Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.712 | 8.712 | 7.577 | 8.492 | 14,941,917 | -0.13(-1.53%) |
Apr 29, 2014 | 8.663 | 8.745 | 8.624 | 8.624 | 6,821,786 | -0.03(-0.32%) |
Apr 28, 2014 | 8.745 | 8.789 | 8.635 | 8.652 | 5,432,541 | -0.08(-0.95%) |
Apr 25, 2014 | 8.817 | 8.828 | 8.690 | 8.734 | 4,916,659 | -0.08(-0.88%) |
Apr 24, 2014 | 8.949 | 8.982 | 8.790 | 8.811 | 4,612,626 | -0.12(-1.36%) |
Apr 23, 2014 | 8.927 | 8.971 | 8.883 | 8.933 | 3,156,233 | +0.02(+0.19%) |
Apr 22, 2014 | 8.905 | 8.938 | 8.784 | 8.916 | 4,260,722 | +0.02(+0.19%) |
Apr 21, 2014 | 8.944 | 8.977 | 8.861 | 8.900 | 3,564,434 | -0.06(-0.62%) |
Apr 17, 2014 | 8.927 | 8.955 | 8.955 | 8.955 | 3,358,990 | +0.04(+0.43%) |
Apr 16, 2014 | 8.817 | 8.955 | 8.784 | 8.916 | 5,960,135 | +0.13(+1.44%) |
Apr 15, 2014 | 8.679 | 8.795 | 8.613 | 8.789 | 3,957,832 | +0.11(+1.27%) |
Apr 14, 2014 | 8.674 | 8.723 | 8.619 | 8.679 | 4,172,815 | +0.07(+0.77%) |
Apr 11, 2014 | 8.580 | 8.619 | 8.541 | 8.613 | 5,444,838 | +0.01(+0.06%) |
Apr 10, 2014 | 8.751 | 8.776 | 8.608 | 8.608 | 6,033,156 | -0.14(-1.58%) |
Apr 09, 2014 | 8.789 | 8.795 | 8.712 | 8.745 | 3,709,691 | -0.03(-0.31%) |
Apr 08, 2014 | 8.668 | 8.789 | 8.646 | 8.773 | 4,654,682 | +0.10(+1.21%) |
Apr 07, 2014 | 8.729 | 8.762 | 8.613 | 8.668 | 8,417,865 | -0.17(-1.93%) |
Apr 04, 2014 | 8.955 | 8.957 | 8.806 | 8.839 | 5,176,538 | -0.04(-0.50%) |
Apr 03, 2014 | 8.828 | 8.889 | 8.811 | 8.883 | 3,302,758 | +0.07(+0.75%) |
Apr 02, 2014 | 8.883 | 8.933 | 8.794 | 8.817 | 5,666,097 | -0.04(-0.50%) |
Apr 01, 2014 | 8.861 | 8.867 | 8.773 | 8.861 | 5,780,581 | +0.01(+0.06%) |
Mar 31, 2014 | 8.795 | 8.861 | 8.778 | 8.856 | 3,367,650 | +0.09(+1.07%) |
Mar 28, 2014 | 8.745 | 8.795 | 8.663 | 8.762 | 4,653,225 | +0.04(+0.44%) |
Mar 27, 2014 | 8.778 | 8.844 | 8.685 | 8.723 | 3,948,138 | -0.07(-0.81%) |
Mar 26, 2014 | 8.900 | 8.916 | 8.784 | 8.795 | 6,286,182 | -0.07(-0.81%) |
Mar 25, 2014 | 8.894 | 8.955 | 8.850 | 8.867 | 4,654,477 | +0.00(+0.00%) |
Mar 24, 2014 | 8.977 | 9.032 | 8.856 | 8.867 | 4,166,922 | -0.08(-0.92%) |
Mar 21, 2014 | 8.944 | 9.081 | 8.927 | 8.949 | 7,417,347 | +0.02(+0.25%) |
Mar 20, 2014 | 8.938 | 9.004 | 8.872 | 8.927 | 6,272,503 | -0.02(-0.25%) |
Mar 19, 2014 | 8.977 | 9.026 | 8.911 | 8.949 | 3,143,047 | -0.02(-0.25%) |
Mar 18, 2014 | 8.883 | 8.999 | 8.867 | 8.971 | 3,593,763 | +0.09(+1.06%) |
