Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.830 | 6.863 | 6.771 | 6.830 | 1,389,552 | +0.12(+1.75%) |
Oct 30, 2014 | 7.023 | 7.056 | 6.654 | 6.713 | 2,431,776 | -0.09(-1.35%) |
Oct 29, 2014 | 6.947 | 6.977 | 6.780 | 6.805 | 1,280,796 | +0.04(+0.62%) |
Oct 28, 2014 | 6.671 | 6.771 | 6.629 | 6.763 | 507,494 | +0.18(+2.67%) |
Oct 27, 2014 | 6.537 | 6.662 | 6.662 | 6.587 | 550,730 | -0.08(-1.13%) |
Oct 24, 2014 | 6.629 | 6.671 | 6.587 | 6.662 | 549,856 | +0.07(+1.02%) |
Oct 23, 2014 | 6.553 | 6.637 | 6.528 | 6.595 | 1,028,140 | +0.09(+1.42%) |
Oct 22, 2014 | 6.553 | 6.553 | 6.453 | 6.503 | 3,254,946 | -0.19(-2.88%) |
Oct 21, 2014 | 6.562 | 6.696 | 6.545 | 6.696 | 1,009,316 | +0.14(+2.17%) |
Oct 20, 2014 | 6.537 | 6.552 | 6.511 | 6.553 | 1,336,894 | -0.03(-0.38%) |
Oct 17, 2014 | 6.687 | 6.704 | 6.574 | 6.578 | 2,152,847 | -0.22(-3.21%) |
Oct 16, 2014 | 6.570 | 6.855 | 6.553 | 6.796 | 1,908,755 | +0.18(+2.79%) |
Oct 15, 2014 | 6.570 | 6.654 | 6.461 | 6.612 | 1,340,162 | -0.04(-0.63%) |
Oct 14, 2014 | 6.495 | 6.721 | 6.478 | 6.654 | 2,442,138 | +0.34(+5.44%) |
Oct 13, 2014 | 6.461 | 6.486 | 6.302 | 6.310 | 2,279,799 | +0.06(+0.94%) |
Oct 10, 2014 | 6.294 | 6.327 | 6.243 | 6.252 | 4,223,005 | -0.13(-1.97%) |
Oct 09, 2014 | 6.444 | 6.453 | 6.352 | 6.377 | 2,286,696 | -0.20(-3.06%) |
Oct 08, 2014 | 6.495 | 6.587 | 6.402 | 6.578 | 7,119,117 | +0.08(+1.16%) |
Oct 07, 2014 | 6.511 | 6.524 | 6.470 | 6.503 | 7,839,344 | -0.31(-4.55%) |
Oct 06, 2014 | 6.746 | 6.813 | 6.713 | 6.813 | 1,202,645 | +0.28(+4.36%) |
Oct 03, 2014 | 6.453 | 6.528 | 6.444 | 6.528 | 3,288,845 | +0.00(+0.00%) |
Oct 02, 2014 | 6.495 | 6.537 | 6.470 | 6.528 | 856,500 | +0.02(+0.26%) |
Oct 01, 2014 | 6.545 | 6.570 | 6.478 | 6.511 | 845,973 | -0.13(-2.02%) |
Sep 30, 2014 | 6.537 | 6.679 | 6.503 | 6.646 | 912,749 | +0.10(+1.54%) |
Sep 29, 2014 | 6.604 | 6.620 | 6.528 | 6.545 | 740,902 | -0.11(-1.64%) |
Sep 26, 2014 | 6.545 | 6.704 | 6.528 | 6.654 | 908,983 | +0.28(+4.34%) |
Sep 25, 2014 | 6.394 | 6.403 | 6.352 | 6.377 | 1,118,719 | -0.20(-3.06%) |
Sep 24, 2014 | 6.511 | 6.604 | 6.503 | 6.578 | 592,218 | +0.16(+2.48%) |
Sep 23, 2014 | 6.478 | 6.486 | 6.369 | 6.419 | 888,041 | -0.14(-2.17%) |
Sep 22, 2014 | 6.562 | 6.578 | 6.495 | 6.562 | 704,242 | -0.12(-1.76%) |
