Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.030 | 9.074 | 8.973 | 9.055 | 5,289,175 | +0.02(+0.21%) |
May 29, 2014 | 9.050 | 9.122 | 9.011 | 9.035 | 4,036,459 | -0.02(-0.21%) |
May 28, 2014 | 9.055 | 9.127 | 8.963 | 9.055 | 3,779,500 | +0.00(+0.00%) |
May 27, 2014 | 9.103 | 9.151 | 9.040 | 9.055 | 2,627,233 | +0.00(+0.00%) |
May 23, 2014 | 9.045 | 9.055 | 9.055 | 9.055 | 1,987,061 | -0.02(-0.26%) |
May 22, 2014 | 8.920 | 9.112 | 8.844 | 9.079 | 3,107,310 | +0.14(+1.62%) |
May 21, 2014 | 9.122 | 9.175 | 8.910 | 8.934 | 6,115,339 | -0.18(-2.01%) |
May 20, 2014 | 9.112 | 9.218 | 9.064 | 9.117 | 2,835,956 | -0.01(-0.16%) |
May 19, 2014 | 9.059 | 9.182 | 9.035 | 9.132 | 2,295,382 | +0.04(+0.48%) |
May 16, 2014 | 8.646 | 9.127 | 8.646 | 9.088 | 7,275,444 | +0.43(+5.00%) |
May 15, 2014 | 8.809 | 8.828 | 8.617 | 8.655 | 4,424,080 | -0.17(-1.91%) |
May 14, 2014 | 8.939 | 8.949 | 8.824 | 8.824 | 3,802,142 | -0.10(-1.08%) |
May 13, 2014 | 9.083 | 9.105 | 8.915 | 8.920 | 4,272,342 | -0.17(-1.85%) |
May 12, 2014 | 9.055 | 9.184 | 9.030 | 9.088 | 3,781,485 | +0.06(+0.69%) |
May 09, 2014 | 9.040 | 9.083 | 8.915 | 9.026 | 2,105,773 | -0.05(-0.53%) |
May 08, 2014 | 8.939 | 9.141 | 8.886 | 9.074 | 4,192,795 | +0.13(+1.45%) |
May 07, 2014 | 8.780 | 8.968 | 8.737 | 8.944 | 3,504,263 | +0.20(+2.26%) |
May 06, 2014 | 8.723 | 8.760 | 8.626 | 8.747 | 1,615,414 | +0.01(+0.17%) |
May 05, 2014 | 8.824 | 8.824 | 8.718 | 8.732 | 1,748,755 | -0.11(-1.20%) |
May 02, 2014 | 8.718 | 8.920 | 8.718 | 8.838 | 2,366,384 | +0.12(+1.32%) |
May 01, 2014 | 8.761 | 8.852 | 8.646 | 8.723 | 3,536,081 | -0.02(-0.22%) |
Apr 30, 2014 | 8.650 | 8.780 | 8.622 | 8.742 | 2,231,469 | +0.09(+1.00%) |
Apr 29, 2014 | 8.492 | 8.795 | 8.492 | 8.655 | 3,855,508 | -0.01(-0.17%) |
Apr 28, 2014 | 8.588 | 8.694 | 8.525 | 8.670 | 3,010,352 | +0.13(+1.58%) |
Apr 25, 2014 | 8.588 | 8.597 | 8.521 | 8.535 | 1,760,070 | -0.06(-0.67%) |
Apr 24, 2014 | 8.511 | 8.607 | 8.472 | 8.593 | 3,007,338 | +0.09(+1.08%) |
Apr 23, 2014 | 8.670 | 8.679 | 8.472 | 8.501 | 2,965,481 | -0.16(-1.89%) |
Apr 22, 2014 | 8.521 | 8.665 | 8.458 | 8.665 | 2,734,618 | +0.13(+1.58%) |
Apr 21, 2014 | 8.506 | 8.564 | 8.468 | 8.530 | 2,174,628 | +0.01(+0.11%) |
Apr 17, 2014 | 8.583 | 8.521 | 8.521 | 8.521 | 3,030,892 | -0.09(-1.06%) |
Apr 16, 2014 | 8.602 | 8.636 | 8.564 | 8.612 | 2,677,935 | +0.04(+0.51%) |
