Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.865 | 8.973 | 8.776 | 8.838 | 1,038,704 | -0.23(-2.55%) |
Jul 30, 2014 | 9.186 | 9.259 | 8.981 | 9.070 | 879,850 | -0.15(-1.63%) |
Jul 29, 2014 | 9.317 | 9.328 | 9.151 | 9.220 | 942,514 | -0.13(-1.36%) |
Jul 28, 2014 | 9.321 | 9.373 | 9.218 | 9.348 | 623,196 | +0.03(+0.29%) |
Jul 25, 2014 | 9.298 | 9.367 | 9.259 | 9.321 | 717,638 | -0.04(-0.45%) |
Jul 24, 2014 | 9.290 | 9.417 | 9.274 | 9.363 | 801,813 | +0.05(+0.58%) |
Jul 23, 2014 | 9.355 | 9.379 | 9.251 | 9.309 | 418,628 | -0.15(-1.63%) |
Jul 22, 2014 | 9.406 | 9.568 | 9.398 | 9.464 | 758,509 | +0.14(+1.49%) |
Jul 21, 2014 | 9.186 | 9.352 | 9.128 | 9.325 | 746,319 | +0.19(+2.11%) |
Jul 18, 2014 | 9.255 | 9.255 | 9.112 | 9.132 | 757,559 | +0.18(+2.03%) |
Jul 17, 2014 | 9.128 | 9.128 | 8.881 | 8.950 | 877,874 | -0.17(-1.90%) |
Jul 16, 2014 | 9.325 | 9.348 | 9.074 | 9.124 | 649,056 | -0.13(-1.38%) |
Jul 15, 2014 | 9.224 | 9.282 | 9.159 | 9.251 | 598,939 | +0.02(+0.17%) |
Jul 14, 2014 | 9.162 | 9.267 | 9.159 | 9.236 | 545,954 | +0.18(+2.00%) |
Jul 11, 2014 | 9.035 | 9.120 | 9.000 | 9.054 | 497,696 | +0.02(+0.26%) |
Jul 10, 2014 | 8.973 | 9.039 | 8.927 | 9.031 | 416,028 | +0.00(+0.00%) |
Jul 09, 2014 | 8.962 | 9.062 | 8.942 | 9.031 | 220,123 | +0.08(+0.95%) |
Jul 08, 2014 | 9.031 | 9.039 | 8.919 | 8.946 | 379,631 | -0.01(-0.13%) |
Jul 07, 2014 | 9.016 | 9.031 | 8.927 | 8.958 | 389,059 | -0.00(-0.04%) |
Jul 03, 2014 | 8.811 | 8.962 | 8.962 | 8.962 | 639,194 | +0.08(+0.96%) |
Jul 02, 2014 | 8.938 | 9.008 | 8.826 | 8.877 | 1,065,621 | -0.19(-2.13%) |
Jul 01, 2014 | 9.120 | 9.143 | 8.973 | 9.070 | 1,155,227 | -0.04(-0.47%) |
Jun 30, 2014 | 9.271 | 9.271 | 9.101 | 9.112 | 574,671 | -0.19(-2.03%) |
Jun 27, 2014 | 9.216 | 9.301 | 9.178 | 9.301 | 625,543 | +0.03(+0.38%) |
Jun 26, 2014 | 9.355 | 9.355 | 9.220 | 9.267 | 265,887 | -0.03(-0.29%) |
Jun 25, 2014 | 9.386 | 9.433 | 9.236 | 9.294 | 513,950 | -0.04(-0.45%) |
Jun 24, 2014 | 9.363 | 9.483 | 9.336 | 9.336 | 828,186 | +0.00(+0.04%) |
Jun 23, 2014 | 9.313 | 9.390 | 9.228 | 9.332 | 373,752 | +0.04(+0.42%) |
Jun 20, 2014 | 9.216 | 9.305 | 9.147 | 9.294 | 426,203 | +0.12(+1.26%) |
Jun 19, 2014 | 9.263 | 9.301 | 9.151 | 9.178 | 167,187 | -0.10(-1.04%) |
Jun 18, 2014 | 9.070 | 9.309 | 8.966 | 9.274 | 683,332 | +0.23(+2.56%) |
