Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.904 | 10.02 | 9.904 | 9.925 | 13,689,078 | +0.07(+0.71%) |
Mar 28, 2014 | 9.785 | 9.939 | 9.716 | 9.855 | 11,595,722 | +0.11(+1.14%) |
Mar 27, 2014 | 9.960 | 10.04 | 9.709 | 9.743 | 18,782,212 | -0.16(-1.62%) |
Mar 26, 2014 | 10.08 | 10.11 | 9.897 | 9.904 | 26,118,458 | -0.13(-1.32%) |
Mar 25, 2014 | 9.973 | 10.06 | 9.897 | 10.04 | 14,427,539 | +0.10(+0.98%) |
Mar 24, 2014 | 10.08 | 10.16 | 9.876 | 9.939 | 16,789,674 | -0.07(-0.70%) |
Mar 21, 2014 | 10.15 | 10.25 | 9.994 | 10.01 | 26,384,748 | -0.05(-0.49%) |
Mar 20, 2014 | 9.848 | 10.16 | 9.848 | 10.06 | 31,218,352 | +0.16(+1.62%) |
Mar 19, 2014 | 9.757 | 9.966 | 9.726 | 9.897 | 26,949,914 | +0.16(+1.65%) |
Mar 18, 2014 | 9.729 | 9.785 | 9.681 | 9.736 | 13,490,237 | +0.01(+0.14%) |
Mar 17, 2014 | 9.653 | 9.743 | 9.625 | 9.723 | 13,050,293 | +0.11(+1.16%) |
Mar 14, 2014 | 9.555 | 9.698 | 9.541 | 9.611 | 18,628,304 | +0.03(+0.36%) |
Mar 13, 2014 | 9.625 | 9.702 | 9.548 | 9.576 | 17,743,872 | -0.02(-0.22%) |
Mar 12, 2014 | 9.562 | 9.611 | 9.500 | 9.597 | 12,341,545 | -0.01(-0.07%) |
Mar 11, 2014 | 9.743 | 9.764 | 9.576 | 9.604 | 18,678,992 | -0.14(-1.43%) |
Mar 10, 2014 | 9.674 | 9.764 | 9.624 | 9.743 | 20,596,408 | +0.06(+0.58%) |
Mar 07, 2014 | 9.604 | 9.785 | 9.590 | 9.688 | 25,518,500 | +0.18(+1.91%) |
Mar 06, 2014 | 9.346 | 9.520 | 9.297 | 9.506 | 21,478,650 | +0.20(+2.10%) |
Mar 05, 2014 | 9.339 | 9.353 | 9.276 | 9.311 | 12,443,536 | -0.03(-0.37%) |
Mar 04, 2014 | 9.193 | 9.360 | 9.179 | 9.346 | 11,697,976 | +0.26(+2.84%) |
Mar 03, 2014 | 9.102 | 9.137 | 9.012 | 9.088 | 14,574,320 | -0.09(-0.99%) |
Feb 28, 2014 | 9.040 | 9.214 | 9.026 | 9.179 | 14,946,058 | +0.15(+1.66%) |
Feb 27, 2014 | 9.015 | 9.071 | 8.980 | 9.029 | 10,092,453 | +0.00(+0.00%) |
Feb 26, 2014 | 8.987 | 9.057 | 8.953 | 9.029 | 11,557,320 | +0.08(+0.85%) |
Feb 25, 2014 | 9.008 | 9.008 | 8.918 | 8.953 | 13,107,755 | -0.05(-0.54%) |
Feb 24, 2014 | 8.953 | 9.092 | 8.918 | 9.001 | 11,665,558 | +0.08(+0.93%) |
Feb 21, 2014 | 8.863 | 8.970 | 8.863 | 8.918 | 10,559,529 | +0.06(+0.71%) |
Feb 20, 2014 | 8.772 | 8.876 | 8.682 | 8.856 | 13,520,811 | +0.08(+0.95%) |
Feb 19, 2014 | 8.911 | 8.939 | 8.741 | 8.772 | 15,902,818 | -0.19(-2.17%) |
Feb 18, 2014 | 8.987 | 9.015 | 8.877 | 8.967 | 13,255,821 | +0.00(+0.00%) |
Feb 14, 2014 | 8.946 | 8.967 | 8.967 | 8.967 | 12,518,998 | +0.03(+0.31%) |