Apr 15, 2014 | 8.516 | 8.573 | 8.492 | 8.569 | 3,797,598 | +0.05(+0.62%) |
Apr 14, 2014 | 8.602 | 8.665 | 8.458 | 8.516 | 2,541,582 | -0.10(-1.17%) |
Apr 11, 2014 | 8.593 | 8.723 | 8.501 | 8.617 | 4,217,095 | -0.01(-0.17%) |
Apr 10, 2014 | 8.699 | 8.742 | 8.583 | 8.631 | 5,953,092 | -0.08(-0.94%) |
Apr 09, 2014 | 8.800 | 8.819 | 8.653 | 8.713 | 2,891,511 | -0.08(-0.93%) |
Apr 08, 2014 | 8.751 | 8.862 | 8.732 | 8.795 | 3,729,180 | +0.04(+0.44%) |
Apr 07, 2014 | 8.732 | 8.877 | 8.718 | 8.756 | 4,431,481 | +0.00(+0.00%) |
Apr 04, 2014 | 8.660 | 8.795 | 8.646 | 8.756 | 5,300,631 | +0.13(+1.56%) |
Apr 03, 2014 | 8.569 | 8.646 | 8.492 | 8.622 | 5,258,604 | +0.05(+0.62%) |
Apr 02, 2014 | 8.468 | 8.607 | 8.458 | 8.569 | 3,110,185 | +0.06(+0.68%) |
Apr 01, 2014 | 8.516 | 8.525 | 8.371 | 8.511 | 5,008,490 | -0.03(-0.34%) |
Mar 31, 2014 | 8.410 | 8.559 | 8.362 | 8.540 | 3,869,280 | +0.15(+1.78%) |
Mar 28, 2014 | 8.246 | 8.487 | 8.237 | 8.391 | 5,613,028 | +0.15(+1.87%) |
Mar 27, 2014 | 7.934 | 8.244 | 7.914 | 8.237 | 4,279,392 | +0.26(+3.23%) |
Mar 26, 2014 | 8.008 | 8.050 | 7.932 | 7.979 | 4,304,937 | -0.04(-0.47%) |
Mar 25, 2014 | 8.084 | 8.159 | 7.975 | 8.017 | 3,208,663 | -0.02(-0.29%) |
Mar 24, 2014 | 8.098 | 8.112 | 8.031 | 8.041 | 4,266,239 | -0.06(-0.76%) |
Mar 21, 2014 | 7.870 | 8.103 | 7.851 | 8.103 | 6,288,672 | +0.25(+3.14%) |
Mar 20, 2014 | 7.927 | 7.979 | 7.737 | 7.856 | 4,252,335 | -0.08(-1.02%) |
Mar 19, 2014 | 8.103 | 8.226 | 7.913 | 7.937 | 5,901,672 | -0.15(-1.88%) |
Mar 18, 2014 | 8.036 | 8.145 | 7.998 | 8.088 | 2,920,763 | +0.04(+0.47%) |
Mar 17, 2014 | 8.155 | 8.174 | 8.012 | 8.050 | 3,244,963 | -0.07(-0.82%) |
Mar 14, 2014 | 8.235 | 8.316 | 8.088 | 8.117 | 4,377,543 | -0.11(-1.38%) |
Mar 13, 2014 | 8.273 | 8.316 | 8.231 | 8.231 | 5,232,199 | -0.01(-0.17%) |
Mar 12, 2014 | 8.098 | 8.249 | 8.079 | 8.245 | 5,368,993 | +0.13(+1.58%) |
Mar 11, 2014 | 8.131 | 8.178 | 8.069 | 8.117 | 4,105,886 | +0.01(+0.18%) |
Mar 10, 2014 | 8.249 | 8.273 | 8.079 | 8.103 | 4,478,106 | -0.15(-1.78%) |
Mar 07, 2014 | 8.415 | 8.439 | 8.155 | 8.249 | 4,697,100 | -0.21(-2.52%) |
Mar 06, 2014 | 8.463 | 8.529 | 8.392 | 8.463 | 3,526,006 | -0.00(-0.06%) |
Mar 05, 2014 | 8.377 | 8.472 | 8.316 | 8.468 | 5,700,501 | +0.10(+1.25%) |
Mar 04, 2014 | 8.249 | 8.373 | 8.183 | 8.363 | 8,699,945 | +0.01(+0.17%) |