Jun 17, 2014 | 9.054 | 9.058 | 8.954 | 9.043 | 375,195 | -0.04(-0.43%) |
Jun 16, 2014 | 9.178 | 9.209 | 9.035 | 9.081 | 424,815 | -0.05(-0.51%) |
Jun 13, 2014 | 9.251 | 9.274 | 9.114 | 9.128 | 506,887 | -0.08(-0.88%) |
Jun 12, 2014 | 9.213 | 9.228 | 9.170 | 9.209 | 232,469 | -0.02(-0.21%) |
Jun 11, 2014 | 9.386 | 9.390 | 9.201 | 9.228 | 620,565 | -0.12(-1.24%) |
Jun 10, 2014 | 9.386 | 9.406 | 9.271 | 9.344 | 720,937 | +0.20(+2.24%) |
Jun 06, 2014 | 9.286 | 9.286 | 9.076 | 9.139 | 693,510 | +0.13(+1.41%) |
Jun 05, 2014 | 9.104 | 9.139 | 8.969 | 9.012 | 360,396 | -0.01(-0.09%) |
Jun 04, 2014 | 9.132 | 9.139 | 8.977 | 9.020 | 900,769 | -0.11(-1.23%) |
Jun 03, 2014 | 9.120 | 9.178 | 9.054 | 9.132 | 1,110,579 | +0.06(+0.68%) |
Jun 02, 2014 | 9.166 | 9.178 | 8.989 | 9.070 | 634,991 | -0.25(-2.69%) |
May 30, 2014 | 9.197 | 9.338 | 9.170 | 9.321 | 1,940,605 | +0.05(+0.50%) |
May 29, 2014 | 9.197 | 9.313 | 9.151 | 9.274 | 684,101 | +0.10(+1.14%) |
May 28, 2014 | 9.178 | 9.240 | 9.043 | 9.170 | 549,313 | +0.09(+0.98%) |
May 27, 2014 | 9.344 | 9.363 | 9.074 | 9.081 | 791,396 | -0.23(-2.49%) |
May 23, 2014 | 9.379 | 9.313 | 9.313 | 9.313 | 388,489 | -0.03(-0.37%) |
May 22, 2014 | 9.437 | 9.452 | 9.301 | 9.348 | 391,203 | +0.05(+0.54%) |
May 21, 2014 | 9.243 | 9.315 | 9.213 | 9.298 | 1,457,340 | +0.01(+0.12%) |
May 20, 2014 | 9.402 | 9.467 | 9.216 | 9.286 | 663,197 | -0.10(-1.11%) |
May 19, 2014 | 9.525 | 9.541 | 9.363 | 9.390 | 1,244,945 | -0.39(-4.03%) |
May 16, 2014 | 10.02 | 10.02 | 9.765 | 9.784 | 736,736 | -0.10(-1.05%) |
May 15, 2014 | 10.00 | 10.02 | 9.850 | 9.888 | 902,230 | -0.22(-2.18%) |
May 14, 2014 | 9.942 | 10.21 | 9.938 | 10.11 | 898,024 | +0.21(+2.15%) |
May 13, 2014 | 9.904 | 9.927 | 9.830 | 9.896 | 546,345 | -0.08(-0.77%) |
May 12, 2014 | 9.927 | 9.985 | 9.865 | 9.973 | 698,395 | +0.17(+1.73%) |
May 09, 2014 | 9.892 | 9.904 | 9.753 | 9.803 | 661,390 | -0.11(-1.09%) |
May 08, 2014 | 10.12 | 10.17 | 9.869 | 9.911 | 638,122 | -0.14(-1.42%) |
May 07, 2014 | 10.10 | 10.14 | 9.911 | 10.05 | 691,270 | +0.00(+0.04%) |
May 06, 2014 | 9.904 | 10.14 | 9.884 | 10.05 | 585,360 | +0.24(+2.44%) |
May 05, 2014 | 9.738 | 9.911 | 9.734 | 9.811 | 955,103 | -0.12(-1.17%) |
May 02, 2014 | 9.680 | 9.942 | 9.653 | 9.927 | 1,031,087 | +0.28(+2.92%) |
