 | 8.460 | 8.524 | 71,244 | +0.01(+0.08%) |
Nov 06, 2014 | 8.544 | 8.563 | 8.492 | 8.518 | 180,996 | -0.05(-0.53%) |
Nov 05, 2014 | 8.550 | 8.589 | 8.518 | 8.563 | 101,754 | +0.08(+0.91%) |
Nov 04, 2014 | 8.505 | 8.527 | 8.447 | 8.486 | 221,916 | -0.03(-0.38%) |
Nov 03, 2014 | 8.570 | 8.570 | 8.499 | 8.518 | 259,763 | -0.13(-1.49%) |
Oct 31, 2014 | 8.615 | 8.653 | 8.576 | 8.647 | 148,994 | +0.08(+0.90%) |
Oct 30, 2014 | 8.486 | 8.587 | 8.473 | 8.570 | 61,060 | +0.01(+0.15%) |
Oct 29, 2014 | 8.615 | 8.653 | 8.520 | 8.557 | 82,038 | -0.06(-0.67%) |
Oct 28, 2014 | 8.563 | 8.621 | 8.544 | 8.615 | 315,003 | +0.14(+1.59%) |
Oct 27, 2014 | 8.434 | 8.505 | 8.505 | 8.479 | 216,550 | -0.03(-0.30%) |
Oct 24, 2014 | 8.466 | 8.505 | 8.454 | 8.505 | 43,169 | +0.08(+0.99%) |
Oct 23, 2014 | 8.389 | 8.447 | 8.376 | 8.421 | 243,462 | +0.10(+1.24%) |
Oct 22, 2014 | 8.363 | 8.408 | 8.318 | 8.318 | 112,223 | -0.07(-0.83%) |
Oct 21, 2014 | 8.312 | 8.396 | 8.306 | 8.388 | 545,037 | +0.13(+1.60%) |
Oct 20, 2014 | 8.170 | 8.267 | 8.170 | 8.256 | 165,112 | +0.01(+0.18%) |
Oct 17, 2014 | 8.164 | 8.273 | 8.151 | 8.241 | 997,908 | +0.20(+2.48%) |
Oct 16, 2014 | 7.906 | 8.120 | 7.893 | 8.042 | 274,230 | -0.09(-1.11%) |
Oct 15, 2014 | 8.112 | 8.145 | 7.958 | 8.132 | 497,508 | -0.02(-0.19%) |
Oct 14, 2014 | 8.196 | 8.222 | 8.145 | 8.147 | 161,555 | -0.02(-0.21%) |
Oct 13, 2014 | 8.248 | 8.286 | 8.164 | 8.164 | 280,362 | -0.00(-0.00%) |
Oct 10, 2014 | 8.241 | 8.260 | 8.164 | 8.164 | 121,752 | -0.11(-1.37%) |
Oct 09, 2014 | 8.460 | 8.460 | 8.267 | 8.277 | 170,973 | -0.26(-3.05%) |
Oct 08, 2014 | 8.402 | 8.550 | 8.383 | 8.537 | 145,268 | +0.18(+2.16%) |
Oct 07, 2014 | 8.421 | 8.447 | 8.357 | 8.357 | 145,741 | -0.13(-1.51%) |
Oct 06, 2014 | 8.441 | 8.498 | 8.427 | 8.485 | 394,731 | +0.06(+0.76%) |
Oct 03, 2014 | 8.454 | 8.454 | 8.396 | 8.421 | 560,368 | -0.03(-0.30%) |
Oct 02, 2014 | 8.537 | 8.537 | 8.396 | 8.447 | 643,404 | -0.13(-1.50%) |
Oct 01, 2014 | 8.634 | 8.636 | 8.550 | 8.576 | 476,046 | -0.12(-1.41%) |
Sep 30, 2014 | 8.692 | 8.730 | 8.660 | 8.698 | 127,491 | -0.00(-0.04%) |
Sep 29, 2014 | 8.673 | 8.711 | 8.653 | 8.702 | 295,068 | -0.06(-0.74%) |