Sep 19, 2014 | 6.754 | 6.763 | 6.629 | 6.679 | 2,155,737 | +0.02(+0.25%) |
Sep 18, 2014 | 6.687 | 6.704 | 6.604 | 6.662 | 521,683 | -0.14(-2.09%) |
Sep 17, 2014 | 6.729 | 6.830 | 6.713 | 6.805 | 996,270 | +0.21(+3.18%) |
Sep 16, 2014 | 6.562 | 6.620 | 6.545 | 6.595 | 712,751 | -0.04(-0.63%) |
Sep 15, 2014 | 6.646 | 6.683 | 6.578 | 6.637 | 1,048,589 | -0.08(-1.25%) |
Sep 12, 2014 | 6.771 | 6.780 | 6.713 | 6.721 | 792,808 | -0.14(-2.08%) |
Sep 11, 2014 | 6.847 | 6.872 | 6.805 | 6.863 | 753,645 | -0.10(-1.44%) |
Sep 10, 2014 | 6.930 | 6.964 | 6.901 | 6.964 | 466,671 | +0.07(+0.97%) |
Sep 09, 2014 | 6.930 | 6.947 | 6.805 | 6.897 | 2,094,976 | -0.19(-2.72%) |
Sep 08, 2014 | 7.115 | 7.148 | 7.052 | 7.090 | 638,163 | -0.05(-0.70%) |
Sep 05, 2014 | 7.123 | 7.148 | 7.098 | 7.140 | 790,525 | -0.10(-1.39%) |
Sep 04, 2014 | 7.282 | 7.308 | 7.232 | 7.241 | 434,949 | -0.05(-0.69%) |
Sep 03, 2014 | 7.324 | 7.341 | 7.257 | 7.291 | 1,155,288 | +0.04(+0.58%) |
Sep 02, 2014 | 7.274 | 7.299 | 7.224 | 7.249 | 1,497,799 | -0.08(-1.03%) |
Aug 29, 2014 | 7.341 | 7.324 | 7.324 | 7.324 | 1,824,769 | -0.07(-0.91%) |
Aug 28, 2014 | 7.375 | 7.417 | 7.366 | 7.391 | 2,025,944 | +0.00(+0.00%) |
Aug 27, 2014 | 7.417 | 7.450 | 7.375 | 7.391 | 7,625,732 | -0.07(-0.90%) |
Aug 26, 2014 | 7.467 | 7.467 | 7.450 | 7.458 | 970,671 | +0.03(+0.45%) |
Aug 25, 2014 | 7.417 | 7.450 | 7.400 | 7.425 | 417,842 | +0.02(+0.23%) |
Aug 22, 2014 | 7.450 | 7.450 | 7.358 | 7.408 | 767,422 | -0.03(-0.34%) |
Aug 21, 2014 | 7.391 | 7.463 | 7.366 | 7.433 | 572,800 | +0.11(+1.49%) |
Aug 20, 2014 | 7.324 | 7.358 | 7.299 | 7.324 | 558,759 | -0.03(-0.46%) |
Aug 19, 2014 | 7.291 | 7.383 | 7.291 | 7.358 | 560,922 | +0.02(+0.23%) |
Aug 18, 2014 | 7.266 | 7.349 | 7.224 | 7.341 | 769,693 | +0.18(+2.46%) |
Aug 15, 2014 | 7.182 | 7.190 | 7.098 | 7.165 | 730,809 | +0.03(+0.35%) |
Aug 14, 2014 | 7.132 | 7.173 | 7.098 | 7.140 | 503,490 | +0.08(+1.19%) |
Aug 13, 2014 | 7.081 | 7.148 | 7.023 | 7.056 | 1,071,851 | -0.18(-2.43%) |
Aug 12, 2014 | 7.266 | 7.274 | 7.190 | 7.232 | 569,062 | +0.10(+1.41%) |
Aug 11, 2014 | 7.056 | 7.132 | 7.023 | 7.132 | 1,145,297 | -0.03(-0.35%) |
Aug 08, 2014 | 7.014 | 7.115 | 6.989 | 7.157 | 755,158 | +0.14(+2.03%) |
Aug 07, 2014 | 7.157 | 7.199 | 6.964 | 7.014 | 2,142,879 | -0.23(-3.24%) |
Aug 06, 2014 | 7.199 | 7.295 | 7.173 | 7.249 | 1,209,600 | -0.13(-1.82%) |
