Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.990 | 10.05 | 9.921 | 10.00 | 779,596 | +0.03(+0.28%) |
Apr 29, 2014 | 9.935 | 10.00 | 9.866 | 9.976 | 776,125 | +0.06(+0.55%) |
Apr 28, 2014 | 9.848 | 9.967 | 9.783 | 9.921 | 1,268,789 | +0.10(+0.98%) |
Apr 25, 2014 | 9.820 | 9.898 | 9.738 | 9.825 | 873,212 | -0.01(-0.14%) |
Apr 24, 2014 | 9.811 | 9.894 | 9.788 | 9.839 | 770,415 | +0.06(+0.61%) |
Apr 23, 2014 | 9.747 | 9.811 | 9.724 | 9.779 | 594,103 | +0.02(+0.19%) |
Apr 22, 2014 | 9.692 | 9.825 | 9.692 | 9.761 | 667,304 | +0.10(+1.00%) |
Apr 21, 2014 | 9.577 | 9.673 | 9.554 | 9.664 | 653,026 | +0.10(+1.01%) |
Apr 17, 2014 | 9.577 | 9.568 | 9.568 | 9.568 | 624,119 | -0.04(-0.43%) |
Apr 16, 2014 | 9.508 | 9.637 | 9.435 | 9.609 | 882,101 | +0.15(+1.55%) |
Apr 15, 2014 | 9.389 | 9.504 | 9.338 | 9.462 | 852,993 | +0.10(+1.08%) |
Apr 14, 2014 | 9.274 | 9.467 | 9.235 | 9.361 | 801,665 | +0.17(+1.80%) |
Apr 11, 2014 | 9.109 | 9.338 | 9.081 | 9.196 | 933,558 | -0.01(-0.15%) |
Apr 10, 2014 | 9.146 | 9.370 | 9.109 | 9.210 | 2,070,940 | +0.08(+0.90%) |
Apr 09, 2014 | 9.178 | 9.205 | 9.074 | 9.127 | 1,037,843 | -0.04(-0.40%) |
Apr 08, 2014 | 9.136 | 9.242 | 9.081 | 9.164 | 1,249,608 | +0.02(+0.25%) |
Apr 07, 2014 | 9.123 | 9.233 | 9.008 | 9.141 | 1,475,527 | +0.01(+0.15%) |
Apr 04, 2014 | 9.315 | 9.375 | 9.109 | 9.127 | 967,327 | -0.16(-1.73%) |
Apr 03, 2014 | 9.416 | 9.430 | 9.288 | 9.288 | 836,181 | -0.15(-1.60%) |
Apr 02, 2014 | 9.384 | 9.453 | 9.315 | 9.439 | 626,185 | +0.04(+0.39%) |
Apr 01, 2014 | 9.283 | 9.412 | 9.173 | 9.403 | 727,993 | +0.10(+1.04%) |
Mar 31, 2014 | 9.393 | 9.403 | 9.274 | 9.306 | 1,072,021 | -0.03(-0.29%) |
Mar 28, 2014 | 9.292 | 9.416 | 9.274 | 9.334 | 1,240,299 | +0.03(+0.30%) |
Mar 27, 2014 | 9.237 | 9.343 | 9.166 | 9.306 | 943,916 | +0.08(+0.90%) |
Mar 26, 2014 | 9.325 | 9.348 | 9.201 | 9.224 | 894,897 | -0.04(-0.40%) |
Mar 25, 2014 | 9.155 | 9.357 | 9.095 | 9.260 | 1,999,271 | +0.12(+1.31%) |
Mar 24, 2014 | 9.348 | 9.373 | 9.113 | 9.141 | 1,339,088 | -0.18(-1.97%) |
Mar 21, 2014 | 9.416 | 9.476 | 9.309 | 9.325 | 3,199,432 | -0.06(-0.68%) |
Mar 20, 2014 | 9.398 | 9.412 | 9.320 | 9.389 | 949,706 | -0.04(-0.39%) |
Mar 19, 2014 | 9.604 | 9.604 | 9.370 | 9.426 | 852,584 | -0.16(-1.68%) |
Mar 18, 2014 | 9.522 | 9.600 | 9.508 | 9.586 | 1,170,861 | +0.05(+0.53%) |