Feb 13, 2014 | 8.869 | 8.953 | 8.786 | 8.939 | 12,255,337 | -0.02(-0.23%) |
Feb 12, 2014 | 8.883 | 9.147 | 8.883 | 8.960 | 13,440,217 | +0.07(+0.78%) |
Feb 11, 2014 | 8.807 | 8.911 | 8.717 | 8.890 | 16,011,526 | +0.10(+1.10%) |
Feb 10, 2014 | 8.856 | 8.890 | 8.717 | 8.793 | 11,864,420 | -0.05(-0.55%) |
Feb 07, 2014 | 8.824 | 8.932 | 8.758 | 8.842 | 13,466,250 | +0.06(+0.71%) |
Feb 06, 2014 | 8.613 | 8.786 | 8.613 | 8.779 | 10,113,666 | +0.19(+2.18%) |
Feb 05, 2014 | 8.606 | 8.654 | 8.522 | 8.592 | 19,752,344 | -0.07(-0.80%) |
Feb 04, 2014 | 8.599 | 8.724 | 8.502 | 8.661 | 13,961,703 | +0.12(+1.38%) |
Feb 03, 2014 | 8.849 | 8.869 | 8.522 | 8.543 | 18,616,924 | -0.31(-3.53%) |
Jan 31, 2014 | 8.849 | 8.953 | 8.821 | 8.856 | 16,762,464 | -0.15(-1.62%) |
Jan 30, 2014 | 9.001 | 9.022 | 8.835 | 9.001 | 17,134,234 | +0.07(+0.78%) |
Jan 29, 2014 | 8.918 | 9.036 | 8.876 | 8.932 | 19,780,832 | -0.06(-0.69%) |
Jan 28, 2014 | 8.918 | 9.039 | 8.890 | 8.994 | 18,988,218 | +0.07(+0.78%) |
Jan 27, 2014 | 9.008 | 9.092 | 8.856 | 8.925 | 26,421,244 | -0.05(-0.54%) |
Jan 24, 2014 | 9.445 | 9.445 | 8.953 | 8.974 | 43,103,340 | -0.52(-5.48%) |
Jan 23, 2014 | 9.612 | 9.716 | 9.293 | 9.494 | 37,186,876 | -0.32(-3.25%) |
Jan 22, 2014 | 9.758 | 9.813 | 9.654 | 9.813 | 20,060,536 | +0.09(+0.93%) |
Jan 21, 2014 | 9.494 | 9.723 | 9.480 | 9.723 | 24,307,448 | +0.33(+3.47%) |
Jan 17, 2014 | 9.411 | 9.397 | 9.397 | 9.397 | 10,928,817 | +0.01(+0.07%) |
Jan 16, 2014 | 9.494 | 9.501 | 9.348 | 9.390 | 11,274,750 | -0.10(-1.10%) |
Jan 15, 2014 | 9.418 | 9.543 | 9.445 | 9.494 | 10,875,224 | +0.08(+0.81%) |
Jan 14, 2014 | 9.411 | 9.473 | 9.376 | 9.418 | 16,575,933 | +0.07(+0.74%) |
Jan 13, 2014 | 9.466 | 9.473 | 9.307 | 9.348 | 9,355,335 | -0.11(-1.17%) |
Jan 10, 2014 | 9.536 | 9.543 | 9.390 | 9.459 | 13,666,560 | -0.09(-0.94%) |
Jan 09, 2014 | 9.466 | 9.605 | 9.466 | 9.550 | 24,350,618 | +0.09(+0.95%) |
Jan 08, 2014 | 9.362 | 9.491 | 9.307 | 9.459 | 18,151,132 | +0.06(+0.66%) |
Jan 07, 2014 | 9.393 | 9.484 | 9.334 | 9.397 | 16,687,217 | +0.07(+0.74%) |
Jan 06, 2014 | 9.300 | 9.449 | 9.300 | 9.327 | 18,666,542 | +0.08(+0.90%) |
Jan 03, 2014 | 9.244 | 9.327 | 9.203 | 9.244 | 8,027,401 | +0.02(+0.23%) |
Jan 02, 2014 | 9.321 | 9.327 | 9.203 | 9.223 | 9,151,439 | -0.09(-0.97%) |
Dec 31, 2013 | 9.293 | 9.314 | 9.314 | 9.314 | 5,262,898 | +0.03(+0.30%) |
