Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 9.298 | 9.421 | 9.206 | 9.421 | 1,674,955 | +0.10(+1.09%) |
Apr 29, 2014 | 9.339 | 9.364 | 9.219 | 9.320 | 2,655,917 | -0.00(-0.03%) |
Apr 28, 2014 | 9.513 | 9.576 | 9.209 | 9.323 | 8,049,723 | -0.18(-1.93%) |
Apr 25, 2014 | 9.583 | 9.595 | 9.443 | 9.507 | 2,393,766 | -0.11(-1.18%) |
Apr 24, 2014 | 9.614 | 9.627 | 9.507 | 9.621 | 1,357,214 | +0.03(+0.33%) |
Apr 23, 2014 | 9.630 | 9.725 | 9.561 | 9.589 | 2,148,220 | -0.05(-0.49%) |
Apr 22, 2014 | 9.583 | 9.678 | 9.580 | 9.636 | 918,473 | +0.07(+0.69%) |
Apr 21, 2014 | 9.529 | 9.580 | 9.497 | 9.570 | 1,180,573 | -0.01(-0.07%) |
Apr 17, 2014 | 9.529 | 9.576 | 9.576 | 9.576 | 1,303,877 | +0.03(+0.30%) |
Apr 16, 2014 | 9.466 | 9.589 | 9.399 | 9.548 | 2,015,696 | +0.14(+1.51%) |
Apr 15, 2014 | 9.326 | 9.421 | 9.232 | 9.406 | 3,298,233 | +0.09(+0.95%) |
Apr 14, 2014 | 9.431 | 9.494 | 9.257 | 9.317 | 3,403,979 | -0.05(-0.57%) |
Apr 11, 2014 | 9.428 | 9.529 | 9.317 | 9.371 | 4,675,962 | -0.11(-1.20%) |
Apr 10, 2014 | 9.605 | 9.643 | 9.393 | 9.485 | 3,947,213 | -0.11(-1.12%) |
Apr 09, 2014 | 9.209 | 9.602 | 9.209 | 9.592 | 4,012,331 | +0.42(+4.55%) |
Apr 08, 2014 | 9.219 | 9.263 | 9.149 | 9.175 | 5,168,332 | -0.06(-0.65%) |
Apr 07, 2014 | 9.561 | 9.561 | 9.108 | 9.235 | 5,451,499 | -0.33(-3.47%) |
Apr 04, 2014 | 9.807 | 9.829 | 9.437 | 9.567 | 3,144,673 | -0.23(-2.36%) |
Apr 03, 2014 | 9.804 | 9.823 | 9.712 | 9.798 | 1,990,544 | +0.00(+0.00%) |
Apr 02, 2014 | 9.709 | 9.801 | 9.709 | 9.798 | 1,982,234 | +0.06(+0.62%) |
Apr 01, 2014 | 9.659 | 9.788 | 9.614 | 9.738 | 4,159,241 | +0.14(+1.42%) |
Mar 31, 2014 | 9.545 | 9.657 | 9.523 | 9.602 | 2,923,039 | +0.11(+1.17%) |
Mar 28, 2014 | 9.428 | 9.519 | 9.311 | 9.491 | 3,472,229 | +0.09(+0.94%) |
Mar 27, 2014 | 9.589 | 9.630 | 9.273 | 9.402 | 6,587,781 | -0.09(-0.90%) |
Mar 26, 2014 | 9.731 | 9.769 | 9.485 | 9.488 | 2,837,862 | -0.21(-2.19%) |
Mar 25, 2014 | 9.703 | 9.754 | 9.595 | 9.700 | 2,501,389 | +0.01(+0.13%) |
Mar 24, 2014 | 9.684 | 9.757 | 9.592 | 9.687 | 3,718,044 | +0.01(+0.13%) |
Mar 21, 2014 | 9.863 | 9.864 | 9.674 | 9.674 | 4,424,858 | -0.16(-1.60%) |
Mar 20, 2014 | 9.969 | 9.973 | 9.812 | 9.831 | 1,672,689 | -0.15(-1.54%) |
Mar 19, 2014 | 10.09 | 10.09 | 9.910 | 9.985 | 2,463,336 | -0.08(-0.84%) |
