Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.473 | 9.640 | 9.433 | 9.612 | 9,476,931 | +0.14(+1.48%) |
Apr 29, 2014 | 9.425 | 9.505 | 9.421 | 9.473 | 5,681,624 | +0.05(+0.51%) |
Apr 28, 2014 | 9.293 | 9.429 | 9.281 | 9.425 | 8,754,715 | +0.16(+1.77%) |
Apr 25, 2014 | 9.209 | 9.277 | 9.165 | 9.261 | 3,169,683 | +0.07(+0.74%) |
Apr 24, 2014 | 9.265 | 9.269 | 9.151 | 9.193 | 6,333,825 | -0.06(-0.69%) |
Apr 23, 2014 | 9.389 | 9.393 | 9.241 | 9.257 | 7,226,707 | -0.16(-1.70%) |
Apr 22, 2014 | 9.333 | 9.477 | 9.317 | 9.417 | 7,165,957 | +0.07(+0.77%) |
Apr 21, 2014 | 9.277 | 9.353 | 9.265 | 9.345 | 2,875,968 | +0.07(+0.78%) |
Apr 17, 2014 | 9.161 | 9.273 | 9.273 | 9.273 | 6,218,873 | +0.09(+1.00%) |
Apr 16, 2014 | 9.113 | 9.233 | 9.077 | 9.181 | 5,297,696 | +0.07(+0.79%) |
Apr 15, 2014 | 9.029 | 9.109 | 8.993 | 9.109 | 8,904,920 | +0.09(+1.02%) |
Apr 14, 2014 | 9.069 | 9.069 | 8.977 | 9.017 | 3,438,624 | +0.00(+0.04%) |
Apr 11, 2014 | 8.933 | 9.049 | 8.863 | 9.013 | 5,703,219 | +0.04(+0.49%) |
Apr 10, 2014 | 9.073 | 9.093 | 8.941 | 8.969 | 11,014,020 | -0.10(-1.10%) |
Apr 09, 2014 | 9.005 | 9.113 | 8.969 | 9.069 | 14,892,722 | +0.07(+0.75%) |
Apr 08, 2014 | 8.957 | 9.029 | 8.953 | 9.001 | 43,318,724 | -0.27(-2.89%) |
Apr 07, 2014 | 9.393 | 9.445 | 9.253 | 9.269 | 4,139,921 | -0.15(-1.57%) |
Apr 04, 2014 | 9.485 | 9.529 | 9.401 | 9.417 | 5,611,242 | +0.04(+0.38%) |
Apr 03, 2014 | 9.429 | 9.477 | 9.377 | 9.381 | 4,561,091 | -0.02(-0.21%) |
Apr 02, 2014 | 9.389 | 9.457 | 9.347 | 9.401 | 2,841,001 | -0.04(-0.38%) |
Apr 01, 2014 | 9.433 | 9.469 | 9.337 | 9.437 | 3,009,403 | +0.01(+0.08%) |
Mar 31, 2014 | 9.369 | 9.447 | 9.333 | 9.429 | 3,147,146 | +0.10(+1.11%) |
Mar 28, 2014 | 9.245 | 9.337 | 9.237 | 9.325 | 3,080,601 | +0.10(+1.08%) |
Mar 27, 2014 | 9.237 | 9.269 | 9.162 | 9.225 | 4,715,820 | -0.00(-0.04%) |
Mar 26, 2014 | 9.307 | 9.333 | 9.221 | 9.229 | 4,136,990 | -0.08(-0.84%) |
Mar 25, 2014 | 9.366 | 9.399 | 9.295 | 9.307 | 5,987,152 | +0.01(+0.08%) |
Mar 24, 2014 | 9.393 | 9.417 | 9.291 | 9.299 | 8,398,071 | -0.04(-0.46%) |
Mar 21, 2014 | 9.311 | 9.381 | 9.291 | 9.342 | 7,536,910 | +0.05(+0.55%) |
Mar 20, 2014 | 9.233 | 9.319 | 9.229 | 9.291 | 3,225,506 | +0.04(+0.47%) |
Mar 19, 2014 | 9.358 | 9.381 | 9.241 | 9.248 | 6,837,877 | -0.08(-0.84%) |