Mar 03, 2014 | 8.368 | 8.415 | 8.278 | 8.349 | 3,537,891 | -0.09(-1.01%) |
Feb 28, 2014 | 8.406 | 8.468 | 8.354 | 8.434 | 6,368,844 | +0.04(+0.51%) |
Feb 27, 2014 | 8.534 | 8.610 | 8.297 | 8.392 | 27,568,046 | -0.11(-1.34%) |
Feb 26, 2014 | 8.823 | 8.823 | 8.501 | 8.506 | 6,745,245 | -0.32(-3.65%) |
Feb 25, 2014 | 8.804 | 8.937 | 8.747 | 8.828 | 4,689,514 | +0.03(+0.32%) |
Feb 24, 2014 | 8.823 | 8.930 | 8.747 | 8.799 | 5,207,176 | +0.01(+0.16%) |
Feb 21, 2014 | 8.558 | 8.814 | 8.506 | 8.785 | 4,871,172 | +0.23(+2.66%) |
Feb 20, 2014 | 8.743 | 8.766 | 8.510 | 8.558 | 5,418,652 | -0.18(-2.11%) |
Feb 19, 2014 | 8.136 | 8.785 | 8.093 | 8.743 | 13,518,990 | +0.62(+7.58%) |
Feb 18, 2014 | 8.084 | 8.126 | 7.989 | 8.126 | 3,496,226 | +0.02(+0.23%) |
Feb 14, 2014 | 8.069 | 8.107 | 8.107 | 8.107 | 2,132,422 | +0.06(+0.77%) |
Feb 13, 2014 | 7.993 | 8.079 | 7.956 | 8.046 | 6,094,879 | +0.02(+0.30%) |
Feb 12, 2014 | 7.875 | 8.126 | 7.875 | 8.022 | 9,185,353 | +0.17(+2.11%) |
Feb 11, 2014 | 7.894 | 7.934 | 7.811 | 7.856 | 7,833,782 | -0.11(-1.43%) |
Feb 10, 2014 | 7.998 | 8.027 | 7.965 | 7.970 | 5,122,693 | -0.02(-0.30%) |
Feb 07, 2014 | 7.932 | 8.027 | 7.918 | 7.993 | 10,522,496 | +0.09(+1.20%) |
Feb 06, 2014 | 7.818 | 7.951 | 7.771 | 7.899 | 7,691,136 | +0.08(+0.97%) |
Feb 05, 2014 | 7.590 | 8.074 | 7.586 | 7.823 | 24,762,186 | -0.41(-4.95%) |
Feb 04, 2014 | 8.140 | 8.278 | 8.084 | 8.231 | 12,517,138 | +0.12(+1.46%) |
Feb 03, 2014 | 8.031 | 8.150 | 7.951 | 8.112 | 10,405,204 | +0.06(+0.71%) |
Jan 31, 2014 | 7.932 | 8.060 | 7.884 | 8.055 | 4,875,479 | +0.05(+0.65%) |
Jan 30, 2014 | 7.903 | 8.041 | 7.889 | 8.003 | 8,697,340 | +0.19(+2.43%) |
Jan 29, 2014 | 7.718 | 7.863 | 7.662 | 7.813 | 4,321,678 | +0.03(+0.43%) |
Jan 28, 2014 | 7.804 | 7.861 | 7.745 | 7.780 | 3,495,180 | +0.00(+0.06%) |
Jan 27, 2014 | 8.074 | 8.102 | 7.728 | 7.775 | 6,270,925 | -0.27(-3.36%) |
Jan 24, 2014 | 8.297 | 8.313 | 8.027 | 8.046 | 8,379,001 | -0.28(-3.36%) |
Jan 23, 2014 | 8.264 | 8.406 | 8.238 | 8.325 | 5,373,479 | +0.01(+0.11%) |
Jan 22, 2014 | 7.993 | 8.321 | 7.956 | 8.316 | 9,541,788 | +0.14(+1.68%) |
Jan 21, 2014 | 8.202 | 8.219 | 8.079 | 8.178 | 5,428,726 | -0.02(-0.23%) |
Jan 17, 2014 | 8.330 | 8.197 | 8.197 | 8.197 | 3,834,564 | -0.16(-1.87%) |
Jan 16, 2014 | 8.396 | 8.406 | 8.093 | 8.354 | 8,995,590 | -0.18(-2.17%) |