Mar 18, 2014 | 9.900 | 10.08 | 9.856 | 10.07 | 3,200,411 | +0.26(+2.62%) |
Mar 17, 2014 | 9.816 | 9.910 | 9.809 | 9.812 | 2,050,113 | +0.00(+0.00%) |
Mar 14, 2014 | 9.637 | 9.816 | 9.605 | 9.812 | 2,471,985 | +0.18(+1.82%) |
Mar 13, 2014 | 9.772 | 9.800 | 9.561 | 9.637 | 2,701,091 | -0.12(-1.19%) |
Mar 12, 2014 | 9.825 | 9.856 | 9.721 | 9.753 | 2,642,493 | -0.11(-1.11%) |
Mar 11, 2014 | 9.982 | 10.04 | 9.831 | 9.863 | 2,544,991 | -0.11(-1.13%) |
Mar 10, 2014 | 9.954 | 10.00 | 9.863 | 9.976 | 4,871,832 | +0.05(+0.51%) |
Mar 07, 2014 | 10.08 | 10.12 | 9.891 | 9.925 | 4,327,617 | -0.15(-1.46%) |
Mar 06, 2014 | 10.09 | 10.11 | 10.00 | 10.07 | 2,577,021 | +0.03(+0.25%) |
Mar 05, 2014 | 9.910 | 10.11 | 9.885 | 10.05 | 4,074,672 | +0.14(+1.39%) |
Mar 04, 2014 | 9.762 | 9.922 | 9.762 | 9.910 | 3,552,808 | +0.21(+2.17%) |
Mar 03, 2014 | 9.646 | 9.786 | 9.615 | 9.700 | 4,360,250 | -0.08(-0.80%) |
Feb 28, 2014 | 9.775 | 9.816 | 9.671 | 9.778 | 3,674,498 | +0.08(+0.87%) |
Feb 27, 2014 | 9.492 | 9.728 | 9.489 | 9.693 | 4,227,827 | +0.19(+2.01%) |
Feb 26, 2014 | 9.430 | 9.549 | 9.376 | 9.502 | 4,169,245 | +0.08(+0.87%) |
Feb 25, 2014 | 9.320 | 9.464 | 9.320 | 9.420 | 2,624,567 | +0.11(+1.21%) |
Feb 24, 2014 | 9.235 | 9.370 | 9.169 | 9.307 | 3,524,478 | +0.11(+1.19%) |
Feb 21, 2014 | 9.128 | 9.260 | 9.128 | 9.197 | 7,559,466 | +0.08(+0.90%) |
Feb 20, 2014 | 9.084 | 9.175 | 8.997 | 9.116 | 5,108,283 | +0.02(+0.21%) |
Feb 19, 2014 | 8.786 | 9.395 | 8.557 | 9.097 | 13,455,825 | +0.28(+3.17%) |
Feb 18, 2014 | 8.906 | 8.934 | 8.764 | 8.818 | 6,755,514 | -0.09(-1.06%) |
Feb 14, 2014 | 8.953 | 8.912 | 8.912 | 8.912 | 3,309,127 | -0.03(-0.35%) |
Feb 13, 2014 | 8.880 | 8.984 | 8.816 | 8.943 | 1,676,016 | +0.05(+0.56%) |
Feb 12, 2014 | 8.962 | 9.031 | 8.887 | 8.893 | 2,397,068 | -0.09(-0.98%) |
Feb 11, 2014 | 8.915 | 9.003 | 8.906 | 8.981 | 1,214,762 | +0.07(+0.81%) |
Feb 10, 2014 | 8.893 | 8.962 | 8.815 | 8.909 | 2,293,578 | +0.00(+0.00%) |
Feb 07, 2014 | 8.843 | 8.945 | 8.815 | 8.909 | 5,332,911 | +0.11(+1.28%) |
Feb 06, 2014 | 8.651 | 8.849 | 8.629 | 8.796 | 1,836,524 | +0.17(+1.93%) |
Feb 05, 2014 | 8.636 | 8.717 | 8.491 | 8.629 | 2,078,873 | -0.06(-0.69%) |
Feb 04, 2014 | 8.742 | 8.774 | 8.655 | 8.689 | 2,752,321 | -0.03(-0.36%) |
Feb 03, 2014 | 8.764 | 8.822 | 8.626 | 8.720 | 6,276,873 | -0.01(-0.11%) |