Dec 30, 2013 | 9.307 | 9.341 | 9.272 | 9.286 | 4,310,481 | -0.01(-0.15%) |
Dec 27, 2013 | 9.348 | 9.362 | 9.286 | 9.300 | 3,611,338 | -0.03(-0.30%) |
Dec 26, 2013 | 9.369 | 9.390 | 9.307 | 9.327 | 4,350,511 | -0.01(-0.07%) |
Dec 24, 2013 | 9.355 | 9.404 | 9.327 | 9.334 | 2,820,636 | -0.01(-0.07%) |
Dec 23, 2013 | 9.293 | 9.355 | 9.251 | 9.341 | 7,263,298 | +0.10(+1.05%) |
Dec 20, 2013 | 9.272 | 9.314 | 9.189 | 9.244 | 18,971,730 | +0.03(+0.38%) |
Dec 19, 2013 | 9.189 | 9.258 | 9.133 | 9.210 | 9,680,259 | +0.00(+0.00%) |
Dec 18, 2013 | 9.092 | 9.216 | 8.925 | 9.210 | 18,017,814 | +0.13(+1.45%) |
Dec 17, 2013 | 9.182 | 9.189 | 9.036 | 9.078 | 15,748,489 | -0.13(-1.43%) |
Dec 16, 2013 | 9.078 | 9.237 | 9.078 | 9.210 | 11,977,453 | +0.16(+1.76%) |
Dec 13, 2013 | 9.057 | 9.112 | 9.001 | 9.050 | 10,217,986 | -0.03(-0.31%) |
Dec 12, 2013 | 8.960 | 9.133 | 8.953 | 9.078 | 18,603,190 | +0.11(+1.24%) |
Dec 11, 2013 | 9.071 | 9.071 | 8.925 | 8.967 | 16,515,378 | -0.06(-0.62%) |
Dec 10, 2013 | 8.918 | 9.057 | 8.869 | 9.022 | 16,859,444 | +0.08(+0.93%) |
Dec 09, 2013 | 9.001 | 9.015 | 8.876 | 8.939 | 13,500,719 | -0.05(-0.54%) |
Dec 06, 2013 | 8.946 | 9.008 | 8.897 | 8.987 | 10,783,538 | +0.15(+1.65%) |
Dec 05, 2013 | 8.869 | 8.911 | 8.779 | 8.842 | 14,282,437 | -0.07(-0.78%) |
Dec 04, 2013 | 8.772 | 8.939 | 8.724 | 8.911 | 19,214,510 | +0.18(+2.07%) |
Dec 03, 2013 | 8.842 | 8.876 | 8.665 | 8.731 | 17,245,640 | -0.12(-1.41%) |
Dec 02, 2013 | 8.897 | 9.015 | 8.856 | 8.856 | 18,954,426 | +0.01(+0.08%) |
Nov 29, 2013 | 8.890 | 8.946 | 8.835 | 8.849 | 7,473,557 | -0.03(-0.35%) |
Nov 27, 2013 | 8.935 | 8.963 | 8.869 | 8.880 | 11,819,521 | -0.02(-0.23%) |
Nov 26, 2013 | 8.942 | 8.963 | 8.859 | 8.901 | 13,055,359 | -0.01(-0.16%) |
Nov 25, 2013 | 8.970 | 9.053 | 8.914 | 8.914 | 18,654,386 | -0.06(-0.62%) |
Nov 22, 2013 | 8.956 | 8.990 | 8.866 | 8.970 | 11,866,808 | +0.03(+0.31%) |
Nov 21, 2013 | 8.831 | 8.997 | 8.790 | 8.942 | 19,283,230 | +0.15(+1.65%) |
Nov 20, 2013 | 8.831 | 8.859 | 8.755 | 8.797 | 16,760,870 | -0.03(-0.39%) |
Nov 19, 2013 | 8.859 | 8.901 | 8.749 | 8.831 | 16,572,977 | -0.03(-0.31%) |
Nov 18, 2013 | 8.914 | 8.963 | 8.818 | 8.859 | 15,444,148 | -0.02(-0.23%) |
Nov 15, 2013 | 8.963 | 8.984 | 8.873 | 8.880 | 19,284,532 | -0.07(-0.77%) |
Nov 14, 2013 | 9.018 | 9.018 | 8.928 | 8.949 | 11,642,823 | -0.03(-0.38%) |
