Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.516 | 9.642 | 9.502 | 9.579 | 11,489,710 | +0.04(+0.44%) |
May 29, 2014 | 9.516 | 9.544 | 9.411 | 9.537 | 18,156,118 | +0.05(+0.52%) |
May 28, 2014 | 9.474 | 9.523 | 9.383 | 9.488 | 8,896,846 | +0.01(+0.07%) |
May 27, 2014 | 9.369 | 9.509 | 9.362 | 9.481 | 8,683,842 | +0.13(+1.35%) |
May 23, 2014 | 9.313 | 9.355 | 9.355 | 9.355 | 7,245,398 | +0.06(+0.60%) |
May 22, 2014 | 9.271 | 9.327 | 9.264 | 9.299 | 4,871,100 | +0.02(+0.19%) |
May 21, 2014 | 9.219 | 9.331 | 9.212 | 9.282 | 7,500,297 | +0.07(+0.76%) |
May 20, 2014 | 9.282 | 9.289 | 9.136 | 9.212 | 12,285,823 | -0.05(-0.53%) |
May 19, 2014 | 9.108 | 9.268 | 9.108 | 9.261 | 12,336,404 | +0.13(+1.45%) |
May 16, 2014 | 9.164 | 9.167 | 9.017 | 9.129 | 14,044,384 | -0.04(-0.46%) |
May 15, 2014 | 9.212 | 9.247 | 8.982 | 9.170 | 17,788,924 | -0.13(-1.35%) |
May 14, 2014 | 9.581 | 9.595 | 9.261 | 9.296 | 16,628,322 | -0.32(-3.33%) |
May 13, 2014 | 9.665 | 9.707 | 9.602 | 9.616 | 11,262,089 | -0.03(-0.36%) |
May 12, 2014 | 9.512 | 9.672 | 9.470 | 9.651 | 9,192,491 | +0.18(+1.91%) |
May 09, 2014 | 9.435 | 9.477 | 9.303 | 9.470 | 10,735,018 | +0.01(+0.15%) |
May 08, 2014 | 9.463 | 9.574 | 9.386 | 9.456 | 17,510,220 | -0.03(-0.29%) |
May 07, 2014 | 9.372 | 9.491 | 9.289 | 9.484 | 12,472,208 | +0.16(+1.72%) |
May 06, 2014 | 9.491 | 9.505 | 9.317 | 9.324 | 14,286,497 | -0.19(-2.05%) |
May 05, 2014 | 9.456 | 9.533 | 9.388 | 9.519 | 8,424,134 | +0.00(+0.00%) |
May 02, 2014 | 9.449 | 9.708 | 9.442 | 9.519 | 11,486,221 | +0.10(+1.03%) |
May 01, 2014 | 9.484 | 9.546 | 9.372 | 9.421 | 12,676,536 | -0.08(-0.81%) |
Apr 30, 2014 | 9.386 | 9.512 | 9.345 | 9.498 | 12,343,475 | +0.11(+1.19%) |
Apr 29, 2014 | 9.352 | 9.428 | 9.303 | 9.386 | 15,028,846 | +0.10(+1.05%) |
Apr 28, 2014 | 9.407 | 9.449 | 9.184 | 9.289 | 19,396,262 | -0.14(-1.48%) |
Apr 25, 2014 | 9.470 | 9.519 | 9.407 | 9.428 | 13,190,009 | -0.06(-0.59%) |
Apr 24, 2014 | 9.686 | 9.693 | 9.456 | 9.484 | 15,102,839 | -0.19(-1.94%) |
Apr 23, 2014 | 9.679 | 9.693 | 9.505 | 9.672 | 17,680,462 | -0.01(-0.14%) |
Apr 22, 2014 | 9.442 | 9.721 | 9.435 | 9.686 | 14,484,545 | +0.19(+2.05%) |
Apr 21, 2014 | 9.463 | 9.595 | 9.449 | 9.491 | 10,217,648 | +0.05(+0.52%) |
Apr 17, 2014 | 9.540 | 9.442 | 9.442 | 9.442 | 19,779,124 | +0.03(+0.37%) |
Apr 16, 2014 | 9.463 | 9.477 | 9.320 | 9.407 | 17,745,490 | +0.04(+0.45%) |
