Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.192 | 9.215 | 9.102 | 9.158 | 22,434,518 | +0.11(+1.23%) |
Oct 30, 2014 | 9.067 | 9.123 | 8.984 | 9.047 | 19,555,120 | -0.05(-0.53%) |
Oct 29, 2014 | 8.991 | 9.130 | 8.963 | 9.095 | 11,643,992 | +0.08(+0.85%) |
Oct 28, 2014 | 8.894 | 9.040 | 8.887 | 9.019 | 10,947,405 | +0.15(+1.64%) |
Oct 27, 2014 | 8.852 | 8.873 | 8.873 | 8.873 | 9,030,038 | +0.00(+0.00%) |
Oct 24, 2014 | 8.811 | 8.873 | 8.797 | 8.873 | 10,586,986 | +0.06(+0.71%) |
Oct 23, 2014 | 8.831 | 8.901 | 8.804 | 8.811 | 15,002,157 | +0.08(+0.95%) |
Oct 22, 2014 | 8.804 | 8.852 | 8.686 | 8.727 | 23,852,932 | -0.03(-0.40%) |
Oct 21, 2014 | 8.734 | 8.825 | 8.707 | 8.762 | 20,406,244 | +0.09(+1.04%) |
Oct 20, 2014 | 8.609 | 8.686 | 8.603 | 8.672 | 17,290,500 | +0.10(+1.21%) |
Oct 17, 2014 | 8.533 | 8.609 | 8.422 | 8.568 | 28,938,578 | +0.11(+1.31%) |
Oct 16, 2014 | 8.193 | 8.498 | 8.131 | 8.457 | 30,622,938 | +0.03(+0.41%) |
Oct 15, 2014 | 8.117 | 8.575 | 8.013 | 8.422 | 66,116,832 | -0.52(-5.82%) |
Oct 14, 2014 | 8.880 | 9.033 | 8.818 | 8.942 | 23,386,098 | +0.08(+0.94%) |
Oct 13, 2014 | 8.970 | 9.015 | 8.845 | 8.859 | 11,475,716 | -0.08(-0.85%) |
Oct 10, 2014 | 9.060 | 9.178 | 8.936 | 8.936 | 18,863,224 | -0.15(-1.60%) |
Oct 09, 2014 | 9.317 | 9.352 | 9.081 | 9.081 | 14,942,903 | -0.28(-3.04%) |
Oct 08, 2014 | 9.144 | 9.393 | 9.137 | 9.366 | 22,253,432 | +0.25(+2.74%) |
Oct 07, 2014 | 9.262 | 9.310 | 9.116 | 9.116 | 18,825,594 | -0.18(-1.94%) |
Oct 06, 2014 | 9.435 | 9.456 | 9.296 | 9.296 | 16,564,307 | -0.08(-0.89%) |
Oct 03, 2014 | 9.234 | 9.421 | 9.206 | 9.380 | 19,245,060 | +0.22(+2.35%) |
Oct 02, 2014 | 9.123 | 9.206 | 8.998 | 9.164 | 19,363,374 | +0.02(+0.23%) |
Oct 01, 2014 | 9.262 | 9.307 | 9.123 | 9.144 | 11,226,881 | -0.10(-1.13%) |
Sep 30, 2014 | 9.303 | 9.366 | 9.227 | 9.248 | 16,121,806 | -0.07(-0.74%) |
Sep 29, 2014 | 9.262 | 9.373 | 9.234 | 9.317 | 10,615,672 | -0.04(-0.44%) |
Sep 26, 2014 | 9.331 | 9.376 | 9.282 | 9.359 | 7,609,582 | +0.06(+0.60%) |
Sep 25, 2014 | 9.373 | 9.400 | 9.282 | 9.303 | 10,109,733 | -0.10(-1.11%) |
Sep 24, 2014 | 9.442 | 9.470 | 9.345 | 9.407 | 14,967,810 | -0.02(-0.22%) |
Sep 23, 2014 | 9.539 | 9.574 | 9.407 | 9.428 | 13,610,064 | -0.12(-1.24%) |
Sep 22, 2014 | 9.671 | 9.699 | 9.539 | 9.546 | 10,805,461 | -0.14(-1.43%) |
Sep 19, 2014 | 9.851 | 9.858 | 9.664 | 9.685 | 15,124,903 | -0.12(-1.20%) |