Nov 13, 2013 | 8.873 | 8.984 | 8.783 | 8.984 | 11,398,330 | +0.11(+1.25%) |
Nov 12, 2013 | 8.942 | 8.994 | 8.831 | 8.873 | 8,929,570 | -0.08(-0.93%) |
Nov 11, 2013 | 9.011 | 9.053 | 8.928 | 8.956 | 11,287,461 | -0.04(-0.46%) |
Nov 08, 2013 | 8.631 | 8.997 | 8.603 | 8.997 | 16,042,558 | +0.39(+4.49%) |
Nov 07, 2013 | 8.776 | 8.838 | 8.603 | 8.610 | 13,644,926 | -0.14(-1.58%) |
Nov 06, 2013 | 8.749 | 8.769 | 8.638 | 8.749 | 10,921,523 | +0.07(+0.80%) |
Nov 05, 2013 | 8.590 | 8.755 | 8.548 | 8.679 | 13,794,214 | +0.04(+0.48%) |
Nov 04, 2013 | 8.679 | 8.714 | 8.583 | 8.638 | 11,405,352 | -0.03(-0.32%) |
Nov 01, 2013 | 8.672 | 8.742 | 8.624 | 8.666 | 12,649,313 | +0.00(+0.04%) |
Oct 31, 2013 | 8.645 | 8.755 | 8.617 | 8.662 | 15,542,241 | +0.00(+0.04%) |
Oct 30, 2013 | 8.749 | 8.790 | 8.645 | 8.659 | 15,330,458 | -0.09(-1.03%) |
Oct 29, 2013 | 8.811 | 8.831 | 8.700 | 8.749 | 12,931,240 | -0.06(-0.63%) |
Oct 28, 2013 | 8.749 | 8.845 | 8.728 | 8.804 | 12,769,165 | +0.03(+0.39%) |
Oct 25, 2013 | 8.762 | 8.797 | 8.707 | 8.769 | 14,141,121 | +0.04(+0.48%) |
Oct 24, 2013 | 8.735 | 8.762 | 8.673 | 8.728 | 15,373,181 | +0.01(+0.08%) |
Oct 23, 2013 | 8.700 | 8.755 | 8.673 | 8.721 | 18,188,442 | -0.01(-0.16%) |
Oct 22, 2013 | 8.686 | 8.769 | 8.659 | 8.735 | 25,890,238 | +0.06(+0.64%) |
Oct 21, 2013 | 8.686 | 8.714 | 8.631 | 8.679 | 13,415,472 | -0.03(-0.32%) |
Oct 18, 2013 | 8.749 | 8.762 | 8.555 | 8.707 | 17,087,398 | +0.04(+0.44%) |
Oct 17, 2013 | 8.486 | 8.673 | 8.368 | 8.669 | 22,748,782 | +0.28(+3.34%) |
Oct 16, 2013 | 8.320 | 8.555 | 8.244 | 8.389 | 26,298,696 | +0.19(+2.36%) |
Oct 15, 2013 | 8.230 | 8.265 | 8.154 | 8.196 | 12,525,302 | -0.05(-0.59%) |
Oct 14, 2013 | 8.161 | 8.258 | 8.134 | 8.244 | 11,357,377 | +0.03(+0.42%) |
Oct 11, 2013 | 8.092 | 8.223 | 8.037 | 8.210 | 11,906,675 | +0.09(+1.11%) |
Oct 10, 2013 | 7.940 | 8.127 | 7.940 | 8.120 | 16,510,299 | +0.27(+3.43%) |
Oct 09, 2013 | 7.809 | 7.912 | 7.767 | 7.850 | 18,577,528 | +0.04(+0.53%) |
Oct 08, 2013 | 7.905 | 7.978 | 7.774 | 7.809 | 22,870,408 | -0.10(-1.31%) |
Oct 07, 2013 | 7.975 | 7.988 | 7.892 | 7.912 | 13,207,504 | -0.13(-1.63%) |
Oct 04, 2013 | 7.919 | 8.085 | 7.905 | 8.044 | 12,412,233 | +0.13(+1.66%) |
Oct 03, 2013 | 7.871 | 7.954 | 7.809 | 7.912 | 18,563,780 | +0.02(+0.26%) |
Oct 02, 2013 | 7.892 | 7.978 | 7.864 | 7.892 | 15,974,507 | -0.08(-0.95%) |
Oct 01, 2013 | 7.871 | 7.992 | 7.823 | 7.968 | 13,641,136 | +0.09(+1.14%) |