Mar 17, 2014 | 8.811 | 8.900 | 8.811 | 8.878 | 2,017,653 | +0.08(+0.94%) |
Mar 14, 2014 | 8.723 | 8.833 | 8.723 | 8.795 | 3,108,985 | +0.04(+0.50%) |
Mar 13, 2014 | 8.861 | 8.872 | 8.723 | 8.751 | 4,131,725 | -0.08(-0.94%) |
Mar 12, 2014 | 8.822 | 8.856 | 8.773 | 8.833 | 5,079,056 | +0.02(+0.19%) |
Mar 11, 2014 | 8.872 | 8.883 | 8.800 | 8.817 | 3,792,379 | -0.05(-0.56%) |
Mar 10, 2014 | 8.916 | 8.955 | 8.861 | 8.867 | 4,461,192 | -0.04(-0.49%) |
Mar 07, 2014 | 8.927 | 8.971 | 8.905 | 8.911 | 3,495,638 | +0.02(+0.19%) |
Mar 06, 2014 | 8.900 | 8.905 | 8.811 | 8.894 | 6,981,522 | +0.01(+0.12%) |
Mar 05, 2014 | 8.833 | 8.891 | 8.811 | 8.883 | 3,022,702 | +0.06(+0.69%) |
Mar 04, 2014 | 8.817 | 8.889 | 8.784 | 8.822 | 4,507,545 | +0.10(+1.20%) |
Mar 03, 2014 | 8.745 | 8.781 | 8.690 | 8.718 | 5,684,130 | -0.09(-1.00%) |
Feb 28, 2014 | 8.789 | 8.883 | 8.734 | 8.806 | 6,204,938 | +0.01(+0.13%) |
Feb 27, 2014 | 8.861 | 8.894 | 8.756 | 8.795 | 4,051,782 | -0.08(-0.93%) |
Feb 26, 2014 | 8.784 | 8.883 | 8.762 | 8.878 | 3,579,658 | +0.12(+1.32%) |
Feb 25, 2014 | 8.767 | 8.795 | 8.734 | 8.762 | 3,146,956 | -0.02(-0.19%) |
Feb 24, 2014 | 8.674 | 8.803 | 8.674 | 8.778 | 4,674,598 | +0.10(+1.21%) |
Feb 21, 2014 | 8.635 | 8.685 | 8.552 | 8.674 | 6,396,101 | +0.09(+1.03%) |
Feb 20, 2014 | 8.503 | 8.616 | 8.431 | 8.585 | 3,907,556 | +0.11(+1.30%) |
Feb 19, 2014 | 8.663 | 8.707 | 8.475 | 8.475 | 4,934,313 | -0.21(-2.47%) |
Feb 18, 2014 | 8.734 | 8.734 | 8.630 | 8.690 | 4,504,014 | +0.01(+0.13%) |
Feb 14, 2014 | 8.597 | 8.679 | 8.679 | 8.679 | 3,030,168 | +0.09(+1.03%) |
Feb 13, 2014 | 8.608 | 8.646 | 8.536 | 8.591 | 5,407,593 | -0.06(-0.70%) |
Feb 12, 2014 | 8.597 | 8.723 | 8.580 | 8.652 | 4,640,522 | +0.06(+0.71%) |
Feb 11, 2014 | 8.486 | 8.597 | 8.475 | 8.591 | 4,635,263 | +0.10(+1.17%) |
Feb 10, 2014 | 8.486 | 8.519 | 8.404 | 8.492 | 3,810,312 | +0.03(+0.39%) |
Feb 07, 2014 | 8.508 | 8.544 | 8.431 | 8.459 | 4,167,621 | +0.00(+0.00%) |
Feb 06, 2014 | 8.475 | 8.497 | 8.412 | 8.459 | 4,480,682 | -0.02(-0.20%) |
Feb 05, 2014 | 8.481 | 8.513 | 8.394 | 8.475 | 5,706,293 | +0.01(+0.06%) |
Feb 04, 2014 | 8.443 | 8.557 | 8.378 | 8.470 | 8,208,004 | +0.05(+0.58%) |
Feb 03, 2014 | 8.752 | 8.763 | 8.399 | 8.421 | 11,406,771 | -0.36(-4.08%) |
Jan 31, 2014 | 8.779 | 8.860 | 8.768 | 8.779 | 4,304,693 | -0.09(-0.98%) |