Mar 17, 2014 | 9.591 | 9.632 | 9.517 | 9.536 | 959,342 | -0.04(-0.38%) |
Mar 14, 2014 | 9.595 | 9.738 | 9.522 | 9.572 | 1,095,742 | -0.03(-0.29%) |
Mar 13, 2014 | 9.568 | 9.609 | 9.494 | 9.600 | 1,223,911 | +0.05(+0.48%) |
Mar 12, 2014 | 9.398 | 9.554 | 9.398 | 9.554 | 997,515 | +0.12(+1.31%) |
Mar 11, 2014 | 9.421 | 9.475 | 9.362 | 9.430 | 1,277,274 | +0.03(+0.29%) |
Mar 10, 2014 | 9.367 | 9.480 | 9.328 | 9.403 | 1,032,758 | +0.06(+0.63%) |
Mar 07, 2014 | 9.607 | 9.607 | 9.340 | 9.344 | 1,352,906 | -0.22(-2.27%) |
Mar 06, 2014 | 9.503 | 9.598 | 9.435 | 9.561 | 1,796,048 | -0.04(-0.38%) |
Mar 05, 2014 | 9.561 | 9.650 | 9.531 | 9.598 | 1,315,057 | +0.01(+0.14%) |
Mar 04, 2014 | 9.448 | 9.625 | 9.376 | 9.584 | 2,400,309 | +0.21(+2.27%) |
Mar 03, 2014 | 9.077 | 9.389 | 9.068 | 9.371 | 1,426,844 | +0.27(+2.99%) |
Feb 28, 2014 | 8.973 | 9.118 | 8.873 | 9.100 | 1,389,262 | +0.15(+1.72%) |
Feb 27, 2014 | 8.819 | 8.959 | 8.814 | 8.946 | 1,084,072 | +0.09(+0.97%) |
Feb 26, 2014 | 8.769 | 8.876 | 8.728 | 8.860 | 892,902 | +0.13(+1.50%) |
Feb 25, 2014 | 8.887 | 8.887 | 8.611 | 8.728 | 987,111 | -0.10(-1.18%) |
Feb 24, 2014 | 8.543 | 8.848 | 8.543 | 8.833 | 2,334,149 | +0.28(+3.28%) |
Feb 21, 2014 | 8.479 | 8.561 | 8.357 | 8.552 | 1,428,307 | +0.06(+0.69%) |
Feb 20, 2014 | 8.484 | 8.525 | 8.384 | 8.493 | 633,993 | +0.01(+0.16%) |
Feb 19, 2014 | 8.606 | 8.642 | 8.470 | 8.479 | 1,010,448 | -0.12(-1.42%) |
Feb 18, 2014 | 8.588 | 8.679 | 8.543 | 8.602 | 1,046,824 | +0.02(+0.21%) |
Feb 14, 2014 | 8.588 | 8.584 | 8.584 | 8.584 | 684,974 | +0.01(+0.11%) |
Feb 13, 2014 | 8.488 | 8.642 | 8.475 | 8.574 | 930,040 | +0.05(+0.53%) |
Feb 12, 2014 | 8.498 | 8.529 | 8.416 | 8.529 | 562,944 | +0.05(+0.53%) |
Feb 11, 2014 | 8.461 | 8.584 | 8.412 | 8.484 | 675,758 | +0.06(+0.75%) |
Feb 10, 2014 | 8.389 | 8.475 | 8.249 | 8.421 | 1,070,589 | +0.05(+0.59%) |
Feb 07, 2014 | 8.276 | 8.434 | 8.267 | 8.371 | 974,724 | +0.11(+1.32%) |
Feb 06, 2014 | 8.294 | 8.430 | 8.244 | 8.262 | 642,068 | -0.03(-0.33%) |
Feb 05, 2014 | 8.393 | 8.416 | 8.271 | 8.289 | 604,193 | -0.12(-1.40%) |
Feb 04, 2014 | 8.357 | 8.448 | 8.280 | 8.407 | 957,576 | +0.07(+0.81%) |
Feb 03, 2014 | 8.479 | 8.552 | 8.303 | 8.339 | 1,349,538 | -0.13(-1.50%) |
Jan 31, 2014 | 8.253 | 8.520 | 8.239 | 8.466 | 1,536,674 | +0.11(+1.30%) |
Jan 30, 2014 | 8.335 | 8.407 | 8.312 | 8.357 | 641,514 | +0.06(+0.76%) |