Jan 15, 2014 | 8.581 | 8.581 | 8.529 | 8.539 | 8,316,440 | -0.04(-0.50%) |
Jan 14, 2014 | 8.501 | 8.600 | 8.449 | 8.581 | 2,908,015 | +0.11(+1.29%) |
Jan 13, 2014 | 8.482 | 8.619 | 8.434 | 8.472 | 3,495,810 | -0.01(-0.17%) |
Jan 10, 2014 | 8.449 | 8.553 | 8.406 | 8.487 | 8,118,137 | +0.09(+1.02%) |
Jan 09, 2014 | 8.543 | 8.543 | 8.349 | 8.401 | 3,324,322 | -0.12(-1.39%) |
Jan 08, 2014 | 8.534 | 8.584 | 8.425 | 8.520 | 2,584,945 | -0.03(-0.39%) |
Jan 07, 2014 | 8.695 | 8.757 | 8.548 | 8.553 | 2,413,311 | -0.14(-1.64%) |
Jan 06, 2014 | 8.643 | 8.754 | 8.624 | 8.695 | 4,458,096 | -0.08(-0.86%) |
Jan 03, 2014 | 8.615 | 8.809 | 8.573 | 8.771 | 4,805,293 | +0.17(+1.98%) |
Jan 02, 2014 | 8.515 | 8.620 | 8.482 | 8.600 | 3,164,158 | +0.09(+1.00%) |
Dec 31, 2013 | 8.558 | 8.515 | 8.515 | 8.515 | 3,704,214 | -0.05(-0.55%) |
Dec 30, 2013 | 8.468 | 8.577 | 8.468 | 8.562 | 2,366,092 | +0.07(+0.78%) |
Dec 27, 2013 | 8.534 | 8.534 | 8.425 | 8.496 | 1,054,138 | +0.00(+0.00%) |
Dec 26, 2013 | 8.496 | 8.567 | 8.463 | 8.496 | 2,697,010 | -0.00(-0.03%) |
Dec 24, 2013 | 8.484 | 8.536 | 8.466 | 8.498 | 1,216,186 | +0.00(+0.06%) |
Dec 23, 2013 | 8.498 | 8.564 | 8.442 | 8.494 | 2,924,351 | +0.04(+0.50%) |
Dec 20, 2013 | 8.311 | 8.466 | 8.260 | 8.452 | 2,903,170 | +0.16(+1.92%) |
Dec 19, 2013 | 8.405 | 8.470 | 8.272 | 8.293 | 2,819,057 | -0.18(-2.10%) |
Dec 18, 2013 | 8.377 | 8.508 | 8.218 | 8.470 | 3,010,049 | +0.16(+1.97%) |
Dec 17, 2013 | 8.227 | 8.307 | 8.143 | 8.307 | 2,638,024 | +0.07(+0.91%) |
Dec 16, 2013 | 8.293 | 8.381 | 8.218 | 8.232 | 2,722,021 | -0.07(-0.79%) |
Dec 13, 2013 | 8.236 | 8.321 | 8.171 | 8.297 | 2,710,123 | +0.08(+0.97%) |
Dec 12, 2013 | 8.344 | 8.344 | 8.208 | 8.218 | 1,721,790 | -0.12(-1.46%) |
Dec 11, 2013 | 8.508 | 8.512 | 8.325 | 8.339 | 2,792,583 | -0.16(-1.93%) |
Dec 10, 2013 | 8.452 | 8.648 | 8.452 | 8.503 | 2,493,556 | -0.03(-0.38%) |
Dec 09, 2013 | 8.526 | 8.559 | 8.461 | 8.536 | 2,647,902 | +0.01(+0.11%) |
Dec 06, 2013 | 8.428 | 8.531 | 8.410 | 8.526 | 2,616,616 | +0.19(+2.24%) |
Dec 05, 2013 | 8.316 | 8.367 | 8.180 | 8.339 | 3,982,934 | +0.01(+0.17%) |
Dec 04, 2013 | 8.236 | 8.391 | 8.171 | 8.325 | 2,550,965 | +0.04(+0.45%) |
Dec 03, 2013 | 8.321 | 8.367 | 8.246 | 8.288 | 2,270,874 | -0.04(-0.51%) |
Dec 02, 2013 | 8.466 | 8.489 | 8.316 | 8.330 | 3,928,711 | -0.12(-1.38%) |
Nov 29, 2013 | 8.671 | 8.736 | 8.447 | 8.447 | 1,503,560 | -0.15(-1.79%) |