Jan 30, 2014 | 8.795 | 8.866 | 8.730 | 8.866 | 5,647,474 | -0.01(-0.06%) |
Jan 29, 2014 | 9.218 | 9.218 | 8.546 | 8.871 | 10,421,655 | -0.20(-2.15%) |
Jan 28, 2014 | 9.083 | 9.156 | 9.045 | 9.066 | 4,860,658 | -0.01(-0.06%) |
Jan 27, 2014 | 9.126 | 9.191 | 9.066 | 9.072 | 4,058,069 | -0.03(-0.36%) |
Jan 24, 2014 | 9.289 | 9.299 | 9.099 | 9.104 | 5,426,670 | -0.24(-2.55%) |
Jan 23, 2014 | 9.365 | 9.397 | 9.305 | 9.343 | 3,407,464 | -0.06(-0.63%) |
Jan 22, 2014 | 9.327 | 9.411 | 9.305 | 9.403 | 2,860,222 | +0.09(+0.93%) |
Jan 21, 2014 | 9.289 | 9.327 | 9.234 | 9.316 | 3,829,130 | +0.09(+0.94%) |
Jan 17, 2014 | 9.267 | 9.229 | 9.229 | 9.229 | 3,114,093 | -0.02(-0.18%) |
Jan 16, 2014 | 9.272 | 9.272 | 9.186 | 9.245 | 2,333,017 | -0.03(-0.29%) |
Jan 15, 2014 | 9.207 | 9.337 | 9.218 | 9.272 | 3,300,149 | +0.07(+0.71%) |
Jan 14, 2014 | 9.186 | 9.224 | 9.148 | 9.207 | 3,913,767 | +0.02(+0.24%) |
Jan 13, 2014 | 9.186 | 9.218 | 9.137 | 9.186 | 3,858,665 | -0.03(-0.35%) |
Jan 10, 2014 | 9.327 | 9.430 | 9.180 | 9.218 | 6,060,967 | -0.10(-1.11%) |
Jan 09, 2014 | 9.245 | 9.362 | 9.245 | 9.321 | 5,269,447 | +0.08(+0.82%) |
Jan 08, 2014 | 9.137 | 9.272 | 9.077 | 9.245 | 4,722,191 | +0.12(+1.37%) |
Jan 07, 2014 | 9.061 | 9.153 | 9.018 | 9.121 | 3,463,286 | +0.14(+1.57%) |
Jan 06, 2014 | 9.055 | 9.083 | 8.974 | 8.980 | 2,874,183 | -0.04(-0.48%) |
Jan 03, 2014 | 9.028 | 9.066 | 8.996 | 9.023 | 2,089,468 | +0.01(+0.12%) |
Jan 02, 2014 | 9.104 | 9.137 | 8.985 | 9.012 | 3,049,045 | -0.12(-1.37%) |
Dec 31, 2013 | 9.110 | 9.137 | 9.137 | 9.137 | 2,535,387 | +0.05(+0.60%) |
Dec 30, 2013 | 9.055 | 9.102 | 9.050 | 9.083 | 2,405,079 | +0.00(+0.00%) |
Dec 27, 2013 | 9.055 | 9.142 | 9.039 | 9.083 | 2,554,465 | +0.05(+0.54%) |
Dec 26, 2013 | 9.061 | 9.115 | 9.031 | 9.034 | 2,700,763 | -0.02(-0.18%) |
Dec 24, 2013 | 9.023 | 9.072 | 9.018 | 9.050 | 1,317,202 | +0.04(+0.42%) |
Dec 23, 2013 | 9.018 | 9.050 | 8.980 | 9.012 | 2,800,107 | +0.03(+0.36%) |
Dec 20, 2013 | 8.920 | 8.990 | 8.885 | 8.980 | 5,643,109 | +0.12(+1.35%) |
Dec 19, 2013 | 8.898 | 8.904 | 8.822 | 8.860 | 3,535,600 | -0.05(-0.61%) |
Dec 18, 2013 | 8.855 | 8.920 | 8.784 | 8.915 | 2,729,075 | +0.07(+0.80%) |
Dec 17, 2013 | 8.855 | 8.855 | 8.741 | 8.844 | 3,411,680 | -0.01(-0.12%) |
Dec 16, 2013 | 8.806 | 8.866 | 8.795 | 8.855 | 2,935,487 | +0.05(+0.62%) |