Mar 18, 2014 | 9.299 | 9.362 | 9.299 | 9.327 | 10,533,179 | +0.03(+0.34%) |
Mar 17, 2014 | 9.350 | 9.378 | 9.291 | 9.295 | 6,684,315 | +0.00(+0.00%) |
Mar 14, 2014 | 9.221 | 9.338 | 9.217 | 9.295 | 2,569,449 | +0.06(+0.64%) |
Mar 13, 2014 | 9.334 | 9.374 | 9.186 | 9.237 | 7,203,190 | -0.05(-0.59%) |
Mar 12, 2014 | 9.252 | 9.315 | 9.252 | 9.291 | 5,182,216 | +0.01(+0.13%) |
Mar 11, 2014 | 9.331 | 9.370 | 9.244 | 9.280 | 3,464,877 | -0.03(-0.29%) |
Mar 10, 2014 | 9.378 | 9.452 | 9.248 | 9.307 | 4,295,899 | -0.09(-1.00%) |
Mar 07, 2014 | 9.503 | 9.513 | 9.338 | 9.401 | 7,298,734 | -0.07(-0.74%) |
Mar 06, 2014 | 9.515 | 9.565 | 9.452 | 9.472 | 4,577,303 | -0.04(-0.41%) |
Mar 05, 2014 | 9.460 | 9.538 | 9.387 | 9.511 | 6,771,116 | +0.07(+0.75%) |
Mar 04, 2014 | 9.370 | 9.452 | 9.327 | 9.440 | 6,286,329 | +0.07(+0.71%) |
Mar 03, 2014 | 9.370 | 9.401 | 9.299 | 9.374 | 3,364,056 | -0.03(-0.33%) |
Feb 28, 2014 | 9.295 | 9.444 | 9.252 | 9.405 | 8,022,489 | +0.10(+1.09%) |
Feb 27, 2014 | 9.331 | 9.397 | 9.260 | 9.303 | 6,295,475 | -0.04(-0.46%) |
Feb 26, 2014 | 9.342 | 9.475 | 9.307 | 9.346 | 7,226,099 | -0.01(-0.08%) |
Feb 25, 2014 | 9.393 | 9.472 | 9.334 | 9.354 | 7,066,517 | -0.07(-0.71%) |
Feb 24, 2014 | 9.381 | 9.460 | 9.362 | 9.421 | 4,955,528 | +0.05(+0.54%) |
Feb 21, 2014 | 9.464 | 9.487 | 9.362 | 9.370 | 4,064,008 | -0.09(-0.95%) |
Feb 20, 2014 | 9.448 | 9.479 | 9.425 | 9.460 | 3,619,264 | +0.02(+0.25%) |
Feb 19, 2014 | 9.550 | 9.577 | 9.425 | 9.436 | 9,328,358 | -0.10(-1.03%) |
Feb 18, 2014 | 9.554 | 9.573 | 9.511 | 9.534 | 6,020,195 | -0.00(-0.04%) |
Feb 14, 2014 | 9.569 | 9.538 | 9.538 | 9.538 | 3,997,222 | -0.02(-0.16%) |
Feb 13, 2014 | 9.562 | 9.605 | 9.526 | 9.554 | 5,296,900 | -0.01(-0.08%) |
Feb 12, 2014 | 9.507 | 9.597 | 9.507 | 9.562 | 4,065,786 | +0.06(+0.62%) |
Feb 11, 2014 | 9.475 | 9.636 | 9.432 | 9.503 | 6,223,775 | +0.06(+0.66%) |
Feb 10, 2014 | 9.378 | 9.475 | 9.334 | 9.440 | 5,245,654 | +0.09(+0.92%) |
Feb 07, 2014 | 9.417 | 9.515 | 9.342 | 9.354 | 5,168,522 | +0.02(+0.21%) |
Feb 06, 2014 | 9.436 | 9.511 | 9.331 | 9.334 | 5,001,640 | -0.06(-0.67%) |
Feb 05, 2014 | 9.409 | 9.491 | 9.315 | 9.397 | 8,560,884 | -0.01(-0.12%) |
Feb 04, 2014 | 9.358 | 9.432 | 9.317 | 9.409 | 6,572,826 | +0.05(+0.54%) |
Feb 03, 2014 | 9.542 | 9.581 | 9.358 | 9.358 | 7,431,648 | -0.18(-1.85%) |