Sep 26, 2014 | 8.724 | 8.776 | 8.706 | 8.767 | 134,555 | +0.06(+0.64%) |
Sep 25, 2014 | 8.782 | 8.782 | 8.698 | 8.711 | 569,033 | -0.10(-1.17%) |
Sep 24, 2014 | 8.788 | 8.821 | 8.756 | 8.814 | 160,303 | -0.01(-0.07%) |
Sep 23, 2014 | 8.833 | 8.859 | 8.795 | 8.821 | 266,107 | -0.10(-1.08%) |
Sep 22, 2014 | 8.923 | 8.939 | 8.898 | 8.917 | 132,711 | -0.01(-0.07%) |
Sep 19, 2014 | 9.019 | 9.020 | 8.923 | 8.923 | 97,304 | -0.03(-0.36%) |
Sep 18, 2014 | 8.949 | 8.973 | 8.930 | 8.955 | 131,335 | +0.06(+0.63%) |
Sep 17, 2014 | 8.923 | 8.958 | 8.885 | 8.899 | 135,516 | -0.02(-0.20%) |
Sep 16, 2014 | 8.834 | 8.943 | 8.834 | 8.917 | 68,058 | +0.04(+0.43%) |
Sep 15, 2014 | 8.891 | 8.904 | 8.872 | 8.879 | 148,498 | -0.03(-0.36%) |
Sep 12, 2014 | 8.936 | 8.943 | 8.905 | 8.911 | 118,383 | -0.03(-0.29%) |
Sep 11, 2014 | 8.936 | 8.955 | 8.923 | 8.936 | 85,564 | -0.03(-0.29%) |
Sep 10, 2014 | 8.955 | 8.975 | 8.917 | 8.962 | 223,248 | +0.01(+0.14%) |
Sep 09, 2014 | 8.968 | 8.968 | 8.923 | 8.949 | 117,627 | -0.01(-0.14%) |
Sep 08, 2014 | 9.032 | 9.045 | 8.949 | 8.962 | 349,719 | -0.19(-2.03%) |
Sep 05, 2014 | 9.115 | 9.154 | 9.102 | 9.147 | 264,666 | +0.01(+0.07%) |
Sep 04, 2014 | 9.217 | 9.217 | 9.109 | 9.141 | 167,662 | -0.07(-0.76%) |
Sep 03, 2014 | 9.224 | 9.243 | 9.198 | 9.211 | 161,186 | +0.02(+0.21%) |
Sep 02, 2014 | 9.205 | 9.205 | 9.160 | 9.192 | 108,807 | -0.03(-0.35%) |
Aug 29, 2014 | 9.237 | 9.224 | 9.224 | 9.224 | 85,417 | -0.01(-0.14%) |
Aug 28, 2014 | 9.230 | 9.249 | 9.219 | 9.237 | 105,620 | -0.02(-0.17%) |
Aug 27, 2014 | 9.281 | 9.281 | 9.237 | 9.252 | 126,488 | +0.02(+0.17%) |
Aug 26, 2014 | 9.185 | 9.269 | 9.185 | 9.237 | 725,542 | +0.05(+0.54%) |
Aug 25, 2014 | 9.185 | 9.224 | 9.154 | 9.187 | 244,817 | +0.07(+0.79%) |
Aug 22, 2014 | 9.166 | 9.166 | 9.109 | 9.115 | 93,336 | -0.06(-0.70%) |
Aug 21, 2014 | 9.141 | 9.185 | 9.141 | 9.179 | 106,944 | +0.06(+0.70%) |
Aug 20, 2014 | 9.096 | 9.128 | 9.085 | 9.115 | 141,540 | -0.04(-0.49%) |
Aug 19, 2014 | 9.141 | 9.160 | 9.122 | 9.160 | 366,215 | +0.00(+0.00%) |
Aug 18, 2014 | 9.154 | 9.160 | 9.121 | 9.160 | 156,295 | +0.06(+0.65%) |