Dec 13, 2013 | 8.806 | 8.855 | 8.763 | 8.801 | 1,978,054 | +0.02(+0.25%) |
Dec 12, 2013 | 8.741 | 8.822 | 8.730 | 8.779 | 2,944,461 | +0.04(+0.50%) |
Dec 11, 2013 | 8.887 | 8.936 | 8.736 | 8.736 | 3,291,867 | -0.12(-1.41%) |
Dec 10, 2013 | 8.860 | 8.942 | 8.822 | 8.860 | 3,170,475 | -0.02(-0.24%) |
Dec 09, 2013 | 8.920 | 8.942 | 8.855 | 8.882 | 3,131,510 | -0.01(-0.06%) |
Dec 06, 2013 | 8.849 | 8.920 | 8.779 | 8.887 | 3,276,689 | +0.08(+0.86%) |
Dec 05, 2013 | 8.855 | 8.855 | 8.746 | 8.811 | 3,381,826 | -0.04(-0.43%) |
Dec 04, 2013 | 8.757 | 8.915 | 8.746 | 8.849 | 4,577,793 | -0.05(-0.55%) |
Dec 03, 2013 | 8.969 | 9.012 | 8.836 | 8.898 | 4,249,444 | -0.07(-0.79%) |
Dec 02, 2013 | 8.952 | 9.077 | 8.887 | 8.969 | 4,803,125 | +0.01(+0.12%) |
Nov 29, 2013 | 8.950 | 8.990 | 8.898 | 8.958 | 2,224,550 | +0.05(+0.61%) |
Nov 27, 2013 | 8.974 | 8.974 | 8.871 | 8.904 | 2,752,282 | -0.04(-0.48%) |
Nov 26, 2013 | 8.963 | 9.007 | 8.942 | 8.947 | 3,943,855 | -0.02(-0.18%) |
Nov 25, 2013 | 8.947 | 9.001 | 8.926 | 8.963 | 2,567,989 | +0.03(+0.36%) |
Nov 22, 2013 | 8.893 | 8.931 | 8.849 | 8.931 | 2,861,351 | +0.03(+0.37%) |
Nov 21, 2013 | 8.833 | 8.931 | 8.774 | 8.898 | 3,876,994 | +0.10(+1.17%) |
Nov 20, 2013 | 8.877 | 8.887 | 8.741 | 8.795 | 5,489,083 | -0.07(-0.73%) |
Nov 19, 2013 | 8.882 | 8.898 | 8.833 | 8.860 | 3,132,788 | +0.04(+0.43%) |
Nov 18, 2013 | 8.936 | 8.936 | 8.811 | 8.822 | 3,987,398 | -0.10(-1.09%) |
Nov 15, 2013 | 9.055 | 9.055 | 8.920 | 8.920 | 3,394,747 | -0.09(-1.02%) |
Nov 14, 2013 | 8.985 | 9.055 | 8.963 | 9.012 | 3,517,942 | +0.06(+0.67%) |
Nov 13, 2013 | 8.849 | 8.952 | 8.844 | 8.952 | 3,210,885 | +0.05(+0.61%) |
Nov 12, 2013 | 8.882 | 8.931 | 8.822 | 8.898 | 4,353,754 | -0.01(-0.12%) |
Nov 11, 2013 | 8.855 | 8.947 | 8.823 | 8.909 | 4,654,586 | +0.07(+0.80%) |
Nov 08, 2013 | 8.681 | 8.849 | 8.676 | 8.839 | 5,089,431 | +0.14(+1.62%) |
Nov 07, 2013 | 8.736 | 8.784 | 8.646 | 8.698 | 5,932,517 | -0.01(-0.06%) |
Nov 06, 2013 | 8.665 | 8.703 | 8.619 | 8.703 | 3,540,611 | +0.08(+0.88%) |
Nov 05, 2013 | 8.676 | 8.676 | 8.475 | 8.627 | 8,382,219 | -0.08(-0.87%) |
Nov 04, 2013 | 8.644 | 8.719 | 8.588 | 8.703 | 4,795,229 | +0.06(+0.74%) |
Nov 01, 2013 | 8.650 | 8.671 | 8.580 | 8.639 | 4,652,367 | -0.02(-0.19%) |
Oct 31, 2013 | 8.623 | 8.714 | 8.596 | 8.655 | 5,526,721 | +0.03(+0.37%) |
Oct 30, 2013 | 8.703 | 8.724 | 8.612 | 8.623 | 3,730,935 | -0.07(-0.80%) |