Sep 30, 2013 | 7.705 | 7.888 | 7.636 | 7.878 | 14,859,810 | +0.03(+0.35%) |
Sep 27, 2013 | 7.788 | 7.912 | 7.740 | 7.850 | 12,702,151 | +0.01(+0.18%) |
Sep 26, 2013 | 7.912 | 7.933 | 7.781 | 7.836 | 13,288,424 | -0.08(-0.96%) |
Sep 25, 2013 | 7.905 | 7.999 | 7.802 | 7.912 | 11,962,242 | +0.02(+0.26%) |
Sep 24, 2013 | 7.830 | 7.947 | 7.753 | 7.892 | 19,376,790 | +0.03(+0.44%) |
Sep 23, 2013 | 7.947 | 7.981 | 7.795 | 7.857 | 20,903,876 | -0.14(-1.73%) |
Sep 20, 2013 | 7.995 | 8.044 | 7.878 | 7.995 | 33,470,468 | -0.02(-0.26%) |
Sep 19, 2013 | 8.368 | 8.368 | 7.968 | 8.016 | 30,832,878 | -0.32(-3.89%) |
Sep 18, 2013 | 8.382 | 8.458 | 8.320 | 8.341 | 12,638,983 | -0.03(-0.41%) |
Sep 17, 2013 | 8.341 | 8.396 | 8.306 | 8.375 | 7,963,024 | +0.05(+0.58%) |
Sep 16, 2013 | 8.362 | 8.375 | 8.299 | 8.327 | 9,640,153 | +0.06(+0.67%) |
Sep 13, 2013 | 8.272 | 8.307 | 8.210 | 8.272 | 6,584,913 | +0.00(+0.00%) |
Sep 12, 2013 | 8.334 | 8.355 | 8.244 | 8.272 | 9,785,885 | -0.06(-0.75%) |
Sep 11, 2013 | 8.368 | 8.431 | 8.272 | 8.334 | 10,521,157 | -0.06(-0.66%) |
Sep 10, 2013 | 8.348 | 8.396 | 8.313 | 8.389 | 13,658,925 | +0.10(+1.25%) |
Sep 09, 2013 | 8.258 | 8.292 | 8.140 | 8.286 | 13,084,071 | +0.06(+0.76%) |
Sep 06, 2013 | 8.272 | 8.286 | 8.106 | 8.223 | 20,399,638 | +0.04(+0.51%) |
Sep 05, 2013 | 8.085 | 8.251 | 8.078 | 8.182 | 15,730,600 | +0.11(+1.37%) |
Sep 04, 2013 | 8.058 | 8.154 | 8.002 | 8.071 | 21,334,236 | +0.00(+0.00%) |
Sep 03, 2013 | 8.147 | 8.272 | 8.030 | 8.071 | 14,029,302 | +0.01(+0.09%) |
Aug 30, 2013 | 8.147 | 8.154 | 7.975 | 8.064 | 17,599,804 | -0.08(-1.02%) |
Aug 29, 2013 | 8.092 | 8.203 | 8.071 | 8.147 | 13,425,721 | +0.07(+0.86%) |
Aug 28, 2013 | 7.995 | 8.175 | 7.954 | 8.078 | 15,390,675 | +0.03(+0.34%) |
Aug 27, 2013 | 8.261 | 8.265 | 8.023 | 8.051 | 16,841,356 | -0.32(-3.80%) |
Aug 26, 2013 | 8.417 | 8.472 | 8.348 | 8.368 | 11,549,954 | -0.06(-0.74%) |
Aug 23, 2013 | 8.548 | 8.569 | 8.389 | 8.431 | 9,657,806 | -0.07(-0.77%) |
Aug 22, 2013 | 8.352 | 8.507 | 8.324 | 8.496 | 12,030,459 | +0.18(+2.15%) |
Aug 21, 2013 | 8.338 | 8.407 | 8.256 | 8.317 | 14,114,290 | -0.05(-0.58%) |
Aug 20, 2013 | 8.262 | 8.414 | 8.181 | 8.366 | 18,191,128 | +0.12(+1.42%) |
Aug 19, 2013 | 8.352 | 8.352 | 8.249 | 8.249 | 11,480,736 | -0.12(-1.40%) |
Aug 16, 2013 | 8.317 | 8.476 | 8.290 | 8.366 | 11,358,187 | +0.06(+0.66%) |