Aug 15, 2014 | 9.134 | 9.154 | 9.019 | 9.100 | 308,203 | -0.01(-0.16%) |
Aug 14, 2014 | 9.109 | 9.115 | 9.083 | 9.115 | 49,576 | +0.09(+0.99%) |
Aug 13, 2014 | 9.058 | 9.064 | 9.019 | 9.026 | 185,608 | +0.02(+0.22%) |
Aug 12, 2014 | 8.987 | 9.010 | 8.964 | 9.006 | 207,374 | +0.01(+0.07%) |
Aug 11, 2014 | 9.019 | 9.031 | 8.987 | 9.000 | 176,296 | +0.03(+0.28%) |
Aug 08, 2014 | 8.911 | 8.964 | 8.898 | 8.975 | 188,447 | +0.11(+1.23%) |
Aug 07, 2014 | 8.955 | 8.968 | 8.840 | 8.866 | 466,305 | -0.10(-1.14%) |
Aug 06, 2014 | 8.949 | 9.019 | 8.930 | 8.968 | 1,098,461 | -0.07(-0.78%) |
Aug 05, 2014 | 9.134 | 9.134 | 9.013 | 9.038 | 394,116 | -0.12(-1.33%) |
Aug 04, 2014 | 9.128 | 9.166 | 9.090 | 9.160 | 110,135 | +0.06(+0.70%) |
Aug 01, 2014 | 9.115 | 9.147 | 9.058 | 9.096 | 920,876 | -0.03(-0.28%) |
Jul 31, 2014 | 9.230 | 9.235 | 9.122 | 9.122 | 1,330,129 | -0.20(-2.19%) |
Jul 30, 2014 | 9.313 | 9.350 | 9.269 | 9.326 | 172,582 | -0.06(-0.68%) |
Jul 29, 2014 | 9.422 | 9.428 | 9.396 | 9.390 | 169,790 | +0.00(+0.00%) |
Jul 28, 2014 | 9.409 | 9.409 | 9.326 | 9.390 | 76,552 | -0.02(-0.20%) |
Jul 25, 2014 | 9.441 | 9.448 | 9.377 | 9.409 | 186,997 | -0.05(-0.49%) |
Jul 24, 2014 | 9.467 | 9.467 | 9.432 | 9.456 | 139,748 | +0.03(+0.31%) |
Jul 23, 2014 | 9.448 | 9.462 | 9.416 | 9.426 | 67,932 | -0.00(-0.02%) |
Jul 22, 2014 | 9.435 | 9.441 | 9.421 | 9.428 | 93,477 | +0.03(+0.34%) |
Jul 21, 2014 | 9.371 | 9.409 | 9.358 | 9.397 | 87,875 | -0.04(-0.40%) |
Jul 18, 2014 | 9.416 | 9.447 | 9.377 | 9.435 | 535,943 | +0.04(+0.48%) |
Jul 17, 2014 | 9.492 | 9.505 | 9.384 | 9.390 | 220,374 | -0.15(-1.61%) |
Jul 16, 2014 | 9.524 | 9.556 | 9.518 | 9.543 | 129,251 | +0.08(+0.81%) |
Jul 15, 2014 | 9.492 | 9.524 | 9.435 | 9.467 | 340,266 | -0.03(-0.27%) |
Jul 14, 2014 | 9.543 | 9.543 | 9.486 | 9.492 | 105,943 | +0.04(+0.41%) |
Jul 11, 2014 | 9.454 | 9.460 | 9.422 | 9.454 | 91,447 | -0.03(-0.34%) |
Jul 10, 2014 | 9.435 | 9.486 | 9.390 | 9.486 | 813,940 | -0.06(-0.67%) |
Jul 09, 2014 | 9.518 | 9.550 | 9.486 | 9.550 | 341,436 | +0.03(+0.27%) |
Jul 08, 2014 | 9.595 | 9.601 | 9.499 | 9.524 | 159,360 | -0.14(-1.46%) |