Sep 18, 2014 | 9.713 | 9.837 | 9.685 | 9.803 | 14,737,431 | +0.12(+1.22%) |
Sep 17, 2014 | 9.608 | 9.754 | 9.560 | 9.685 | 14,590,802 | +0.10(+1.01%) |
Sep 16, 2014 | 9.546 | 9.685 | 9.546 | 9.588 | 7,952,919 | +0.01(+0.07%) |
Sep 15, 2014 | 9.671 | 9.685 | 9.553 | 9.581 | 10,590,552 | -0.08(-0.86%) |
Sep 12, 2014 | 9.608 | 9.733 | 9.588 | 9.664 | 16,946,950 | +0.06(+0.65%) |
Sep 11, 2014 | 9.595 | 9.643 | 9.546 | 9.602 | 10,076,794 | -0.03(-0.36%) |
Sep 10, 2014 | 9.449 | 9.670 | 9.449 | 9.636 | 12,714,783 | +0.20(+2.13%) |
Sep 09, 2014 | 9.497 | 9.511 | 9.411 | 9.435 | 12,553,022 | -0.12(-1.23%) |
Sep 08, 2014 | 9.525 | 9.567 | 9.445 | 9.553 | 9,263,815 | +0.02(+0.22%) |
Sep 05, 2014 | 9.504 | 9.539 | 9.411 | 9.532 | 9,144,623 | +0.01(+0.15%) |
Sep 04, 2014 | 9.491 | 9.608 | 9.491 | 9.518 | 10,559,409 | +0.05(+0.51%) |
Sep 03, 2014 | 9.539 | 9.560 | 9.421 | 9.470 | 8,505,354 | -0.04(-0.44%) |
Sep 02, 2014 | 9.470 | 9.546 | 9.449 | 9.511 | 9,719,010 | +0.07(+0.73%) |
Aug 29, 2014 | 9.366 | 9.442 | 9.442 | 9.442 | 6,461,237 | +0.07(+0.74%) |
Aug 28, 2014 | 9.386 | 9.421 | 9.317 | 9.373 | 7,362,798 | -0.03(-0.33%) |
Aug 27, 2014 | 9.487 | 9.514 | 9.376 | 9.404 | 8,500,702 | -0.08(-0.87%) |
Aug 26, 2014 | 9.480 | 9.514 | 9.452 | 9.487 | 8,228,059 | +0.02(+0.22%) |
Aug 25, 2014 | 9.425 | 9.514 | 9.418 | 9.466 | 9,070,491 | +0.11(+1.18%) |
Aug 22, 2014 | 9.362 | 9.480 | 9.321 | 9.355 | 11,555,235 | -0.01(-0.15%) |
Aug 21, 2014 | 9.286 | 9.418 | 9.252 | 9.369 | 12,825,841 | +0.09(+0.97%) |
Aug 20, 2014 | 9.162 | 9.300 | 9.148 | 9.280 | 11,381,444 | +0.12(+1.28%) |
Aug 19, 2014 | 9.210 | 9.307 | 9.155 | 9.162 | 12,060,897 | -0.04(-0.45%) |
Aug 18, 2014 | 9.162 | 9.318 | 9.148 | 9.204 | 12,303,357 | +0.10(+1.06%) |
Aug 15, 2014 | 9.100 | 9.190 | 9.017 | 9.107 | 12,614,767 | +0.04(+0.46%) |
Aug 14, 2014 | 9.107 | 9.162 | 9.045 | 9.066 | 7,836,334 | -0.02(-0.23%) |
Aug 13, 2014 | 9.086 | 9.135 | 9.052 | 9.086 | 6,743,829 | +0.03(+0.38%) |
Aug 12, 2014 | 9.003 | 9.079 | 8.976 | 9.052 | 8,916,798 | +0.04(+0.46%) |
Aug 11, 2014 | 9.141 | 9.141 | 8.996 | 9.010 | 16,456,736 | -0.11(-1.21%) |
Aug 08, 2014 | 8.996 | 9.100 | 8.955 | 9.121 | 11,871,605 | +0.15(+1.69%) |
Aug 07, 2014 | 9.155 | 9.169 | 8.955 | 8.969 | 9,213,904 | -0.14(-1.59%) |
Aug 06, 2014 | 9.052 | 9.176 | 9.045 | 9.114 | 9,121,120 | +0.02(+0.23%) |