Jan 31, 2014 | 8.673 | 8.746 | 8.626 | 8.730 | 1,386,955 | -0.01(-0.11%) |
Jan 30, 2014 | 8.755 | 8.799 | 8.695 | 8.739 | 2,962,857 | +0.07(+0.76%) |
Jan 29, 2014 | 8.727 | 8.786 | 8.629 | 8.673 | 5,543,266 | -0.08(-0.93%) |
Jan 28, 2014 | 8.648 | 8.802 | 8.633 | 8.755 | 4,337,378 | +0.13(+1.45%) |
Jan 27, 2014 | 8.742 | 8.752 | 8.554 | 8.629 | 5,375,996 | -0.12(-1.40%) |
Jan 24, 2014 | 8.956 | 8.956 | 8.692 | 8.752 | 7,868,138 | -0.25(-2.75%) |
Jan 23, 2014 | 9.066 | 9.075 | 8.943 | 9.000 | 4,655,308 | -0.06(-0.62%) |
Jan 22, 2014 | 9.047 | 9.135 | 9.019 | 9.056 | 2,799,616 | +0.03(+0.35%) |
Jan 21, 2014 | 9.050 | 9.117 | 8.993 | 9.025 | 2,946,519 | -0.01(-0.10%) |
Jan 17, 2014 | 9.097 | 9.034 | 9.034 | 9.034 | 2,068,523 | -0.05(-0.59%) |
Jan 16, 2014 | 9.163 | 9.163 | 9.050 | 9.088 | 2,561,332 | -0.08(-0.86%) |
Jan 15, 2014 | 9.257 | 9.298 | 9.166 | 9.166 | 3,191,689 | -0.09(-0.98%) |
Jan 14, 2014 | 9.116 | 9.276 | 9.066 | 9.257 | 2,320,911 | +0.20(+2.18%) |
Jan 13, 2014 | 9.119 | 9.238 | 9.022 | 9.059 | 2,166,579 | -0.11(-1.16%) |
Jan 10, 2014 | 9.163 | 9.191 | 9.066 | 9.166 | 2,670,026 | +0.01(+0.10%) |
Jan 09, 2014 | 9.216 | 9.241 | 9.132 | 9.157 | 3,202,625 | -0.04(-0.44%) |
Jan 08, 2014 | 9.160 | 9.232 | 9.116 | 9.197 | 4,364,622 | +0.02(+0.17%) |
Jan 07, 2014 | 9.266 | 9.314 | 9.174 | 9.182 | 5,186,250 | -0.09(-0.98%) |
Jan 06, 2014 | 9.439 | 9.467 | 9.246 | 9.273 | 5,510,038 | -0.17(-1.83%) |
Jan 03, 2014 | 9.389 | 9.558 | 9.375 | 9.445 | 4,146,195 | +0.08(+0.84%) |
Jan 02, 2014 | 9.298 | 9.445 | 9.270 | 9.367 | 6,155,260 | +0.09(+1.02%) |
Dec 31, 2013 | 9.194 | 9.273 | 9.273 | 9.273 | 3,195,360 | +0.10(+1.09%) |
Dec 30, 2013 | 9.015 | 9.191 | 8.990 | 9.172 | 2,100,658 | +0.13(+1.39%) |
Dec 27, 2013 | 9.169 | 9.169 | 8.981 | 9.047 | 2,709,583 | -0.04(-0.45%) |
Dec 26, 2013 | 9.097 | 9.138 | 9.022 | 9.088 | 1,075,992 | +0.00(+0.00%) |
Dec 24, 2013 | 9.100 | 9.122 | 9.066 | 9.088 | 893,349 | -0.01(-0.14%) |
Dec 23, 2013 | 9.084 | 9.166 | 9.044 | 9.100 | 2,326,934 | +0.04(+0.42%) |
Dec 20, 2013 | 9.138 | 9.157 | 9.000 | 9.063 | 6,922,867 | -0.04(-0.41%) |
Dec 19, 2013 | 8.833 | 9.110 | 8.833 | 9.100 | 8,142,769 | +0.23(+2.62%) |
Dec 18, 2013 | 8.962 | 9.113 | 8.818 | 8.868 | 8,945,450 | -0.08(-0.91%) |
Dec 17, 2013 | 9.006 | 9.006 | 8.915 | 8.950 | 4,597,807 | -0.05(-0.59%) |