Jul 07, 2014 | 9.690 | 9.690 | 9.634 | 9.665 | 177,878 | -0.08(-0.85%) |
Jul 03, 2014 | 9.748 | 9.748 | 9.748 | 9.748 | 46,619 | +0.03(+0.26%) |
Jul 02, 2014 | 9.716 | 9.722 | 9.684 | 9.722 | 158,961 | -0.01(-0.13%) |
Jul 01, 2014 | 9.754 | 9.754 | 9.703 | 9.735 | 281,898 | +0.07(+0.73%) |
Jun 30, 2014 | 9.684 | 9.684 | 9.630 | 9.665 | 199,558 | +0.01(+0.07%) |
Jun 27, 2014 | 9.652 | 9.658 | 9.588 | 9.658 | 128,273 | +0.02(+0.19%) |
Jun 26, 2014 | 9.607 | 9.639 | 9.537 | 9.639 | 315,516 | +0.04(+0.47%) |
Jun 25, 2014 | 9.614 | 9.614 | 9.556 | 9.595 | 179,369 | -0.04(-0.40%) |
Jun 24, 2014 | 9.729 | 9.729 | 9.620 | 9.633 | 296,670 | -0.07(-0.70%) |
Jun 23, 2014 | 9.738 | 9.738 | 9.663 | 9.701 | 202,574 | +0.02(+0.19%) |
Jun 20, 2014 | 9.713 | 9.720 | 9.663 | 9.682 | 88,601 | -0.04(-0.44%) |
Jun 19, 2014 | 9.776 | 9.776 | 9.713 | 9.725 | 160,695 | +0.03(+0.32%) |
Jun 18, 2014 | 9.670 | 9.695 | 9.613 | 9.695 | 118,110 | +0.08(+0.85%) |
Jun 17, 2014 | 9.494 | 9.619 | 9.494 | 9.613 | 164,160 | +0.01(+0.07%) |
Jun 16, 2014 | 9.626 | 9.638 | 9.576 | 9.607 | 88,908 | -0.03(-0.26%) |
Jun 13, 2014 | 9.638 | 9.644 | 9.606 | 9.632 | 42,551 | +0.02(+0.20%) |
Jun 12, 2014 | 9.638 | 9.645 | 9.592 | 9.613 | 96,660 | +0.03(+0.36%) |
Jun 11, 2014 | 9.651 | 9.651 | 9.566 | 9.579 | 133,250 | -0.07(-0.68%) |
Jun 10, 2014 | 9.657 | 9.657 | 9.619 | 9.645 | 212,977 | -0.01(-0.06%) |
Jun 06, 2014 | 9.638 | 9.651 | 9.594 | 9.651 | 504,853 | +0.09(+0.92%) |
Jun 05, 2014 | 9.526 | 9.569 | 9.499 | 9.563 | 263,154 | +0.09(+0.92%) |
Jun 04, 2014 | 9.455 | 9.476 | 9.442 | 9.476 | 290,259 | -0.01(-0.13%) |
Jun 03, 2014 | 9.513 | 9.513 | 9.451 | 9.488 | 227,092 | -0.04(-0.39%) |
Jun 02, 2014 | 9.563 | 9.563 | 9.501 | 9.526 | 256,682 | +0.00(+0.00%) |
May 30, 2014 | 9.513 | 9.526 | 9.490 | 9.526 | 166,837 | +0.03(+0.26%) |
May 29, 2014 | 9.488 | 9.507 | 9.476 | 9.501 | 84,431 | +0.05(+0.53%) |
May 28, 2014 | 9.476 | 9.476 | 9.432 | 9.451 | 158,262 | -0.01(-0.07%) |
May 27, 2014 | 9.494 | 9.494 | 9.419 | 9.457 | 171,019 | +0.07(+0.73%) |
May 23, 2014 | 9.394 | 9.388 | 9.388 | 9.388 | 126,308 | -0.03(-0.27%) |