Aug 15, 2013 | 8.379 | 8.379 | 8.249 | 8.311 | 13,967,732 | -0.14(-1.71%) |
Aug 14, 2013 | 8.441 | 8.503 | 8.400 | 8.455 | 12,613,046 | +0.01(+0.08%) |
Aug 13, 2013 | 8.400 | 8.510 | 8.324 | 8.448 | 14,009,284 | +0.07(+0.82%) |
Aug 12, 2013 | 8.366 | 8.428 | 8.317 | 8.379 | 10,227,762 | -0.03(-0.41%) |
Aug 09, 2013 | 8.448 | 8.510 | 8.386 | 8.414 | 11,372,203 | -0.04(-0.49%) |
Aug 08, 2013 | 8.448 | 8.510 | 8.352 | 8.455 | 16,877,872 | +0.08(+0.90%) |
Aug 07, 2013 | 8.483 | 8.489 | 8.338 | 8.379 | 16,282,842 | -0.14(-1.62%) |
Aug 06, 2013 | 8.600 | 8.641 | 8.469 | 8.517 | 15,766,850 | -0.10(-1.12%) |
Aug 05, 2013 | 8.600 | 8.668 | 8.560 | 8.613 | 8,012,954 | -0.02(-0.24%) |
Aug 02, 2013 | 8.655 | 8.682 | 8.558 | 8.634 | 12,213,792 | -0.03(-0.32%) |
Aug 01, 2013 | 8.524 | 8.689 | 8.517 | 8.661 | 15,931,660 | +0.21(+2.52%) |
Jul 31, 2013 | 8.414 | 8.544 | 8.407 | 8.448 | 14,519,135 | +0.06(+0.66%) |
Jul 30, 2013 | 8.393 | 8.455 | 8.331 | 8.393 | 12,859,641 | +0.02(+0.25%) |
Jul 29, 2013 | 8.517 | 8.531 | 8.338 | 8.372 | 11,904,766 | -0.16(-1.85%) |
Jul 26, 2013 | 8.421 | 8.538 | 8.421 | 8.531 | 13,816,424 | +0.03(+0.32%) |
Jul 25, 2013 | 8.489 | 8.596 | 8.434 | 8.503 | 19,464,516 | -0.01(-0.08%) |
Jul 24, 2013 | 8.496 | 8.558 | 8.431 | 8.510 | 15,674,260 | +0.06(+0.65%) |
Jul 23, 2013 | 8.538 | 8.544 | 8.407 | 8.455 | 18,262,950 | -0.06(-0.65%) |
Jul 22, 2013 | 8.304 | 8.517 | 8.276 | 8.510 | 19,505,804 | +0.23(+2.74%) |
Jul 19, 2013 | 8.159 | 8.311 | 8.145 | 8.283 | 19,301,752 | +0.14(+1.78%) |
Jul 18, 2013 | 7.918 | 8.256 | 7.870 | 8.139 | 26,109,668 | +0.12(+1.55%) |
Jul 17, 2013 | 7.967 | 8.063 | 7.946 | 8.015 | 13,474,213 | +0.07(+0.87%) |
Jul 16, 2013 | 8.104 | 8.108 | 7.857 | 7.946 | 14,383,073 | -0.14(-1.79%) |
Jul 15, 2013 | 8.145 | 8.194 | 8.090 | 8.090 | 9,818,736 | -0.02(-0.25%) |
Jul 12, 2013 | 7.987 | 8.114 | 7.967 | 8.111 | 12,103,892 | +0.15(+1.90%) |
Jul 11, 2013 | 8.228 | 8.228 | 7.918 | 7.960 | 21,341,018 | -0.15(-1.87%) |
Jul 10, 2013 | 8.166 | 8.194 | 8.035 | 8.111 | 14,901,654 | -0.06(-0.76%) |
Jul 09, 2013 | 8.249 | 8.235 | 8.125 | 8.173 | 19,993,752 | -0.02(-0.25%) |
Jul 08, 2013 | 8.297 | 8.345 | 8.180 | 8.194 | 16,342,283 | -0.06(-0.75%) |
Jul 05, 2013 | 7.932 | 8.256 | 7.932 | 8.256 | 20,534,054 | +0.39(+4.99%) |
Jul 03, 2013 | 7.795 | 7.884 | 7.767 | 7.863 | 7,565,975 | +0.02(+0.26%) |