Apr 15, 2014 | 9.282 | 9.435 | 9.226 | 9.365 | 15,175,610 | +0.10(+1.05%) |
Apr 14, 2014 | 9.296 | 9.365 | 9.150 | 9.268 | 12,043,257 | +0.09(+0.99%) |
Apr 11, 2014 | 9.247 | 9.338 | 9.010 | 9.177 | 28,365,662 | -0.22(-2.37%) |
Apr 10, 2014 | 9.741 | 9.748 | 9.386 | 9.400 | 15,248,728 | -0.36(-3.64%) |
Apr 09, 2014 | 9.734 | 9.762 | 9.602 | 9.755 | 12,968,857 | +0.05(+0.50%) |
Apr 08, 2014 | 9.672 | 9.752 | 9.588 | 9.707 | 11,492,092 | +0.04(+0.43%) |
Apr 07, 2014 | 9.874 | 9.888 | 9.581 | 9.665 | 17,812,484 | -0.23(-2.32%) |
Apr 04, 2014 | 10.11 | 10.16 | 9.881 | 9.895 | 11,972,973 | -0.17(-1.66%) |
Apr 03, 2014 | 9.996 | 10.08 | 9.957 | 10.06 | 10,182,635 | +0.08(+0.77%) |
Apr 02, 2014 | 10.03 | 10.04 | 9.916 | 9.985 | 14,037,482 | -0.02(-0.21%) |
Apr 01, 2014 | 9.971 | 10.03 | 9.922 | 10.01 | 12,381,339 | +0.09(+0.91%) |
Mar 31, 2014 | 9.895 | 10.01 | 9.895 | 9.916 | 13,701,675 | +0.07(+0.71%) |
Mar 28, 2014 | 9.776 | 9.929 | 9.707 | 9.846 | 11,606,392 | +0.11(+1.14%) |
Mar 27, 2014 | 9.950 | 10.03 | 9.700 | 9.734 | 18,799,496 | -0.16(-1.62%) |
Mar 26, 2014 | 10.07 | 10.10 | 9.888 | 9.895 | 26,142,492 | -0.13(-1.32%) |
Mar 25, 2014 | 9.964 | 10.05 | 9.888 | 10.03 | 14,440,815 | +0.10(+0.98%) |
Mar 24, 2014 | 10.07 | 10.15 | 9.867 | 9.929 | 16,805,124 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.24 | 9.985 | 9.999 | 26,409,028 | -0.05(-0.48%) |
Mar 20, 2014 | 9.839 | 10.15 | 9.839 | 10.05 | 31,247,080 | +0.16(+1.62%) |
Mar 19, 2014 | 9.748 | 9.957 | 9.717 | 9.888 | 26,974,714 | +0.16(+1.65%) |
Mar 18, 2014 | 9.721 | 9.776 | 9.672 | 9.728 | 13,502,650 | +0.01(+0.14%) |
Mar 17, 2014 | 9.644 | 9.734 | 9.616 | 9.714 | 13,062,302 | +0.11(+1.16%) |
Mar 14, 2014 | 9.546 | 9.689 | 9.533 | 9.602 | 18,645,446 | +0.03(+0.36%) |
Mar 13, 2014 | 9.616 | 9.693 | 9.540 | 9.567 | 17,760,200 | -0.02(-0.22%) |
Mar 12, 2014 | 9.553 | 9.602 | 9.491 | 9.588 | 12,352,902 | -0.01(-0.07%) |
Mar 11, 2014 | 9.734 | 9.755 | 9.567 | 9.595 | 18,696,180 | -0.14(-1.43%) |
Mar 10, 2014 | 9.665 | 9.755 | 9.615 | 9.734 | 20,615,362 | +0.06(+0.58%) |
Mar 07, 2014 | 9.595 | 9.776 | 9.581 | 9.679 | 25,541,982 | +0.18(+1.91%) |
Mar 06, 2014 | 9.338 | 9.512 | 9.289 | 9.498 | 21,498,414 | +0.19(+2.10%) |
Mar 05, 2014 | 9.331 | 9.345 | 9.268 | 9.303 | 12,454,986 | -0.03(-0.37%) |
Mar 04, 2014 | 9.184 | 9.352 | 9.170 | 9.338 | 11,708,741 | +0.26(+2.84%) |