Aug 05, 2014 | 9.086 | 9.200 | 9.045 | 9.093 | 11,069,884 | -0.04(-0.45%) |
Aug 04, 2014 | 9.252 | 9.286 | 9.072 | 9.135 | 16,428,460 | -0.08(-0.90%) |
Aug 01, 2014 | 9.321 | 9.411 | 9.148 | 9.217 | 14,821,726 | -0.13(-1.40%) |
Jul 31, 2014 | 9.431 | 9.480 | 9.342 | 9.349 | 16,522,921 | -0.14(-1.46%) |
Jul 30, 2014 | 9.494 | 9.549 | 9.404 | 9.487 | 10,323,981 | +0.09(+0.96%) |
Jul 29, 2014 | 9.466 | 9.494 | 9.390 | 9.397 | 9,121,231 | -0.05(-0.51%) |
Jul 28, 2014 | 9.563 | 9.604 | 9.445 | 9.445 | 13,089,894 | -0.12(-1.30%) |
Jul 25, 2014 | 9.494 | 9.604 | 9.473 | 9.570 | 20,991,250 | +0.08(+0.80%) |
Jul 24, 2014 | 9.404 | 9.542 | 9.393 | 9.494 | 28,608,566 | +0.12(+1.25%) |
Jul 23, 2014 | 9.390 | 9.445 | 9.355 | 9.376 | 22,309,092 | +0.02(+0.22%) |
Jul 22, 2014 | 9.473 | 9.494 | 9.349 | 9.355 | 21,411,152 | -0.09(-0.95%) |
Jul 21, 2014 | 9.411 | 9.494 | 9.376 | 9.445 | 14,025,456 | -0.01(-0.15%) |
Jul 18, 2014 | 9.494 | 9.576 | 9.369 | 9.459 | 21,405,104 | +0.06(+0.59%) |
Jul 17, 2014 | 9.611 | 9.673 | 9.328 | 9.404 | 29,278,484 | -0.39(-4.02%) |
Jul 16, 2014 | 9.977 | 9.980 | 9.742 | 9.797 | 19,457,986 | -0.13(-1.32%) |
Jul 15, 2014 | 9.860 | 9.977 | 9.839 | 9.929 | 15,218,124 | +0.14(+1.48%) |
Jul 14, 2014 | 9.873 | 9.894 | 9.777 | 9.784 | 6,767,711 | +0.00(+0.00%) |
Jul 11, 2014 | 9.756 | 9.832 | 9.680 | 9.784 | 7,814,085 | +0.01(+0.14%) |
Jul 10, 2014 | 9.728 | 9.832 | 9.666 | 9.770 | 10,824,280 | -0.10(-0.98%) |
Jul 09, 2014 | 9.922 | 9.922 | 9.825 | 9.866 | 10,732,700 | +0.06(+0.56%) |
Jul 08, 2014 | 9.915 | 9.915 | 9.770 | 9.811 | 11,698,503 | -0.10(-1.04%) |
Jul 07, 2014 | 9.908 | 9.984 | 9.880 | 9.915 | 8,560,554 | -0.10(-1.03%) |
Jul 03, 2014 | 9.991 | 10.02 | 10.02 | 10.02 | 5,572,954 | +0.12(+1.26%) |
Jul 02, 2014 | 9.949 | 10.00 | 9.860 | 9.894 | 11,097,318 | -0.05(-0.49%) |
Jul 01, 2014 | 9.908 | 10.06 | 9.894 | 9.942 | 10,774,622 | +0.05(+0.49%) |
Jun 30, 2014 | 9.929 | 9.953 | 9.860 | 9.894 | 9,253,642 | -0.05(-0.49%) |
Jun 27, 2014 | 9.860 | 9.949 | 9.853 | 9.942 | 9,669,661 | +0.04(+0.42%) |
Jun 26, 2014 | 9.853 | 9.935 | 9.721 | 9.901 | 11,311,225 | +0.02(+0.21%) |
Jun 25, 2014 | 9.770 | 9.915 | 9.659 | 9.880 | 11,624,760 | +0.09(+0.92%) |
Jun 24, 2014 | 9.846 | 9.970 | 9.777 | 9.790 | 10,035,694 | -0.08(-0.84%) |
Jun 23, 2014 | 9.887 | 9.925 | 9.804 | 9.873 | 8,504,650 | -0.01(-0.14%) |
Jun 20, 2014 | 9.894 | 9.956 | 9.866 | 9.887 | 11,236,105 | +0.06(+0.63%) |