Jan 31, 2014 | 9.512 | 9.569 | 9.456 | 9.535 | 5,779,298 | +0.03(+0.30%) |
Jan 30, 2014 | 9.541 | 9.604 | 9.452 | 9.506 | 5,301,569 | -0.01(-0.07%) |
Jan 29, 2014 | 9.471 | 9.598 | 9.465 | 9.512 | 5,493,110 | -0.01(-0.07%) |
Jan 28, 2014 | 9.506 | 9.620 | 9.471 | 9.519 | 8,242,451 | +0.04(+0.40%) |
Jan 27, 2014 | 9.550 | 9.620 | 9.456 | 9.481 | 7,402,729 | -0.05(-0.50%) |
Jan 24, 2014 | 9.626 | 9.626 | 9.392 | 9.528 | 11,744,233 | -0.15(-1.60%) |
Jan 23, 2014 | 9.566 | 9.683 | 9.475 | 9.683 | 13,160,520 | +0.06(+0.62%) |
Jan 22, 2014 | 9.228 | 9.645 | 9.222 | 9.623 | 14,632,824 | +0.42(+4.60%) |
Jan 21, 2014 | 9.118 | 9.250 | 9.118 | 9.200 | 10,101,537 | +0.07(+0.80%) |
Jan 17, 2014 | 9.077 | 9.127 | 9.127 | 9.127 | 7,873,296 | +0.07(+0.77%) |
Jan 16, 2014 | 9.070 | 9.115 | 9.034 | 9.058 | 6,249,646 | +0.00(+0.03%) |
Jan 15, 2014 | 8.985 | 9.070 | 8.973 | 9.055 | 4,397,256 | +0.07(+0.77%) |
Jan 14, 2014 | 8.909 | 9.093 | 8.887 | 8.985 | 8,745,744 | +0.08(+0.89%) |
Jan 13, 2014 | 8.868 | 8.909 | 8.840 | 8.906 | 2,908,188 | +0.02(+0.25%) |
Jan 10, 2014 | 8.881 | 8.944 | 8.837 | 8.884 | 2,544,461 | +0.03(+0.39%) |
Jan 09, 2014 | 8.903 | 8.928 | 8.827 | 8.849 | 4,357,309 | -0.05(-0.53%) |
Jan 08, 2014 | 8.872 | 8.903 | 8.792 | 8.897 | 2,784,578 | +0.03(+0.28%) |
Jan 07, 2014 | 8.865 | 8.944 | 8.840 | 8.872 | 3,679,480 | +0.02(+0.18%) |
Jan 06, 2014 | 8.818 | 8.894 | 8.802 | 8.856 | 4,757,619 | +0.03(+0.39%) |
Jan 03, 2014 | 8.755 | 8.840 | 8.726 | 8.821 | 4,154,510 | +0.07(+0.83%) |
Jan 02, 2014 | 8.726 | 8.758 | 8.698 | 8.748 | 4,029,077 | +0.00(+0.04%) |
Dec 31, 2013 | 8.669 | 8.745 | 8.745 | 8.745 | 4,360,292 | +0.08(+0.87%) |
Dec 30, 2013 | 8.581 | 8.669 | 8.572 | 8.669 | 3,021,398 | +0.09(+1.10%) |
Dec 27, 2013 | 8.657 | 8.657 | 8.527 | 8.575 | 4,300,276 | -0.04(-0.51%) |
Dec 26, 2013 | 8.662 | 8.693 | 8.569 | 8.619 | 3,668,541 | -0.02(-0.29%) |
Dec 24, 2013 | 8.622 | 8.647 | 8.613 | 8.644 | 1,134,226 | +0.06(+0.69%) |
Dec 23, 2013 | 8.666 | 8.679 | 8.548 | 8.585 | 9,357,035 | -0.06(-0.72%) |
Dec 20, 2013 | 8.572 | 8.652 | 8.572 | 8.647 | 6,340,880 | +0.07(+0.83%) |
Dec 19, 2013 | 8.703 | 8.721 | 8.569 | 8.575 | 4,941,768 | -0.17(-1.92%) |
Dec 18, 2013 | 8.725 | 8.790 | 8.603 | 8.743 | 6,673,232 | +0.07(+0.75%) |
Dec 17, 2013 | 8.579 | 8.693 | 8.560 | 8.678 | 5,075,612 | +0.12(+1.45%) |