Jan 29, 2014 | 8.375 | 8.452 | 8.262 | 8.294 | 1,177,355 | -0.12(-1.40%) |
Jan 28, 2014 | 8.344 | 8.479 | 8.307 | 8.412 | 935,211 | +0.08(+0.92%) |
Jan 27, 2014 | 8.461 | 8.475 | 8.262 | 8.335 | 1,201,008 | -0.11(-1.34%) |
Jan 24, 2014 | 8.547 | 8.602 | 8.434 | 8.448 | 765,474 | -0.13(-1.48%) |
Jan 23, 2014 | 8.543 | 8.656 | 8.543 | 8.574 | 903,536 | -0.02(-0.26%) |
Jan 22, 2014 | 8.529 | 8.647 | 8.529 | 8.597 | 1,128,731 | +0.09(+1.01%) |
Jan 21, 2014 | 8.525 | 8.683 | 8.486 | 8.511 | 1,205,106 | +0.04(+0.43%) |
Jan 17, 2014 | 8.479 | 8.475 | 8.475 | 8.475 | 561,718 | +0.00(+0.00%) |
Jan 16, 2014 | 8.502 | 8.525 | 8.430 | 8.475 | 564,397 | -0.02(-0.27%) |
Jan 15, 2014 | 8.448 | 8.552 | 8.448 | 8.498 | 879,452 | +0.05(+0.59%) |
Jan 14, 2014 | 8.674 | 8.683 | 8.430 | 8.448 | 935,995 | -0.19(-2.25%) |
Jan 13, 2014 | 8.584 | 8.688 | 8.561 | 8.642 | 1,076,613 | +0.06(+0.74%) |
Jan 10, 2014 | 8.611 | 8.638 | 8.543 | 8.579 | 866,650 | +0.01(+0.16%) |
Jan 09, 2014 | 8.629 | 8.660 | 8.479 | 8.565 | 1,191,826 | -0.03(-0.32%) |
Jan 08, 2014 | 8.706 | 8.706 | 8.574 | 8.593 | 903,149 | -0.11(-1.25%) |
Jan 07, 2014 | 8.701 | 8.737 | 8.525 | 8.701 | 672,169 | +0.04(+0.42%) |
Jan 06, 2014 | 8.728 | 8.747 | 8.593 | 8.665 | 1,006,808 | -0.02(-0.26%) |
Jan 03, 2014 | 8.647 | 8.751 | 8.574 | 8.688 | 539,497 | +0.04(+0.42%) |
Jan 02, 2014 | 8.737 | 8.737 | 8.565 | 8.651 | 1,436,305 | -0.12(-1.34%) |
Dec 31, 2013 | 8.683 | 8.769 | 8.769 | 8.769 | 1,127,413 | +0.07(+0.83%) |
Dec 30, 2013 | 8.624 | 8.737 | 8.611 | 8.697 | 1,187,649 | +0.05(+0.52%) |
Dec 27, 2013 | 8.706 | 8.706 | 8.547 | 8.651 | 946,651 | -0.01(-0.10%) |
Dec 26, 2013 | 8.638 | 8.710 | 8.574 | 8.660 | 906,635 | +0.06(+0.68%) |
Dec 24, 2013 | 8.584 | 8.647 | 8.584 | 8.602 | 673,958 | +0.00(+0.05%) |
Dec 23, 2013 | 8.579 | 8.615 | 8.543 | 8.597 | 1,293,894 | +0.02(+0.21%) |
Dec 20, 2013 | 8.498 | 8.606 | 8.484 | 8.579 | 1,497,197 | +0.11(+1.28%) |
Dec 19, 2013 | 8.565 | 8.588 | 8.434 | 8.470 | 712,956 | -0.15(-1.73%) |
Dec 18, 2013 | 8.552 | 8.665 | 8.375 | 8.620 | 1,162,446 | +0.10(+1.17%) |
Dec 17, 2013 | 8.416 | 8.554 | 8.375 | 8.520 | 772,136 | +0.11(+1.29%) |
Dec 16, 2013 | 8.325 | 8.448 | 8.325 | 8.412 | 855,552 | +0.10(+1.14%) |
Dec 13, 2013 | 8.371 | 8.412 | 8.285 | 8.316 | 1,248,729 | -0.02(-0.27%) |
