Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 6.084 | 6.111 | 5.886 | 6.106 | 59,755,900 | +0.08(+1.29%) |
Sep 29, 2014 | 5.967 | 6.117 | 5.962 | 6.028 | 46,176,432 | -0.18(-2.86%) |
Sep 26, 2014 | 6.239 | 6.272 | 6.167 | 6.206 | 40,558,292 | -0.07(-1.15%) |
Sep 25, 2014 | 6.294 | 6.311 | 6.194 | 6.278 | 58,706,572 | -0.15(-2.33%) |
Sep 24, 2014 | 6.405 | 6.472 | 6.361 | 6.427 | 69,919,368 | +0.09(+1.49%) |
Sep 23, 2014 | 6.366 | 6.433 | 6.289 | 6.333 | 42,979,104 | -0.01(-0.17%) |
Sep 22, 2014 | 6.411 | 6.444 | 6.250 | 6.344 | 87,739,616 | -0.31(-4.67%) |
Sep 19, 2014 | 6.788 | 6.838 | 6.627 | 6.655 | 60,807,456 | -0.18(-2.60%) |
Sep 18, 2014 | 6.860 | 6.904 | 6.810 | 6.832 | 26,776,850 | -0.04(-0.56%) |
Sep 17, 2014 | 6.982 | 6.982 | 6.849 | 6.871 | 41,079,288 | -0.09(-1.35%) |
Sep 16, 2014 | 6.888 | 7.060 | 6.838 | 6.965 | 37,245,144 | +0.07(+0.96%) |
Sep 15, 2014 | 6.854 | 6.921 | 6.838 | 6.899 | 25,952,912 | +0.08(+1.14%) |
Sep 12, 2014 | 6.760 | 6.838 | 6.710 | 6.821 | 50,309,304 | -0.06(-0.89%) |
Sep 11, 2014 | 6.871 | 6.921 | 6.849 | 6.882 | 35,598,444 | +0.02(+0.24%) |
Sep 10, 2014 | 6.926 | 6.938 | 6.778 | 6.865 | 47,121,968 | -0.08(-1.12%) |
Sep 09, 2014 | 6.893 | 7.054 | 6.877 | 6.943 | 41,074,012 | +0.03(+0.48%) |
Sep 08, 2014 | 6.943 | 6.954 | 6.860 | 6.910 | 61,221,148 | -0.12(-1.74%) |
Sep 05, 2014 | 7.076 | 7.093 | 6.877 | 7.032 | 75,372,024 | -0.08(-1.09%) |
Sep 04, 2014 | 7.143 | 7.191 | 6.784 | 7.109 | 43,857,428 | -0.08(-1.16%) |
Sep 03, 2014 | 7.170 | 7.315 | 7.165 | 7.193 | 45,342,952 | +0.08(+1.09%) |
Sep 02, 2014 | 7.209 | 7.215 | 7.098 | 7.115 | 47,865,964 | -0.13(-1.76%) |
Aug 29, 2014 | 7.265 | 7.243 | 7.243 | 7.243 | 43,552,504 | -0.03(-0.38%) |
Aug 28, 2014 | 7.353 | 7.370 | 7.159 | 7.270 | 86,551,848 | -0.32(-4.17%) |
Aug 27, 2014 | 7.631 | 7.658 | 7.559 | 7.586 | 24,271,068 | -0.04(-0.58%) |
Aug 26, 2014 | 7.536 | 7.658 | 7.520 | 7.631 | 30,004,308 | +0.07(+0.95%) |
Aug 25, 2014 | 7.642 | 7.647 | 7.553 | 7.559 | 22,945,650 | -0.06(-0.80%) |
Aug 22, 2014 | 7.625 | 7.657 | 7.575 | 7.620 | 22,456,422 | -0.11(-1.36%) |
Aug 21, 2014 | 7.819 | 7.830 | 7.708 | 7.725 | 24,708,484 | -0.08(-1.07%) |
Aug 20, 2014 | 7.686 | 7.814 | 7.686 | 7.808 | 24,421,118 | +0.11(+1.44%) |
Aug 19, 2014 | 7.592 | 7.747 | 7.586 | 7.697 | 30,037,444 | +0.04(+0.51%) |
Aug 18, 2014 | 7.658 | 7.681 | 7.536 | 7.658 | 25,977,720 | +0.06(+0.73%) |