Dec 16, 2013 | 8.517 | 8.579 | 8.492 | 8.554 | 3,644,768 | +0.07(+0.84%) |
Dec 13, 2013 | 8.504 | 8.575 | 8.442 | 8.482 | 4,596,594 | -0.01(-0.11%) |
Dec 12, 2013 | 8.597 | 8.625 | 8.473 | 8.492 | 6,364,531 | -0.13(-1.51%) |
Dec 11, 2013 | 8.706 | 8.709 | 8.588 | 8.622 | 7,615,235 | -0.08(-0.89%) |
Dec 10, 2013 | 8.715 | 8.768 | 8.690 | 8.700 | 3,118,875 | +0.00(+0.04%) |
Dec 09, 2013 | 8.669 | 8.722 | 8.662 | 8.697 | 4,071,213 | +0.04(+0.43%) |
Dec 06, 2013 | 8.579 | 8.659 | 8.548 | 8.659 | 5,906,094 | +0.10(+1.20%) |
Dec 05, 2013 | 8.563 | 8.575 | 8.498 | 8.557 | 6,249,928 | -0.03(-0.40%) |
Dec 04, 2013 | 8.482 | 8.600 | 8.467 | 8.591 | 5,207,343 | +0.04(+0.47%) |
Dec 03, 2013 | 8.529 | 8.572 | 8.490 | 8.551 | 6,515,944 | -0.01(-0.11%) |
Dec 02, 2013 | 8.656 | 8.709 | 8.535 | 8.560 | 5,268,725 | -0.09(-1.08%) |
Nov 29, 2013 | 8.631 | 8.678 | 8.600 | 8.653 | 2,766,502 | -0.02(-0.18%) |
Nov 27, 2013 | 8.513 | 8.693 | 8.492 | 8.669 | 8,337,198 | +0.15(+1.75%) |
Nov 26, 2013 | 8.476 | 8.523 | 8.420 | 8.520 | 6,047,272 | +0.03(+0.33%) |
Nov 25, 2013 | 8.423 | 8.529 | 8.423 | 8.492 | 6,998,163 | +0.05(+0.55%) |
Nov 22, 2013 | 8.371 | 8.461 | 8.358 | 8.445 | 6,959,955 | +0.05(+0.55%) |
Nov 21, 2013 | 8.349 | 8.405 | 8.240 | 8.399 | 9,789,873 | +0.08(+0.93%) |
Nov 20, 2013 | 8.197 | 8.343 | 8.197 | 8.321 | 14,057,268 | +0.09(+1.13%) |
Nov 19, 2013 | 8.299 | 8.324 | 8.212 | 8.228 | 4,281,902 | -0.07(-0.86%) |
Nov 18, 2013 | 8.249 | 8.354 | 8.228 | 8.299 | 7,613,608 | +0.07(+0.79%) |
Nov 15, 2013 | 8.231 | 8.282 | 8.175 | 8.234 | 3,977,642 | -0.02(-0.23%) |
Nov 14, 2013 | 8.091 | 8.284 | 8.091 | 8.253 | 9,305,879 | +0.19(+2.31%) |
Nov 12, 2013 | 8.004 | 8.091 | 8.004 | 8.066 | 4,934,908 | +0.07(+0.85%) |
Nov 11, 2013 | 8.014 | 8.041 | 7.958 | 7.998 | 3,087,066 | -0.04(-0.50%) |
Nov 08, 2013 | 8.001 | 8.066 | 7.899 | 8.038 | 7,708,551 | -0.02(-0.19%) |
Nov 07, 2013 | 8.190 | 8.215 | 8.018 | 8.054 | 6,292,388 | -0.04(-0.46%) |
Nov 06, 2013 | 8.100 | 8.125 | 8.054 | 8.091 | 4,216,095 | +0.03(+0.42%) |
Nov 05, 2013 | 8.104 | 8.135 | 8.038 | 8.057 | 5,348,585 | -0.05(-0.61%) |
Nov 04, 2013 | 8.138 | 8.159 | 8.060 | 8.107 | 3,888,303 | -0.04(-0.53%) |
Nov 01, 2013 | 8.001 | 8.305 | 8.001 | 8.150 | 16,338,866 | +0.17(+2.18%) |
Oct 31, 2013 | 7.973 | 8.010 | 7.892 | 7.976 | 5,772,862 | +0.01(+0.16%) |