Dec 12, 2013 | 8.402 | 8.412 | 8.296 | 8.339 | 895,988 | -0.05(-0.59%) |
Dec 11, 2013 | 8.402 | 8.425 | 8.312 | 8.389 | 1,322,676 | -0.03(-0.32%) |
Dec 10, 2013 | 8.434 | 8.523 | 8.412 | 8.416 | 1,574,598 | +0.00(+0.05%) |
Dec 09, 2013 | 8.184 | 8.447 | 8.162 | 8.412 | 1,555,535 | +0.27(+3.34%) |
Dec 06, 2013 | 8.135 | 8.183 | 8.064 | 8.139 | 2,382,113 | +0.05(+0.61%) |
Dec 05, 2013 | 8.189 | 8.219 | 8.044 | 8.090 | 2,001,656 | -0.13(-1.57%) |
Dec 04, 2013 | 8.184 | 8.242 | 8.032 | 8.220 | 1,881,095 | -0.01(-0.16%) |
Dec 03, 2013 | 8.229 | 8.331 | 8.229 | 8.233 | 1,815,461 | -0.00(-0.05%) |
Dec 02, 2013 | 8.313 | 8.367 | 8.148 | 8.238 | 2,114,010 | -0.05(-0.59%) |
Nov 29, 2013 | 8.412 | 8.416 | 8.287 | 8.287 | 576,730 | -0.07(-0.80%) |
Nov 27, 2013 | 8.380 | 8.425 | 8.291 | 8.354 | 1,648,349 | -0.00(-0.05%) |
Nov 26, 2013 | 8.478 | 8.545 | 8.349 | 8.358 | 1,326,096 | -0.12(-1.37%) |
Nov 25, 2013 | 8.487 | 8.590 | 8.465 | 8.474 | 2,233,846 | +0.00(+0.00%) |
Nov 22, 2013 | 8.639 | 8.675 | 8.465 | 8.474 | 2,135,019 | -0.16(-1.86%) |
Nov 21, 2013 | 8.701 | 8.768 | 8.635 | 8.635 | 2,604,026 | -0.08(-0.97%) |
Nov 20, 2013 | 8.751 | 8.768 | 8.672 | 8.719 | 3,118,324 | -0.02(-0.26%) |
Nov 19, 2013 | 8.679 | 8.791 | 8.612 | 8.742 | 3,643,158 | +0.04(+0.46%) |
Nov 18, 2013 | 8.661 | 8.728 | 8.612 | 8.701 | 3,960,651 | +0.07(+0.83%) |
Nov 15, 2013 | 8.496 | 8.639 | 8.412 | 8.630 | 1,749,234 | +0.11(+1.31%) |
Nov 14, 2013 | 8.358 | 8.621 | 8.358 | 8.519 | 1,787,903 | +0.16(+1.87%) |
Nov 13, 2013 | 8.006 | 8.367 | 7.943 | 8.363 | 2,180,243 | +0.33(+4.11%) |
Nov 12, 2013 | 7.988 | 8.082 | 7.957 | 8.032 | 3,306,709 | +0.02(+0.22%) |
Nov 11, 2013 | 8.037 | 8.059 | 7.943 | 8.015 | 2,337,472 | -0.02(-0.22%) |
Nov 08, 2013 | 8.086 | 8.171 | 7.943 | 8.032 | 2,797,100 | -0.09(-1.10%) |
Nov 07, 2013 | 7.805 | 8.162 | 7.805 | 8.122 | 3,143,839 | +0.18(+2.30%) |
Nov 06, 2013 | 7.988 | 8.050 | 7.872 | 7.939 | 3,758,828 | -0.04(-0.45%) |
Nov 05, 2013 | 7.957 | 8.001 | 7.917 | 7.974 | 2,319,328 | -0.00(-0.06%) |
Nov 04, 2013 | 8.006 | 8.028 | 7.841 | 7.979 | 2,071,104 | +0.02(+0.22%) |
Nov 01, 2013 | 7.765 | 8.006 | 7.751 | 7.961 | 3,269,135 | +0.15(+1.88%) |
Oct 31, 2013 | 7.836 | 7.890 | 7.705 | 7.814 | 2,834,431 | +0.00(+0.00%) |
Oct 30, 2013 | 7.934 | 7.957 | 7.787 | 7.814 | 2,144,225 | -0.12(-1.46%) |