Jun 19, 2014 | 9.880 | 9.880 | 9.756 | 9.825 | 10,084,320 | -0.03(-0.35%) |
Jun 18, 2014 | 9.832 | 9.894 | 9.756 | 9.860 | 13,103,808 | +0.04(+0.42%) |
Jun 17, 2014 | 9.680 | 9.884 | 9.652 | 9.818 | 12,415,688 | +0.12(+1.21%) |
Jun 16, 2014 | 9.797 | 9.797 | 9.652 | 9.701 | 10,061,166 | -0.12(-1.26%) |
Jun 13, 2014 | 9.784 | 9.887 | 9.777 | 9.825 | 10,056,638 | +0.04(+0.42%) |
Jun 12, 2014 | 9.832 | 9.860 | 9.746 | 9.784 | 9,362,222 | -0.06(-0.63%) |
Jun 11, 2014 | 9.894 | 9.901 | 9.763 | 9.846 | 7,809,468 | -0.08(-0.83%) |
Jun 10, 2014 | 9.956 | 9.991 | 9.880 | 9.929 | 9,319,057 | +0.17(+1.77%) |
Jun 06, 2014 | 9.673 | 9.777 | 9.666 | 9.756 | 7,680,310 | +0.10(+1.00%) |
Jun 05, 2014 | 9.611 | 9.666 | 9.528 | 9.659 | 11,815,601 | +0.07(+0.72%) |
Jun 04, 2014 | 9.590 | 9.652 | 9.563 | 9.590 | 12,157,916 | -0.01(-0.07%) |
Jun 03, 2014 | 9.494 | 9.659 | 9.473 | 9.597 | 9,898,880 | +0.08(+0.80%) |
Jun 02, 2014 | 9.459 | 9.535 | 9.383 | 9.521 | 7,449,372 | +0.07(+0.73%) |
May 30, 2014 | 9.390 | 9.514 | 9.376 | 9.452 | 11,644,226 | +0.04(+0.44%) |
May 29, 2014 | 9.390 | 9.418 | 9.286 | 9.411 | 18,400,286 | +0.05(+0.52%) |
May 28, 2014 | 9.349 | 9.397 | 9.259 | 9.362 | 9,016,492 | +0.01(+0.07%) |
May 27, 2014 | 9.245 | 9.383 | 9.238 | 9.355 | 8,800,625 | +0.12(+1.35%) |
May 23, 2014 | 9.190 | 9.231 | 9.231 | 9.231 | 7,342,836 | +0.06(+0.60%) |
May 22, 2014 | 9.148 | 9.204 | 9.141 | 9.176 | 4,936,608 | +0.02(+0.19%) |
May 21, 2014 | 9.097 | 9.207 | 9.090 | 9.159 | 7,601,164 | +0.07(+0.76%) |
May 20, 2014 | 9.159 | 9.166 | 9.014 | 9.090 | 12,451,047 | -0.05(-0.53%) |
May 19, 2014 | 8.987 | 9.145 | 8.987 | 9.138 | 12,502,308 | +0.13(+1.45%) |
May 16, 2014 | 9.042 | 9.045 | 8.898 | 9.008 | 14,233,258 | -0.04(-0.46%) |
May 15, 2014 | 9.090 | 9.124 | 8.863 | 9.049 | 18,028,156 | -0.12(-1.35%) |
May 14, 2014 | 9.454 | 9.468 | 9.138 | 9.172 | 16,851,946 | -0.32(-3.33%) |
May 13, 2014 | 9.537 | 9.578 | 9.475 | 9.489 | 11,413,546 | -0.03(-0.36%) |
May 12, 2014 | 9.385 | 9.543 | 9.344 | 9.523 | 9,316,115 | +0.18(+1.91%) |
May 09, 2014 | 9.310 | 9.351 | 9.179 | 9.344 | 10,879,386 | +0.01(+0.15%) |
May 08, 2014 | 9.337 | 9.447 | 9.262 | 9.330 | 17,745,704 | -0.03(-0.29%) |
May 07, 2014 | 9.248 | 9.365 | 9.166 | 9.358 | 12,639,939 | +0.16(+1.72%) |
May 06, 2014 | 9.365 | 9.379 | 9.193 | 9.200 | 14,478,627 | -0.19(-2.05%) |