Oct 29, 2013 | 8.628 | 8.698 | 8.596 | 8.692 | 4,519,583 | +0.10(+1.18%) |
Oct 28, 2013 | 8.554 | 8.650 | 8.554 | 8.591 | 2,888,976 | +0.01(+0.06%) |
Oct 25, 2013 | 8.580 | 8.623 | 8.521 | 8.586 | 3,478,639 | +0.02(+0.25%) |
Oct 24, 2013 | 8.452 | 8.575 | 8.441 | 8.564 | 5,016,942 | +0.13(+1.52%) |
Oct 23, 2013 | 8.441 | 8.484 | 8.281 | 8.436 | 5,259,117 | -0.01(-0.06%) |
Oct 22, 2013 | 8.441 | 8.463 | 8.409 | 8.441 | 3,559,423 | +0.02(+0.19%) |
Oct 21, 2013 | 8.431 | 8.460 | 8.393 | 8.425 | 3,643,977 | -0.02(-0.25%) |
Oct 18, 2013 | 8.500 | 8.511 | 8.361 | 8.447 | 5,365,695 | -0.04(-0.50%) |
Oct 17, 2013 | 8.425 | 8.521 | 8.383 | 8.489 | 6,008,537 | +0.06(+0.70%) |
Oct 16, 2013 | 8.335 | 8.436 | 8.324 | 8.431 | 3,630,524 | +0.11(+1.35%) |
Oct 15, 2013 | 8.335 | 8.409 | 8.305 | 8.319 | 3,180,533 | -0.04(-0.51%) |
Oct 14, 2013 | 8.292 | 8.377 | 8.276 | 8.361 | 4,137,874 | +0.02(+0.19%) |
Oct 11, 2013 | 8.351 | 8.356 | 8.198 | 8.345 | 7,348,360 | +0.00(+0.00%) |
Oct 10, 2013 | 8.222 | 8.351 | 8.212 | 8.345 | 4,755,882 | +0.22(+2.76%) |
Oct 09, 2013 | 8.116 | 8.174 | 8.089 | 8.121 | 3,599,301 | +0.01(+0.07%) |
Oct 08, 2013 | 8.142 | 8.201 | 8.116 | 8.116 | 3,774,984 | -0.03(-0.33%) |
Oct 07, 2013 | 8.217 | 8.222 | 8.142 | 8.142 | 2,765,467 | -0.11(-1.36%) |
Oct 04, 2013 | 8.190 | 8.268 | 8.174 | 8.255 | 3,556,385 | +0.05(+0.65%) |
Oct 03, 2013 | 8.110 | 8.239 | 8.094 | 8.201 | 4,160,744 | +0.06(+0.79%) |
Oct 02, 2013 | 8.228 | 8.238 | 8.121 | 8.137 | 4,049,124 | -0.13(-1.55%) |
Oct 01, 2013 | 8.073 | 8.271 | 8.068 | 8.265 | 9,445,869 | +0.20(+2.45%) |
Sep 30, 2013 | 7.982 | 8.084 | 7.977 | 8.068 | 5,270,396 | +0.00(+0.00%) |
Sep 27, 2013 | 8.132 | 8.169 | 8.057 | 8.068 | 3,783,133 | -0.11(-1.37%) |
Sep 26, 2013 | 8.137 | 8.185 | 8.084 | 8.180 | 4,584,105 | +0.06(+0.79%) |
Sep 25, 2013 | 8.030 | 8.137 | 8.004 | 8.116 | 4,236,803 | +0.10(+1.27%) |
Sep 24, 2013 | 7.961 | 8.052 | 7.940 | 8.014 | 4,155,908 | +0.05(+0.60%) |
Sep 23, 2013 | 7.993 | 8.068 | 7.945 | 7.966 | 4,123,896 | -0.04(-0.53%) |
Sep 20, 2013 | 8.004 | 8.062 | 7.982 | 8.009 | 7,576,685 | +0.01(+0.07%) |
Sep 19, 2013 | 8.153 | 8.153 | 7.966 | 8.004 | 8,766,603 | -0.13(-1.64%) |
Sep 18, 2013 | 8.174 | 8.222 | 8.116 | 8.137 | 4,924,377 | -0.06(-0.72%) |
Sep 17, 2013 | 8.094 | 8.201 | 8.076 | 8.196 | 3,883,382 | +0.13(+1.59%) |