May 01, 2014 | 9.622 | 9.695 | 9.579 | 9.645 | 212,954 | +0.03(+0.36%) |
Apr 30, 2014 | 9.630 | 9.688 | 9.560 | 9.610 | 334,072 | -0.05(-0.52%) |
Apr 29, 2014 | 9.688 | 9.842 | 9.632 | 9.661 | 1,067,120 | +0.04(+0.44%) |
Apr 28, 2014 | 9.587 | 9.641 | 9.529 | 9.618 | 623,434 | -0.02(-0.16%) |
Apr 25, 2014 | 9.718 | 9.718 | 9.556 | 9.633 | 888,907 | -0.07(-0.72%) |
Apr 24, 2014 | 9.780 | 9.780 | 9.549 | 9.703 | 654,754 | -0.05(-0.51%) |
Apr 23, 2014 | 9.772 | 9.784 | 9.641 | 9.753 | 1,525,069 | +0.00(+0.00%) |
Apr 22, 2014 | 9.753 | 9.815 | 9.703 | 9.753 | 849,804 | -0.07(-0.75%) |
Apr 21, 2014 | 9.850 | 9.892 | 9.738 | 9.827 | 203,358 | -0.02(-0.24%) |
Apr 17, 2014 | 9.749 | 9.850 | 9.850 | 9.850 | 923,568 | +0.10(+1.07%) |
Apr 16, 2014 | 9.722 | 9.800 | 9.637 | 9.745 | 1,100,212 | +0.12(+1.24%) |
Apr 15, 2014 | 9.784 | 9.800 | 9.552 | 9.626 | 1,238,454 | -0.24(-2.43%) |
Apr 14, 2014 | 9.938 | 9.946 | 9.803 | 9.865 | 1,382,579 | -0.04(-0.39%) |
Apr 11, 2014 | 9.722 | 9.977 | 9.699 | 9.904 | 1,036,015 | +0.09(+0.90%) |
Apr 10, 2014 | 9.834 | 9.869 | 9.738 | 9.815 | 814,097 | -0.03(-0.35%) |
Apr 09, 2014 | 9.703 | 9.927 | 9.618 | 9.850 | 1,272,043 | +0.06(+0.63%) |
Apr 08, 2014 | 9.908 | 9.973 | 9.715 | 9.788 | 1,221,892 | -0.02(-0.20%) |
Apr 07, 2014 | 9.676 | 9.830 | 9.618 | 9.807 | 872,782 | +0.29(+3.04%) |
Apr 04, 2014 | 9.641 | 9.734 | 9.483 | 9.518 | 999,352 | +0.14(+1.44%) |
Apr 03, 2014 | 9.641 | 9.661 | 9.317 | 9.383 | 1,701,510 | -0.25(-2.61%) |
Apr 02, 2014 | 9.456 | 9.688 | 9.433 | 9.633 | 990,554 | +0.19(+2.05%) |
Apr 01, 2014 | 9.367 | 9.479 | 9.313 | 9.440 | 687,900 | +0.14(+1.49%) |
Mar 31, 2014 | 9.313 | 9.321 | 9.222 | 9.301 | 1,063,155 | -0.02(-0.17%) |
Mar 28, 2014 | 9.348 | 9.587 | 9.228 | 9.317 | 1,259,218 | +0.05(+0.50%) |
Mar 27, 2014 | 9.070 | 9.421 | 9.039 | 9.271 | 1,543,605 | +0.38(+4.30%) |
Mar 26, 2014 | 9.043 | 9.112 | 8.865 | 8.888 | 1,415,284 | -0.07(-0.82%) |
Mar 25, 2014 | 8.950 | 9.016 | 8.904 | 8.962 | 1,324,318 | +0.13(+1.49%) |
Mar 24, 2014 | 8.892 | 8.985 | 8.688 | 8.830 | 1,716,058 | -0.05(-0.61%) |
Mar 21, 2014 | 8.738 | 8.946 | 8.699 | 8.884 | 3,409,084 | +0.15(+1.72%) |
Mar 20, 2014 | 8.614 | 8.765 | 8.456 | 8.734 | 1,101,499 | +0.10(+1.16%) |
Mar 19, 2014 | 8.425 | 8.796 | 8.417 | 8.633 | 1,327,452 | +0.17(+2.01%) |