May 05, 2014 | 9.330 | 9.406 | 9.263 | 9.392 | 8,537,424 | +0.00(+0.00%) |
May 02, 2014 | 9.324 | 9.579 | 9.317 | 9.392 | 11,640,692 | +0.10(+1.03%) |
May 01, 2014 | 9.358 | 9.420 | 9.248 | 9.296 | 12,847,014 | -0.08(-0.81%) |
Apr 30, 2014 | 9.262 | 9.385 | 9.221 | 9.372 | 12,509,475 | +0.11(+1.19%) |
Apr 29, 2014 | 9.227 | 9.303 | 9.179 | 9.262 | 15,230,960 | +0.10(+1.05%) |
Apr 28, 2014 | 9.282 | 9.324 | 9.063 | 9.166 | 19,657,110 | -0.14(-1.48%) |
Apr 25, 2014 | 9.344 | 9.392 | 9.282 | 9.303 | 13,367,393 | -0.05(-0.59%) |
Apr 24, 2014 | 9.557 | 9.564 | 9.330 | 9.358 | 15,305,947 | -0.19(-1.94%) |
Apr 23, 2014 | 9.550 | 9.564 | 9.379 | 9.543 | 17,918,236 | -0.01(-0.14%) |
Apr 22, 2014 | 9.317 | 9.592 | 9.310 | 9.557 | 14,679,338 | +0.19(+2.05%) |
Apr 21, 2014 | 9.337 | 9.468 | 9.324 | 9.365 | 10,355,059 | +0.05(+0.52%) |
Apr 17, 2014 | 9.413 | 9.317 | 9.317 | 9.317 | 20,045,122 | +0.03(+0.37%) |
Apr 16, 2014 | 9.337 | 9.351 | 9.197 | 9.282 | 17,984,138 | +0.04(+0.45%) |
Apr 15, 2014 | 9.159 | 9.310 | 9.104 | 9.241 | 15,379,697 | +0.10(+1.05%) |
Apr 14, 2014 | 9.172 | 9.241 | 9.028 | 9.145 | 12,205,220 | +0.09(+0.99%) |
Apr 11, 2014 | 9.124 | 9.214 | 8.891 | 9.056 | 28,747,134 | -0.22(-2.37%) |
Apr 10, 2014 | 9.612 | 9.619 | 9.262 | 9.276 | 15,453,798 | -0.35(-3.64%) |
Apr 09, 2014 | 9.605 | 9.633 | 9.475 | 9.626 | 13,143,267 | +0.05(+0.50%) |
Apr 08, 2014 | 9.543 | 9.622 | 9.461 | 9.578 | 11,646,641 | +0.04(+0.43%) |
Apr 07, 2014 | 9.743 | 9.756 | 9.454 | 9.537 | 18,052,034 | -0.23(-2.32%) |
Apr 04, 2014 | 9.976 | 10.02 | 9.750 | 9.763 | 12,133,990 | -0.16(-1.66%) |
Apr 03, 2014 | 9.863 | 9.949 | 9.825 | 9.928 | 10,319,575 | +0.08(+0.77%) |
Apr 02, 2014 | 9.901 | 9.908 | 9.784 | 9.853 | 14,226,263 | -0.02(-0.21%) |
Apr 01, 2014 | 9.839 | 9.897 | 9.791 | 9.873 | 12,547,847 | +0.09(+0.91%) |
Mar 31, 2014 | 9.763 | 9.873 | 9.763 | 9.784 | 13,885,940 | +0.07(+0.71%) |
Mar 28, 2014 | 9.647 | 9.798 | 9.578 | 9.715 | 11,762,479 | +0.11(+1.14%) |
Mar 27, 2014 | 9.818 | 9.901 | 9.571 | 9.605 | 19,052,318 | -0.16(-1.62%) |
Mar 26, 2014 | 9.935 | 9.963 | 9.756 | 9.763 | 26,494,066 | -0.13(-1.32%) |
Mar 25, 2014 | 9.832 | 9.914 | 9.756 | 9.894 | 14,635,020 | +0.10(+0.98%) |
Mar 24, 2014 | 9.935 | 10.02 | 9.736 | 9.798 | 17,031,126 | -0.07(-0.70%) |
Mar 21, 2014 | 10.01 | 10.10 | 9.853 | 9.866 | 26,764,186 | -0.05(-0.49%) |