Mar 03, 2014 | 9.094 | 9.129 | 9.003 | 9.080 | 14,587,731 | -0.09(-0.99%) |
Feb 28, 2014 | 9.031 | 9.205 | 9.017 | 9.170 | 14,959,811 | +0.15(+1.66%) |
Feb 27, 2014 | 9.007 | 9.062 | 8.972 | 9.021 | 10,101,740 | +0.00(+0.00%) |
Feb 26, 2014 | 8.979 | 9.048 | 8.944 | 9.021 | 11,567,955 | +0.08(+0.85%) |
Feb 25, 2014 | 9.000 | 9.000 | 8.910 | 8.944 | 13,119,816 | -0.05(-0.54%) |
Feb 24, 2014 | 8.944 | 9.083 | 8.910 | 8.993 | 11,676,292 | +0.08(+0.93%) |
Feb 21, 2014 | 8.854 | 8.962 | 8.854 | 8.910 | 10,569,246 | +0.06(+0.71%) |
Feb 20, 2014 | 8.764 | 8.868 | 8.674 | 8.847 | 13,533,252 | +0.08(+0.95%) |
Feb 19, 2014 | 8.903 | 8.931 | 8.733 | 8.764 | 15,917,451 | -0.19(-2.17%) |
Feb 18, 2014 | 8.979 | 9.007 | 8.869 | 8.958 | 13,268,018 | +0.00(+0.00%) |
Feb 14, 2014 | 8.938 | 8.958 | 8.958 | 8.958 | 12,530,517 | +0.03(+0.31%) |
Feb 13, 2014 | 8.861 | 8.944 | 8.778 | 8.931 | 12,266,614 | -0.02(-0.23%) |
Feb 12, 2014 | 8.875 | 9.139 | 8.875 | 8.951 | 13,452,584 | +0.07(+0.78%) |
Feb 11, 2014 | 8.799 | 8.903 | 8.709 | 8.882 | 16,026,259 | +0.10(+1.11%) |
Feb 10, 2014 | 8.847 | 8.882 | 8.709 | 8.785 | 11,875,337 | -0.05(-0.55%) |
Feb 07, 2014 | 8.816 | 8.924 | 8.750 | 8.834 | 13,478,641 | +0.06(+0.71%) |
Feb 06, 2014 | 8.605 | 8.778 | 8.605 | 8.771 | 10,122,973 | +0.19(+2.18%) |
Feb 05, 2014 | 8.598 | 8.646 | 8.515 | 8.584 | 19,770,520 | -0.07(-0.80%) |
Feb 04, 2014 | 8.591 | 8.716 | 8.494 | 8.653 | 13,974,550 | +0.12(+1.38%) |
Feb 03, 2014 | 8.840 | 8.861 | 8.515 | 8.535 | 18,634,054 | -0.31(-3.53%) |
Jan 31, 2014 | 8.840 | 8.944 | 8.813 | 8.847 | 16,777,888 | -0.15(-1.62%) |
Jan 30, 2014 | 8.993 | 9.014 | 8.827 | 8.993 | 17,150,000 | +0.07(+0.78%) |
Jan 29, 2014 | 8.910 | 9.028 | 8.868 | 8.924 | 19,799,034 | -0.06(-0.69%) |
Jan 28, 2014 | 8.910 | 9.031 | 8.882 | 8.986 | 19,005,690 | +0.07(+0.78%) |
Jan 27, 2014 | 9.000 | 9.083 | 8.847 | 8.917 | 26,445,556 | -0.05(-0.54%) |
Jan 24, 2014 | 9.437 | 9.437 | 8.944 | 8.965 | 43,143,000 | -0.52(-5.48%) |
Jan 23, 2014 | 9.603 | 9.707 | 9.284 | 9.485 | 37,221,096 | -0.32(-3.25%) |
Jan 22, 2014 | 9.749 | 9.804 | 9.645 | 9.804 | 20,078,996 | +0.09(+0.93%) |
Jan 21, 2014 | 9.485 | 9.714 | 9.471 | 9.714 | 24,329,816 | +0.33(+3.47%) |
Jan 17, 2014 | 9.402 | 9.388 | 9.388 | 9.388 | 10,938,873 | +0.01(+0.07%) |
Jan 16, 2014 | 9.485 | 9.492 | 9.340 | 9.381 | 11,285,125 | -0.10(-1.10%) |