Oct 29, 2013 | 8.028 | 8.037 | 7.845 | 7.930 | 974,017 | -0.11(-1.39%) |
Oct 28, 2013 | 8.108 | 8.135 | 7.983 | 8.041 | 1,058,528 | -0.08(-1.04%) |
Oct 25, 2013 | 8.139 | 8.153 | 8.064 | 8.126 | 927,986 | +0.03(+0.33%) |
Oct 24, 2013 | 8.037 | 8.108 | 7.957 | 8.099 | 967,499 | +0.08(+1.06%) |
Oct 23, 2013 | 7.988 | 8.032 | 7.899 | 8.015 | 1,298,300 | +0.04(+0.45%) |
Oct 22, 2013 | 7.948 | 8.000 | 7.841 | 7.979 | 1,277,566 | +0.08(+1.07%) |
Oct 21, 2013 | 8.037 | 8.050 | 7.876 | 7.894 | 1,237,378 | -0.14(-1.78%) |
Oct 18, 2013 | 8.122 | 8.148 | 7.983 | 8.037 | 1,668,815 | -0.04(-0.55%) |
Oct 17, 2013 | 7.974 | 8.104 | 7.899 | 8.082 | 2,054,158 | +0.12(+1.46%) |
Oct 16, 2013 | 7.970 | 8.090 | 7.823 | 7.966 | 1,796,777 | +0.04(+0.51%) |
Oct 15, 2013 | 7.854 | 7.952 | 7.818 | 7.925 | 2,969,725 | +0.17(+2.13%) |
Oct 14, 2013 | 7.760 | 7.783 | 7.624 | 7.760 | 1,314,990 | -0.08(-1.08%) |
Oct 11, 2013 | 7.863 | 7.890 | 7.725 | 7.845 | 1,561,158 | -0.06(-0.79%) |
Oct 10, 2013 | 7.707 | 7.934 | 7.671 | 7.908 | 2,794,808 | +0.28(+3.68%) |
Oct 09, 2013 | 7.787 | 7.863 | 7.604 | 7.627 | 2,107,817 | -0.14(-1.84%) |
Oct 08, 2013 | 7.903 | 7.948 | 7.769 | 7.769 | 2,455,180 | -0.16(-1.97%) |
Oct 07, 2013 | 7.832 | 7.925 | 7.582 | 7.925 | 5,519,558 | -0.13(-1.61%) |
Oct 04, 2013 | 8.197 | 8.242 | 7.939 | 8.055 | 4,313,967 | -0.15(-1.85%) |
Oct 03, 2013 | 8.305 | 8.380 | 8.119 | 8.206 | 5,559,883 | -0.37(-4.37%) |
Oct 02, 2013 | 8.777 | 8.848 | 8.568 | 8.581 | 2,886,239 | -0.24(-2.68%) |
Oct 01, 2013 | 8.800 | 8.898 | 8.755 | 8.817 | 1,797,876 | +0.04(+0.41%) |
Sep 30, 2013 | 8.889 | 8.916 | 8.755 | 8.782 | 1,604,584 | -0.17(-1.89%) |
Sep 27, 2013 | 8.920 | 8.987 | 8.844 | 8.951 | 1,565,665 | +0.00(+0.00%) |
Sep 26, 2013 | 8.924 | 9.009 | 8.866 | 8.951 | 2,290,095 | +0.04(+0.50%) |
Sep 25, 2013 | 8.813 | 8.947 | 8.809 | 8.907 | 2,079,427 | +0.13(+1.47%) |
Sep 24, 2013 | 8.786 | 8.889 | 8.710 | 8.777 | 1,593,284 | -0.01(-0.10%) |
Sep 23, 2013 | 8.742 | 8.902 | 8.719 | 8.786 | 1,602,340 | +0.04(+0.51%) |
Sep 20, 2013 | 8.849 | 8.906 | 8.661 | 8.742 | 3,072,575 | -0.06(-0.66%) |
Sep 19, 2013 | 8.840 | 8.902 | 8.710 | 8.800 | 1,459,542 | +0.01(+0.10%) |
Sep 18, 2013 | 8.585 | 8.824 | 8.452 | 8.791 | 2,876,599 | +0.22(+2.60%) |
Sep 17, 2013 | 8.545 | 8.608 | 8.480 | 8.568 | 1,513,349 | +0.01(+0.10%) |
Sep 16, 2013 | 8.603 | 8.701 | 8.503 | 8.559 | 1,622,017 | +0.08(+0.89%) |