Aug 05, 2014 | 7.383 | 7.433 | 7.333 | 7.383 | 1,554,223 | -0.11(-1.45%) |
Aug 04, 2014 | 7.425 | 7.500 | 7.366 | 7.492 | 1,434,645 | +0.00(+0.00%) |
Aug 01, 2014 | 7.601 | 7.609 | 7.467 | 7.492 | 1,666,450 | -0.23(-2.93%) |
Jul 31, 2014 | 7.291 | 7.852 | 7.266 | 7.718 | 3,017,642 | +0.13(+1.66%) |
Jul 30, 2014 | 7.500 | 7.634 | 7.467 | 7.592 | 1,708,733 | +0.03(+0.44%) |
Jul 29, 2014 | 7.584 | 7.626 | 7.534 | 7.559 | 819,567 | -0.03(-0.44%) |
Jul 28, 2014 | 7.634 | 7.660 | 7.542 | 7.592 | 2,121,651 | -0.13(-1.74%) |
Jul 25, 2014 | 7.743 | 7.752 | 7.668 | 7.727 | 794,369 | +0.02(+0.22%) |
Jul 24, 2014 | 7.727 | 7.739 | 7.668 | 7.710 | 973,069 | -0.04(-0.54%) |
Jul 23, 2014 | 7.869 | 7.869 | 7.727 | 7.752 | 370,203 | -0.13(-1.60%) |
Jul 22, 2014 | 7.802 | 7.911 | 7.802 | 7.877 | 758,997 | +0.10(+1.29%) |
Jul 21, 2014 | 7.802 | 7.806 | 7.752 | 7.777 | 794,515 | -0.20(-2.52%) |
Jul 18, 2014 | 7.978 | 8.032 | 7.936 | 7.978 | 955,192 | -0.07(-0.83%) |
Jul 17, 2014 | 8.129 | 8.171 | 7.995 | 8.045 | 1,076,832 | -0.08(-0.93%) |
Jul 16, 2014 | 7.986 | 8.146 | 7.944 | 8.120 | 1,478,724 | +0.29(+3.75%) |
Jul 15, 2014 | 7.760 | 7.861 | 7.739 | 7.827 | 787,915 | -0.01(-0.11%) |
Jul 14, 2014 | 7.819 | 7.861 | 7.802 | 7.836 | 1,009,821 | -0.04(-0.53%) |
Jul 11, 2014 | 7.794 | 7.928 | 7.743 | 7.877 | 1,446,810 | +0.03(+0.32%) |
Jul 10, 2014 | 7.852 | 7.911 | 7.798 | 7.852 | 1,288,486 | -0.20(-2.50%) |
Jul 09, 2014 | 8.171 | 8.187 | 7.953 | 8.053 | 2,371,829 | -0.07(-0.83%) |
Jul 08, 2014 | 8.221 | 8.221 | 8.095 | 8.120 | 2,010,018 | -0.41(-4.81%) |
Jul 07, 2014 | 8.514 | 8.565 | 8.472 | 8.531 | 563,414 | +0.00(+0.00%) |
Jul 03, 2014 | 8.565 | 8.531 | 8.531 | 8.531 | 349,870 | -0.05(-0.59%) |
Jul 02, 2014 | 8.690 | 8.690 | 8.531 | 8.581 | 1,494,529 | +0.08(+0.99%) |
Jul 01, 2014 | 8.498 | 8.581 | 8.456 | 8.498 | 1,152,818 | -0.07(-0.78%) |
Jun 30, 2014 | 8.556 | 8.611 | 8.531 | 8.565 | 580,823 | +0.00(+0.00%) |
Jun 27, 2014 | 8.598 | 8.623 | 8.523 | 8.565 | 685,187 | -0.06(-0.68%) |
Jun 26, 2014 | 8.615 | 8.648 | 8.531 | 8.623 | 388,211 | +0.08(+0.98%) |
Jun 25, 2014 | 8.539 | 8.590 | 8.514 | 8.539 | 396,832 | -0.06(-0.68%) |
Jun 24, 2014 | 8.615 | 8.682 | 8.565 | 8.598 | 506,044 | -0.13(-1.54%) |
Jun 23, 2014 | 8.766 | 8.774 | 8.707 | 8.732 | 777,760 | -0.13(-1.42%) |