Mar 20, 2014 | 9.708 | 10.02 | 9.708 | 9.914 | 31,667,302 | +0.16(+1.62%) |
Mar 19, 2014 | 9.619 | 9.825 | 9.588 | 9.756 | 27,337,480 | +0.16(+1.65%) |
Mar 18, 2014 | 9.592 | 9.647 | 9.543 | 9.598 | 13,684,239 | +0.01(+0.14%) |
Mar 17, 2014 | 9.516 | 9.605 | 9.489 | 9.585 | 13,237,969 | +0.11(+1.16%) |
Mar 14, 2014 | 9.420 | 9.561 | 9.406 | 9.475 | 18,896,196 | +0.03(+0.36%) |
Mar 13, 2014 | 9.489 | 9.564 | 9.413 | 9.440 | 17,999,044 | -0.02(-0.22%) |
Mar 12, 2014 | 9.427 | 9.475 | 9.365 | 9.461 | 12,519,028 | -0.01(-0.07%) |
Mar 11, 2014 | 9.605 | 9.626 | 9.440 | 9.468 | 18,947,612 | -0.14(-1.43%) |
Mar 10, 2014 | 9.537 | 9.626 | 9.488 | 9.605 | 20,892,604 | +0.05(+0.58%) |
Mar 07, 2014 | 9.468 | 9.647 | 9.454 | 9.550 | 25,885,480 | +0.18(+1.91%) |
Mar 06, 2014 | 9.214 | 9.385 | 9.166 | 9.372 | 21,787,532 | +0.19(+2.10%) |
Mar 05, 2014 | 9.207 | 9.221 | 9.145 | 9.179 | 12,622,486 | -0.03(-0.37%) |
Mar 04, 2014 | 9.063 | 9.227 | 9.049 | 9.214 | 11,866,204 | +0.25(+2.84%) |
Mar 03, 2014 | 8.973 | 9.008 | 8.884 | 8.959 | 14,783,912 | -0.09(-0.99%) |
Feb 28, 2014 | 8.911 | 9.083 | 8.898 | 9.049 | 15,160,996 | +0.15(+1.66%) |
Feb 27, 2014 | 8.887 | 8.942 | 8.853 | 8.901 | 10,237,592 | +0.00(+0.00%) |
Feb 26, 2014 | 8.860 | 8.928 | 8.826 | 8.901 | 11,723,525 | +0.08(+0.85%) |
Feb 25, 2014 | 8.881 | 8.881 | 8.792 | 8.826 | 13,296,256 | -0.05(-0.54%) |
Feb 24, 2014 | 8.826 | 8.963 | 8.792 | 8.874 | 11,833,319 | +0.08(+0.93%) |
Feb 21, 2014 | 8.737 | 8.843 | 8.737 | 8.792 | 10,711,385 | +0.06(+0.71%) |
Feb 20, 2014 | 8.648 | 8.751 | 8.559 | 8.730 | 13,715,253 | +0.08(+0.95%) |
Feb 19, 2014 | 8.785 | 8.812 | 8.617 | 8.648 | 16,131,516 | -0.19(-2.17%) |
Feb 18, 2014 | 8.860 | 8.887 | 8.751 | 8.839 | 13,446,451 | +0.00(+0.00%) |
Feb 14, 2014 | 8.819 | 8.839 | 8.839 | 8.839 | 12,699,032 | +0.03(+0.31%) |
Feb 13, 2014 | 8.744 | 8.826 | 8.662 | 8.812 | 12,431,580 | -0.02(-0.23%) |
Feb 12, 2014 | 8.757 | 9.017 | 8.757 | 8.833 | 13,633,500 | +0.07(+0.78%) |
Feb 11, 2014 | 8.682 | 8.785 | 8.593 | 8.764 | 16,241,786 | +0.10(+1.10%) |
Feb 10, 2014 | 8.730 | 8.764 | 8.593 | 8.668 | 12,035,041 | -0.05(-0.55%) |
Feb 07, 2014 | 8.699 | 8.805 | 8.634 | 8.716 | 13,659,907 | +0.06(+0.71%) |
Feb 06, 2014 | 8.491 | 8.662 | 8.491 | 8.655 | 10,259,110 | +0.18(+2.18%) |
Feb 05, 2014 | 8.484 | 8.532 | 8.402 | 8.470 | 20,036,402 | -0.07(-0.80%) |