Oct 30, 2013 | 7.902 | 7.992 | 7.883 | 7.964 | 6,671,197 | +0.04(+0.47%) |
Oct 29, 2013 | 7.917 | 7.936 | 7.849 | 7.927 | 5,159,524 | +0.01(+0.16%) |
Oct 28, 2013 | 7.880 | 7.933 | 7.837 | 7.914 | 6,709,347 | +0.03(+0.39%) |
Oct 25, 2013 | 7.824 | 7.892 | 7.818 | 7.883 | 2,963,419 | +0.06(+0.79%) |
Oct 24, 2013 | 7.830 | 7.849 | 7.774 | 7.821 | 2,501,836 | +0.01(+0.08%) |
Oct 23, 2013 | 7.663 | 7.821 | 7.647 | 7.815 | 4,865,657 | +0.17(+2.28%) |
Oct 22, 2013 | 7.610 | 7.669 | 7.607 | 7.641 | 7,407,158 | +0.04(+0.53%) |
Oct 21, 2013 | 7.694 | 7.694 | 7.582 | 7.601 | 4,593,979 | -0.07(-0.97%) |
Oct 18, 2013 | 7.669 | 7.753 | 7.653 | 7.675 | 4,146,792 | +0.01(+0.08%) |
Oct 17, 2013 | 7.535 | 7.672 | 7.532 | 7.669 | 5,491,773 | +0.12(+1.56%) |
Oct 16, 2013 | 7.538 | 7.557 | 7.470 | 7.551 | 3,150,771 | +0.07(+1.00%) |
Oct 15, 2013 | 7.507 | 7.548 | 7.476 | 7.476 | 1,610,948 | -0.03(-0.45%) |
Oct 14, 2013 | 7.507 | 7.548 | 7.495 | 7.511 | 2,937,862 | -0.03(-0.45%) |
Oct 11, 2013 | 7.492 | 7.566 | 7.492 | 7.545 | 3,285,974 | -0.00(-0.04%) |
Oct 10, 2013 | 7.452 | 7.570 | 7.452 | 7.548 | 4,648,539 | +0.12(+1.59%) |
Oct 09, 2013 | 7.402 | 7.448 | 7.389 | 7.430 | 5,105,231 | +0.06(+0.76%) |
Oct 08, 2013 | 7.424 | 7.514 | 7.374 | 7.374 | 4,863,361 | -0.07(-0.92%) |
Oct 07, 2013 | 7.420 | 7.466 | 7.405 | 7.442 | 3,963,860 | +0.00(+0.04%) |
Oct 04, 2013 | 7.461 | 7.498 | 7.414 | 7.439 | 4,910,858 | -0.03(-0.37%) |
Oct 03, 2013 | 7.511 | 7.545 | 7.448 | 7.467 | 4,562,360 | -0.08(-1.07%) |
Oct 02, 2013 | 7.486 | 7.597 | 7.486 | 7.548 | 4,618,335 | -0.01(-0.08%) |
Oct 01, 2013 | 7.464 | 7.616 | 7.436 | 7.554 | 9,616,732 | +0.05(+0.70%) |
Sep 27, 2013 | 7.411 | 7.563 | 7.396 | 7.501 | 9,141,530 | +0.10(+1.30%) |
Sep 26, 2013 | 7.399 | 7.424 | 7.374 | 7.405 | 5,365,965 | +0.00(+0.00%) |
Sep 25, 2013 | 7.402 | 7.423 | 7.375 | 7.405 | 4,678,837 | +0.00(+0.04%) |
Sep 24, 2013 | 7.451 | 7.484 | 7.384 | 7.402 | 8,206,743 | -0.02(-0.25%) |
Sep 23, 2013 | 7.411 | 7.512 | 7.371 | 7.420 | 8,001,369 | +0.01(+0.12%) |
Sep 20, 2013 | 7.414 | 7.414 | 7.326 | 7.411 | 8,620,983 | -0.00(-0.04%) |
Sep 19, 2013 | 7.524 | 7.539 | 7.393 | 7.414 | 5,637,363 | -0.08(-1.06%) |
Sep 18, 2013 | 7.393 | 7.505 | 7.320 | 7.493 | 19,781,548 | +0.10(+1.32%) |
Sep 17, 2013 | 7.396 | 7.432 | 7.368 | 7.396 | 4,294,367 | +0.01(+0.12%) |