Jun 20, 2014 | 8.925 | 8.958 | 8.837 | 8.858 | 1,694,985 | -0.02(-0.19%) |
Jun 19, 2014 | 9.000 | 9.017 | 8.862 | 8.875 | 1,145,888 | -0.12(-1.30%) |
Jun 18, 2014 | 8.933 | 9.009 | 8.858 | 8.992 | 586,803 | +0.18(+2.00%) |
Jun 17, 2014 | 8.757 | 8.850 | 8.749 | 8.816 | 471,548 | +0.08(+0.96%) |
Jun 16, 2014 | 8.766 | 8.816 | 8.674 | 8.732 | 553,042 | +0.00(+0.00%) |
Jun 13, 2014 | 8.824 | 8.824 | 8.724 | 8.732 | 381,558 | -0.13(-1.42%) |
Jun 12, 2014 | 8.875 | 8.942 | 8.816 | 8.858 | 637,276 | +0.01(+0.09%) |
Jun 11, 2014 | 8.900 | 8.900 | 8.841 | 8.850 | 294,324 | -0.17(-1.86%) |
Jun 10, 2014 | 9.051 | 9.067 | 8.992 | 9.017 | 571,108 | -0.09(-1.01%) |
Jun 06, 2014 | 9.118 | 9.143 | 9.097 | 9.109 | 591,872 | -0.03(-0.28%) |
Jun 05, 2014 | 9.034 | 9.160 | 8.975 | 9.134 | 613,764 | +0.16(+1.77%) |
Jun 04, 2014 | 8.967 | 9.000 | 8.967 | 8.975 | 242,292 | -0.05(-0.56%) |
Jun 03, 2014 | 9.109 | 9.134 | 9.000 | 9.026 | 799,063 | -0.14(-1.55%) |
Jun 02, 2014 | 9.185 | 9.210 | 9.147 | 9.168 | 435,203 | +0.02(+0.18%) |
May 30, 2014 | 9.218 | 9.235 | 9.118 | 9.151 | 593,582 | -0.02(-0.18%) |
May 29, 2014 | 9.101 | 9.235 | 9.076 | 9.168 | 1,221,705 | +0.07(+0.74%) |
May 28, 2014 | 9.160 | 9.176 | 9.067 | 9.101 | 2,793,181 | -0.05(-0.55%) |
May 27, 2014 | 9.243 | 9.243 | 9.042 | 9.151 | 1,330,523 | +0.22(+2.44%) |
May 23, 2014 | 8.883 | 8.933 | 8.933 | 8.933 | 290,683 | +0.04(+0.47%) |
May 22, 2014 | 9.017 | 9.026 | 8.866 | 8.891 | 236,008 | -0.18(-1.94%) |
May 21, 2014 | 8.967 | 9.084 | 8.958 | 9.067 | 1,240,512 | +0.12(+1.31%) |
May 20, 2014 | 8.925 | 8.950 | 8.883 | 8.950 | 732,140 | -0.04(-0.47%) |
May 19, 2014 | 8.992 | 9.059 | 8.950 | 8.992 | 486,940 | -0.02(-0.19%) |
May 16, 2014 | 9.017 | 9.026 | 8.942 | 9.009 | 372,810 | +0.13(+1.42%) |
May 15, 2014 | 8.875 | 8.900 | 8.799 | 8.883 | 669,353 | -0.07(-0.75%) |
May 14, 2014 | 8.917 | 8.984 | 8.891 | 8.950 | 614,662 | -0.02(-0.19%) |
May 13, 2014 | 9.017 | 9.042 | 8.908 | 8.967 | 1,346,438 | -0.04(-0.47%) |
May 12, 2014 | 9.243 | 9.285 | 9.009 | 9.009 | 1,064,163 | -0.14(-1.56%) |
May 09, 2014 | 9.176 | 9.210 | 9.101 | 9.151 | 2,009,640 | -0.36(-3.79%) |
May 08, 2014 | 9.319 | 9.604 | 9.252 | 9.512 | 1,538,217 | -0.21(-2.16%) |
May 07, 2014 | 9.621 | 9.746 | 9.553 | 9.721 | 887,630 | +0.11(+1.13%) |