Aug 15, 2014 | 7.564 | 7.609 | 7.492 | 7.603 | 25,375,834 | +0.10(+1.33%) |
Aug 14, 2014 | 7.559 | 7.581 | 7.376 | 7.503 | 49,571,228 | -0.12(-1.60%) |
Aug 13, 2014 | 7.725 | 7.725 | 7.542 | 7.625 | 40,437,996 | -0.13(-1.72%) |
Aug 12, 2014 | 7.758 | 7.797 | 7.714 | 7.758 | 24,831,346 | -0.03(-0.36%) |
Aug 11, 2014 | 7.792 | 7.858 | 7.742 | 7.786 | 23,179,032 | +0.12(+1.52%) |
Aug 08, 2014 | 7.586 | 7.708 | 7.581 | 7.670 | 19,884,774 | +0.02(+0.29%) |
Aug 07, 2014 | 7.808 | 7.818 | 7.625 | 7.647 | 25,065,916 | -0.12(-1.57%) |
Aug 06, 2014 | 7.681 | 7.814 | 7.672 | 7.769 | 16,763,888 | +0.07(+0.86%) |
Aug 05, 2014 | 7.736 | 7.797 | 7.658 | 7.703 | 24,007,126 | -0.14(-1.84%) |
Aug 04, 2014 | 7.814 | 7.875 | 7.742 | 7.847 | 20,771,378 | +0.08(+1.00%) |
Aug 01, 2014 | 7.941 | 7.991 | 7.736 | 7.769 | 36,338,364 | -0.19(-2.37%) |
Jul 31, 2014 | 7.925 | 8.074 | 7.808 | 7.958 | 35,484,884 | -0.02(-0.21%) |
Jul 30, 2014 | 8.108 | 8.230 | 7.897 | 7.975 | 41,241,844 | -0.21(-2.57%) |
Jul 29, 2014 | 8.263 | 8.280 | 8.174 | 8.185 | 25,923,140 | -0.04(-0.47%) |
Jul 28, 2014 | 8.108 | 8.235 | 8.097 | 8.224 | 32,398,378 | +0.15(+1.85%) |
Jul 25, 2014 | 8.074 | 8.085 | 8.011 | 8.074 | 21,089,342 | +0.00(+0.00%) |
Jul 24, 2014 | 8.019 | 8.130 | 7.975 | 8.074 | 27,022,500 | +0.12(+1.53%) |
Jul 23, 2014 | 7.969 | 8.047 | 7.914 | 7.952 | 26,032,220 | -0.05(-0.62%) |
Jul 22, 2014 | 7.980 | 8.047 | 7.952 | 8.002 | 35,457,036 | +0.10(+1.26%) |
Jul 21, 2014 | 7.830 | 7.914 | 7.753 | 7.902 | 24,255,822 | +0.09(+1.21%) |
Jul 18, 2014 | 7.853 | 7.916 | 7.786 | 7.808 | 38,443,996 | +0.06(+0.72%) |
Jul 17, 2014 | 7.891 | 7.902 | 7.747 | 7.753 | 27,556,168 | -0.23(-2.92%) |
Jul 16, 2014 | 7.902 | 8.013 | 7.897 | 7.986 | 44,633,156 | +0.22(+2.86%) |
Jul 15, 2014 | 7.764 | 7.792 | 7.703 | 7.764 | 24,022,572 | +0.06(+0.79%) |
Jul 14, 2014 | 7.758 | 7.786 | 7.703 | 7.703 | 33,264,040 | +0.02(+0.22%) |
Jul 11, 2014 | 7.620 | 7.736 | 7.570 | 7.686 | 26,508,704 | +0.02(+0.22%) |
Jul 10, 2014 | 7.642 | 7.728 | 7.603 | 7.670 | 31,351,256 | -0.07(-0.86%) |
Jul 09, 2014 | 7.636 | 7.783 | 7.614 | 7.736 | 25,361,788 | +0.10(+1.31%) |
Jul 08, 2014 | 7.775 | 7.775 | 7.620 | 7.636 | 25,689,126 | -0.07(-0.94%) |
Jul 07, 2014 | 7.742 | 7.747 | 7.636 | 7.708 | 27,581,596 | -0.07(-0.93%) |
Jul 03, 2014 | 7.631 | 7.780 | 7.780 | 7.780 | 26,663,816 | +0.18(+2.41%) |