Dec 16, 2013 | 8.937 | 9.002 | 8.922 | 9.002 | 4,385,943 | +0.08(+0.87%) |
Dec 13, 2013 | 8.875 | 8.931 | 8.822 | 8.925 | 4,586,131 | +0.08(+0.88%) |
Dec 12, 2013 | 8.769 | 8.853 | 8.742 | 8.847 | 6,402,547 | +0.08(+0.89%) |
Dec 11, 2013 | 8.654 | 8.806 | 8.654 | 8.769 | 6,372,888 | +0.14(+1.59%) |
Dec 10, 2013 | 8.694 | 8.708 | 8.582 | 8.632 | 7,272,390 | -0.06(-0.64%) |
Dec 09, 2013 | 8.442 | 8.691 | 8.442 | 8.688 | 4,213,012 | +0.26(+3.10%) |
Dec 06, 2013 | 8.558 | 8.558 | 8.393 | 8.427 | 5,275,595 | -0.05(-0.59%) |
Dec 05, 2013 | 8.486 | 8.536 | 8.467 | 8.477 | 2,952,217 | -0.03(-0.37%) |
Dec 04, 2013 | 8.517 | 8.561 | 8.390 | 8.508 | 2,087,571 | -0.02(-0.18%) |
Dec 03, 2013 | 8.517 | 8.526 | 8.411 | 8.523 | 5,806,932 | +0.02(+0.22%) |
Dec 02, 2013 | 8.582 | 8.663 | 8.489 | 8.505 | 6,632,214 | -0.08(-0.91%) |
Nov 29, 2013 | 8.657 | 8.707 | 8.551 | 8.582 | 1,575,265 | -0.06(-0.65%) |
Nov 27, 2013 | 8.688 | 8.688 | 8.598 | 8.638 | 2,941,582 | -0.02(-0.22%) |
Nov 26, 2013 | 8.666 | 8.701 | 8.554 | 8.657 | 5,495,409 | -0.00(-0.04%) |
Nov 25, 2013 | 8.710 | 8.741 | 8.620 | 8.660 | 3,319,675 | -0.02(-0.18%) |
Nov 22, 2013 | 8.623 | 8.710 | 8.558 | 8.676 | 4,866,195 | +0.07(+0.83%) |
Nov 21, 2013 | 8.757 | 8.785 | 8.598 | 8.604 | 7,133,506 | -0.12(-1.32%) |
Nov 20, 2013 | 8.744 | 8.869 | 8.713 | 8.719 | 6,063,361 | -0.02(-0.18%) |
Nov 19, 2013 | 8.909 | 8.909 | 8.646 | 8.735 | 10,114,157 | -0.17(-1.92%) |
Nov 18, 2013 | 9.021 | 9.049 | 8.875 | 8.906 | 4,459,369 | -0.12(-1.28%) |
Nov 15, 2013 | 9.006 | 9.071 | 8.993 | 9.021 | 8,204,036 | +0.01(+0.14%) |
Nov 14, 2013 | 8.974 | 9.018 | 8.889 | 9.009 | 5,212,124 | +0.05(+0.56%) |
Nov 12, 2013 | 8.887 | 8.959 | 8.831 | 8.959 | 4,710,237 | +0.10(+1.12%) |
Nov 11, 2013 | 8.803 | 8.897 | 8.785 | 8.859 | 5,363,102 | +0.04(+0.46%) |
Nov 08, 2013 | 8.604 | 8.866 | 8.586 | 8.819 | 9,669,379 | +0.24(+2.75%) |
Nov 07, 2013 | 8.716 | 8.800 | 8.452 | 8.582 | 49,779,860 | -0.29(-3.26%) |
Nov 06, 2013 | 9.183 | 9.183 | 8.586 | 8.872 | 12,783,430 | -0.13(-1.49%) |
Nov 05, 2013 | 9.080 | 9.121 | 8.903 | 9.006 | 6,487,909 | -0.09(-1.03%) |
Nov 04, 2013 | 9.065 | 9.121 | 9.021 | 9.099 | 2,692,775 | +0.06(+0.62%) |
Nov 01, 2013 | 9.248 | 9.258 | 9.020 | 9.043 | 3,533,616 | -0.20(-2.19%) |
Oct 31, 2013 | 9.074 | 9.295 | 9.040 | 9.245 | 2,641,552 | +0.18(+1.96%) |