May 22, 2014 | 9.426 | 9.438 | 9.407 | 9.413 | 70,331 | -0.03(-0.33%) |
May 21, 2014 | 9.401 | 9.457 | 9.382 | 9.444 | 72,129 | +0.05(+0.53%) |
May 20, 2014 | 9.419 | 9.423 | 9.376 | 9.394 | 72,830 | -0.03(-0.33%) |
May 19, 2014 | 9.413 | 9.444 | 9.382 | 9.426 | 79,435 | -0.03(-0.33%) |
May 16, 2014 | 9.432 | 9.463 | 9.401 | 9.457 | 54,605 | +0.05(+0.53%) |
May 15, 2014 | 9.394 | 9.419 | 9.351 | 9.407 | 154,319 | +0.00(+0.00%) |
May 14, 2014 | 9.438 | 9.438 | 9.388 | 9.407 | 137,248 | -0.02(-0.20%) |
May 13, 2014 | 9.488 | 9.488 | 9.407 | 9.426 | 314,622 | -0.02(-0.20%) |
May 12, 2014 | 9.457 | 9.457 | 9.388 | 9.444 | 111,306 | +0.05(+0.53%) |
May 09, 2014 | 9.413 | 9.413 | 9.359 | 9.394 | 65,165 | -0.04(-0.40%) |
May 08, 2014 | 9.413 | 9.469 | 9.413 | 9.432 | 101,999 | +0.01(+0.07%) |
May 07, 2014 | 9.357 | 9.426 | 9.338 | 9.426 | 64,890 | +0.06(+0.60%) |
May 06, 2014 | 9.363 | 9.388 | 9.338 | 9.369 | 73,164 | +0.04(+0.47%) |
May 05, 2014 | 9.263 | 9.326 | 9.208 | 9.326 | 32,449 | +0.02(+0.20%) |
May 02, 2014 | 9.269 | 9.309 | 9.269 | 9.307 | 36,125 | -0.01(-0.07%) |
May 01, 2014 | 9.363 | 9.363 | 9.250 | 9.313 | 119,588 | +0.00(+0.00%) |
Apr 30, 2014 | 9.301 | 9.338 | 9.269 | 9.313 | 106,982 | +0.04(+0.40%) |
Apr 29, 2014 | 9.263 | 9.288 | 9.244 | 9.275 | 161,765 | +0.09(+1.02%) |
Apr 28, 2014 | 9.182 | 9.204 | 9.100 | 9.181 | 97,930 | +0.09(+0.96%) |
Apr 25, 2014 | 9.107 | 9.107 | 9.030 | 9.094 | 51,887 | +0.01(+0.14%) |
Apr 24, 2014 | 9.044 | 9.100 | 9.025 | 9.082 | 91,944 | +0.03(+0.28%) |
Apr 23, 2014 | 9.088 | 9.088 | 9.013 | 9.057 | 84,001 | -0.01(-0.07%) |
Apr 22, 2014 | 9.100 | 9.100 | 9.025 | 9.063 | 152,557 | +0.03(+0.28%) |
Apr 21, 2014 | 9.007 | 9.044 | 8.988 | 9.038 | 63,345 | +0.02(+0.21%) |
Apr 17, 2014 | 9.032 | 9.019 | 9.019 | 9.019 | 111,598 | +0.04(+0.49%) |
Apr 16, 2014 | 8.957 | 8.975 | 8.888 | 8.975 | 758,229 | +0.10(+1.09%) |
Apr 15, 2014 | 8.888 | 8.918 | 8.800 | 8.878 | 111,773 | +0.02(+0.18%) |
Apr 14, 2014 | 8.875 | 8.906 | 8.863 | 8.863 | 51,221 | +0.00(+0.01%) |
Apr 11, 2014 | 8.894 | 8.894 | 8.788 | 8.862 | 70,975 | -0.05(-0.60%) |
Apr 10, 2014 | 8.982 | 9.032 | 8.913 | 8.916 | 35,797 | -0.13(-1.42%) |