Jul 02, 2014 | 7.487 | 7.620 | 7.481 | 7.597 | 31,711,092 | +0.13(+1.78%) |
Jul 01, 2014 | 7.475 | 7.542 | 7.437 | 7.464 | 28,085,492 | +0.13(+1.74%) |
Jun 30, 2014 | 7.315 | 7.353 | 7.254 | 7.337 | 22,111,130 | -0.03(-0.45%) |
Jun 27, 2014 | 7.387 | 7.453 | 7.292 | 7.370 | 20,409,438 | -0.08(-1.12%) |
Jun 26, 2014 | 7.337 | 7.481 | 7.337 | 7.453 | 33,440,734 | +0.22(+2.99%) |
Jun 25, 2014 | 7.215 | 7.298 | 7.182 | 7.237 | 19,513,100 | +0.08(+1.16%) |
Jun 24, 2014 | 7.259 | 7.318 | 7.137 | 7.154 | 30,541,972 | -0.14(-1.98%) |
Jun 23, 2014 | 7.259 | 7.348 | 7.209 | 7.298 | 32,156,728 | +0.17(+2.33%) |
Jun 20, 2014 | 7.126 | 7.168 | 7.093 | 7.132 | 18,536,724 | +0.00(+0.00%) |
Jun 19, 2014 | 7.198 | 7.248 | 7.109 | 7.132 | 30,450,702 | -0.03(-0.39%) |
Jun 18, 2014 | 7.010 | 7.165 | 6.999 | 7.159 | 62,769,904 | +0.16(+2.22%) |
Jun 17, 2014 | 7.015 | 7.021 | 6.960 | 7.004 | 27,490,160 | -0.06(-0.79%) |
Jun 16, 2014 | 7.121 | 7.121 | 7.010 | 7.060 | 24,071,178 | -0.04(-0.62%) |
Jun 13, 2014 | 7.109 | 7.115 | 7.043 | 7.104 | 25,034,446 | +0.06(+0.79%) |
Jun 12, 2014 | 7.193 | 7.209 | 7.004 | 7.048 | 48,592,408 | -0.27(-3.64%) |
Jun 11, 2014 | 7.326 | 7.437 | 7.279 | 7.315 | 25,297,776 | -0.01(-0.15%) |
Jun 10, 2014 | 7.315 | 7.331 | 7.220 | 7.326 | 30,042,862 | +0.07(+0.92%) |
Jun 06, 2014 | 7.198 | 7.320 | 7.182 | 7.259 | 28,462,556 | +0.19(+2.75%) |
Jun 05, 2014 | 7.076 | 7.143 | 7.054 | 7.065 | 28,670,400 | +0.07(+0.95%) |
Jun 04, 2014 | 7.060 | 7.098 | 6.993 | 6.999 | 29,067,220 | -0.03(-0.47%) |
Jun 03, 2014 | 7.087 | 7.104 | 7.004 | 7.032 | 33,841,668 | -0.09(-1.25%) |
Jun 02, 2014 | 7.082 | 7.182 | 7.060 | 7.121 | 32,336,272 | +0.05(+0.71%) |
May 30, 2014 | 7.060 | 7.098 | 6.993 | 7.071 | 55,704,240 | -0.22(-2.97%) |
May 29, 2014 | 7.237 | 7.315 | 7.182 | 7.287 | 27,146,720 | +0.04(+0.61%) |
May 28, 2014 | 7.198 | 7.254 | 7.126 | 7.243 | 32,532,462 | -0.01(-0.08%) |
May 27, 2014 | 7.353 | 7.376 | 7.218 | 7.248 | 22,309,368 | -0.06(-0.83%) |
May 23, 2014 | 7.353 | 7.309 | 7.309 | 7.309 | 22,695,628 | -0.01(-0.19%) |
May 22, 2014 | 7.403 | 7.464 | 7.292 | 7.323 | 19,413,522 | +0.05(+0.65%) |
May 21, 2014 | 7.298 | 7.359 | 7.243 | 7.276 | 23,156,216 | +0.02(+0.23%) |
May 20, 2014 | 7.370 | 7.370 | 7.175 | 7.259 | 39,263,336 | -0.16(-2.09%) |
May 19, 2014 | 7.492 | 7.505 | 7.403 | 7.414 | 26,847,744 | -0.20(-2.62%) |