Nov 27, 2013 | 8.498 | 8.620 | 8.424 | 8.601 | 1,935,200 | +0.13(+1.55%) |
Nov 26, 2013 | 8.517 | 8.562 | 8.419 | 8.470 | 3,248,600 | -0.05(-0.55%) |
Nov 25, 2013 | 8.634 | 8.681 | 8.489 | 8.517 | 2,273,099 | -0.17(-1.94%) |
Nov 22, 2013 | 8.685 | 8.746 | 8.625 | 8.685 | 3,438,114 | -0.06(-0.70%) |
Nov 21, 2013 | 8.714 | 8.770 | 8.653 | 8.746 | 1,396,409 | +0.04(+0.48%) |
Nov 20, 2013 | 8.779 | 8.805 | 8.681 | 8.704 | 3,917,645 | -0.08(-0.91%) |
Nov 19, 2013 | 8.788 | 8.854 | 8.718 | 8.784 | 2,310,058 | -0.05(-0.58%) |
Nov 18, 2013 | 8.873 | 8.887 | 8.798 | 8.835 | 2,871,309 | -0.01(-0.11%) |
Nov 15, 2013 | 8.821 | 8.887 | 8.765 | 8.845 | 2,047,531 | +0.03(+0.32%) |
Nov 14, 2013 | 8.648 | 8.859 | 8.625 | 8.816 | 2,842,483 | +0.21(+2.39%) |
Nov 13, 2013 | 8.414 | 8.615 | 8.377 | 8.611 | 3,447,259 | +0.19(+2.22%) |
Nov 12, 2013 | 8.522 | 8.540 | 8.358 | 8.424 | 1,761,355 | -0.11(-1.32%) |
Nov 11, 2013 | 8.466 | 8.555 | 8.447 | 8.536 | 2,590,606 | +0.02(+0.27%) |
Nov 08, 2013 | 8.555 | 8.634 | 8.355 | 8.512 | 2,355,307 | -0.07(-0.87%) |
Nov 07, 2013 | 8.746 | 8.793 | 8.578 | 8.587 | 3,755,570 | -0.16(-1.82%) |
Nov 06, 2013 | 8.653 | 8.868 | 8.480 | 8.746 | 6,509,872 | -0.35(-3.81%) |
Nov 05, 2013 | 9.167 | 9.186 | 9.027 | 9.092 | 3,687,270 | -0.12(-1.27%) |
Nov 04, 2013 | 9.256 | 9.308 | 9.139 | 9.209 | 1,742,470 | -0.05(-0.51%) |
Nov 01, 2013 | 9.279 | 9.359 | 9.139 | 9.256 | 3,056,630 | -0.01(-0.10%) |
Oct 31, 2013 | 9.378 | 9.434 | 9.242 | 9.265 | 3,169,879 | -0.11(-1.20%) |
Oct 30, 2013 | 9.340 | 9.443 | 9.312 | 9.378 | 2,664,809 | +0.00(+0.05%) |
Oct 29, 2013 | 9.420 | 9.424 | 9.317 | 9.373 | 2,474,080 | -0.07(-0.69%) |
Oct 28, 2013 | 9.532 | 9.572 | 9.392 | 9.439 | 3,567,443 | -0.13(-1.37%) |
Oct 25, 2013 | 9.481 | 9.649 | 9.481 | 9.569 | 3,949,782 | +0.08(+0.89%) |
Oct 24, 2013 | 9.382 | 9.504 | 9.375 | 9.485 | 3,759,337 | +0.11(+1.15%) |
Oct 23, 2013 | 9.354 | 9.427 | 9.303 | 9.378 | 3,293,062 | +0.00(+0.00%) |
Oct 22, 2013 | 9.270 | 9.382 | 9.214 | 9.378 | 2,611,694 | +0.17(+1.88%) |
Oct 21, 2013 | 9.401 | 9.424 | 9.195 | 9.205 | 2,668,609 | -0.20(-2.09%) |
Oct 18, 2013 | 9.546 | 9.588 | 9.399 | 9.401 | 2,356,024 | -0.16(-1.71%) |
Oct 17, 2013 | 9.284 | 9.588 | 9.228 | 9.565 | 2,191,990 | +0.23(+2.51%) |
Oct 16, 2013 | 9.130 | 9.340 | 9.111 | 9.331 | 1,993,996 | +0.23(+2.52%) |