May 06, 2014 | 9.512 | 9.646 | 9.495 | 9.612 | 610,275 | +0.03(+0.35%) |
May 05, 2014 | 9.495 | 9.612 | 9.428 | 9.579 | 660,996 | -0.16(-1.64%) |
May 02, 2014 | 9.721 | 9.780 | 9.688 | 9.738 | 564,132 | -0.01(-0.09%) |
May 01, 2014 | 9.696 | 9.771 | 9.671 | 9.746 | 641,823 | +0.03(+0.35%) |
Apr 30, 2014 | 9.738 | 9.796 | 9.637 | 9.713 | 647,653 | -0.02(-0.17%) |
Apr 29, 2014 | 9.763 | 9.788 | 9.687 | 9.729 | 787,566 | +0.08(+0.87%) |
Apr 28, 2014 | 9.595 | 9.729 | 9.545 | 9.646 | 862,822 | -0.22(-2.21%) |
Apr 25, 2014 | 9.872 | 9.921 | 9.755 | 9.864 | 975,904 | +0.28(+2.97%) |
Apr 24, 2014 | 9.621 | 9.646 | 9.520 | 9.579 | 840,729 | +0.14(+1.51%) |
Apr 23, 2014 | 9.486 | 9.512 | 9.369 | 9.436 | 410,444 | -0.01(-0.09%) |
Apr 22, 2014 | 9.377 | 9.470 | 9.352 | 9.445 | 768,879 | +0.04(+0.45%) |
Apr 21, 2014 | 9.285 | 9.415 | 9.260 | 9.403 | 353,778 | +0.10(+1.08%) |
Apr 17, 2014 | 9.461 | 9.302 | 9.302 | 9.302 | 300,707 | -0.13(-1.42%) |
Apr 16, 2014 | 9.269 | 9.453 | 9.269 | 9.436 | 256,394 | +0.28(+3.02%) |
Apr 15, 2014 | 9.227 | 9.243 | 9.017 | 9.160 | 645,440 | -0.16(-1.71%) |
Apr 14, 2014 | 9.285 | 9.319 | 9.218 | 9.319 | 554,071 | +0.13(+1.46%) |
Apr 11, 2014 | 9.302 | 9.319 | 9.185 | 9.185 | 277,576 | -0.19(-2.06%) |
Apr 10, 2014 | 9.629 | 9.629 | 9.344 | 9.377 | 311,771 | -0.23(-2.44%) |
Apr 09, 2014 | 9.654 | 9.671 | 9.495 | 9.612 | 412,021 | +0.23(+2.41%) |
Apr 08, 2014 | 9.428 | 9.503 | 9.386 | 9.386 | 416,146 | -0.05(-0.53%) |
Apr 07, 2014 | 9.528 | 9.553 | 9.403 | 9.436 | 1,005,051 | -0.05(-0.53%) |
Apr 04, 2014 | 9.570 | 9.621 | 9.474 | 9.486 | 238,755 | -0.06(-0.61%) |
Apr 03, 2014 | 9.562 | 9.595 | 9.486 | 9.545 | 304,274 | +0.01(+0.09%) |
Apr 02, 2014 | 9.654 | 9.654 | 9.503 | 9.537 | 505,313 | -0.13(-1.39%) |
Apr 01, 2014 | 9.696 | 9.729 | 9.637 | 9.671 | 605,634 | +0.03(+0.35%) |
Mar 31, 2014 | 9.704 | 9.721 | 9.595 | 9.637 | 988,111 | +0.19(+2.04%) |
Mar 28, 2014 | 9.403 | 9.478 | 9.386 | 9.445 | 287,303 | +0.19(+2.08%) |
Mar 27, 2014 | 9.285 | 9.319 | 9.243 | 9.252 | 193,066 | -0.03(-0.36%) |
Mar 26, 2014 | 9.310 | 9.344 | 9.277 | 9.285 | 386,369 | +0.18(+2.03%) |
Mar 25, 2014 | 9.084 | 9.134 | 9.017 | 9.101 | 719,319 | +0.11(+1.21%) |
Mar 24, 2014 | 9.076 | 9.084 | 8.933 | 8.992 | 313,826 | -0.04(-0.46%) |