Sep 16, 2013 | 8.121 | 8.078 | 8.009 | 8.068 | 3,133,303 | +0.02(+0.27%) |
Sep 13, 2013 | 8.068 | 8.105 | 8.017 | 8.046 | 3,530,228 | -0.01(-0.07%) |
Sep 12, 2013 | 7.972 | 8.057 | 7.954 | 8.052 | 4,898,567 | +0.09(+1.14%) |
Sep 11, 2013 | 7.897 | 7.966 | 7.822 | 7.961 | 3,783,895 | +0.09(+1.15%) |
Sep 10, 2013 | 7.801 | 7.870 | 7.795 | 7.870 | 3,986,524 | +0.10(+1.31%) |
Sep 09, 2013 | 7.758 | 7.785 | 7.742 | 7.769 | 3,836,728 | +0.01(+0.14%) |
Sep 06, 2013 | 7.838 | 7.867 | 7.699 | 7.758 | 4,109,151 | -0.07(-0.89%) |
Sep 05, 2013 | 7.833 | 7.849 | 7.785 | 7.827 | 3,492,639 | +0.02(+0.21%) |
Sep 04, 2013 | 7.785 | 7.843 | 7.763 | 7.811 | 5,001,167 | +0.04(+0.48%) |
Sep 03, 2013 | 7.907 | 7.972 | 7.715 | 7.774 | 8,725,910 | -0.05(-0.61%) |
Aug 30, 2013 | 7.918 | 7.923 | 7.785 | 7.822 | 4,492,186 | -0.10(-1.28%) |
Aug 29, 2013 | 7.966 | 7.993 | 7.881 | 7.923 | 4,011,602 | -0.06(-0.80%) |
Aug 28, 2013 | 7.902 | 7.988 | 7.833 | 7.988 | 4,989,558 | +0.11(+1.36%) |
Aug 27, 2013 | 8.089 | 8.089 | 7.875 | 7.881 | 4,795,547 | -0.25(-3.09%) |
Aug 26, 2013 | 8.206 | 8.233 | 8.116 | 8.132 | 3,746,976 | -0.07(-0.91%) |
Aug 23, 2013 | 8.281 | 8.287 | 8.166 | 8.206 | 2,835,362 | -0.03(-0.32%) |
Aug 22, 2013 | 8.164 | 8.233 | 8.153 | 8.233 | 2,948,243 | +0.09(+1.11%) |
Aug 21, 2013 | 8.276 | 8.276 | 8.132 | 8.142 | 3,501,007 | -0.13(-1.61%) |
Aug 20, 2013 | 8.196 | 8.297 | 8.158 | 8.276 | 3,962,003 | +0.08(+0.98%) |
Aug 19, 2013 | 8.287 | 8.303 | 8.164 | 8.196 | 4,885,351 | -0.10(-1.22%) |
Aug 16, 2013 | 8.255 | 8.324 | 8.228 | 8.297 | 9,290,215 | +0.08(+0.97%) |
Aug 15, 2013 | 8.164 | 8.222 | 8.126 | 8.217 | 7,553,199 | -0.01(-0.06%) |
Aug 14, 2013 | 8.185 | 8.233 | 8.132 | 8.222 | 5,496,428 | +0.05(+0.65%) |
Aug 13, 2013 | 8.260 | 8.289 | 8.132 | 8.169 | 4,900,194 | -0.06(-0.78%) |
Aug 12, 2013 | 8.174 | 8.271 | 8.169 | 8.233 | 4,087,519 | +0.03(+0.33%) |
Aug 09, 2013 | 8.212 | 8.249 | 8.158 | 8.206 | 4,340,324 | -0.02(-0.19%) |
Aug 08, 2013 | 8.239 | 8.319 | 8.212 | 8.222 | 4,145,480 | -0.01(-0.06%) |
Aug 07, 2013 | 8.222 | 8.276 | 8.174 | 8.228 | 6,479,788 | +0.01(+0.06%) |
Aug 06, 2013 | 8.137 | 8.228 | 8.126 | 8.222 | 5,802,045 | +0.08(+0.98%) |
Aug 05, 2013 | 8.297 | 8.308 | 8.126 | 8.142 | 6,034,814 | -0.15(-1.87%) |
Aug 02, 2013 | 8.250 | 8.334 | 8.221 | 8.297 | 15,971,022 | +0.05(+0.64%) |