Sep 13, 2013 | 8.313 | 8.519 | 8.294 | 8.483 | 1,955,277 | +0.21(+2.59%) |
Sep 12, 2013 | 8.251 | 8.300 | 8.215 | 8.269 | 2,584,073 | +0.02(+0.22%) |
Sep 11, 2013 | 8.349 | 8.385 | 8.238 | 8.251 | 2,699,505 | -0.10(-1.18%) |
Sep 10, 2013 | 8.450 | 8.450 | 8.296 | 8.349 | 2,179,690 | -0.05(-0.58%) |
Sep 09, 2013 | 8.200 | 8.428 | 8.200 | 8.397 | 1,933,408 | +0.22(+2.69%) |
Sep 06, 2013 | 8.160 | 8.235 | 8.031 | 8.178 | 1,684,070 | +0.10(+1.25%) |
Sep 05, 2013 | 8.059 | 8.121 | 7.989 | 8.077 | 1,799,532 | +0.00(+0.00%) |
Sep 04, 2013 | 7.932 | 8.077 | 7.918 | 8.077 | 2,263,502 | +0.15(+1.88%) |
Sep 03, 2013 | 7.892 | 7.940 | 7.782 | 7.927 | 1,268,420 | +0.11(+1.41%) |
Aug 30, 2013 | 7.927 | 8.103 | 7.804 | 7.817 | 1,284,614 | -0.11(-1.33%) |
Aug 29, 2013 | 7.730 | 7.976 | 7.721 | 7.923 | 1,342,398 | +0.20(+2.62%) |
Aug 28, 2013 | 7.708 | 7.809 | 7.650 | 7.721 | 1,596,759 | +0.02(+0.29%) |
Aug 27, 2013 | 7.571 | 7.752 | 7.549 | 7.699 | 1,270,762 | +0.04(+0.52%) |
Aug 26, 2013 | 7.659 | 7.668 | 7.606 | 7.659 | 1,335,494 | +0.00(+0.06%) |
Aug 23, 2013 | 7.668 | 7.703 | 7.606 | 7.655 | 1,661,675 | +0.01(+0.11%) |
Aug 22, 2013 | 7.519 | 7.795 | 7.470 | 7.646 | 1,608,074 | +0.16(+2.11%) |
Aug 21, 2013 | 7.510 | 7.602 | 7.457 | 7.488 | 1,515,754 | -0.05(-0.70%) |
Aug 20, 2013 | 7.426 | 7.690 | 7.396 | 7.541 | 1,188,234 | +0.17(+2.26%) |
Aug 19, 2013 | 7.659 | 7.664 | 7.321 | 7.374 | 2,085,625 | -0.28(-3.62%) |
Aug 16, 2013 | 7.664 | 7.683 | 7.606 | 7.650 | 1,943,999 | -0.04(-0.51%) |
Aug 15, 2013 | 7.672 | 7.787 | 7.598 | 7.690 | 1,818,457 | -0.17(-2.18%) |
Aug 14, 2013 | 7.989 | 7.989 | 7.826 | 7.861 | 2,496,182 | -0.13(-1.60%) |
Aug 13, 2013 | 8.244 | 8.288 | 7.923 | 7.989 | 2,627,100 | -0.32(-3.86%) |
Aug 12, 2013 | 8.239 | 8.354 | 8.191 | 8.310 | 2,323,575 | +0.06(+0.75%) |
Aug 09, 2013 | 8.094 | 8.327 | 8.055 | 8.248 | 3,041,512 | +0.15(+1.84%) |
Aug 08, 2013 | 8.129 | 8.235 | 7.795 | 8.099 | 6,173,191 | +0.82(+11.29%) |
Aug 07, 2013 | 7.343 | 7.360 | 7.246 | 7.277 | 1,530,343 | -0.07(-0.90%) |
Aug 06, 2013 | 7.374 | 7.382 | 7.321 | 7.343 | 1,262,435 | -0.04(-0.59%) |
Aug 05, 2013 | 7.426 | 7.466 | 7.347 | 7.387 | 1,107,773 | -0.04(-0.47%) |
Aug 02, 2013 | 7.400 | 7.488 | 7.374 | 7.422 | 1,529,574 | +0.01(+0.18%) |
Aug 01, 2013 | 7.483 | 7.505 | 7.343 | 7.409 | 1,959,217 | -0.04(-0.47%) |