Apr 09, 2014 | 9.007 | 9.044 | 8.957 | 9.044 | 66,601 | +0.15(+1.72%) |
Apr 08, 2014 | 8.888 | 8.913 | 8.875 | 8.891 | 57,630 | +0.03(+0.32%) |
Apr 07, 2014 | 8.891 | 8.913 | 8.860 | 8.863 | 28,544 | -0.01(-0.07%) |
Apr 04, 2014 | 8.894 | 8.931 | 8.856 | 8.869 | 89,924 | -0.03(-0.28%) |
Apr 03, 2014 | 8.938 | 8.950 | 8.894 | 8.894 | 46,193 | -0.08(-0.84%) |
Apr 02, 2014 | 8.982 | 9.006 | 8.950 | 8.969 | 40,699 | -0.04(-0.41%) |
Apr 01, 2014 | 9.025 | 9.025 | 8.964 | 9.006 | 78,538 | +0.01(+0.06%) |
Mar 31, 2014 | 9.013 | 9.013 | 8.992 | 9.000 | 27,648 | +0.08(+0.91%) |
Mar 28, 2014 | 8.934 | 8.966 | 8.894 | 8.919 | 72,572 | +0.03(+0.28%) |
Mar 27, 2014 | 8.881 | 8.925 | 8.831 | 8.894 | 24,238 | +0.04(+0.44%) |
Mar 26, 2014 | 8.913 | 8.913 | 8.838 | 8.855 | 61,615 | +0.35(+4.10%) |
Mar 25, 2014 | 8.387 | 8.525 | 8.387 | 8.506 | 37,526 | -0.24(-2.78%) |
Mar 24, 2014 | 8.761 | 8.769 | 8.693 | 8.749 | 93,839 | +0.01(+0.07%) |
Mar 21, 2014 | 8.860 | 8.860 | 8.740 | 8.743 | 45,933 | -0.07(-0.78%) |
Mar 20, 2014 | 8.770 | 8.830 | 8.749 | 8.811 | 164,636 | +0.02(+0.28%) |
Mar 19, 2014 | 8.837 | 8.905 | 8.758 | 8.786 | 59,071 | -0.12(-1.40%) |
Mar 18, 2014 | 8.830 | 8.911 | 8.817 | 8.911 | 46,065 | +0.08(+0.95%) |
Mar 17, 2014 | 8.824 | 8.842 | 8.793 | 8.827 | 74,192 | +0.10(+1.18%) |
Mar 14, 2014 | 8.730 | 8.743 | 8.679 | 8.724 | 33,748 | +0.00(+0.00%) |
Mar 13, 2014 | 8.942 | 8.942 | 8.680 | 8.724 | 102,281 | -0.23(-2.55%) |
Mar 12, 2014 | 8.961 | 8.961 | 8.911 | 8.953 | 47,525 | -0.01(-0.16%) |
Mar 11, 2014 | 9.035 | 9.035 | 8.948 | 8.967 | 54,248 | -0.04(-0.48%) |
Mar 10, 2014 | 8.986 | 9.011 | 8.936 | 9.011 | 47,030 | +0.02(+0.21%) |
Mar 07, 2014 | 9.017 | 9.017 | 8.923 | 8.992 | 114,104 | -0.02(-0.28%) |
Mar 06, 2014 | 8.998 | 9.029 | 8.998 | 9.017 | 35,464 | +0.11(+1.26%) |
Mar 05, 2014 | 8.930 | 8.942 | 8.891 | 8.905 | 763,287 | +0.01(+0.14%) |
Mar 04, 2014 | 8.892 | 8.923 | 8.874 | 8.892 | 42,789 | +0.15(+1.71%) |
Mar 03, 2014 | 8.768 | 8.923 | 8.719 | 8.743 | 114,161 | -0.15(-1.71%) |
Feb 28, 2014 | 8.911 | 8.973 | 8.895 | 8.895 | 64,051 | -0.00(-0.04%) |