May 16, 2014 | 7.675 | 7.692 | 7.550 | 7.614 | 34,468,092 | -0.14(-1.79%) |
May 15, 2014 | 7.875 | 7.886 | 7.675 | 7.753 | 26,068,660 | -0.10(-1.27%) |
May 14, 2014 | 7.708 | 7.897 | 7.703 | 7.853 | 26,038,760 | +0.16(+2.02%) |
May 13, 2014 | 7.642 | 7.758 | 7.625 | 7.697 | 34,911,928 | +0.06(+0.73%) |
May 12, 2014 | 7.503 | 7.664 | 7.487 | 7.642 | 47,767,080 | +0.31(+4.16%) |
May 09, 2014 | 7.381 | 7.414 | 7.326 | 7.337 | 31,294,188 | -0.08(-1.05%) |
May 08, 2014 | 7.542 | 7.548 | 7.326 | 7.414 | 39,055,688 | -0.10(-1.33%) |
May 07, 2014 | 7.420 | 7.542 | 7.370 | 7.514 | 31,974,136 | +0.09(+1.27%) |
May 06, 2014 | 7.442 | 7.564 | 7.387 | 7.420 | 26,724,386 | +0.01(+0.07%) |
May 05, 2014 | 7.509 | 7.570 | 7.348 | 7.414 | 25,384,882 | -0.11(-1.47%) |
May 02, 2014 | 7.342 | 7.575 | 7.331 | 7.525 | 34,538,288 | +0.21(+2.88%) |
May 01, 2014 | 7.287 | 7.353 | 7.231 | 7.315 | 22,202,394 | -0.02(-0.23%) |
Apr 30, 2014 | 7.204 | 7.364 | 7.193 | 7.331 | 45,505,132 | -0.08(-1.05%) |
Apr 29, 2014 | 7.453 | 7.487 | 7.353 | 7.409 | 37,738,676 | +0.01(+0.15%) |
Apr 28, 2014 | 7.331 | 7.453 | 7.198 | 7.398 | 42,950,524 | -0.09(-1.26%) |
Apr 25, 2014 | 7.592 | 7.609 | 7.442 | 7.492 | 28,524,240 | -0.19(-2.53%) |
Apr 24, 2014 | 7.603 | 7.792 | 7.534 | 7.686 | 35,987,580 | +0.15(+1.99%) |
Apr 23, 2014 | 7.553 | 7.570 | 7.453 | 7.536 | 21,146,292 | -0.05(-0.66%) |
Apr 22, 2014 | 7.642 | 7.686 | 7.581 | 7.586 | 30,954,788 | -0.07(-0.87%) |
Apr 21, 2014 | 7.897 | 7.897 | 7.586 | 7.653 | 30,157,728 | -0.17(-2.13%) |
Apr 17, 2014 | 7.703 | 7.819 | 7.819 | 7.819 | 25,273,706 | +0.13(+1.66%) |
Apr 16, 2014 | 7.786 | 7.797 | 7.647 | 7.692 | 25,832,364 | -0.02(-0.22%) |
Apr 15, 2014 | 7.897 | 7.902 | 7.487 | 7.708 | 58,296,264 | -0.30(-3.73%) |
Apr 14, 2014 | 8.039 | 8.093 | 7.964 | 8.007 | 28,778,004 | +0.04(+0.54%) |
Apr 11, 2014 | 7.888 | 7.996 | 7.845 | 7.964 | 44,926,576 | -0.03(-0.34%) |
Apr 10, 2014 | 8.056 | 8.093 | 7.959 | 7.991 | 38,476,740 | -0.10(-1.20%) |
Apr 09, 2014 | 8.029 | 8.185 | 7.959 | 8.088 | 43,543,664 | -0.04(-0.53%) |
Apr 08, 2014 | 8.245 | 8.412 | 8.083 | 8.131 | 74,903,584 | +0.05(+0.60%) |
Apr 07, 2014 | 7.834 | 8.120 | 7.834 | 8.083 | 60,957,780 | +0.27(+3.45%) |
Apr 04, 2014 | 7.921 | 7.986 | 7.786 | 7.813 | 34,553,840 | +0.05(+0.63%) |
Apr 03, 2014 | 7.673 | 7.797 | 7.559 | 7.764 | 35,049,128 | +0.03(+0.35%) |