Mar 21, 2014 | 9.218 | 9.243 | 9.034 | 9.034 | 1,322,220 | -0.19(-2.09%) |
Mar 20, 2014 | 9.210 | 9.277 | 9.176 | 9.227 | 224,593 | +0.08(+0.82%) |
Mar 19, 2014 | 9.361 | 9.361 | 9.151 | 9.151 | 454,701 | -0.28(-2.93%) |
Mar 18, 2014 | 9.411 | 9.428 | 9.377 | 9.428 | 395,277 | +0.11(+1.17%) |
Mar 17, 2014 | 9.235 | 9.344 | 9.227 | 9.319 | 662,852 | +0.38(+4.22%) |
Mar 14, 2014 | 8.858 | 9.143 | 8.858 | 8.942 | 420,924 | +0.02(+0.19%) |
Mar 13, 2014 | 9.185 | 9.218 | 8.883 | 8.925 | 558,708 | -0.23(-2.47%) |
Mar 12, 2014 | 9.118 | 9.260 | 9.051 | 9.151 | 431,694 | -0.06(-0.64%) |
Mar 11, 2014 | 9.327 | 9.377 | 9.210 | 9.210 | 376,913 | -0.12(-1.26%) |
Mar 10, 2014 | 9.336 | 9.369 | 9.243 | 9.327 | 313,877 | -0.14(-1.50%) |
Mar 07, 2014 | 9.436 | 9.486 | 9.394 | 9.470 | 547,633 | +0.11(+1.16%) |
Mar 06, 2014 | 9.369 | 9.386 | 9.210 | 9.361 | 773,845 | +0.24(+2.67%) |
Mar 05, 2014 | 9.084 | 9.126 | 9.042 | 9.118 | 661,529 | +0.11(+1.21%) |
Mar 04, 2014 | 9.034 | 9.059 | 8.958 | 9.009 | 400,936 | +0.15(+1.70%) |
Mar 03, 2014 | 8.992 | 9.034 | 8.824 | 8.858 | 782,919 | -0.29(-3.21%) |
Feb 28, 2014 | 9.134 | 9.243 | 9.134 | 9.151 | 342,119 | +0.04(+0.46%) |
Feb 27, 2014 | 9.084 | 9.118 | 9.051 | 9.109 | 599,522 | -0.02(-0.18%) |
Feb 26, 2014 | 9.243 | 9.260 | 9.109 | 9.126 | 641,950 | -0.13(-1.45%) |
Feb 25, 2014 | 9.310 | 9.344 | 9.235 | 9.260 | 271,756 | -0.12(-1.25%) |
Feb 24, 2014 | 9.336 | 9.461 | 9.319 | 9.377 | 635,884 | +0.06(+0.63%) |
Feb 21, 2014 | 9.336 | 9.419 | 9.310 | 9.319 | 369,611 | +0.02(+0.18%) |
Feb 20, 2014 | 9.243 | 9.352 | 9.227 | 9.302 | 480,592 | -0.04(-0.45%) |
Feb 19, 2014 | 9.310 | 9.436 | 9.302 | 9.344 | 420,006 | +0.08(+0.90%) |
Feb 18, 2014 | 9.344 | 9.388 | 9.237 | 9.260 | 506,902 | -0.10(-1.07%) |
Feb 14, 2014 | 9.336 | 9.361 | 9.361 | 9.361 | 1,313,566 | +0.33(+3.62%) |
Feb 13, 2014 | 8.984 | 9.051 | 8.967 | 9.034 | 501,785 | -0.09(-1.01%) |
Feb 12, 2014 | 9.143 | 9.201 | 9.000 | 9.126 | 1,353,327 | +0.28(+3.22%) |
Feb 11, 2014 | 8.816 | 8.891 | 8.816 | 8.841 | 1,196,665 | +0.11(+1.25%) |
Feb 10, 2014 | 8.816 | 8.866 | 8.732 | 8.732 | 717,213 | -0.13(-1.51%) |
Feb 07, 2014 | 8.833 | 8.900 | 8.791 | 8.866 | 769,787 | +0.08(+0.86%) |
Feb 06, 2014 | 8.766 | 8.858 | 8.749 | 8.791 | 785,124 | +0.11(+1.25%) |
Feb 05, 2014 | 8.682 | 8.724 | 8.632 | 8.682 | 928,222 | +0.08(+0.88%) |