Jan 15, 2014 | 9.409 | 9.534 | 9.437 | 9.485 | 10,885,231 | +0.08(+0.81%) |
Jan 14, 2014 | 9.402 | 9.465 | 9.367 | 9.409 | 16,591,186 | +0.07(+0.74%) |
Jan 13, 2014 | 9.458 | 9.465 | 9.298 | 9.340 | 9,363,943 | -0.11(-1.17%) |
Jan 10, 2014 | 9.527 | 9.534 | 9.381 | 9.451 | 13,679,135 | -0.09(-0.94%) |
Jan 09, 2014 | 9.458 | 9.596 | 9.458 | 9.541 | 24,373,024 | +0.09(+0.95%) |
Jan 08, 2014 | 9.354 | 9.482 | 9.298 | 9.451 | 18,167,834 | +0.06(+0.66%) |
Jan 07, 2014 | 9.385 | 9.475 | 9.326 | 9.388 | 16,702,572 | +0.07(+0.74%) |
Jan 06, 2014 | 9.291 | 9.440 | 9.291 | 9.319 | 18,683,718 | +0.08(+0.90%) |
Jan 03, 2014 | 9.236 | 9.319 | 9.194 | 9.236 | 8,034,788 | +0.02(+0.23%) |
Jan 02, 2014 | 9.312 | 9.319 | 9.194 | 9.215 | 9,159,859 | -0.09(-0.97%) |
Dec 31, 2013 | 9.284 | 9.305 | 9.305 | 9.305 | 5,267,741 | +0.03(+0.30%) |
Dec 30, 2013 | 9.298 | 9.333 | 9.263 | 9.277 | 4,314,448 | -0.01(-0.15%) |
Dec 27, 2013 | 9.340 | 9.354 | 9.277 | 9.291 | 3,614,661 | -0.03(-0.30%) |
Dec 26, 2013 | 9.361 | 9.381 | 9.298 | 9.319 | 4,354,514 | -0.01(-0.07%) |
Dec 24, 2013 | 9.347 | 9.395 | 9.319 | 9.326 | 2,823,232 | -0.01(-0.07%) |
Dec 23, 2013 | 9.284 | 9.347 | 9.243 | 9.333 | 7,269,981 | +0.10(+1.05%) |
Dec 20, 2013 | 9.263 | 9.305 | 9.180 | 9.236 | 18,989,186 | +0.03(+0.38%) |
Dec 19, 2013 | 9.180 | 9.250 | 9.125 | 9.201 | 9,689,166 | +0.00(+0.00%) |
Dec 18, 2013 | 9.083 | 9.208 | 8.917 | 9.201 | 18,034,394 | +0.13(+1.45%) |
Dec 17, 2013 | 9.173 | 9.180 | 9.028 | 9.069 | 15,762,980 | -0.13(-1.43%) |
Dec 16, 2013 | 9.069 | 9.229 | 9.069 | 9.201 | 11,988,474 | +0.16(+1.76%) |
Dec 13, 2013 | 9.048 | 9.104 | 8.993 | 9.042 | 10,227,388 | -0.03(-0.31%) |
Dec 12, 2013 | 8.951 | 9.125 | 8.944 | 9.069 | 18,620,308 | +0.11(+1.24%) |
Dec 11, 2013 | 9.062 | 9.062 | 8.917 | 8.958 | 16,530,575 | -0.06(-0.62%) |
Dec 10, 2013 | 8.910 | 9.048 | 8.861 | 9.014 | 16,874,958 | +0.08(+0.93%) |
Dec 09, 2013 | 8.993 | 9.007 | 8.868 | 8.931 | 13,513,142 | -0.05(-0.54%) |
Dec 06, 2013 | 8.938 | 9.000 | 8.889 | 8.979 | 10,793,460 | +0.15(+1.65%) |
Dec 05, 2013 | 8.861 | 8.903 | 8.771 | 8.834 | 14,295,579 | -0.07(-0.78%) |
Dec 04, 2013 | 8.764 | 8.931 | 8.716 | 8.903 | 19,232,190 | +0.18(+2.07%) |
Dec 03, 2013 | 8.834 | 8.868 | 8.657 | 8.723 | 17,261,510 | -0.12(-1.41%) |
Dec 02, 2013 | 8.889 | 9.007 | 8.847 | 8.847 | 18,971,868 | +0.01(+0.08%) |
Nov 29, 2013 | 8.882 | 8.938 | 8.827 | 8.840 | 7,480,434 | -0.03(-0.35%) |