Apr 02, 2014 | 7.424 | 7.813 | 7.424 | 7.737 | 59,202,184 | +0.30(+3.99%) |
Apr 01, 2014 | 7.532 | 7.581 | 7.376 | 7.441 | 32,529,366 | -0.02(-0.29%) |
Mar 31, 2014 | 7.468 | 7.608 | 7.446 | 7.462 | 40,183,404 | +0.08(+1.10%) |
Mar 28, 2014 | 7.408 | 7.478 | 7.311 | 7.381 | 42,321,348 | +0.02(+0.22%) |
Mar 27, 2014 | 7.219 | 7.414 | 7.219 | 7.365 | 42,338,024 | +0.24(+3.33%) |
Mar 26, 2014 | 7.246 | 7.306 | 7.106 | 7.128 | 29,754,626 | -0.06(-0.83%) |
Mar 25, 2014 | 7.214 | 7.284 | 7.182 | 7.187 | 32,530,792 | +0.11(+1.52%) |
Mar 24, 2014 | 7.074 | 7.149 | 6.998 | 7.079 | 27,038,142 | +0.04(+0.61%) |
Mar 21, 2014 | 7.031 | 7.149 | 6.977 | 7.036 | 52,428,444 | +0.12(+1.80%) |
Mar 20, 2014 | 6.777 | 6.987 | 6.726 | 6.912 | 33,355,746 | +0.09(+1.34%) |
Mar 19, 2014 | 6.863 | 7.009 | 6.798 | 6.820 | 34,851,484 | -0.05(-0.78%) |
Mar 18, 2014 | 6.750 | 6.912 | 6.701 | 6.874 | 30,310,194 | +0.11(+1.68%) |
Mar 17, 2014 | 6.858 | 6.912 | 6.728 | 6.761 | 28,916,678 | +0.02(+0.32%) |
Mar 14, 2014 | 6.658 | 6.788 | 6.631 | 6.739 | 32,577,322 | +0.04(+0.56%) |
Mar 13, 2014 | 7.022 | 7.036 | 6.669 | 6.701 | 47,311,692 | -0.21(-2.97%) |
Mar 12, 2014 | 6.766 | 6.933 | 6.755 | 6.906 | 38,323,588 | +0.14(+2.07%) |
Mar 11, 2014 | 6.982 | 6.982 | 6.745 | 6.766 | 53,965,872 | -0.15(-2.11%) |
Mar 10, 2014 | 6.917 | 6.963 | 6.798 | 6.912 | 55,699,332 | -0.12(-1.76%) |
Mar 07, 2014 | 7.246 | 7.252 | 7.014 | 7.036 | 69,286,176 | -0.38(-5.09%) |
Mar 06, 2014 | 7.478 | 7.516 | 7.403 | 7.414 | 38,533,288 | -0.01(-0.07%) |
Mar 05, 2014 | 7.554 | 7.570 | 7.392 | 7.419 | 36,221,968 | -0.15(-1.93%) |
Mar 04, 2014 | 7.586 | 7.613 | 7.478 | 7.565 | 29,778,334 | +0.05(+0.72%) |
Mar 03, 2014 | 7.527 | 7.570 | 7.392 | 7.511 | 52,332,236 | -0.13(-1.76%) |
Feb 28, 2014 | 7.635 | 7.675 | 7.565 | 7.646 | 49,536,648 | -0.09(-1.12%) |
Feb 27, 2014 | 7.635 | 7.791 | 7.527 | 7.732 | 42,115,360 | +0.23(+3.02%) |
Feb 26, 2014 | 7.511 | 7.586 | 7.403 | 7.505 | 25,709,654 | +0.01(+0.07%) |
Feb 25, 2014 | 7.662 | 7.683 | 7.478 | 7.500 | 36,256,020 | -0.26(-3.34%) |
Feb 24, 2014 | 7.905 | 7.942 | 7.743 | 7.759 | 45,111,732 | -0.19(-2.38%) |
Feb 21, 2014 | 7.910 | 8.013 | 7.899 | 7.948 | 32,927,544 | +0.05(+0.68%) |
Feb 20, 2014 | 7.883 | 7.975 | 7.824 | 7.894 | 32,661,610 | +0.00(+0.00%) |
Feb 19, 2014 | 7.759 | 7.937 | 7.743 | 7.894 | 39,771,064 | +0.09(+1.11%) |