Sep 16, 2013 | 7.442 | 7.429 | 7.353 | 7.387 | 14,362,920 | -0.00(-0.04%) |
Sep 13, 2013 | 7.344 | 7.396 | 7.303 | 7.390 | 10,680,373 | +0.07(+0.92%) |
Sep 12, 2013 | 7.298 | 7.356 | 7.286 | 7.323 | 9,756,770 | +0.04(+0.54%) |
Sep 11, 2013 | 7.295 | 7.335 | 7.256 | 7.283 | 12,884,123 | +0.02(+0.21%) |
Sep 10, 2013 | 7.399 | 7.411 | 7.265 | 7.268 | 112,160,624 | -0.36(-4.71%) |
Sep 09, 2013 | 7.557 | 7.643 | 7.555 | 7.627 | 2,209,052 | +0.10(+1.34%) |
Sep 06, 2013 | 7.560 | 7.606 | 7.509 | 7.527 | 3,332,423 | +0.04(+0.49%) |
Sep 05, 2013 | 7.573 | 7.615 | 7.481 | 7.490 | 2,229,580 | -0.09(-1.24%) |
Sep 04, 2013 | 7.585 | 7.633 | 7.542 | 7.585 | 6,290,281 | -0.01(-0.12%) |
Sep 03, 2013 | 7.649 | 7.667 | 7.490 | 7.594 | 4,307,492 | +0.00(+0.00%) |
Aug 30, 2013 | 7.624 | 7.682 | 7.573 | 7.594 | 2,153,994 | -0.03(-0.36%) |
Aug 29, 2013 | 7.557 | 7.633 | 7.515 | 7.621 | 1,919,225 | +0.07(+0.89%) |
Aug 28, 2013 | 7.606 | 7.643 | 7.536 | 7.554 | 2,506,869 | -0.03(-0.44%) |
Aug 27, 2013 | 7.618 | 7.667 | 7.580 | 7.588 | 5,296,119 | -0.05(-0.72%) |
Aug 26, 2013 | 7.655 | 7.676 | 7.505 | 7.643 | 2,890,525 | +0.03(+0.36%) |
Aug 23, 2013 | 7.643 | 7.688 | 7.579 | 7.615 | 4,392,221 | -0.00(-0.04%) |
Aug 22, 2013 | 7.521 | 7.633 | 7.475 | 7.618 | 4,497,702 | +0.11(+1.50%) |
Aug 21, 2013 | 7.615 | 7.664 | 7.502 | 7.505 | 4,112,982 | -0.14(-1.87%) |
Aug 20, 2013 | 7.472 | 7.726 | 7.472 | 7.649 | 5,277,915 | +0.19(+2.49%) |
Aug 19, 2013 | 7.524 | 7.542 | 7.362 | 7.463 | 6,893,746 | -0.08(-1.05%) |
Aug 16, 2013 | 7.707 | 7.707 | 7.539 | 7.542 | 4,528,374 | -0.16(-2.13%) |
Aug 15, 2013 | 7.731 | 7.751 | 7.628 | 7.707 | 4,651,753 | -0.11(-1.40%) |
Aug 14, 2013 | 7.719 | 7.831 | 7.676 | 7.816 | 4,653,605 | +0.08(+1.06%) |
Aug 13, 2013 | 7.752 | 7.755 | 7.670 | 7.734 | 5,316,841 | -0.02(-0.20%) |
Aug 12, 2013 | 7.731 | 7.783 | 7.694 | 7.749 | 3,321,284 | +0.01(+0.16%) |
Aug 09, 2013 | 7.764 | 7.816 | 7.670 | 7.737 | 4,281,429 | -0.02(-0.27%) |
Aug 08, 2013 | 7.825 | 7.868 | 7.749 | 7.758 | 4,030,216 | -0.05(-0.59%) |
Aug 07, 2013 | 7.767 | 7.847 | 7.743 | 7.804 | 6,697,207 | +0.02(+0.31%) |
Aug 06, 2013 | 7.859 | 7.962 | 7.774 | 7.780 | 7,848,792 | -0.06(-0.74%) |
Aug 05, 2013 | 7.783 | 7.853 | 7.764 | 7.838 | 6,247,636 | +0.04(+0.51%) |
Aug 02, 2013 | 7.767 | 7.801 | 7.685 | 7.798 | 5,466,500 | +0.07(+0.87%) |