Aug 01, 2013 | 8.029 | 8.271 | 8.019 | 8.245 | 22,126,834 | +0.27(+3.43%) |
Jul 31, 2013 | 7.845 | 7.977 | 7.830 | 7.971 | 13,854,900 | +0.16(+2.09%) |
Jul 30, 2013 | 7.851 | 7.882 | 7.788 | 7.809 | 6,591,295 | +0.01(+0.07%) |
Jul 29, 2013 | 7.803 | 7.866 | 7.788 | 7.803 | 6,051,739 | +0.00(+0.00%) |
Jul 26, 2013 | 7.830 | 7.861 | 7.793 | 7.803 | 4,773,933 | -0.04(-0.47%) |
Jul 25, 2013 | 7.730 | 7.893 | 7.730 | 7.840 | 5,935,166 | +0.06(+0.81%) |
Jul 24, 2013 | 7.924 | 7.971 | 7.646 | 7.777 | 14,458,160 | -0.14(-1.79%) |
Jul 23, 2013 | 7.872 | 7.940 | 7.845 | 7.919 | 6,597,143 | +0.07(+0.87%) |
Jul 22, 2013 | 7.845 | 7.866 | 7.803 | 7.851 | 3,929,062 | +0.02(+0.20%) |
Jul 19, 2013 | 7.824 | 7.840 | 7.761 | 7.835 | 4,403,239 | +0.03(+0.40%) |
Jul 18, 2013 | 7.703 | 7.819 | 7.693 | 7.803 | 5,060,862 | +0.11(+1.47%) |
Jul 17, 2013 | 7.667 | 7.709 | 7.646 | 7.690 | 2,134,306 | +0.05(+0.65%) |
Jul 16, 2013 | 7.667 | 7.682 | 7.567 | 7.640 | 4,210,796 | -0.01(-0.07%) |
Jul 15, 2013 | 7.703 | 7.751 | 7.598 | 7.646 | 4,803,156 | -0.03(-0.34%) |
Jul 12, 2013 | 7.556 | 7.677 | 7.506 | 7.672 | 6,647,037 | +0.10(+1.32%) |
Jul 11, 2013 | 7.751 | 7.756 | 7.520 | 7.572 | 6,976,876 | -0.09(-1.17%) |
Jul 10, 2013 | 7.667 | 7.721 | 7.567 | 7.661 | 6,798,479 | -0.01(-0.07%) |
Jul 09, 2013 | 7.667 | 7.738 | 7.630 | 7.667 | 7,863,519 | +0.02(+0.27%) |
Jul 08, 2013 | 7.577 | 7.646 | 7.567 | 7.646 | 6,591,605 | +0.08(+1.04%) |
Jul 05, 2013 | 7.488 | 7.567 | 7.432 | 7.567 | 3,735,201 | +0.11(+1.48%) |
Jul 03, 2013 | 7.409 | 7.456 | 7.372 | 7.456 | 2,203,598 | +0.04(+0.50%) |
Jul 02, 2013 | 7.409 | 7.509 | 7.393 | 7.420 | 5,360,976 | -0.01(-0.07%) |
Jul 01, 2013 | 7.357 | 7.483 | 7.351 | 7.425 | 6,670,808 | +0.07(+0.93%) |
Jun 28, 2013 | 7.372 | 7.393 | 7.288 | 7.357 | 5,969,849 | -0.02(-0.28%) |
Jun 27, 2013 | 7.336 | 7.388 | 7.315 | 7.378 | 4,213,064 | +0.08(+1.15%) |
Jun 26, 2013 | 7.299 | 7.330 | 7.220 | 7.294 | 4,542,911 | +0.05(+0.73%) |
Jun 25, 2013 | 7.162 | 7.267 | 7.131 | 7.241 | 6,502,288 | +0.11(+1.55%) |
Jun 24, 2013 | 7.120 | 7.173 | 7.052 | 7.131 | 9,653,600 | -0.03(-0.44%) |
Jun 21, 2013 | 7.152 | 7.215 | 7.123 | 7.162 | 10,118,079 | +0.05(+0.74%) |
Jun 20, 2013 | 7.110 | 7.160 | 7.047 | 7.110 | 8,444,126 | -0.03(-0.44%) |
Jun 19, 2013 | 7.167 | 7.183 | 7.110 | 7.141 | 6,270,815 | -0.01(-0.15%) |
Jun 18, 2013 | 7.094 | 7.194 | 7.068 | 7.152 | 6,355,816 | +0.06(+0.81%) |