Mar 18, 2014 | 8.224 | 8.487 | 8.213 | 8.464 | 822,592 | +0.19(+2.24%) |
Mar 17, 2014 | 8.255 | 8.379 | 8.220 | 8.278 | 479,017 | +0.05(+0.66%) |
Mar 14, 2014 | 8.220 | 8.309 | 8.209 | 8.224 | 562,915 | -0.05(-0.56%) |
Mar 13, 2014 | 8.498 | 8.514 | 8.255 | 8.271 | 413,917 | -0.14(-1.70%) |
Mar 12, 2014 | 8.352 | 8.429 | 8.317 | 8.413 | 558,585 | +0.02(+0.28%) |
Mar 11, 2014 | 8.603 | 8.630 | 8.344 | 8.390 | 736,415 | -0.13(-1.50%) |
Mar 10, 2014 | 8.556 | 8.556 | 8.460 | 8.518 | 1,060,524 | -0.05(-0.59%) |
Mar 07, 2014 | 8.637 | 8.780 | 8.518 | 8.568 | 1,060,283 | -0.08(-0.89%) |
Mar 06, 2014 | 8.599 | 8.726 | 8.587 | 8.645 | 682,697 | +0.10(+1.13%) |
Mar 05, 2014 | 8.437 | 8.610 | 8.406 | 8.549 | 1,061,777 | +0.10(+1.14%) |
Mar 04, 2014 | 8.664 | 8.786 | 8.444 | 8.452 | 1,010,590 | -0.12(-1.44%) |
Mar 03, 2014 | 8.537 | 8.668 | 8.389 | 8.576 | 603,176 | -0.03(-0.40%) |
Feb 28, 2014 | 8.745 | 8.776 | 8.556 | 8.610 | 1,471,965 | -0.25(-2.79%) |
Feb 27, 2014 | 8.595 | 8.869 | 8.595 | 8.857 | 872,795 | +0.35(+4.13%) |
Feb 26, 2014 | 8.514 | 8.556 | 8.400 | 8.506 | 587,394 | +0.09(+1.09%) |
Feb 25, 2014 | 8.495 | 8.525 | 8.392 | 8.415 | 538,480 | -0.08(-0.99%) |
Feb 24, 2014 | 8.541 | 8.586 | 8.476 | 8.499 | 658,519 | +0.01(+0.13%) |
Feb 21, 2014 | 8.396 | 8.577 | 8.388 | 8.487 | 734,582 | +0.16(+1.87%) |
Feb 20, 2014 | 8.335 | 8.434 | 8.293 | 8.331 | 723,522 | +0.02(+0.23%) |
Feb 19, 2014 | 8.289 | 8.396 | 8.221 | 8.312 | 891,536 | +0.07(+0.88%) |
Feb 18, 2014 | 8.301 | 8.350 | 8.221 | 8.240 | 680,696 | +0.03(+0.37%) |
Feb 14, 2014 | 8.125 | 8.209 | 8.209 | 8.209 | 406,895 | +0.03(+0.37%) |
Feb 13, 2014 | 7.988 | 8.198 | 7.988 | 8.179 | 434,102 | +0.02(+0.28%) |
Feb 12, 2014 | 8.308 | 8.350 | 8.099 | 8.156 | 412,284 | -0.13(-1.56%) |
Feb 11, 2014 | 8.064 | 8.323 | 8.053 | 8.285 | 769,257 | +0.18(+2.16%) |
Feb 10, 2014 | 8.289 | 8.320 | 8.083 | 8.110 | 667,647 | -0.21(-2.56%) |
Feb 07, 2014 | 8.521 | 8.594 | 8.285 | 8.323 | 1,597,912 | -0.20(-2.37%) |
Feb 06, 2014 | 8.121 | 8.537 | 8.102 | 8.525 | 1,453,627 | +0.53(+6.62%) |
Feb 05, 2014 | 8.198 | 8.217 | 7.939 | 7.996 | 1,360,230 | -0.28(-3.41%) |
Feb 04, 2014 | 8.243 | 8.342 | 8.152 | 8.278 | 676,984 | +0.24(+3.03%) |
Feb 03, 2014 | 8.240 | 8.270 | 8.034 | 8.034 | 978,512 | -0.37(-4.35%) |
Jan 31, 2014 | 8.316 | 8.449 | 8.304 | 8.400 | 930,690 | -0.01(-0.14%) |