Oct 15, 2013 | 9.139 | 9.233 | 9.055 | 9.102 | 1,776,167 | -0.06(-0.66%) |
Oct 14, 2013 | 9.050 | 9.181 | 9.041 | 9.163 | 1,803,156 | +0.05(+0.51%) |
Oct 11, 2013 | 8.966 | 9.139 | 8.952 | 9.116 | 2,556,385 | +0.05(+0.57%) |
Oct 10, 2013 | 8.887 | 9.078 | 8.840 | 9.064 | 2,015,000 | +0.28(+3.19%) |
Oct 09, 2013 | 8.854 | 8.901 | 8.737 | 8.784 | 3,399,482 | -0.03(-0.37%) |
Oct 08, 2013 | 8.952 | 9.008 | 8.816 | 8.816 | 1,865,546 | -0.15(-1.72%) |
Oct 07, 2013 | 8.873 | 8.989 | 8.823 | 8.971 | 1,815,148 | +0.06(+0.63%) |
Oct 04, 2013 | 8.971 | 9.043 | 8.896 | 8.915 | 2,739,695 | -0.05(-0.57%) |
Oct 03, 2013 | 9.102 | 9.139 | 8.901 | 8.966 | 3,089,152 | -0.16(-1.74%) |
Oct 02, 2013 | 9.120 | 9.205 | 9.046 | 9.125 | 2,352,333 | -0.02(-0.26%) |
Oct 01, 2013 | 8.975 | 9.261 | 8.903 | 9.149 | 4,884,490 | +0.22(+2.41%) |
Sep 30, 2013 | 8.910 | 9.027 | 8.887 | 8.933 | 3,432,046 | -0.06(-0.62%) |
Sep 27, 2013 | 8.961 | 9.046 | 8.929 | 8.989 | 3,941,052 | +0.03(+0.31%) |
Sep 26, 2013 | 8.774 | 8.961 | 8.765 | 8.961 | 3,109,440 | +0.18(+2.08%) |
Sep 25, 2013 | 8.964 | 9.015 | 8.664 | 8.779 | 6,441,661 | -0.13(-1.50%) |
Sep 24, 2013 | 9.056 | 9.089 | 8.908 | 8.913 | 4,884,679 | -0.15(-1.63%) |
Sep 23, 2013 | 9.153 | 9.213 | 9.061 | 9.061 | 2,651,592 | -0.14(-1.51%) |
Sep 20, 2013 | 9.444 | 9.454 | 9.163 | 9.200 | 4,926,525 | -0.24(-2.55%) |
Sep 19, 2013 | 9.444 | 9.544 | 9.370 | 9.440 | 4,635,182 | +0.04(+0.44%) |
Sep 18, 2013 | 9.112 | 9.451 | 9.102 | 9.398 | 11,470,767 | +0.27(+2.99%) |
Sep 17, 2013 | 9.107 | 9.200 | 9.070 | 9.126 | 3,122,158 | -0.02(-0.20%) |
Sep 16, 2013 | 9.181 | 9.149 | 9.089 | 9.144 | 3,476,378 | +0.22(+2.49%) |
Sep 13, 2013 | 8.899 | 8.959 | 8.871 | 8.922 | 3,525,929 | +0.05(+0.57%) |
Sep 12, 2013 | 8.867 | 8.982 | 8.825 | 8.871 | 14,115,020 | +0.02(+0.21%) |
Sep 11, 2013 | 8.844 | 8.908 | 8.737 | 8.853 | 6,630,587 | +0.02(+0.26%) |
Sep 10, 2013 | 8.964 | 9.121 | 8.821 | 8.830 | 5,482,938 | -0.15(-1.70%) |
Sep 09, 2013 | 8.913 | 9.001 | 8.890 | 8.982 | 3,719,577 | +0.12(+1.36%) |
Sep 06, 2013 | 8.973 | 9.102 | 8.862 | 8.862 | 7,737,427 | +0.00(+0.05%) |
Sep 05, 2013 | 8.992 | 9.008 | 8.834 | 8.858 | 8,497,433 | -0.09(-1.03%) |
Sep 04, 2013 | 8.848 | 9.038 | 8.779 | 8.950 | 4,956,673 | +0.09(+1.04%) |
Sep 03, 2013 | 8.973 | 9.047 | 8.714 | 8.858 | 5,734,181 | -0.01(-0.16%) |