Nov 27, 2013 | 8.927 | 8.955 | 8.861 | 8.872 | 11,830,395 | -0.02(-0.23%) |
Nov 26, 2013 | 8.934 | 8.955 | 8.851 | 8.892 | 13,067,370 | -0.01(-0.16%) |
Nov 25, 2013 | 8.961 | 9.044 | 8.906 | 8.906 | 18,671,548 | -0.06(-0.62%) |
Nov 22, 2013 | 8.948 | 8.982 | 8.858 | 8.961 | 11,877,726 | +0.03(+0.31%) |
Nov 21, 2013 | 8.823 | 8.989 | 8.782 | 8.934 | 19,300,972 | +0.14(+1.65%) |
Nov 20, 2013 | 8.823 | 8.851 | 8.747 | 8.789 | 16,776,290 | -0.03(-0.39%) |
Nov 19, 2013 | 8.851 | 8.892 | 8.741 | 8.823 | 16,588,225 | -0.03(-0.31%) |
Nov 18, 2013 | 8.906 | 8.955 | 8.810 | 8.851 | 15,458,357 | -0.02(-0.23%) |
Nov 15, 2013 | 8.955 | 8.975 | 8.865 | 8.872 | 19,302,276 | -0.07(-0.77%) |
Nov 14, 2013 | 9.010 | 9.010 | 8.920 | 8.941 | 11,653,535 | -0.03(-0.38%) |
Nov 13, 2013 | 8.865 | 8.975 | 8.775 | 8.975 | 11,408,817 | +0.11(+1.25%) |
Nov 12, 2013 | 8.934 | 8.986 | 8.823 | 8.865 | 8,937,786 | -0.08(-0.93%) |
Nov 11, 2013 | 9.003 | 9.044 | 8.920 | 8.948 | 11,297,846 | -0.04(-0.46%) |
Nov 08, 2013 | 8.623 | 8.989 | 8.596 | 8.989 | 16,057,318 | +0.39(+4.49%) |
Nov 07, 2013 | 8.768 | 8.830 | 8.596 | 8.602 | 13,657,480 | -0.14(-1.58%) |
Nov 06, 2013 | 8.741 | 8.761 | 8.630 | 8.741 | 10,931,572 | +0.07(+0.80%) |
Nov 05, 2013 | 8.582 | 8.747 | 8.540 | 8.671 | 13,806,906 | +0.04(+0.48%) |
Nov 04, 2013 | 8.671 | 8.706 | 8.575 | 8.630 | 11,415,845 | -0.03(-0.32%) |
Nov 01, 2013 | 8.665 | 8.734 | 8.616 | 8.658 | 12,660,951 | +0.00(+0.04%) |
Oct 31, 2013 | 8.637 | 8.747 | 8.609 | 8.654 | 15,556,540 | +0.00(+0.04%) |
Oct 30, 2013 | 8.741 | 8.782 | 8.637 | 8.651 | 15,344,563 | -0.09(-1.03%) |
Oct 29, 2013 | 8.803 | 8.823 | 8.692 | 8.741 | 12,943,137 | -0.06(-0.63%) |
Oct 28, 2013 | 8.741 | 8.837 | 8.720 | 8.796 | 12,780,913 | +0.03(+0.39%) |
Oct 25, 2013 | 8.754 | 8.789 | 8.699 | 8.761 | 14,154,132 | +0.04(+0.48%) |
Oct 24, 2013 | 8.727 | 8.754 | 8.665 | 8.720 | 15,387,325 | +0.01(+0.08%) |
Oct 23, 2013 | 8.692 | 8.747 | 8.665 | 8.713 | 18,205,176 | -0.01(-0.16%) |
Oct 22, 2013 | 8.678 | 8.761 | 8.651 | 8.727 | 25,914,058 | +0.06(+0.64%) |
Oct 21, 2013 | 8.678 | 8.706 | 8.623 | 8.671 | 13,427,814 | -0.03(-0.32%) |
Oct 18, 2013 | 8.741 | 8.754 | 8.547 | 8.699 | 17,103,120 | +0.04(+0.44%) |
Oct 17, 2013 | 8.478 | 8.665 | 8.361 | 8.661 | 22,769,712 | +0.28(+3.34%) |
Oct 16, 2013 | 8.312 | 8.547 | 8.237 | 8.382 | 26,322,892 | +0.19(+2.36%) |