Oct 30, 2013 | 9.192 | 9.254 | 9.049 | 9.068 | 2,435,574 | -0.10(-1.09%) |
Oct 29, 2013 | 9.214 | 9.242 | 9.111 | 9.167 | 2,151,929 | -0.01(-0.07%) |
Oct 28, 2013 | 9.192 | 9.236 | 9.127 | 9.174 | 1,860,386 | -0.02(-0.27%) |
Oct 25, 2013 | 9.326 | 9.326 | 9.133 | 9.198 | 2,569,540 | -0.09(-0.97%) |
Oct 24, 2013 | 9.177 | 9.292 | 9.177 | 9.289 | 1,946,157 | +0.11(+1.22%) |
Oct 23, 2013 | 9.289 | 9.296 | 9.068 | 9.177 | 3,281,221 | -0.12(-1.34%) |
Oct 22, 2013 | 9.425 | 9.432 | 9.273 | 9.301 | 2,960,427 | -0.08(-0.83%) |
Oct 21, 2013 | 9.310 | 9.394 | 9.177 | 9.379 | 2,979,445 | +0.07(+0.74%) |
Oct 18, 2013 | 9.332 | 9.394 | 9.296 | 9.310 | 2,590,541 | -0.02(-0.20%) |
Oct 17, 2013 | 9.167 | 9.329 | 9.158 | 9.329 | 2,965,156 | +0.12(+1.32%) |
Oct 16, 2013 | 9.177 | 9.239 | 9.105 | 9.208 | 3,325,516 | +0.06(+0.61%) |
Oct 15, 2013 | 9.040 | 9.198 | 8.982 | 9.152 | 6,099,642 | +0.06(+0.62%) |
Oct 14, 2013 | 8.925 | 9.114 | 8.890 | 9.096 | 2,643,015 | +0.10(+1.07%) |
Oct 11, 2013 | 8.810 | 9.006 | 8.769 | 8.999 | 4,260,814 | +0.19(+2.12%) |
Oct 10, 2013 | 9.093 | 9.093 | 8.788 | 8.813 | 4,401,826 | +0.15(+1.76%) |
Oct 09, 2013 | 8.660 | 8.701 | 8.526 | 8.660 | 2,991,838 | +0.00(+0.04%) |
Oct 08, 2013 | 8.940 | 8.981 | 8.626 | 8.657 | 3,559,722 | -0.32(-3.54%) |
Oct 07, 2013 | 8.859 | 9.040 | 8.844 | 8.974 | 4,287,226 | +0.01(+0.14%) |
Oct 04, 2013 | 8.965 | 8.982 | 8.890 | 8.962 | 2,703,049 | -0.05(-0.55%) |
Oct 03, 2013 | 9.068 | 9.086 | 8.906 | 9.012 | 5,114,404 | -0.07(-0.79%) |
Oct 02, 2013 | 8.866 | 9.083 | 8.819 | 9.083 | 5,539,531 | +0.16(+1.81%) |
Oct 01, 2013 | 8.831 | 8.985 | 8.788 | 8.922 | 6,500,463 | +0.33(+3.84%) |
Sep 27, 2013 | 8.632 | 8.713 | 8.545 | 8.592 | 4,989,681 | -0.08(-0.90%) |
Sep 26, 2013 | 8.617 | 8.722 | 8.617 | 8.670 | 4,330,756 | +0.06(+0.65%) |
Sep 25, 2013 | 8.760 | 8.760 | 8.604 | 8.614 | 6,567,425 | -0.16(-1.77%) |
Sep 24, 2013 | 8.862 | 8.866 | 8.747 | 8.769 | 4,784,516 | -0.10(-1.09%) |
Sep 23, 2013 | 8.769 | 8.866 | 8.679 | 8.866 | 6,943,380 | +0.12(+1.32%) |
Sep 20, 2013 | 8.806 | 8.844 | 8.632 | 8.750 | 21,670,804 | +0.02(+0.18%) |
Sep 19, 2013 | 8.707 | 8.760 | 8.621 | 8.735 | 3,832,047 | +0.06(+0.68%) |
Sep 18, 2013 | 8.741 | 8.769 | 8.556 | 8.676 | 4,134,450 | -0.06(-0.74%) |
Sep 17, 2013 | 8.627 | 8.794 | 8.627 | 8.741 | 2,511,948 | +0.14(+1.58%) |