Aug 01, 2013 | 7.764 | 7.822 | 7.682 | 7.731 | 5,434,836 | -0.01(-0.08%) |
Jul 31, 2013 | 7.688 | 7.825 | 7.591 | 7.737 | 5,421,445 | +0.04(+0.47%) |
Jul 30, 2013 | 7.722 | 7.780 | 7.676 | 7.700 | 2,241,976 | -0.00(-0.04%) |
Jul 29, 2013 | 7.716 | 7.754 | 7.685 | 7.703 | 1,768,887 | -0.04(-0.51%) |
Jul 26, 2013 | 7.649 | 7.746 | 7.633 | 7.743 | 2,491,354 | +0.08(+1.07%) |
Jul 25, 2013 | 7.746 | 7.758 | 7.612 | 7.661 | 4,775,447 | -0.14(-1.76%) |
Jul 24, 2013 | 7.883 | 7.892 | 7.737 | 7.798 | 10,098,277 | -0.08(-1.01%) |
Jul 23, 2013 | 7.707 | 7.898 | 7.688 | 7.877 | 6,253,460 | +0.19(+2.42%) |
Jul 22, 2013 | 7.667 | 7.713 | 7.633 | 7.691 | 2,613,433 | +0.00(+0.04%) |
Jul 19, 2013 | 7.664 | 7.688 | 7.594 | 7.688 | 3,171,179 | +0.04(+0.48%) |
Jul 18, 2013 | 7.646 | 7.661 | 7.563 | 7.652 | 6,330,826 | +0.04(+0.52%) |
Jul 17, 2013 | 7.703 | 7.728 | 7.606 | 7.612 | 5,530,113 | -0.05(-0.64%) |
Jul 16, 2013 | 7.816 | 7.841 | 7.636 | 7.661 | 4,323,756 | -0.13(-1.72%) |
Jul 15, 2013 | 7.844 | 7.914 | 7.758 | 7.795 | 8,412,668 | -0.04(-0.47%) |
Jul 12, 2013 | 7.731 | 7.834 | 7.685 | 7.831 | 4,670,535 | +0.07(+0.90%) |
Jul 11, 2013 | 7.694 | 7.771 | 7.659 | 7.761 | 7,600,330 | +0.19(+2.54%) |
Jul 10, 2013 | 7.633 | 7.679 | 7.551 | 7.569 | 5,498,860 | -0.05(-0.72%) |
Jul 09, 2013 | 7.606 | 7.728 | 7.597 | 7.624 | 6,248,828 | +0.03(+0.36%) |
Jul 08, 2013 | 7.524 | 7.630 | 7.502 | 7.597 | 5,348,338 | +0.06(+0.85%) |
Jul 05, 2013 | 7.582 | 7.594 | 7.303 | 7.533 | 7,451,295 | -0.05(-0.64%) |
Jul 03, 2013 | 7.533 | 7.582 | 7.481 | 7.582 | 4,574,670 | +0.04(+0.57%) |
Jul 02, 2013 | 7.539 | 7.615 | 7.487 | 7.539 | 7,281,138 | +0.01(+0.12%) |
Jul 01, 2013 | 7.539 | 7.661 | 7.496 | 7.530 | 13,589,148 | -0.01(-0.12%) |
Jun 28, 2013 | 7.256 | 7.539 | 7.170 | 7.539 | 72,083,856 | +0.37(+5.14%) |
Jun 26, 2013 | 7.231 | 7.329 | 7.155 | 7.170 | 6,724,672 | -0.14(-1.88%) |
Jun 25, 2013 | 7.189 | 7.399 | 7.189 | 7.308 | 8,124,965 | +0.20(+2.83%) |
Jun 24, 2013 | 7.091 | 7.282 | 6.930 | 7.106 | 8,445,205 | -0.02(-0.26%) |
Jun 21, 2013 | 7.213 | 7.301 | 6.972 | 7.125 | 15,792,021 | -0.04(-0.59%) |
Jun 20, 2013 | 7.487 | 7.487 | 7.134 | 7.167 | 10,295,423 | -0.39(-5.16%) |
Jun 19, 2013 | 7.853 | 7.895 | 7.487 | 7.557 | 7,004,834 | -0.28(-3.58%) |
Jun 18, 2013 | 7.755 | 7.862 | 7.661 | 7.838 | 4,073,429 | +0.09(+1.22%) |