Oct 15, 2013 | 8.223 | 8.257 | 8.147 | 8.188 | 12,536,826 | -0.05(-0.59%) |
Oct 14, 2013 | 8.154 | 8.250 | 8.126 | 8.237 | 11,367,827 | +0.03(+0.42%) |
Oct 11, 2013 | 8.085 | 8.216 | 8.029 | 8.202 | 11,917,630 | +0.09(+1.11%) |
Oct 10, 2013 | 7.933 | 8.119 | 7.933 | 8.112 | 16,525,489 | +0.27(+3.43%) |
Oct 09, 2013 | 7.802 | 7.905 | 7.760 | 7.843 | 18,594,620 | +0.04(+0.53%) |
Oct 08, 2013 | 7.898 | 7.971 | 7.767 | 7.802 | 22,891,450 | -0.10(-1.31%) |
Oct 07, 2013 | 7.967 | 7.981 | 7.884 | 7.905 | 13,219,655 | -0.13(-1.63%) |
Oct 04, 2013 | 7.912 | 8.078 | 7.898 | 8.036 | 12,423,653 | +0.13(+1.66%) |
Oct 03, 2013 | 7.864 | 7.947 | 7.802 | 7.905 | 18,580,860 | +0.02(+0.26%) |
Oct 02, 2013 | 7.884 | 7.971 | 7.857 | 7.884 | 15,989,205 | -0.08(-0.95%) |
Oct 01, 2013 | 7.864 | 7.985 | 7.815 | 7.960 | 13,653,687 | +0.09(+1.14%) |
Sep 30, 2013 | 7.698 | 7.881 | 7.629 | 7.871 | 14,873,482 | +0.03(+0.35%) |
Sep 27, 2013 | 7.781 | 7.905 | 7.733 | 7.843 | 12,713,838 | +0.01(+0.18%) |
Sep 26, 2013 | 7.905 | 7.926 | 7.774 | 7.829 | 13,300,650 | -0.08(-0.96%) |
Sep 25, 2013 | 7.898 | 7.991 | 7.795 | 7.905 | 11,973,248 | +0.02(+0.26%) |
Sep 24, 2013 | 7.822 | 7.940 | 7.746 | 7.884 | 19,394,616 | +0.03(+0.44%) |
Sep 23, 2013 | 7.940 | 7.974 | 7.788 | 7.850 | 20,923,108 | -0.14(-1.73%) |
Sep 20, 2013 | 7.988 | 8.036 | 7.871 | 7.988 | 33,501,264 | -0.02(-0.26%) |
Sep 19, 2013 | 8.361 | 8.361 | 7.960 | 8.009 | 30,861,246 | -0.32(-3.89%) |
Sep 18, 2013 | 8.375 | 8.451 | 8.312 | 8.333 | 12,650,611 | -0.03(-0.41%) |
Sep 17, 2013 | 8.333 | 8.388 | 8.299 | 8.368 | 7,970,350 | +0.05(+0.58%) |
Sep 16, 2013 | 8.354 | 8.368 | 8.292 | 8.319 | 9,649,022 | +0.06(+0.67%) |
Sep 13, 2013 | 8.264 | 8.299 | 8.202 | 8.264 | 6,590,972 | +0.00(+0.00%) |
Sep 12, 2013 | 8.326 | 8.347 | 8.237 | 8.264 | 9,794,889 | -0.06(-0.75%) |
Sep 11, 2013 | 8.361 | 8.423 | 8.264 | 8.326 | 10,530,837 | -0.06(-0.66%) |
Sep 10, 2013 | 8.340 | 8.388 | 8.306 | 8.382 | 13,671,492 | +0.10(+1.25%) |
Sep 09, 2013 | 8.250 | 8.285 | 8.133 | 8.278 | 13,096,109 | +0.06(+0.76%) |
Sep 06, 2013 | 8.264 | 8.278 | 8.098 | 8.216 | 20,418,406 | +0.04(+0.51%) |
Sep 05, 2013 | 8.078 | 8.243 | 8.071 | 8.174 | 15,745,073 | +0.11(+1.37%) |
Sep 04, 2013 | 8.050 | 8.147 | 7.995 | 8.064 | 21,353,864 | +0.00(+0.00%) |
Sep 03, 2013 | 8.140 | 8.264 | 8.022 | 8.064 | 14,042,210 | +0.01(+0.09%) |