Sep 16, 2013 | 8.763 | 8.757 | 8.602 | 8.605 | 2,984,090 | -0.07(-0.78%) |
Sep 13, 2013 | 8.698 | 8.724 | 8.661 | 8.673 | 3,414,815 | +0.01(+0.14%) |
Sep 12, 2013 | 8.772 | 8.803 | 8.656 | 8.661 | 4,632,963 | -0.13(-1.51%) |
Sep 11, 2013 | 8.831 | 8.858 | 8.726 | 8.794 | 3,415,132 | -0.04(-0.42%) |
Sep 10, 2013 | 8.772 | 8.852 | 8.732 | 8.831 | 3,758,806 | +0.11(+1.28%) |
Sep 09, 2013 | 8.630 | 8.750 | 8.571 | 8.719 | 3,335,117 | +0.11(+1.22%) |
Sep 06, 2013 | 8.580 | 8.644 | 8.488 | 8.614 | 4,901,520 | +0.06(+0.65%) |
Sep 05, 2013 | 8.494 | 8.577 | 8.488 | 8.559 | 1,466,752 | +0.05(+0.54%) |
Sep 04, 2013 | 8.336 | 8.546 | 8.312 | 8.512 | 2,107,221 | +0.16(+1.92%) |
Sep 03, 2013 | 8.327 | 8.438 | 8.253 | 8.352 | 1,714,294 | +0.12(+1.46%) |
Aug 30, 2013 | 8.287 | 8.293 | 8.142 | 8.231 | 1,090,189 | -0.06(-0.67%) |
Aug 29, 2013 | 8.234 | 8.342 | 8.160 | 8.287 | 1,522,425 | +0.07(+0.87%) |
Aug 28, 2013 | 8.225 | 8.281 | 8.160 | 8.216 | 1,121,605 | -0.03(-0.41%) |
Aug 27, 2013 | 8.327 | 8.414 | 8.185 | 8.250 | 1,477,312 | -0.12(-1.40%) |
Aug 26, 2013 | 8.472 | 8.500 | 8.327 | 8.367 | 1,543,187 | -0.09(-1.10%) |
Aug 23, 2013 | 8.506 | 8.512 | 8.397 | 8.460 | 1,142,794 | -0.02(-0.22%) |
Aug 22, 2013 | 8.364 | 8.509 | 8.352 | 8.478 | 2,179,484 | +0.11(+1.37%) |
Aug 21, 2013 | 8.281 | 8.410 | 8.244 | 8.364 | 2,011,548 | +0.05(+0.59%) |
Aug 20, 2013 | 8.250 | 8.376 | 8.203 | 8.315 | 2,227,154 | +0.14(+1.70%) |
Aug 19, 2013 | 8.278 | 8.281 | 8.123 | 8.176 | 1,863,167 | -0.13(-1.56%) |
Aug 16, 2013 | 8.250 | 8.364 | 8.204 | 8.305 | 2,648,992 | +0.03(+0.37%) |
Aug 15, 2013 | 8.352 | 8.417 | 8.250 | 8.275 | 3,565,636 | -0.15(-1.83%) |
Aug 14, 2013 | 8.342 | 8.444 | 8.307 | 8.429 | 4,981,906 | +0.09(+1.04%) |
Aug 13, 2013 | 8.210 | 8.355 | 8.163 | 8.342 | 1,604,715 | +0.11(+1.39%) |
Aug 12, 2013 | 8.327 | 8.642 | 8.161 | 8.228 | 4,935,020 | +0.11(+1.33%) |
Aug 09, 2013 | 7.947 | 8.185 | 7.947 | 8.120 | 5,040,450 | +0.15(+1.86%) |
Aug 08, 2013 | 7.922 | 8.024 | 7.848 | 7.972 | 19,580,890 | +0.23(+2.95%) |
Aug 07, 2013 | 7.675 | 7.836 | 7.647 | 7.743 | 3,922,629 | -0.03(-0.36%) |
Aug 06, 2013 | 7.854 | 7.854 | 7.388 | 7.771 | 5,409,308 | -0.26(-3.23%) |
Aug 05, 2013 | 8.074 | 8.120 | 7.984 | 8.030 | 2,325,082 | -0.04(-0.46%) |
Aug 02, 2013 | 8.009 | 8.068 | 7.969 | 8.068 | 1,507,136 | +0.03(+0.42%) |