Feb 27, 2014 | 8.861 | 8.902 | 8.842 | 8.898 | 48,735 | -0.01(-0.07%) |
Feb 26, 2014 | 8.930 | 8.930 | 8.874 | 8.905 | 60,500 | -0.06(-0.69%) |
Feb 25, 2014 | 8.992 | 8.992 | 8.917 | 8.967 | 204,784 | +0.01(+0.07%) |
Feb 24, 2014 | 8.905 | 9.011 | 8.886 | 8.961 | 106,353 | +0.07(+0.84%) |
Feb 21, 2014 | 8.857 | 8.917 | 8.857 | 8.886 | 65,531 | +0.04(+0.42%) |
Feb 20, 2014 | 8.874 | 8.886 | 8.780 | 8.849 | 70,674 | +0.02(+0.28%) |
Feb 19, 2014 | 8.905 | 8.930 | 8.811 | 8.824 | 260,819 | -0.09(-1.05%) |
Feb 18, 2014 | 8.905 | 8.923 | 8.880 | 8.917 | 72,779 | +0.06(+0.63%) |
Feb 14, 2014 | 8.811 | 8.861 | 8.861 | 8.861 | 39,665 | +0.09(+1.07%) |
Feb 13, 2014 | 8.718 | 8.796 | 8.717 | 8.768 | 150,953 | +0.06(+0.72%) |
Feb 12, 2014 | 8.697 | 8.712 | 8.681 | 8.705 | 85,127 | +0.04(+0.43%) |
Feb 11, 2014 | 8.593 | 8.674 | 8.581 | 8.668 | 91,554 | +0.11(+1.31%) |
Feb 10, 2014 | 8.600 | 8.600 | 8.531 | 8.556 | 48,199 | -0.02(-0.29%) |
Feb 07, 2014 | 8.525 | 8.597 | 8.506 | 8.581 | 146,525 | +0.07(+0.88%) |
Feb 06, 2014 | 8.413 | 8.506 | 8.413 | 8.506 | 84,152 | +0.17(+2.02%) |
Feb 05, 2014 | 8.344 | 8.363 | 8.319 | 8.338 | 67,695 | +0.04(+0.52%) |
Feb 04, 2014 | 8.288 | 8.326 | 8.282 | 8.294 | 133,158 | +0.05(+0.64%) |
Feb 03, 2014 | 8.400 | 8.438 | 8.238 | 8.241 | 155,688 | -0.13(-1.53%) |
Jan 31, 2014 | 8.369 | 8.424 | 8.270 | 8.369 | 83,665 | -0.13(-1.54%) |
Jan 30, 2014 | 8.487 | 8.519 | 8.450 | 8.500 | 101,386 | +0.06(+0.66%) |
Jan 29, 2014 | 8.438 | 8.526 | 8.406 | 8.444 | 116,029 | -0.12(-1.38%) |
Jan 28, 2014 | 8.525 | 8.581 | 8.516 | 8.562 | 109,946 | +0.09(+1.03%) |
Jan 27, 2014 | 8.537 | 8.568 | 8.444 | 8.475 | 69,225 | -0.04(-0.51%) |
Jan 24, 2014 | 8.631 | 8.631 | 8.512 | 8.519 | 92,397 | -0.21(-2.43%) |
Jan 23, 2014 | 8.774 | 8.774 | 8.687 | 8.730 | 144,810 | +0.02(+0.23%) |
Jan 22, 2014 | 8.705 | 8.780 | 8.674 | 8.710 | 119,811 | -0.01(-0.13%) |
Jan 21, 2014 | 8.730 | 8.764 | 8.663 | 8.722 | 106,334 | +0.01(+0.12%) |
Jan 17, 2014 | 8.743 | 8.712 | 8.712 | 8.712 | 100,208 | -0.06(-0.63%) |
Jan 16, 2014 | 8.824 | 8.824 | 8.709 | 8.767 | 139,543 | +0.04(+0.42%) |
Jan 15, 2014 | 8.649 | 8.755 | 8.656 | 8.730 | 194,827 | +0.08(+0.94%) |