Jul 31, 2013 | 7.510 | 7.510 | 7.418 | 7.444 | 1,526,597 | -0.07(-0.88%) |
Jul 30, 2013 | 7.488 | 7.571 | 7.470 | 7.510 | 1,032,038 | +0.10(+1.30%) |
Jul 29, 2013 | 7.374 | 7.435 | 7.347 | 7.413 | 1,042,385 | +0.02(+0.24%) |
Jul 26, 2013 | 7.308 | 7.400 | 7.255 | 7.396 | 1,297,872 | +0.04(+0.54%) |
Jul 25, 2013 | 7.273 | 7.382 | 7.255 | 7.356 | 1,661,293 | +0.06(+0.78%) |
Jul 24, 2013 | 7.369 | 7.369 | 7.182 | 7.299 | 2,489,223 | -0.06(-0.84%) |
Jul 23, 2013 | 7.251 | 7.369 | 7.202 | 7.360 | 2,725,819 | +0.10(+1.39%) |
Jul 22, 2013 | 7.207 | 7.316 | 7.171 | 7.259 | 2,586,046 | +0.09(+1.23%) |
Jul 19, 2013 | 7.356 | 7.365 | 7.154 | 7.171 | 4,183,463 | -0.21(-2.86%) |
Jul 18, 2013 | 7.378 | 7.413 | 7.316 | 7.382 | 3,017,888 | +0.05(+0.66%) |
Jul 17, 2013 | 7.409 | 7.483 | 7.273 | 7.334 | 2,768,129 | -0.03(-0.42%) |
Jul 16, 2013 | 7.497 | 7.558 | 7.334 | 7.365 | 1,984,029 | -0.16(-2.10%) |
Jul 15, 2013 | 7.505 | 7.554 | 7.457 | 7.523 | 1,191,666 | -0.00(-0.06%) |
Jul 12, 2013 | 7.519 | 7.545 | 7.413 | 7.527 | 1,480,635 | +0.00(+0.00%) |
Jul 11, 2013 | 7.391 | 7.532 | 7.330 | 7.527 | 3,589,001 | +0.23(+3.19%) |
Jul 10, 2013 | 7.413 | 7.422 | 7.220 | 7.295 | 3,024,423 | -0.09(-1.25%) |
Jul 09, 2013 | 7.369 | 7.387 | 7.327 | 7.387 | 4,341,185 | +0.02(+0.24%) |
Jul 08, 2013 | 7.418 | 7.453 | 7.299 | 7.369 | 3,021,481 | -0.06(-0.77%) |
Jul 05, 2013 | 7.470 | 7.501 | 7.242 | 7.426 | 2,438,450 | -0.07(-0.94%) |
Jul 03, 2013 | 7.523 | 7.554 | 7.413 | 7.497 | 1,120,881 | -0.07(-0.87%) |
Jul 02, 2013 | 7.558 | 7.668 | 7.505 | 7.563 | 2,167,326 | +0.00(+0.06%) |
Jul 01, 2013 | 7.492 | 7.642 | 7.470 | 7.558 | 2,509,799 | +0.09(+1.18%) |
Jun 28, 2013 | 7.453 | 7.598 | 7.286 | 7.470 | 3,887,735 | +0.00(+0.06%) |
Jun 27, 2013 | 7.237 | 7.497 | 7.207 | 7.466 | 4,143,967 | +0.24(+3.35%) |
Jun 26, 2013 | 7.316 | 7.382 | 7.220 | 7.224 | 3,402,891 | -0.06(-0.84%) |
Jun 25, 2013 | 7.400 | 7.518 | 7.251 | 7.286 | 5,348,138 | -0.18(-2.47%) |
Jun 24, 2013 | 7.606 | 7.606 | 7.407 | 7.470 | 4,876,690 | -0.23(-2.97%) |
Jun 21, 2013 | 7.712 | 7.821 | 7.505 | 7.699 | 4,042,020 | +0.01(+0.17%) |
Jun 20, 2013 | 8.011 | 8.011 | 7.628 | 7.686 | 4,541,771 | -0.44(-5.46%) |
Jun 19, 2013 | 8.406 | 8.433 | 8.116 | 8.129 | 2,153,508 | -0.24(-2.89%) |
Jun 18, 2013 | 8.213 | 8.393 | 8.062 | 8.371 | 2,910,339 | +0.19(+2.36%) |