Aug 01, 2013 | 7.907 | 8.058 | 7.901 | 8.034 | 1,893,163 | +0.17(+2.20%) |
Jul 31, 2013 | 7.712 | 7.891 | 7.681 | 7.860 | 2,041,395 | +0.18(+2.33%) |
Jul 30, 2013 | 7.644 | 7.762 | 7.613 | 7.681 | 831,836 | +0.07(+0.89%) |
Jul 29, 2013 | 7.731 | 7.749 | 7.601 | 7.613 | 2,337,394 | -0.12(-1.52%) |
Jul 26, 2013 | 7.746 | 7.786 | 7.694 | 7.731 | 713,635 | -0.06(-0.75%) |
Jul 25, 2013 | 7.749 | 7.820 | 7.725 | 7.789 | 1,010,138 | +0.05(+0.64%) |
Jul 24, 2013 | 7.774 | 7.814 | 7.725 | 7.740 | 1,684,995 | -0.02(-0.20%) |
Jul 23, 2013 | 7.755 | 7.820 | 7.743 | 7.755 | 1,854,963 | +0.03(+0.36%) |
Jul 22, 2013 | 7.725 | 7.755 | 7.647 | 7.728 | 2,695,865 | +0.06(+0.85%) |
Jul 19, 2013 | 7.669 | 7.684 | 7.589 | 7.663 | 2,470,114 | -0.05(-0.60%) |
Jul 18, 2013 | 7.687 | 7.743 | 7.669 | 7.709 | 1,772,327 | +0.03(+0.40%) |
Jul 17, 2013 | 7.632 | 7.678 | 7.579 | 7.678 | 1,106,144 | +0.05(+0.61%) |
Jul 16, 2013 | 7.672 | 7.684 | 7.595 | 7.632 | 1,921,420 | -0.06(-0.80%) |
Jul 15, 2013 | 7.660 | 7.725 | 7.644 | 7.694 | 1,954,118 | +0.05(+0.69%) |
Jul 12, 2013 | 7.647 | 7.669 | 7.604 | 7.641 | 1,234,938 | -0.02(-0.32%) |
Jul 11, 2013 | 7.650 | 7.694 | 7.641 | 7.666 | 2,265,114 | +0.10(+1.31%) |
Jul 10, 2013 | 7.595 | 7.601 | 7.551 | 7.567 | 1,122,110 | -0.07(-0.89%) |
Jul 09, 2013 | 7.570 | 7.694 | 7.558 | 7.635 | 2,429,888 | +0.12(+1.65%) |
Jul 08, 2013 | 7.366 | 7.570 | 7.366 | 7.511 | 2,505,837 | +0.14(+1.89%) |
Jul 05, 2013 | 7.323 | 7.372 | 7.224 | 7.372 | 974,877 | +0.06(+0.76%) |
Jul 03, 2013 | 7.193 | 7.329 | 7.193 | 7.317 | 1,435,510 | +0.02(+0.25%) |
Jul 02, 2013 | 7.227 | 7.307 | 7.161 | 7.298 | 3,117,658 | +0.07(+0.94%) |
Jul 01, 2013 | 7.141 | 7.261 | 7.094 | 7.230 | 2,539,399 | +0.16(+2.32%) |
Jun 28, 2013 | 7.137 | 7.205 | 7.057 | 7.066 | 9,562,627 | +0.04(+0.57%) |
Jun 26, 2013 | 6.971 | 7.073 | 6.952 | 7.026 | 1,429,775 | +0.07(+0.98%) |
Jun 25, 2013 | 6.918 | 7.014 | 6.850 | 6.958 | 2,499,141 | +0.08(+1.17%) |
Jun 24, 2013 | 6.795 | 6.912 | 6.649 | 6.878 | 2,554,316 | +0.04(+0.59%) |
Jun 21, 2013 | 6.952 | 6.961 | 6.785 | 6.838 | 1,911,937 | -0.04(-0.63%) |
Jun 20, 2013 | 7.002 | 7.011 | 6.850 | 6.881 | 2,231,329 | -0.27(-3.72%) |
Jun 19, 2013 | 7.196 | 7.258 | 7.100 | 7.147 | 1,422,254 | -0.08(-1.07%) |
Jun 18, 2013 | 7.128 | 7.261 | 7.085 | 7.224 | 2,155,917 | +0.10(+1.43%) |