Jun 17, 2013 | 7.883 | 7.944 | 7.719 | 7.743 | 5,498,712 | -0.11(-1.36%) |
Jun 14, 2013 | 7.841 | 7.965 | 7.813 | 7.850 | 5,912,719 | +0.01(+0.12%) |
Jun 13, 2013 | 7.573 | 7.889 | 7.563 | 7.841 | 6,393,162 | +0.25(+3.25%) |
Jun 12, 2013 | 7.697 | 7.710 | 7.429 | 7.594 | 6,510,966 | -0.07(-0.95%) |
Jun 11, 2013 | 7.694 | 7.734 | 7.615 | 7.667 | 3,487,443 | -0.10(-1.29%) |
Jun 10, 2013 | 7.789 | 7.838 | 7.713 | 7.767 | 4,446,298 | -0.02(-0.20%) |
Jun 07, 2013 | 7.905 | 7.917 | 7.711 | 7.783 | 4,012,669 | -0.06(-0.74%) |
Jun 06, 2013 | 7.594 | 7.844 | 7.585 | 7.841 | 5,912,216 | +0.26(+3.37%) |
Jun 05, 2013 | 7.661 | 7.707 | 7.579 | 7.585 | 4,697,737 | -0.09(-1.11%) |
Jun 04, 2013 | 7.710 | 7.789 | 7.652 | 7.670 | 6,181,502 | -0.05(-0.71%) |
Jun 03, 2013 | 7.737 | 7.822 | 7.649 | 7.725 | 5,855,491 | -0.00(-0.04%) |
May 31, 2013 | 7.871 | 8.032 | 7.725 | 7.728 | 7,470,274 | -0.15(-1.89%) |
May 30, 2013 | 7.950 | 8.026 | 7.853 | 7.877 | 6,625,455 | -0.09(-1.07%) |
May 29, 2013 | 7.929 | 8.032 | 7.703 | 7.962 | 9,672,156 | -0.02(-0.19%) |
May 28, 2013 | 8.124 | 8.182 | 7.932 | 7.978 | 6,170,957 | -0.09(-1.10%) |
May 24, 2013 | 8.081 | 8.093 | 7.990 | 8.066 | 3,560,373 | -0.04(-0.45%) |
May 23, 2013 | 8.014 | 8.109 | 7.774 | 8.103 | 7,593,052 | +0.02(+0.19%) |
May 22, 2013 | 8.267 | 8.363 | 8.023 | 8.087 | 6,256,457 | -0.15(-1.81%) |
May 21, 2013 | 8.288 | 8.301 | 8.176 | 8.237 | 7,690,233 | -0.06(-0.73%) |
May 20, 2013 | 8.358 | 8.374 | 8.279 | 8.297 | 3,188,231 | -0.05(-0.62%) |
May 17, 2013 | 8.368 | 8.395 | 8.313 | 8.349 | 4,203,338 | +0.02(+0.29%) |
May 16, 2013 | 8.331 | 8.371 | 8.273 | 8.325 | 3,236,194 | -0.01(-0.15%) |
May 15, 2013 | 8.273 | 8.358 | 8.227 | 8.337 | 6,765,590 | -0.09(-1.05%) |
May 13, 2013 | 8.438 | 8.451 | 8.386 | 8.425 | 5,612,147 | -0.01(-0.11%) |
May 10, 2013 | 8.602 | 8.626 | 8.407 | 8.435 | 6,667,861 | -0.16(-1.91%) |
May 09, 2013 | 8.648 | 8.672 | 8.535 | 8.599 | 5,984,454 | -0.10(-1.12%) |
May 08, 2013 | 8.380 | 8.748 | 8.349 | 8.697 | 11,754,083 | +0.27(+3.26%) |
May 07, 2013 | 8.334 | 8.428 | 8.334 | 8.422 | 4,053,620 | +0.09(+1.02%) |
May 06, 2013 | 8.346 | 8.404 | 8.307 | 8.337 | 2,842,377 | +0.00(+0.00%) |
May 03, 2013 | 8.410 | 8.410 | 8.328 | 8.337 | 5,915,076 | -0.02(-0.22%) |
May 02, 2013 | 8.297 | 8.401 | 8.258 | 8.355 | 8,537,110 | +0.10(+1.26%) |