Aug 30, 2013 | 9.019 | 9.070 | 8.867 | 8.871 | 3,559,319 | -0.12(-1.39%) |
Aug 29, 2013 | 8.959 | 9.010 | 8.918 | 8.996 | 1,980,610 | +0.01(+0.10%) |
Aug 28, 2013 | 9.070 | 9.070 | 8.890 | 8.987 | 2,311,067 | -0.07(-0.77%) |
Aug 27, 2013 | 9.084 | 9.158 | 9.015 | 9.056 | 2,321,249 | -0.07(-0.81%) |
Aug 26, 2013 | 9.329 | 9.338 | 9.070 | 9.130 | 3,485,444 | -0.19(-2.03%) |
Aug 23, 2013 | 9.324 | 9.324 | 9.190 | 9.320 | 3,967,712 | -0.01(-0.15%) |
Aug 22, 2013 | 9.264 | 9.333 | 9.176 | 9.333 | 2,276,681 | +0.09(+1.00%) |
Aug 21, 2013 | 9.107 | 9.400 | 8.950 | 9.241 | 3,739,880 | +0.14(+1.57%) |
Aug 20, 2013 | 8.945 | 9.153 | 8.945 | 9.098 | 3,818,074 | +0.18(+2.07%) |
Aug 19, 2013 | 9.181 | 9.181 | 8.904 | 8.913 | 3,303,578 | -0.27(-2.92%) |
Aug 16, 2013 | 9.491 | 9.491 | 9.181 | 9.181 | 2,681,032 | -0.34(-3.59%) |
Aug 15, 2013 | 9.759 | 9.770 | 9.491 | 9.523 | 2,745,641 | -0.37(-3.74%) |
Aug 14, 2013 | 9.888 | 9.930 | 9.809 | 9.893 | 2,587,677 | -0.02(-0.19%) |
Aug 13, 2013 | 9.911 | 9.920 | 9.747 | 9.911 | 3,324,065 | -0.00(-0.05%) |
Aug 12, 2013 | 9.999 | 10.07 | 9.860 | 9.916 | 3,508,851 | -0.08(-0.83%) |
Aug 09, 2013 | 9.865 | 10.09 | 9.837 | 9.999 | 2,295,025 | +0.11(+1.07%) |
Aug 08, 2013 | 9.934 | 9.948 | 9.828 | 9.893 | 2,789,658 | -0.02(-0.23%) |
Aug 07, 2013 | 9.879 | 9.953 | 9.842 | 9.916 | 1,440,801 | +0.00(+0.00%) |
Aug 06, 2013 | 9.925 | 10.05 | 9.844 | 9.916 | 4,492,246 | -0.13(-1.33%) |
Aug 05, 2013 | 10.08 | 10.18 | 10.05 | 10.05 | 2,840,000 | -0.03(-0.27%) |
Aug 02, 2013 | 10.26 | 10.35 | 10.05 | 10.08 | 5,315,072 | -0.18(-1.76%) |
Aug 01, 2013 | 10.60 | 10.65 | 10.19 | 10.26 | 4,780,128 | -0.26(-2.50%) |
Jul 31, 2013 | 10.79 | 10.81 | 10.44 | 10.52 | 2,947,795 | -0.25(-2.36%) |
Jul 30, 2013 | 10.86 | 10.92 | 10.75 | 10.78 | 1,440,749 | -0.05(-0.47%) |
Jul 29, 2013 | 10.86 | 10.95 | 10.77 | 10.83 | 1,695,199 | -0.05(-0.42%) |
Jul 26, 2013 | 10.83 | 10.93 | 10.75 | 10.87 | 2,132,908 | +0.03(+0.30%) |
Jul 25, 2013 | 10.87 | 10.95 | 10.78 | 10.84 | 3,127,276 | -0.06(-0.55%) |
Jul 24, 2013 | 11.06 | 11.06 | 10.75 | 10.90 | 3,473,989 | -0.14(-1.30%) |
Jul 23, 2013 | 11.10 | 11.14 | 11.01 | 11.04 | 1,843,154 | -0.04(-0.33%) |
Jul 22, 2013 | 10.96 | 11.09 | 10.90 | 11.08 | 1,773,391 | +0.06(+0.59%) |
Jul 19, 2013 | 11.01 | 11.08 | 10.90 | 11.02 | 1,718,591 | +0.02(+0.21%) |
Jul 18, 2013 | 10.91 | 11.02 | 10.84 | 10.99 | 1,627,499 | +0.14(+1.32%) |