Jun 17, 2013 | 7.113 | 7.199 | 7.076 | 7.122 | 2,653,435 | +0.09(+1.32%) |
Jun 14, 2013 | 7.057 | 7.118 | 6.974 | 7.029 | 1,322,976 | -0.06(-0.83%) |
Jun 13, 2013 | 6.884 | 7.103 | 6.869 | 7.088 | 2,331,733 | +0.19(+2.69%) |
Jun 12, 2013 | 7.073 | 7.073 | 6.896 | 6.903 | 1,329,520 | -0.12(-1.67%) |
Jun 11, 2013 | 7.002 | 7.103 | 6.906 | 7.020 | 2,512,268 | -0.09(-1.22%) |
Jun 10, 2013 | 6.983 | 7.199 | 6.918 | 7.107 | 3,326,722 | +0.13(+1.91%) |
Jun 07, 2013 | 6.856 | 7.088 | 6.828 | 6.974 | 4,876,596 | +0.15(+2.13%) |
Jun 06, 2013 | 6.566 | 6.859 | 6.504 | 6.828 | 27,738,724 | +0.13(+1.89%) |
Jun 05, 2013 | 6.875 | 6.912 | 6.689 | 6.702 | 2,502,167 | -0.23(-3.26%) |
Jun 04, 2013 | 6.952 | 6.998 | 6.866 | 6.927 | 1,603,249 | -0.05(-0.71%) |
Jun 03, 2013 | 7.134 | 7.134 | 6.887 | 6.977 | 4,469,053 | -0.27(-3.71%) |
May 31, 2013 | 7.267 | 7.289 | 7.202 | 7.246 | 967,540 | -0.06(-0.76%) |
May 30, 2013 | 7.335 | 7.335 | 7.252 | 7.301 | 571,892 | -0.01(-0.17%) |
May 29, 2013 | 7.348 | 7.357 | 7.293 | 7.314 | 664,600 | -0.06(-0.88%) |
May 28, 2013 | 7.416 | 7.436 | 7.331 | 7.378 | 859,424 | +0.01(+0.13%) |
May 24, 2013 | 7.400 | 7.406 | 7.233 | 7.369 | 805,867 | -0.06(-0.87%) |
May 23, 2013 | 7.286 | 7.437 | 7.252 | 7.434 | 1,338,670 | +0.11(+1.56%) |
May 22, 2013 | 7.437 | 7.440 | 7.221 | 7.320 | 1,691,655 | -0.10(-1.37%) |
May 21, 2013 | 7.493 | 7.530 | 7.419 | 7.422 | 880,784 | -0.04(-0.50%) |
May 20, 2013 | 7.394 | 7.499 | 7.385 | 7.459 | 1,152,603 | -0.00(-0.04%) |
May 17, 2013 | 7.434 | 7.484 | 7.385 | 7.462 | 1,453,152 | +0.06(+0.79%) |
May 16, 2013 | 7.450 | 7.468 | 7.369 | 7.403 | 1,980,867 | -0.04(-0.50%) |
May 15, 2013 | 7.326 | 7.440 | 7.295 | 7.440 | 1,134,618 | +0.17(+2.34%) |
May 13, 2013 | 7.354 | 7.416 | 7.252 | 7.270 | 1,218,258 | -0.10(-1.30%) |
May 10, 2013 | 7.292 | 7.375 | 7.236 | 7.366 | 929,386 | +0.09(+1.27%) |
May 09, 2013 | 7.366 | 7.378 | 7.218 | 7.273 | 705,042 | -0.07(-0.97%) |
May 08, 2013 | 7.283 | 7.354 | 7.193 | 7.344 | 2,119,400 | +0.08(+1.11%) |
May 07, 2013 | 7.122 | 7.332 | 7.122 | 7.264 | 2,085,585 | +0.12(+1.69%) |
May 06, 2013 | 7.187 | 7.246 | 7.082 | 7.144 | 2,149,130 | -0.11(-1.58%) |
May 03, 2013 | 7.057 | 7.281 | 6.881 | 7.258 | 1,866,284 | +0.38(+5.48%) |
May 02, 2013 | 6.862 | 6.921 | 6.458 | 6.881 | 2,289,902 | +0.06(+0.86%) |