Jan 30, 2014 | 8.514 | 8.537 | 8.335 | 8.411 | 676,157 | +0.08(+1.01%) |
Jan 29, 2014 | 8.312 | 8.407 | 8.228 | 8.327 | 649,914 | +0.03(+0.32%) |
Jan 28, 2014 | 8.221 | 8.354 | 8.209 | 8.301 | 1,830,086 | +0.14(+1.77%) |
Jan 27, 2014 | 8.297 | 8.316 | 8.137 | 8.156 | 1,348,372 | -0.15(-1.79%) |
Jan 24, 2014 | 8.411 | 8.483 | 8.301 | 8.304 | 1,126,761 | -0.19(-2.20%) |
Jan 23, 2014 | 8.659 | 8.681 | 8.434 | 8.491 | 640,028 | -0.21(-2.41%) |
Jan 22, 2014 | 8.651 | 8.739 | 8.609 | 8.701 | 646,128 | +0.04(+0.48%) |
Jan 21, 2014 | 8.666 | 8.708 | 8.594 | 8.659 | 658,285 | +0.10(+1.16%) |
Jan 17, 2014 | 8.662 | 8.560 | 8.560 | 8.560 | 655,757 | -0.11(-1.27%) |
Jan 16, 2014 | 8.792 | 8.830 | 8.632 | 8.670 | 557,488 | +0.07(+0.80%) |
Jan 15, 2014 | 8.777 | 8.784 | 8.598 | 8.601 | 690,443 | -0.18(-2.00%) |
Jan 14, 2014 | 8.701 | 8.815 | 8.685 | 8.777 | 399,610 | +0.20(+2.35%) |
Jan 13, 2014 | 8.720 | 8.781 | 8.552 | 8.575 | 585,118 | -0.14(-1.57%) |
Jan 10, 2014 | 8.510 | 8.746 | 8.506 | 8.712 | 740,701 | +0.18(+2.14%) |
Jan 09, 2014 | 8.613 | 8.621 | 8.441 | 8.529 | 411,121 | -0.08(-0.97%) |
Jan 08, 2014 | 8.659 | 8.712 | 8.609 | 8.613 | 485,654 | -0.04(-0.44%) |
Jan 07, 2014 | 8.681 | 8.718 | 8.563 | 8.651 | 811,149 | +0.06(+0.66%) |
Jan 06, 2014 | 8.613 | 8.655 | 8.533 | 8.594 | 656,962 | -0.14(-1.57%) |
Jan 03, 2014 | 8.659 | 8.750 | 8.621 | 8.731 | 624,815 | +0.03(+0.31%) |
Jan 02, 2014 | 8.857 | 8.876 | 8.693 | 8.704 | 442,741 | -0.30(-3.38%) |
Dec 31, 2013 | 9.135 | 9.009 | 9.009 | 9.009 | 1,239,849 | -0.08(-0.88%) |
Dec 30, 2013 | 9.112 | 9.154 | 9.021 | 9.089 | 547,208 | -0.06(-0.62%) |
Dec 27, 2013 | 9.013 | 9.146 | 8.979 | 9.146 | 781,320 | +0.05(+0.50%) |
Dec 26, 2013 | 9.104 | 9.131 | 9.032 | 9.101 | 527,378 | -0.02(-0.21%) |
Dec 24, 2013 | 9.036 | 9.146 | 8.979 | 9.120 | 172,602 | +0.10(+1.06%) |
Dec 23, 2013 | 8.982 | 9.036 | 8.948 | 9.024 | 818,544 | +0.10(+1.07%) |
Dec 20, 2013 | 9.005 | 9.055 | 8.925 | 8.929 | 1,277,551 | -0.14(-1.55%) |
Dec 19, 2013 | 9.036 | 9.127 | 8.966 | 9.070 | 546,100 | -0.13(-1.37%) |
Dec 18, 2013 | 9.135 | 9.257 | 8.967 | 9.196 | 692,567 | -0.02(-0.21%) |
Dec 17, 2013 | 9.276 | 9.348 | 9.192 | 9.215 | 771,274 | +0.13(+1.47%) |
Dec 16, 2013 | 9.146 | 9.226 | 9.062 | 9.081 | 552,128 | +0.16(+1.84%) |