Aug 30, 2013 | 8.140 | 8.147 | 7.967 | 8.057 | 17,615,996 | -0.08(-1.02%) |
Aug 29, 2013 | 8.085 | 8.195 | 8.064 | 8.140 | 13,438,074 | +0.07(+0.86%) |
Aug 28, 2013 | 7.988 | 8.167 | 7.947 | 8.071 | 15,404,835 | +0.03(+0.34%) |
Aug 27, 2013 | 8.254 | 8.257 | 8.016 | 8.043 | 16,856,850 | -0.32(-3.80%) |
Aug 26, 2013 | 8.409 | 8.464 | 8.340 | 8.361 | 11,560,581 | -0.06(-0.74%) |
Aug 23, 2013 | 8.540 | 8.561 | 8.382 | 8.423 | 9,666,691 | -0.07(-0.77%) |
Aug 22, 2013 | 8.344 | 8.499 | 8.317 | 8.489 | 12,041,530 | +0.18(+2.15%) |
Aug 21, 2013 | 8.330 | 8.399 | 8.248 | 8.310 | 14,127,279 | -0.05(-0.58%) |
Aug 20, 2013 | 8.255 | 8.406 | 8.174 | 8.358 | 18,207,870 | +0.12(+1.42%) |
Aug 19, 2013 | 8.344 | 8.344 | 8.241 | 8.241 | 11,491,302 | -0.12(-1.40%) |
Aug 16, 2013 | 8.310 | 8.468 | 8.282 | 8.358 | 11,368,640 | +0.05(+0.66%) |
Aug 15, 2013 | 8.372 | 8.372 | 8.241 | 8.303 | 13,980,586 | -0.14(-1.71%) |
Aug 14, 2013 | 8.434 | 8.495 | 8.392 | 8.447 | 12,624,653 | +0.01(+0.08%) |
Aug 13, 2013 | 8.392 | 8.502 | 8.317 | 8.440 | 14,022,176 | +0.07(+0.82%) |
Aug 12, 2013 | 8.358 | 8.420 | 8.310 | 8.372 | 10,237,174 | -0.03(-0.41%) |
Aug 09, 2013 | 8.440 | 8.502 | 8.379 | 8.406 | 11,382,668 | -0.04(-0.49%) |
Aug 08, 2013 | 8.440 | 8.502 | 8.344 | 8.447 | 16,893,404 | +0.08(+0.90%) |
Aug 07, 2013 | 8.475 | 8.482 | 8.330 | 8.372 | 16,297,827 | -0.14(-1.62%) |
Aug 06, 2013 | 8.592 | 8.633 | 8.461 | 8.509 | 15,781,359 | -0.10(-1.12%) |
Aug 05, 2013 | 8.592 | 8.660 | 8.552 | 8.605 | 8,020,328 | -0.02(-0.24%) |
Aug 02, 2013 | 8.647 | 8.674 | 8.550 | 8.626 | 12,225,032 | -0.03(-0.32%) |
Aug 01, 2013 | 8.516 | 8.681 | 8.509 | 8.653 | 15,946,321 | +0.21(+2.52%) |
Jul 31, 2013 | 8.406 | 8.537 | 8.399 | 8.440 | 14,532,497 | +0.05(+0.66%) |
Jul 30, 2013 | 8.385 | 8.447 | 8.324 | 8.385 | 12,871,475 | +0.02(+0.25%) |
Jul 29, 2013 | 8.509 | 8.523 | 8.330 | 8.365 | 11,915,721 | -0.16(-1.85%) |
Jul 26, 2013 | 8.413 | 8.530 | 8.413 | 8.523 | 13,829,139 | +0.03(+0.32%) |
Jul 25, 2013 | 8.482 | 8.588 | 8.427 | 8.495 | 19,482,430 | -0.01(-0.08%) |
Jul 24, 2013 | 8.489 | 8.550 | 8.423 | 8.502 | 15,688,685 | +0.05(+0.65%) |
Jul 23, 2013 | 8.530 | 8.537 | 8.399 | 8.447 | 18,279,756 | -0.05(-0.65%) |
Jul 22, 2013 | 8.296 | 8.509 | 8.269 | 8.502 | 19,523,754 | +0.23(+2.74%) |
Jul 19, 2013 | 8.152 | 8.303 | 8.138 | 8.275 | 19,319,514 | +0.14(+1.78%) |
Jul 18, 2013 | 7.911 | 8.248 | 7.863 | 8.131 | 26,133,694 | +0.12(+1.55%) |