Feb 04, 2014 | 8.674 | 8.707 | 8.565 | 8.607 | 1,121,979 | +0.07(+0.79%) |
Feb 03, 2014 | 8.824 | 8.845 | 8.514 | 8.539 | 1,028,394 | -0.29(-3.32%) |
Jan 31, 2014 | 8.724 | 8.850 | 8.699 | 8.833 | 1,563,646 | -0.10(-1.13%) |
Jan 30, 2014 | 9.243 | 9.285 | 8.850 | 8.933 | 2,847,247 | -0.43(-4.57%) |
Jan 29, 2014 | 9.386 | 9.419 | 9.302 | 9.361 | 1,361,820 | -0.23(-2.45%) |
Jan 28, 2014 | 9.470 | 9.646 | 9.470 | 9.595 | 525,821 | +0.11(+1.15%) |
Jan 27, 2014 | 9.520 | 9.562 | 9.419 | 9.486 | 820,405 | +0.15(+1.62%) |
Jan 24, 2014 | 9.512 | 9.512 | 9.319 | 9.336 | 930,794 | -0.34(-3.47%) |
Jan 23, 2014 | 9.864 | 9.872 | 9.616 | 9.671 | 987,355 | -0.08(-0.86%) |
Jan 22, 2014 | 9.905 | 9.922 | 9.738 | 9.755 | 751,127 | -0.22(-2.18%) |
Jan 21, 2014 | 9.981 | 10.01 | 9.872 | 9.972 | 923,306 | +0.09(+0.93%) |
Jan 17, 2014 | 9.897 | 9.880 | 9.880 | 9.880 | 561,320 | +0.02(+0.17%) |
Jan 16, 2014 | 9.872 | 9.872 | 9.729 | 9.864 | 1,219,815 | +0.03(+0.26%) |
Jan 15, 2014 | 9.688 | 9.889 | 9.688 | 9.838 | 378,237 | +0.15(+1.56%) |
Jan 14, 2014 | 9.646 | 9.721 | 9.637 | 9.688 | 768,855 | +0.14(+1.49%) |
Jan 13, 2014 | 9.579 | 9.637 | 9.545 | 9.545 | 384,610 | -0.01(-0.09%) |
Jan 10, 2014 | 9.595 | 9.595 | 9.478 | 9.553 | 751,427 | +0.13(+1.42%) |
Jan 09, 2014 | 9.520 | 9.528 | 9.386 | 9.419 | 2,102,342 | +0.24(+2.65%) |
Jan 08, 2014 | 9.201 | 9.218 | 9.109 | 9.176 | 514,001 | -0.03(-0.36%) |
Jan 07, 2014 | 9.310 | 9.310 | 9.210 | 9.210 | 552,762 | -0.03(-0.27%) |
Jan 06, 2014 | 9.386 | 9.394 | 9.235 | 9.235 | 599,316 | -0.10(-1.08%) |
Jan 03, 2014 | 9.428 | 9.436 | 9.327 | 9.336 | 654,103 | +0.01(+0.09%) |
Jan 02, 2014 | 9.377 | 9.386 | 9.285 | 9.327 | 633,377 | -0.18(-1.94%) |
Dec 31, 2013 | 9.470 | 9.512 | 9.512 | 9.512 | 449,152 | +0.01(+0.09%) |
Dec 30, 2013 | 9.562 | 9.587 | 9.478 | 9.503 | 379,364 | +0.03(+0.27%) |
Dec 27, 2013 | 9.495 | 9.528 | 9.453 | 9.478 | 606,885 | +0.19(+2.08%) |
Dec 26, 2013 | 9.243 | 9.310 | 9.201 | 9.285 | 483,610 | +0.05(+0.54%) |
Dec 24, 2013 | 9.218 | 9.269 | 9.218 | 9.235 | 183,012 | +0.00(+0.00%) |
Dec 23, 2013 | 9.285 | 9.327 | 9.227 | 9.235 | 595,701 | +0.10(+1.10%) |
Dec 20, 2013 | 9.059 | 9.260 | 9.026 | 9.134 | 3,408,080 | +0.27(+3.02%) |
Dec 19, 2013 | 8.808 | 8.883 | 8.749 | 8.866 | 762,521 | +0.10(+1.15%) |