Dec 13, 2013 | 9.158 | 9.161 | 8.895 | 8.918 | 845,607 | -0.08(-0.93%) |
Dec 12, 2013 | 9.028 | 9.059 | 8.937 | 9.001 | 723,425 | +0.07(+0.77%) |
Dec 11, 2013 | 9.108 | 9.108 | 8.921 | 8.933 | 778,451 | -0.22(-2.41%) |
Dec 10, 2013 | 9.222 | 9.287 | 9.154 | 9.154 | 951,121 | -0.04(-0.46%) |
Dec 09, 2013 | 9.177 | 9.222 | 9.139 | 9.196 | 1,028,930 | +0.05(+0.54%) |
Dec 06, 2013 | 9.127 | 9.257 | 9.101 | 9.146 | 480,750 | +0.19(+2.17%) |
Dec 05, 2013 | 8.849 | 9.013 | 8.811 | 8.952 | 681,342 | +0.03(+0.38%) |
Dec 04, 2013 | 9.028 | 9.154 | 8.845 | 8.918 | 1,038,074 | -0.21(-2.25%) |
Dec 03, 2013 | 9.165 | 9.200 | 8.960 | 9.123 | 1,170,509 | -0.14(-1.56%) |
Dec 02, 2013 | 9.280 | 9.333 | 9.201 | 9.268 | 1,892,370 | -0.16(-1.74%) |
Nov 29, 2013 | 9.428 | 9.455 | 9.371 | 9.432 | 462,374 | -0.08(-0.84%) |
Nov 27, 2013 | 9.588 | 9.596 | 9.466 | 9.512 | 510,307 | -0.14(-1.46%) |
Nov 26, 2013 | 9.561 | 9.668 | 9.508 | 9.653 | 522,508 | +0.10(+1.04%) |
Nov 25, 2013 | 9.691 | 9.691 | 9.535 | 9.554 | 501,785 | -0.16(-1.69%) |
Nov 22, 2013 | 9.622 | 9.737 | 9.580 | 9.718 | 358,755 | +0.07(+0.75%) |
Nov 21, 2013 | 9.676 | 9.687 | 9.607 | 9.645 | 601,136 | -0.07(-0.71%) |
Nov 20, 2013 | 9.760 | 9.851 | 9.657 | 9.714 | 294,534 | -0.06(-0.66%) |
Nov 19, 2013 | 9.912 | 9.939 | 9.748 | 9.779 | 620,659 | -0.10(-1.00%) |
Nov 18, 2013 | 9.847 | 9.939 | 9.760 | 9.878 | 933,759 | +0.02(+0.23%) |
Nov 15, 2013 | 9.729 | 9.919 | 9.514 | 9.855 | 492,164 | +0.19(+1.93%) |
Nov 14, 2013 | 9.546 | 9.714 | 9.504 | 9.668 | 984,361 | +0.14(+1.44%) |
Nov 13, 2013 | 9.443 | 9.539 | 9.405 | 9.531 | 661,777 | -0.03(-0.28%) |
Nov 12, 2013 | 9.478 | 9.561 | 9.386 | 9.558 | 680,927 | +0.05(+0.56%) |
Nov 11, 2013 | 9.451 | 9.523 | 9.436 | 9.504 | 302,223 | +0.11(+1.22%) |
Nov 08, 2013 | 9.386 | 9.443 | 9.238 | 9.390 | 513,788 | -0.12(-1.24%) |
Nov 07, 2013 | 9.809 | 9.817 | 9.493 | 9.508 | 837,931 | -0.40(-4.07%) |
Nov 06, 2013 | 9.862 | 9.923 | 9.820 | 9.912 | 582,183 | +0.09(+0.89%) |
Nov 05, 2013 | 9.942 | 9.969 | 9.813 | 9.824 | 541,960 | -0.30(-2.97%) |
Nov 04, 2013 | 10.10 | 10.16 | 10.02 | 10.13 | 577,106 | -0.08(-0.75%) |
Nov 01, 2013 | 10.18 | 10.29 | 10.08 | 10.20 | 760,482 | +0.06(+0.56%) |
Oct 31, 2013 | 10.36 | 10.38 | 10.14 | 10.14 | 560,420 | -0.27(-2.56%) |