Jan 14, 2014 | 8.587 | 8.654 | 8.556 | 8.649 | 123,246 | +0.16(+1.83%) |
Jan 13, 2014 | 8.537 | 8.562 | 8.481 | 8.494 | 73,397 | -0.09(-1.02%) |
Jan 10, 2014 | 8.543 | 8.591 | 8.526 | 8.581 | 131,494 | +0.10(+1.17%) |
Jan 09, 2014 | 8.469 | 8.487 | 8.430 | 8.481 | 39,445 | +0.03(+0.37%) |
Jan 08, 2014 | 8.463 | 8.469 | 8.413 | 8.450 | 105,461 | +0.00(+0.00%) |
Jan 07, 2014 | 8.463 | 8.463 | 8.442 | 8.450 | 81,820 | +0.02(+0.22%) |
Jan 06, 2014 | 8.456 | 8.512 | 8.419 | 8.431 | 105,568 | +0.03(+0.37%) |
Jan 03, 2014 | 8.506 | 8.506 | 8.375 | 8.400 | 126,511 | -0.07(-0.81%) |
Jan 02, 2014 | 8.438 | 8.469 | 8.357 | 8.469 | 227,090 | -0.14(-1.59%) |
Dec 31, 2013 | 8.618 | 8.606 | 8.606 | 8.606 | 109,522 | +0.06(+0.66%) |
Dec 30, 2013 | 8.525 | 8.612 | 8.525 | 8.550 | 123,928 | +0.03(+0.40%) |
Dec 27, 2013 | 8.531 | 8.543 | 8.463 | 8.516 | 127,105 | +0.02(+0.26%) |
Dec 26, 2013 | 8.494 | 8.500 | 8.444 | 8.494 | 56,585 | +0.05(+0.59%) |
Dec 24, 2013 | 8.350 | 8.450 | 8.350 | 8.444 | 57,325 | +0.08(+0.97%) |
Dec 23, 2013 | 8.344 | 8.382 | 8.319 | 8.363 | 125,597 | +0.04(+0.52%) |
Dec 20, 2013 | 8.294 | 8.326 | 8.263 | 8.319 | 174,572 | +0.01(+0.07%) |
Dec 19, 2013 | 8.270 | 8.319 | 8.257 | 8.313 | 130,188 | +0.04(+0.53%) |
Dec 18, 2013 | 8.203 | 8.369 | 8.170 | 8.270 | 70,992 | +0.11(+1.36%) |
Dec 17, 2013 | 8.183 | 8.183 | 8.128 | 8.158 | 129,062 | -0.01(-0.08%) |
Dec 16, 2013 | 8.171 | 8.183 | 8.146 | 8.165 | 101,574 | +0.07(+0.92%) |
Dec 13, 2013 | 8.097 | 8.097 | 8.048 | 8.090 | 83,903 | +0.01(+0.15%) |
Dec 12, 2013 | 8.140 | 8.140 | 8.075 | 8.078 | 64,972 | -0.09(-1.13%) |
Dec 11, 2013 | 8.245 | 8.245 | 8.158 | 8.171 | 74,259 | -0.06(-0.68%) |
Dec 10, 2013 | 8.245 | 8.245 | 8.202 | 8.226 | 54,186 | +0.01(+0.15%) |
Dec 09, 2013 | 8.251 | 8.251 | 8.190 | 8.214 | 55,764 | +0.01(+0.15%) |
Dec 06, 2013 | 8.220 | 8.233 | 8.158 | 8.202 | 54,183 | +0.08(+0.96%) |
Dec 05, 2013 | 8.165 | 8.177 | 8.115 | 8.124 | 37,997 | -0.05(-0.58%) |
Dec 04, 2013 | 8.121 | 8.180 | 8.108 | 8.171 | 137,372 | -0.03(-0.38%) |
Dec 03, 2013 | 8.202 | 8.237 | 8.177 | 8.202 | 213,936 | -0.09(-1.12%) |