Feb 18, 2014 | 7.861 | 7.948 | 7.802 | 7.807 | 48,849,168 | -0.10(-1.30%) |
Feb 14, 2014 | 7.780 | 7.910 | 7.910 | 7.910 | 34,461,224 | +0.14(+1.81%) |
Feb 13, 2014 | 7.581 | 7.786 | 7.565 | 7.770 | 30,341,372 | +0.11(+1.41%) |
Feb 12, 2014 | 7.813 | 7.845 | 7.624 | 7.662 | 28,437,246 | -0.15(-1.87%) |
Feb 11, 2014 | 7.554 | 7.824 | 7.554 | 7.807 | 38,895,452 | +0.30(+4.03%) |
Feb 10, 2014 | 7.689 | 7.770 | 7.473 | 7.505 | 52,377,224 | -0.25(-3.27%) |
Feb 07, 2014 | 7.786 | 7.851 | 7.667 | 7.759 | 50,844,204 | -0.05(-0.69%) |
Feb 06, 2014 | 7.727 | 7.845 | 7.721 | 7.813 | 47,705,856 | +0.25(+3.28%) |
Feb 05, 2014 | 7.381 | 7.597 | 7.381 | 7.565 | 64,822,152 | +0.22(+3.01%) |
Feb 04, 2014 | 7.198 | 7.387 | 7.149 | 7.343 | 32,116,216 | +0.23(+3.26%) |
Feb 03, 2014 | 7.284 | 7.306 | 7.106 | 7.111 | 35,636,660 | -0.23(-3.09%) |
Jan 31, 2014 | 7.155 | 7.414 | 7.113 | 7.338 | 31,529,134 | +0.05(+0.74%) |
Jan 30, 2014 | 7.435 | 7.441 | 7.230 | 7.284 | 28,890,470 | -0.04(-0.52%) |
Jan 29, 2014 | 7.004 | 7.441 | 6.998 | 7.322 | 68,752,368 | +0.20(+2.80%) |
Jan 28, 2014 | 7.074 | 7.152 | 7.049 | 7.122 | 33,190,782 | +0.06(+0.84%) |
Jan 27, 2014 | 6.960 | 7.111 | 6.847 | 7.063 | 39,884,688 | +0.10(+1.47%) |
Jan 24, 2014 | 6.966 | 7.068 | 6.917 | 6.960 | 45,089,912 | -0.13(-1.83%) |
Jan 23, 2014 | 7.219 | 7.236 | 6.950 | 7.090 | 50,436,484 | -0.21(-2.81%) |
Jan 22, 2014 | 7.182 | 7.311 | 7.144 | 7.295 | 38,371,804 | +0.13(+1.88%) |
Jan 21, 2014 | 7.230 | 7.306 | 7.041 | 7.160 | 73,126,872 | -0.28(-3.77%) |
Jan 17, 2014 | 7.462 | 7.441 | 7.441 | 7.441 | 23,623,008 | +0.00(+0.00%) |
Jan 16, 2014 | 7.586 | 7.629 | 7.419 | 7.441 | 35,999,280 | -0.01(-0.07%) |
Jan 15, 2014 | 7.327 | 7.478 | 7.354 | 7.446 | 26,371,646 | +0.12(+1.62%) |
Jan 14, 2014 | 7.316 | 7.400 | 7.263 | 7.327 | 27,899,882 | -0.01(-0.15%) |
Jan 13, 2014 | 7.419 | 7.468 | 7.257 | 7.338 | 32,131,154 | -0.06(-0.87%) |
Jan 10, 2014 | 7.441 | 7.500 | 7.343 | 7.403 | 36,639,788 | +0.09(+1.25%) |
Jan 09, 2014 | 7.441 | 7.468 | 7.236 | 7.311 | 46,625,016 | -0.22(-2.87%) |
Jan 08, 2014 | 7.602 | 7.624 | 7.484 | 7.527 | 25,331,346 | -0.05(-0.64%) |
Jan 07, 2014 | 7.780 | 7.791 | 7.532 | 7.575 | 34,081,296 | -0.13(-1.75%) |
Jan 06, 2014 | 7.662 | 7.754 | 7.581 | 7.710 | 27,670,482 | -0.02(-0.28%) |
Jan 03, 2014 | 7.878 | 7.899 | 7.673 | 7.732 | 43,448,372 | -0.11(-1.38%) |
Jan 02, 2014 | 8.037 | 8.056 | 7.791 | 7.840 | 60,810,768 | -0.39(-4.72%) |