Jul 17, 2013 | 10.89 | 10.93 | 10.82 | 10.85 | 1,866,420 | -0.01(-0.09%) |
Jul 16, 2013 | 10.74 | 10.88 | 10.65 | 10.86 | 3,519,040 | +0.12(+1.12%) |
Jul 15, 2013 | 10.67 | 10.79 | 10.61 | 10.74 | 1,619,386 | +0.08(+0.78%) |
Jul 12, 2013 | 10.73 | 10.79 | 10.54 | 10.65 | 1,984,345 | -0.07(-0.65%) |
Jul 11, 2013 | 10.59 | 10.74 | 10.59 | 10.72 | 2,222,071 | +0.27(+2.61%) |
Jul 10, 2013 | 10.30 | 10.52 | 10.27 | 10.45 | 3,660,153 | +0.16(+1.57%) |
Jul 09, 2013 | 10.27 | 10.33 | 10.18 | 10.29 | 2,763,609 | +0.08(+0.81%) |
Jul 08, 2013 | 10.10 | 10.29 | 10.07 | 10.21 | 4,724,793 | +0.12(+1.19%) |
Jul 05, 2013 | 10.18 | 10.21 | 9.805 | 10.09 | 2,870,334 | -0.08(-0.77%) |
Jul 03, 2013 | 10.11 | 10.17 | 10.03 | 10.17 | 3,026,606 | +0.05(+0.50%) |
Jul 02, 2013 | 10.01 | 10.13 | 9.934 | 10.11 | 2,691,494 | +0.11(+1.11%) |
Jul 01, 2013 | 9.948 | 10.08 | 9.920 | 10.00 | 1,866,536 | +0.11(+1.07%) |
Jun 28, 2013 | 10.02 | 10.05 | 9.851 | 9.897 | 6,160,014 | -0.15(-1.47%) |
Jun 27, 2013 | 9.934 | 10.07 | 9.860 | 10.05 | 2,426,508 | +0.18(+1.83%) |
Jun 26, 2013 | 9.769 | 9.897 | 9.764 | 9.865 | 3,338,452 | +0.23(+2.37%) |
Jun 25, 2013 | 9.650 | 9.719 | 9.531 | 9.636 | 2,311,283 | +0.10(+1.05%) |
Jun 24, 2013 | 9.472 | 9.719 | 9.243 | 9.536 | 5,545,281 | -0.05(-0.52%) |
Jun 21, 2013 | 9.810 | 9.869 | 9.367 | 9.586 | 7,558,501 | -0.21(-2.10%) |
Jun 20, 2013 | 10.01 | 10.02 | 9.728 | 9.792 | 5,662,443 | -0.29(-2.86%) |
Jun 19, 2013 | 10.40 | 10.44 | 9.947 | 10.08 | 3,638,806 | -0.31(-2.95%) |
Jun 18, 2013 | 10.25 | 10.44 | 10.17 | 10.39 | 3,239,867 | +0.16(+1.52%) |
Jun 17, 2013 | 10.40 | 10.48 | 10.15 | 10.23 | 2,594,940 | -0.13(-1.28%) |
Jun 14, 2013 | 10.35 | 10.52 | 10.34 | 10.36 | 3,298,870 | +0.00(+0.04%) |
Jun 13, 2013 | 10.10 | 10.40 | 10.08 | 10.36 | 3,000,178 | +0.23(+2.30%) |
Jun 12, 2013 | 10.38 | 10.39 | 10.08 | 10.13 | 2,011,742 | -0.18(-1.73%) |
Jun 11, 2013 | 10.38 | 10.50 | 10.27 | 10.30 | 4,517,043 | -0.16(-1.57%) |
Jun 10, 2013 | 10.54 | 10.58 | 10.40 | 10.47 | 3,650,427 | -0.04(-0.39%) |
Jun 07, 2013 | 10.34 | 10.52 | 10.22 | 10.51 | 5,718,571 | +0.20(+1.91%) |
Jun 06, 2013 | 10.13 | 10.33 | 10.00 | 10.31 | 3,969,553 | +0.20(+1.99%) |
Jun 05, 2013 | 10.23 | 10.33 | 10.08 | 10.11 | 2,863,241 | -0.16(-1.60%) |
Jun 04, 2013 | 10.47 | 10.55 | 10.25 | 10.28 | 3,713,903 | -0.23(-2.22%) |