Jul 17, 2013 | 7.959 | 8.055 | 7.939 | 8.007 | 13,486,613 | +0.07(+0.87%) |
Jul 16, 2013 | 8.097 | 8.100 | 7.849 | 7.939 | 14,396,309 | -0.14(-1.79%) |
Jul 15, 2013 | 8.138 | 8.186 | 8.083 | 8.083 | 9,827,772 | -0.02(-0.25%) |
Jul 12, 2013 | 7.980 | 8.107 | 7.959 | 8.104 | 12,115,031 | +0.15(+1.90%) |
Jul 11, 2013 | 8.220 | 8.220 | 7.911 | 7.952 | 21,360,658 | -0.15(-1.87%) |
Jul 10, 2013 | 8.159 | 8.186 | 8.028 | 8.104 | 14,915,368 | -0.06(-0.76%) |
Jul 09, 2013 | 8.241 | 8.227 | 8.117 | 8.165 | 20,012,152 | -0.02(-0.25%) |
Jul 08, 2013 | 8.289 | 8.337 | 8.172 | 8.186 | 16,357,322 | -0.06(-0.75%) |
Jul 05, 2013 | 7.925 | 8.248 | 7.925 | 8.248 | 20,552,950 | +0.39(+4.99%) |
Jul 03, 2013 | 7.787 | 7.877 | 7.760 | 7.856 | 7,572,938 | +0.02(+0.26%) |
Jul 02, 2013 | 7.726 | 7.897 | 7.705 | 7.836 | 17,639,844 | +0.11(+1.42%) |
Jul 01, 2013 | 7.609 | 7.836 | 7.602 | 7.726 | 17,880,636 | +0.14(+1.81%) |
Jun 28, 2013 | 7.588 | 7.622 | 7.499 | 7.588 | 14,625,458 | -0.03(-0.36%) |
Jun 27, 2013 | 7.547 | 7.622 | 7.499 | 7.616 | 13,830,562 | +0.14(+1.84%) |
Jun 26, 2013 | 7.540 | 7.540 | 7.409 | 7.478 | 19,105,146 | +0.11(+1.49%) |
Jun 25, 2013 | 7.244 | 7.389 | 7.203 | 7.368 | 16,367,539 | +0.19(+2.68%) |
Jun 24, 2013 | 7.148 | 7.258 | 7.117 | 7.176 | 18,965,168 | -0.07(-0.95%) |
Jun 21, 2013 | 7.210 | 7.299 | 7.117 | 7.244 | 25,468,214 | +0.12(+1.64%) |
Jun 20, 2013 | 7.093 | 7.306 | 7.038 | 7.128 | 39,174,728 | -0.03(-0.38%) |
Jun 19, 2013 | 7.203 | 7.231 | 7.134 | 7.155 | 14,887,670 | -0.06(-0.86%) |
Jun 18, 2013 | 7.141 | 7.279 | 7.117 | 7.217 | 14,634,102 | +0.05(+0.77%) |
Jun 17, 2013 | 7.196 | 7.217 | 7.114 | 7.162 | 12,789,456 | +0.01(+0.10%) |
Jun 14, 2013 | 7.320 | 7.327 | 7.086 | 7.155 | 16,669,304 | -0.19(-2.53%) |
Jun 13, 2013 | 7.203 | 7.348 | 7.155 | 7.341 | 14,516,049 | +0.14(+1.91%) |
Jun 12, 2013 | 7.430 | 7.451 | 7.203 | 7.203 | 17,223,460 | -0.18(-2.42%) |
Jun 11, 2013 | 7.485 | 7.519 | 7.378 | 7.382 | 15,535,049 | -0.17(-2.27%) |
Jun 10, 2013 | 7.471 | 7.602 | 7.451 | 7.554 | 22,394,946 | +0.09(+1.20%) |
Jun 07, 2013 | 7.348 | 7.485 | 7.299 | 7.464 | 18,128,304 | +0.19(+2.55%) |
Jun 06, 2013 | 7.189 | 7.286 | 7.149 | 7.279 | 12,355,403 | +0.08(+1.05%) |
Jun 05, 2013 | 7.313 | 7.361 | 7.203 | 7.203 | 12,672,118 | -0.13(-1.78%) |
Jun 04, 2013 | 7.396 | 7.485 | 7.320 | 7.334 | 9,696,249 | -0.07(-0.93%) |