Jun 17, 2013 | 7.041 | 7.099 | 7.018 | 7.094 | 7,781,648 | +0.07(+1.05%) |
Jun 14, 2013 | 6.936 | 7.028 | 6.926 | 7.020 | 10,068,225 | +0.07(+0.98%) |
Jun 13, 2013 | 6.878 | 6.963 | 6.868 | 6.952 | 3,884,976 | +0.05(+0.76%) |
Jun 12, 2013 | 7.010 | 7.015 | 6.863 | 6.899 | 3,737,427 | -0.06(-0.91%) |
Jun 11, 2013 | 6.989 | 7.020 | 6.944 | 6.963 | 3,927,966 | -0.08(-1.12%) |
Jun 10, 2013 | 6.989 | 7.052 | 6.947 | 7.041 | 5,437,463 | +0.09(+1.36%) |
Jun 07, 2013 | 6.894 | 6.989 | 6.847 | 6.947 | 5,569,106 | +0.08(+1.15%) |
Jun 06, 2013 | 6.826 | 6.910 | 6.805 | 6.868 | 4,918,572 | +0.06(+0.85%) |
Jun 05, 2013 | 6.863 | 6.876 | 6.784 | 6.810 | 5,115,832 | -0.06(-0.84%) |
Jun 04, 2013 | 6.889 | 6.947 | 6.847 | 6.868 | 4,942,508 | -0.04(-0.53%) |
Jun 03, 2013 | 6.910 | 6.936 | 6.831 | 6.905 | 6,422,765 | +0.03(+0.46%) |
May 31, 2013 | 7.015 | 7.026 | 6.873 | 6.873 | 9,394,911 | -0.14(-2.02%) |
May 30, 2013 | 7.031 | 7.052 | 6.968 | 7.015 | 9,292,109 | +0.01(+0.07%) |
May 29, 2013 | 7.078 | 7.094 | 7.010 | 7.010 | 9,455,556 | -0.08(-1.19%) |
May 28, 2013 | 7.199 | 7.220 | 7.078 | 7.094 | 6,555,527 | -0.02(-0.22%) |
May 24, 2013 | 7.146 | 7.162 | 7.089 | 7.110 | 5,806,612 | -0.06(-0.81%) |
May 23, 2013 | 7.094 | 7.183 | 7.060 | 7.167 | 7,081,808 | -0.02(-0.29%) |
May 22, 2013 | 7.330 | 7.357 | 7.162 | 7.188 | 6,801,730 | -0.13(-1.72%) |
May 21, 2013 | 7.309 | 7.330 | 7.262 | 7.315 | 3,336,020 | +0.01(+0.07%) |
May 20, 2013 | 7.231 | 7.336 | 7.231 | 7.309 | 3,994,422 | +0.07(+0.94%) |
May 17, 2013 | 7.231 | 7.262 | 7.178 | 7.241 | 5,249,439 | +0.07(+0.95%) |
May 16, 2013 | 7.167 | 7.223 | 7.154 | 7.173 | 4,954,511 | +0.01(+0.07%) |
May 15, 2013 | 7.073 | 7.194 | 7.057 | 7.167 | 6,432,855 | +0.08(+1.11%) |
May 13, 2013 | 7.089 | 7.136 | 7.073 | 7.089 | 4,431,008 | +0.00(+0.00%) |
May 10, 2013 | 7.078 | 7.104 | 7.047 | 7.089 | 3,363,649 | +0.01(+0.07%) |
May 09, 2013 | 7.120 | 7.120 | 7.068 | 7.083 | 4,410,292 | -0.03(-0.44%) |
May 08, 2013 | 7.094 | 7.115 | 7.068 | 7.115 | 4,338,111 | +0.01(+0.15%) |
May 07, 2013 | 7.026 | 7.104 | 7.015 | 7.104 | 7,945,101 | +0.12(+1.73%) |
May 06, 2013 | 6.989 | 7.020 | 6.942 | 6.984 | 5,291,250 | +0.00(+0.00%) |
May 03, 2013 | 7.015 | 7.094 | 6.936 | 6.984 | 6,401,145 | +0.02(+0.30%) |
May 02, 2013 | 6.926 | 6.973 | 6.914 | 6.963 | 5,136,581 | +0.07(+1.05%) |