Feb 04, 2014 | 8.477 | 8.600 | 8.381 | 8.538 | 14,162,485 | +0.12(+1.38%) |
Feb 03, 2014 | 8.723 | 8.744 | 8.402 | 8.422 | 18,884,652 | -0.31(-3.53%) |
Jan 31, 2014 | 8.723 | 8.826 | 8.696 | 8.730 | 17,003,524 | -0.14(-1.62%) |
Jan 30, 2014 | 8.874 | 8.894 | 8.709 | 8.874 | 17,380,640 | +0.07(+0.78%) |
Jan 29, 2014 | 8.792 | 8.908 | 8.751 | 8.805 | 20,065,298 | -0.06(-0.69%) |
Jan 28, 2014 | 8.792 | 8.911 | 8.764 | 8.867 | 19,261,286 | +0.07(+0.78%) |
Jan 27, 2014 | 8.881 | 8.963 | 8.730 | 8.798 | 26,801,206 | -0.05(-0.54%) |
Jan 24, 2014 | 9.312 | 9.312 | 8.826 | 8.846 | 43,723,204 | -0.51(-5.48%) |
Jan 23, 2014 | 9.476 | 9.578 | 9.161 | 9.359 | 37,721,656 | -0.31(-3.25%) |
Jan 22, 2014 | 9.619 | 9.674 | 9.517 | 9.674 | 20,349,026 | +0.09(+0.93%) |
Jan 21, 2014 | 9.359 | 9.585 | 9.346 | 9.585 | 24,657,012 | +0.32(+3.47%) |
Jan 17, 2014 | 9.277 | 9.264 | 9.264 | 9.264 | 11,085,983 | +0.01(+0.07%) |
Jan 16, 2014 | 9.359 | 9.366 | 9.216 | 9.257 | 11,436,892 | -0.10(-1.10%) |
Jan 15, 2014 | 9.284 | 9.407 | 9.312 | 9.359 | 11,031,620 | +0.08(+0.81%) |
Jan 14, 2014 | 9.277 | 9.339 | 9.243 | 9.284 | 16,814,310 | +0.07(+0.74%) |
Jan 13, 2014 | 9.332 | 9.339 | 9.175 | 9.216 | 9,489,873 | -0.11(-1.17%) |
Jan 10, 2014 | 9.400 | 9.407 | 9.257 | 9.325 | 13,863,098 | -0.09(-0.94%) |
Jan 09, 2014 | 9.332 | 9.469 | 9.332 | 9.414 | 24,700,802 | +0.09(+0.95%) |
Jan 08, 2014 | 9.229 | 9.356 | 9.175 | 9.325 | 18,412,162 | +0.06(+0.66%) |
Jan 07, 2014 | 9.260 | 9.349 | 9.202 | 9.264 | 16,927,194 | +0.07(+0.74%) |
Jan 06, 2014 | 9.168 | 9.315 | 9.168 | 9.195 | 18,934,984 | +0.08(+0.90%) |
Jan 03, 2014 | 9.113 | 9.195 | 9.072 | 9.113 | 8,142,843 | +0.02(+0.23%) |
Jan 02, 2014 | 9.188 | 9.195 | 9.072 | 9.093 | 9,283,045 | -0.09(-0.97%) |
Dec 31, 2013 | 9.161 | 9.182 | 9.182 | 9.182 | 5,338,583 | +0.03(+0.30%) |
Dec 30, 2013 | 9.175 | 9.209 | 9.141 | 9.154 | 4,372,470 | -0.01(-0.15%) |
Dec 27, 2013 | 9.216 | 9.229 | 9.154 | 9.168 | 3,663,272 | -0.03(-0.30%) |
Dec 26, 2013 | 9.236 | 9.257 | 9.175 | 9.195 | 4,413,075 | -0.01(-0.07%) |
Dec 24, 2013 | 9.223 | 9.271 | 9.195 | 9.202 | 2,861,200 | -0.01(-0.07%) |
Dec 23, 2013 | 9.161 | 9.223 | 9.120 | 9.209 | 7,367,751 | +0.10(+1.05%) |
Dec 20, 2013 | 9.141 | 9.182 | 9.058 | 9.113 | 19,244,560 | +0.03(+0.38%) |
Dec 19, 2013 | 9.058 | 9.127 | 9.004 | 9.079 | 9,819,470 | +0.00(+0.00%) |
Dec 18, 2013 | 8.963 | 9.086 | 8.798 | 9.079 | 18,276,928 | +0.13(+1.45%) |