Dec 18, 2013 | 8.732 | 8.808 | 8.674 | 8.766 | 764,266 | +0.03(+0.29%) |
Dec 17, 2013 | 8.749 | 8.774 | 8.699 | 8.741 | 894,046 | -0.28(-3.07%) |
Dec 16, 2013 | 8.833 | 9.067 | 8.824 | 9.017 | 948,301 | +0.36(+4.16%) |
Dec 13, 2013 | 8.623 | 8.707 | 8.581 | 8.657 | 709,302 | +0.08(+0.98%) |
Dec 12, 2013 | 8.665 | 8.707 | 8.573 | 8.573 | 491,796 | -0.22(-2.48%) |
Dec 11, 2013 | 8.917 | 8.917 | 8.782 | 8.791 | 417,513 | -0.10(-1.13%) |
Dec 10, 2013 | 8.954 | 8.967 | 8.866 | 8.891 | 1,014,346 | +0.07(+0.76%) |
Dec 09, 2013 | 8.791 | 8.866 | 8.774 | 8.824 | 317,882 | +0.01(+0.10%) |
Dec 06, 2013 | 8.875 | 8.891 | 8.791 | 8.816 | 1,164,722 | +0.05(+0.57%) |
Dec 05, 2013 | 8.900 | 8.900 | 8.724 | 8.766 | 1,048,249 | -0.25(-2.79%) |
Dec 04, 2013 | 8.808 | 9.042 | 8.808 | 9.017 | 919,275 | +0.02(+0.19%) |
Dec 03, 2013 | 9.118 | 9.176 | 8.933 | 9.000 | 1,357,738 | -0.29(-3.16%) |
Dec 02, 2013 | 9.386 | 9.436 | 9.285 | 9.294 | 645,499 | -0.20(-2.12%) |
Nov 29, 2013 | 9.637 | 9.675 | 9.495 | 9.495 | 557,298 | +0.01(+0.09%) |
Nov 27, 2013 | 9.595 | 9.637 | 9.470 | 9.486 | 697,032 | +0.03(+0.27%) |
Nov 26, 2013 | 9.495 | 9.512 | 9.436 | 9.461 | 1,220,495 | -0.04(-0.44%) |
Nov 25, 2013 | 9.570 | 9.579 | 9.478 | 9.503 | 1,823,051 | +0.02(+0.18%) |
Nov 22, 2013 | 9.453 | 9.512 | 9.436 | 9.486 | 535,827 | +0.03(+0.35%) |
Nov 21, 2013 | 9.453 | 9.461 | 9.394 | 9.453 | 363,800 | -0.03(-0.27%) |
Nov 20, 2013 | 9.662 | 9.671 | 9.453 | 9.478 | 1,606,426 | +0.08(+0.80%) |
Nov 19, 2013 | 9.478 | 9.478 | 9.336 | 9.403 | 1,210,643 | -0.08(-0.80%) |
Nov 18, 2013 | 9.570 | 9.595 | 9.465 | 9.478 | 1,701,567 | +0.00(+0.00%) |
Nov 15, 2013 | 9.520 | 9.528 | 9.445 | 9.478 | 1,409,613 | -0.04(-0.44%) |
Nov 14, 2013 | 9.562 | 9.587 | 9.495 | 9.520 | 902,189 | +0.12(+1.25%) |
Nov 12, 2013 | 9.344 | 9.428 | 9.336 | 9.403 | 906,516 | +0.03(+0.27%) |
Nov 11, 2013 | 9.352 | 9.386 | 9.319 | 9.377 | 517,120 | +0.00(+0.00%) |
Nov 08, 2013 | 9.336 | 9.394 | 9.319 | 9.377 | 1,032,645 | -0.03(-0.36%) |
Nov 07, 2013 | 9.495 | 9.520 | 9.361 | 9.411 | 1,137,456 | +0.04(+0.45%) |
Nov 06, 2013 | 9.361 | 9.461 | 9.294 | 9.369 | 1,182,262 | +0.04(+0.45%) |
Nov 05, 2013 | 9.336 | 9.428 | 9.294 | 9.327 | 1,503,520 | -0.22(-2.28%) |
Nov 04, 2013 | 9.570 | 9.587 | 9.453 | 9.545 | 970,395 | +0.13(+1.42%) |