Oct 30, 2013 | 10.39 | 10.43 | 10.32 | 10.41 | 452,669 | +0.02(+0.15%) |
Oct 29, 2013 | 10.27 | 10.40 | 10.22 | 10.40 | 460,986 | +0.13(+1.22%) |
Oct 28, 2013 | 10.28 | 10.34 | 10.21 | 10.27 | 314,863 | -0.01(-0.11%) |
Oct 25, 2013 | 10.36 | 10.37 | 10.21 | 10.28 | 412,195 | -0.03(-0.33%) |
Oct 24, 2013 | 10.40 | 10.41 | 10.21 | 10.32 | 595,445 | -0.12(-1.17%) |
Oct 23, 2013 | 10.54 | 10.56 | 10.41 | 10.44 | 445,576 | -0.13(-1.19%) |
Oct 22, 2013 | 10.48 | 10.64 | 10.48 | 10.56 | 329,590 | +0.02(+0.15%) |
Oct 21, 2013 | 10.44 | 10.55 | 10.33 | 10.55 | 608,985 | +0.24(+2.29%) |
Oct 18, 2013 | 10.36 | 10.45 | 10.30 | 10.31 | 459,773 | -0.02(-0.15%) |
Oct 17, 2013 | 10.35 | 10.39 | 10.24 | 10.33 | 429,563 | -0.03(-0.33%) |
Oct 16, 2013 | 10.33 | 10.46 | 10.31 | 10.36 | 520,469 | +0.10(+0.97%) |
Oct 15, 2013 | 10.20 | 10.30 | 10.10 | 10.26 | 1,049,884 | -0.06(-0.63%) |
Oct 14, 2013 | 10.13 | 10.39 | 10.10 | 10.33 | 414,337 | +0.07(+0.71%) |
Oct 11, 2013 | 10.01 | 10.26 | 9.980 | 10.25 | 665,945 | +0.16(+1.58%) |
Oct 10, 2013 | 10.08 | 10.14 | 9.984 | 10.09 | 590,906 | +0.06(+0.57%) |
Oct 09, 2013 | 9.859 | 10.07 | 9.805 | 10.04 | 1,665,934 | +0.23(+2.33%) |
Oct 08, 2013 | 9.988 | 10.04 | 9.771 | 9.809 | 643,913 | -0.11(-1.08%) |
Oct 07, 2013 | 9.870 | 10.01 | 9.862 | 9.916 | 278,140 | +0.02(+0.19%) |
Oct 04, 2013 | 9.813 | 9.919 | 9.813 | 9.897 | 352,946 | +0.02(+0.23%) |
Oct 03, 2013 | 9.931 | 9.973 | 9.790 | 9.874 | 733,535 | -0.09(-0.92%) |
Oct 02, 2013 | 9.710 | 9.977 | 9.710 | 9.965 | 950,313 | +0.25(+2.55%) |
Oct 01, 2013 | 9.500 | 9.725 | 9.424 | 9.718 | 965,948 | +0.35(+3.74%) |
Sep 30, 2013 | 9.497 | 9.546 | 9.310 | 9.367 | 1,560,774 | +0.03(+0.29%) |
Sep 27, 2013 | 9.394 | 9.436 | 9.318 | 9.340 | 876,258 | -0.06(-0.69%) |
Sep 26, 2013 | 9.527 | 9.554 | 9.371 | 9.405 | 1,068,772 | -0.13(-1.40%) |
Sep 25, 2013 | 9.847 | 9.851 | 9.489 | 9.539 | 1,265,728 | -0.32(-3.28%) |
Sep 24, 2013 | 9.828 | 9.935 | 9.748 | 9.862 | 1,265,982 | +0.04(+0.39%) |
Sep 23, 2013 | 9.691 | 9.855 | 9.626 | 9.824 | 558,260 | +0.14(+1.46%) |
Sep 20, 2013 | 9.919 | 10.02 | 9.641 | 9.683 | 777,461 | -0.23(-2.34%) |
Sep 19, 2013 | 9.798 | 9.946 | 9.645 | 9.916 | 902,265 | +0.11(+1.17%) |
Sep 18, 2013 | 9.401 | 9.801 | 9.310 | 9.801 | 1,083,221 | +0.45(+4.81%) |
Sep 17, 2013 | 9.470 | 9.470 | 9.276 | 9.352 | 767,268 | +0.06(+0.61%) |