Dec 31, 2013 | 8.207 | 8.228 | 8.228 | 8.228 | 15,562,967 | +0.02(+0.20%) |
Dec 30, 2013 | 8.234 | 8.293 | 8.169 | 8.212 | 22,247,004 | -0.01(-0.07%) |
Dec 27, 2013 | 8.007 | 8.218 | 7.986 | 8.218 | 35,602,416 | +0.28(+3.46%) |
Dec 26, 2013 | 7.983 | 8.007 | 7.918 | 7.942 | 16,096,293 | -0.05(-0.67%) |
Dec 24, 2013 | 7.926 | 8.066 | 7.888 | 7.996 | 15,001,597 | +0.09(+1.09%) |
Dec 23, 2013 | 7.834 | 7.932 | 7.802 | 7.910 | 22,173,076 | +0.12(+1.59%) |
Dec 20, 2013 | 7.907 | 7.932 | 7.770 | 7.786 | 37,689,852 | -0.21(-2.57%) |
Dec 19, 2013 | 7.953 | 8.048 | 7.894 | 7.991 | 22,523,346 | -0.02(-0.27%) |
Dec 18, 2013 | 7.980 | 8.093 | 7.845 | 8.013 | 35,144,480 | +0.07(+0.88%) |
Dec 17, 2013 | 8.050 | 8.061 | 7.926 | 7.942 | 19,861,116 | -0.03(-0.34%) |
Dec 16, 2013 | 8.007 | 8.088 | 7.969 | 7.969 | 21,238,920 | +0.05(+0.68%) |
Dec 13, 2013 | 8.034 | 8.048 | 7.899 | 7.915 | 21,407,622 | -0.06(-0.74%) |
Dec 12, 2013 | 8.018 | 8.029 | 7.899 | 7.975 | 34,316,608 | -0.05(-0.61%) |
Dec 11, 2013 | 8.218 | 8.234 | 8.002 | 8.023 | 26,978,242 | -0.25(-3.00%) |
Dec 10, 2013 | 8.385 | 8.406 | 8.266 | 8.271 | 19,818,472 | -0.06(-0.78%) |
Dec 09, 2013 | 8.293 | 8.406 | 8.266 | 8.336 | 19,172,496 | +0.11(+1.31%) |
Dec 06, 2013 | 8.255 | 8.369 | 8.191 | 8.228 | 22,974,352 | +0.08(+0.99%) |
Dec 05, 2013 | 8.110 | 8.261 | 8.072 | 8.147 | 30,618,124 | +0.10(+1.27%) |
Dec 04, 2013 | 8.045 | 8.110 | 7.959 | 8.045 | 28,013,876 | +0.03(+0.40%) |
Dec 03, 2013 | 8.137 | 8.180 | 7.959 | 8.013 | 22,583,950 | -0.02(-0.27%) |
Dec 02, 2013 | 8.191 | 8.207 | 8.034 | 8.034 | 31,003,064 | -0.23(-2.81%) |
Nov 29, 2013 | 8.164 | 8.331 | 8.158 | 8.266 | 23,935,620 | +0.30(+3.79%) |
Nov 27, 2013 | 8.061 | 8.126 | 7.921 | 7.964 | 26,365,904 | +0.02(+0.27%) |
Nov 26, 2013 | 8.093 | 8.099 | 7.921 | 7.942 | 37,251,388 | -0.23(-2.84%) |
Nov 25, 2013 | 8.369 | 8.401 | 8.155 | 8.174 | 22,823,010 | -0.17(-2.01%) |
Nov 22, 2013 | 8.288 | 8.401 | 8.228 | 8.342 | 28,892,066 | +0.13(+1.58%) |
Nov 21, 2013 | 8.317 | 8.352 | 8.185 | 8.212 | 28,942,458 | -0.11(-1.30%) |
Nov 20, 2013 | 8.568 | 8.585 | 8.293 | 8.320 | 30,920,918 | -0.15(-1.72%) |
Nov 19, 2013 | 8.655 | 8.690 | 8.450 | 8.466 | 32,365,852 | -0.15(-1.75%) |
Nov 18, 2013 | 8.630 | 8.719 | 8.566 | 8.617 | 32,043,546 | +0.11(+1.27%) |
Nov 15, 2013 | 8.450 | 8.563 | 8.379 | 8.509 | 34,473,140 | +0.09(+1.02%) |