Jun 17, 2013 | 8.327 | 8.459 | 8.115 | 8.178 | 1,696,036 | -0.11(-1.38%) |
Jun 14, 2013 | 8.477 | 8.591 | 8.261 | 8.292 | 2,324,224 | -0.18(-2.13%) |
Jun 13, 2013 | 8.143 | 8.512 | 8.138 | 8.472 | 3,997,135 | +0.34(+4.22%) |
Jun 12, 2013 | 8.213 | 8.349 | 8.107 | 8.129 | 4,204,102 | -0.07(-0.80%) |
Jun 11, 2013 | 8.048 | 8.243 | 7.992 | 8.195 | 3,728,034 | +0.06(+0.80%) |
Jun 10, 2013 | 8.083 | 8.174 | 8.001 | 8.130 | 2,161,707 | +0.05(+0.59%) |
Jun 07, 2013 | 8.195 | 8.281 | 8.005 | 8.083 | 1,411,187 | -0.05(-0.64%) |
Jun 06, 2013 | 8.057 | 8.135 | 7.951 | 8.135 | 2,060,804 | +0.07(+0.86%) |
Jun 05, 2013 | 8.096 | 8.159 | 8.039 | 8.065 | 2,116,247 | -0.03(-0.37%) |
Jun 04, 2013 | 8.178 | 8.239 | 8.052 | 8.096 | 2,137,459 | -0.09(-1.06%) |
Jun 03, 2013 | 8.286 | 8.312 | 8.035 | 8.182 | 2,649,311 | -0.11(-1.36%) |
May 31, 2013 | 8.269 | 8.330 | 8.139 | 8.295 | 2,604,100 | +0.00(+0.00%) |
May 30, 2013 | 8.403 | 8.442 | 8.273 | 8.295 | 1,571,091 | -0.10(-1.24%) |
May 29, 2013 | 8.433 | 8.442 | 7.983 | 8.399 | 3,507,427 | -0.05(-0.56%) |
May 28, 2013 | 8.892 | 8.966 | 8.420 | 8.446 | 3,233,406 | -0.36(-4.03%) |
May 24, 2013 | 8.771 | 8.836 | 8.650 | 8.801 | 1,376,521 | +0.00(+0.00%) |
May 23, 2013 | 8.745 | 8.832 | 8.446 | 8.801 | 2,259,969 | -0.03(-0.34%) |
May 22, 2013 | 9.057 | 9.191 | 8.741 | 8.832 | 2,241,213 | -0.25(-2.72%) |
May 21, 2013 | 9.174 | 9.230 | 9.066 | 9.078 | 2,253,667 | -0.10(-1.13%) |
May 20, 2013 | 9.308 | 9.308 | 9.126 | 9.182 | 2,338,714 | -0.10(-1.12%) |
May 17, 2013 | 8.936 | 9.288 | 8.897 | 9.286 | 4,769,550 | +0.43(+4.89%) |
May 16, 2013 | 8.819 | 8.953 | 8.715 | 8.853 | 4,196,928 | -0.00(-0.05%) |
May 15, 2013 | 8.827 | 8.957 | 8.585 | 8.858 | 4,499,382 | -0.26(-2.90%) |
May 13, 2013 | 9.247 | 9.247 | 9.091 | 9.122 | 1,312,360 | -0.14(-1.54%) |
May 10, 2013 | 9.187 | 9.306 | 9.187 | 9.265 | 1,796,776 | +0.09(+0.99%) |
May 09, 2013 | 9.481 | 9.498 | 8.936 | 9.174 | 5,111,316 | -0.33(-3.51%) |
May 08, 2013 | 9.702 | 9.741 | 9.477 | 9.507 | 2,461,277 | -0.15(-1.52%) |
May 07, 2013 | 9.615 | 9.793 | 9.503 | 9.654 | 2,000,424 | +0.08(+0.81%) |
May 06, 2013 | 9.438 | 9.594 | 9.395 | 9.576 | 1,382,949 | +0.13(+1.42%) |
May 03, 2013 | 10.16 | 9.875 | 9.343 | 9.442 | 3,855,289 | -0.43(-4.38%) |
May 02, 2013 | 9.771 | 9.944 | 9.676 | 9.875 | 2,142,067 | +0.17(+1.74%) |