Sep 16, 2013 | 9.504 | 9.508 | 9.280 | 9.295 | 322,397 | -0.04(-0.41%) |
Sep 13, 2013 | 9.268 | 9.348 | 9.211 | 9.333 | 661,554 | +0.17(+1.87%) |
Sep 12, 2013 | 9.363 | 9.363 | 9.142 | 9.161 | 824,795 | -0.14(-1.47%) |
Sep 11, 2013 | 9.420 | 9.420 | 9.230 | 9.299 | 1,361,198 | -0.18(-1.93%) |
Sep 10, 2013 | 9.401 | 9.588 | 9.382 | 9.481 | 1,327,597 | +0.12(+1.30%) |
Sep 09, 2013 | 8.975 | 9.379 | 8.975 | 9.360 | 1,137,999 | +0.38(+4.24%) |
Sep 06, 2013 | 8.895 | 9.001 | 8.838 | 8.979 | 1,027,741 | +0.24(+2.75%) |
Sep 05, 2013 | 8.499 | 8.758 | 8.476 | 8.739 | 801,507 | +0.23(+2.73%) |
Sep 04, 2013 | 8.392 | 8.533 | 8.381 | 8.506 | 580,518 | +0.10(+1.13%) |
Sep 03, 2013 | 8.464 | 8.537 | 8.365 | 8.411 | 479,821 | +0.06(+0.78%) |
Aug 30, 2013 | 8.491 | 8.510 | 8.224 | 8.346 | 1,885,820 | -0.06(-0.72%) |
Aug 29, 2013 | 8.434 | 8.529 | 8.323 | 8.407 | 434,800 | -0.02(-0.23%) |
Aug 28, 2013 | 8.331 | 8.537 | 8.255 | 8.426 | 968,568 | +0.08(+0.96%) |
Aug 27, 2013 | 8.487 | 8.487 | 8.190 | 8.346 | 1,190,129 | -0.21(-2.49%) |
Aug 26, 2013 | 8.731 | 8.731 | 8.537 | 8.560 | 376,548 | -0.18(-2.05%) |
Aug 23, 2013 | 8.426 | 8.781 | 8.422 | 8.739 | 841,708 | +0.43(+5.18%) |
Aug 22, 2013 | 8.251 | 8.400 | 8.217 | 8.308 | 697,815 | +0.13(+1.54%) |
Aug 21, 2013 | 8.240 | 8.346 | 8.141 | 8.182 | 491,694 | +0.02(+0.28%) |
Aug 20, 2013 | 8.163 | 8.320 | 8.141 | 8.160 | 810,467 | +0.01(+0.14%) |
Aug 19, 2013 | 8.331 | 8.373 | 8.137 | 8.148 | 1,037,572 | -0.24(-2.82%) |
Aug 16, 2013 | 8.552 | 8.579 | 8.384 | 8.384 | 851,204 | -0.21(-2.44%) |
Aug 15, 2013 | 8.624 | 8.640 | 8.533 | 8.594 | 876,733 | -0.21(-2.34%) |
Aug 14, 2013 | 8.906 | 9.017 | 8.777 | 8.800 | 718,734 | -0.17(-1.91%) |
Aug 13, 2013 | 9.013 | 9.066 | 8.880 | 8.971 | 678,207 | -0.05(-0.51%) |
Aug 12, 2013 | 9.177 | 9.245 | 8.982 | 9.017 | 568,280 | -0.08(-0.92%) |
Aug 09, 2013 | 8.990 | 9.173 | 8.956 | 9.101 | 580,944 | +0.14(+1.53%) |
Aug 08, 2013 | 8.921 | 9.055 | 8.769 | 8.963 | 612,524 | +0.11(+1.25%) |
Aug 07, 2013 | 8.857 | 8.958 | 8.827 | 8.853 | 784,990 | -0.09(-0.97%) |
Aug 06, 2013 | 9.011 | 9.030 | 8.887 | 8.940 | 735,235 | -0.11(-1.16%) |
Aug 05, 2013 | 9.094 | 9.101 | 9.004 | 9.045 | 579,209 | +0.00(+0.00%) |
Aug 02, 2013 | 8.891 | 9.079 | 8.864 | 9.045 | 686,722 | +0.17(+1.95%) |