Nov 14, 2013 | 8.358 | 8.460 | 8.250 | 8.423 | 28,851,870 | +0.11(+1.36%) |
Nov 12, 2013 | 8.563 | 8.568 | 8.255 | 8.309 | 71,444,432 | -0.30(-3.51%) |
Nov 11, 2013 | 8.638 | 8.682 | 8.557 | 8.611 | 26,830,452 | -0.01(-0.13%) |
Nov 08, 2013 | 8.606 | 8.676 | 8.504 | 8.622 | 41,195,568 | -0.11(-1.24%) |
Nov 07, 2013 | 9.146 | 9.151 | 8.682 | 8.730 | 56,129,468 | -0.48(-5.19%) |
Nov 06, 2013 | 9.113 | 9.248 | 9.057 | 9.208 | 30,218,724 | +0.11(+1.22%) |
Nov 05, 2013 | 9.081 | 9.129 | 8.935 | 9.097 | 40,372,844 | -0.12(-1.29%) |
Nov 04, 2013 | 9.048 | 9.221 | 9.021 | 9.216 | 47,394,552 | +0.38(+4.27%) |
Nov 01, 2013 | 8.676 | 8.892 | 8.671 | 8.838 | 38,048,536 | +0.20(+2.28%) |
Oct 31, 2013 | 8.709 | 8.762 | 8.547 | 8.641 | 27,591,974 | -0.04(-0.47%) |
Oct 30, 2013 | 8.687 | 8.789 | 8.590 | 8.682 | 21,957,906 | -0.05(-0.62%) |
Oct 29, 2013 | 8.746 | 8.749 | 8.633 | 8.736 | 20,076,716 | -0.02(-0.28%) |
Oct 28, 2013 | 8.665 | 8.806 | 8.649 | 8.760 | 30,042,318 | +0.08(+0.96%) |
Oct 25, 2013 | 8.660 | 8.881 | 8.579 | 8.676 | 42,060,728 | +0.09(+1.07%) |
Oct 24, 2013 | 8.644 | 8.676 | 8.547 | 8.584 | 24,158,088 | -0.05(-0.62%) |
Oct 23, 2013 | 8.835 | 8.849 | 8.633 | 8.638 | 27,863,508 | -0.32(-3.55%) |
Oct 22, 2013 | 8.854 | 9.054 | 8.843 | 8.957 | 32,312,108 | +0.17(+1.97%) |
Oct 21, 2013 | 8.816 | 8.833 | 8.736 | 8.784 | 19,057,718 | +0.09(+1.06%) |
Oct 18, 2013 | 8.838 | 8.908 | 8.655 | 8.692 | 27,562,558 | -0.07(-0.77%) |
Oct 17, 2013 | 8.623 | 8.844 | 8.612 | 8.759 | 37,134,436 | +0.13(+1.52%) |
Oct 16, 2013 | 8.644 | 8.733 | 8.583 | 8.628 | 25,739,096 | +0.05(+0.61%) |
Oct 15, 2013 | 8.496 | 8.775 | 8.465 | 8.575 | 39,397,464 | +0.05(+0.55%) |
Oct 14, 2013 | 8.076 | 8.575 | 8.060 | 8.528 | 48,501,776 | +0.37(+4.58%) |
Oct 11, 2013 | 8.086 | 8.186 | 8.034 | 8.155 | 26,469,818 | +0.06(+0.71%) |
Oct 10, 2013 | 8.023 | 8.107 | 7.965 | 8.097 | 31,070,190 | +0.17(+2.19%) |
Oct 09, 2013 | 8.060 | 8.065 | 7.834 | 7.923 | 48,926,652 | -0.11(-1.31%) |
Oct 08, 2013 | 8.134 | 8.155 | 8.018 | 8.029 | 24,239,754 | -0.11(-1.29%) |
Oct 07, 2013 | 8.102 | 8.228 | 8.092 | 8.134 | 21,300,106 | -0.07(-0.90%) |
Oct 04, 2013 | 8.097 | 8.207 | 8.018 | 8.207 | 32,221,256 | +0.06(+0.71%) |
Oct 03, 2013 | 8.281 | 8.337 | 8.107 | 8.149 | 29,577,218 | -0.12(-1.46%) |
Oct 02, 2013 | 8.181 | 8.328 | 8.123 | 8.270 | 27,352,624 | +0.09(+1.09%) |