Dec 17, 2013 | 9.052 | 9.058 | 8.908 | 8.949 | 15,974,967 | -0.13(-1.43%) |
Dec 16, 2013 | 8.949 | 9.106 | 8.949 | 9.079 | 12,149,700 | +0.16(+1.76%) |
Dec 13, 2013 | 8.928 | 8.983 | 8.874 | 8.922 | 10,364,930 | -0.03(-0.31%) |
Dec 12, 2013 | 8.833 | 9.004 | 8.826 | 8.949 | 18,870,722 | +0.11(+1.24%) |
Dec 11, 2013 | 8.942 | 8.942 | 8.798 | 8.839 | 16,752,884 | -0.05(-0.62%) |
Dec 10, 2013 | 8.792 | 8.928 | 8.744 | 8.894 | 17,101,898 | +0.08(+0.93%) |
Dec 09, 2013 | 8.874 | 8.887 | 8.751 | 8.812 | 13,694,872 | -0.05(-0.54%) |
Dec 06, 2013 | 8.819 | 8.881 | 8.771 | 8.860 | 10,938,615 | +0.14(+1.65%) |
Dec 05, 2013 | 8.744 | 8.785 | 8.655 | 8.716 | 14,487,831 | -0.07(-0.78%) |
Dec 04, 2013 | 8.648 | 8.812 | 8.600 | 8.785 | 19,490,832 | +0.18(+2.07%) |
Dec 03, 2013 | 8.716 | 8.751 | 8.542 | 8.607 | 17,493,648 | -0.12(-1.41%) |
Dec 02, 2013 | 8.771 | 8.887 | 8.730 | 8.730 | 19,227,008 | +0.01(+0.08%) |
Nov 29, 2013 | 8.764 | 8.819 | 8.709 | 8.723 | 7,581,034 | -0.03(-0.35%) |
Nov 27, 2013 | 8.808 | 8.836 | 8.744 | 8.754 | 11,989,496 | -0.02(-0.23%) |
Nov 26, 2013 | 8.815 | 8.836 | 8.734 | 8.774 | 13,243,106 | -0.01(-0.15%) |
Nov 25, 2013 | 8.843 | 8.924 | 8.788 | 8.788 | 18,922,652 | -0.05(-0.62%) |
Nov 22, 2013 | 8.829 | 8.863 | 8.740 | 8.843 | 12,037,463 | +0.03(+0.31%) |
Nov 21, 2013 | 8.706 | 8.870 | 8.665 | 8.815 | 19,560,540 | +0.14(+1.65%) |
Nov 20, 2013 | 8.706 | 8.734 | 8.631 | 8.672 | 17,001,906 | -0.03(-0.39%) |
Nov 19, 2013 | 8.734 | 8.774 | 8.625 | 8.706 | 16,811,312 | -0.03(-0.31%) |
Nov 18, 2013 | 8.788 | 8.836 | 8.693 | 8.734 | 15,666,248 | -0.02(-0.23%) |
Nov 15, 2013 | 8.836 | 8.856 | 8.747 | 8.754 | 19,561,860 | -0.07(-0.77%) |
Nov 14, 2013 | 8.890 | 8.890 | 8.802 | 8.822 | 11,810,257 | -0.03(-0.38%) |
Nov 13, 2013 | 8.747 | 8.856 | 8.659 | 8.856 | 11,562,248 | +0.11(+1.25%) |
Nov 12, 2013 | 8.815 | 8.866 | 8.706 | 8.747 | 9,057,985 | -0.08(-0.93%) |
Nov 11, 2013 | 8.883 | 8.924 | 8.802 | 8.829 | 11,449,785 | -0.04(-0.46%) |
Nov 08, 2013 | 8.509 | 8.870 | 8.481 | 8.870 | 16,273,264 | +0.38(+4.49%) |
Nov 07, 2013 | 8.652 | 8.713 | 8.481 | 8.488 | 13,841,152 | -0.14(-1.58%) |
Nov 06, 2013 | 8.625 | 8.645 | 8.516 | 8.625 | 11,078,585 | +0.07(+0.80%) |
Nov 05, 2013 | 8.468 | 8.631 | 8.427 | 8.556 | 13,992,587 | +0.04(+0.48%) |
Nov 04, 2013 | 8.556 | 8.590 | 8.461 | 8.516 | 11,569,371 | -0.03(-0.32%) |