Jul 02, 2013 | 7.733 | 7.905 | 7.712 | 7.843 | 17,623,626 | +0.11(+1.42%) |
Jul 01, 2013 | 7.616 | 7.843 | 7.609 | 7.733 | 17,864,196 | +0.14(+1.81%) |
Jun 28, 2013 | 7.595 | 7.629 | 7.506 | 7.595 | 14,612,011 | -0.03(-0.36%) |
Jun 27, 2013 | 7.554 | 7.629 | 7.506 | 7.623 | 13,817,846 | +0.14(+1.84%) |
Jun 26, 2013 | 7.547 | 7.547 | 7.416 | 7.485 | 19,087,580 | +0.11(+1.49%) |
Jun 25, 2013 | 7.251 | 7.396 | 7.210 | 7.375 | 16,352,490 | +0.19(+2.68%) |
Jun 24, 2013 | 7.155 | 7.265 | 7.124 | 7.182 | 18,947,730 | -0.07(-0.95%) |
Jun 21, 2013 | 7.217 | 7.306 | 7.123 | 7.251 | 25,444,798 | +0.12(+1.64%) |
Jun 20, 2013 | 7.100 | 7.313 | 7.045 | 7.134 | 39,138,708 | -0.03(-0.38%) |
Jun 19, 2013 | 7.210 | 7.237 | 7.141 | 7.162 | 14,873,982 | -0.06(-0.86%) |
Jun 18, 2013 | 7.148 | 7.286 | 7.124 | 7.224 | 14,620,647 | +0.06(+0.77%) |
Jun 17, 2013 | 7.203 | 7.224 | 7.120 | 7.169 | 12,777,697 | +0.01(+0.10%) |
Jun 14, 2013 | 7.327 | 7.334 | 7.093 | 7.162 | 16,653,978 | -0.19(-2.53%) |
Jun 13, 2013 | 7.210 | 7.354 | 7.162 | 7.347 | 14,502,703 | +0.14(+1.91%) |
Jun 12, 2013 | 7.437 | 7.457 | 7.210 | 7.210 | 17,207,624 | -0.18(-2.42%) |
Jun 11, 2013 | 7.492 | 7.526 | 7.385 | 7.389 | 15,520,766 | -0.17(-2.27%) |
Jun 10, 2013 | 7.478 | 7.609 | 7.457 | 7.561 | 22,374,356 | +0.09(+1.20%) |
Jun 07, 2013 | 7.354 | 7.492 | 7.306 | 7.471 | 18,111,638 | +0.19(+2.55%) |
Jun 06, 2013 | 7.196 | 7.292 | 7.155 | 7.286 | 12,344,044 | +0.08(+1.05%) |
Jun 05, 2013 | 7.320 | 7.368 | 7.210 | 7.210 | 12,660,467 | -0.13(-1.78%) |
Jun 04, 2013 | 7.402 | 7.492 | 7.327 | 7.341 | 9,687,334 | -0.07(-0.93%) |
Jun 03, 2013 | 7.430 | 7.492 | 7.306 | 7.409 | 12,149,976 | -0.01(-0.09%) |
May 31, 2013 | 7.451 | 7.492 | 7.396 | 7.416 | 18,123,528 | -0.05(-0.65%) |
May 30, 2013 | 7.396 | 7.526 | 7.389 | 7.464 | 16,103,514 | +0.09(+1.21%) |
May 29, 2013 | 7.334 | 7.444 | 7.272 | 7.375 | 17,190,882 | -0.01(-0.19%) |
May 28, 2013 | 7.416 | 7.464 | 7.334 | 7.389 | 14,286,195 | +0.06(+0.75%) |
May 24, 2013 | 7.258 | 7.341 | 7.244 | 7.334 | 10,125,237 | +0.02(+0.28%) |
May 23, 2013 | 7.210 | 7.354 | 7.182 | 7.313 | 12,287,411 | -0.00(-0.05%) |
May 22, 2013 | 7.426 | 7.529 | 7.289 | 7.316 | 18,331,780 | -0.12(-1.57%) |
May 21, 2013 | 7.440 | 7.494 | 7.406 | 7.433 | 9,341,394 | +0.01(+0.09%) |
May 20, 2013 | 7.371 | 7.481 | 7.364 | 7.426 | 12,814,009 | +0.03(+0.46%) |
May 17, 2013 | 7.296 | 7.426 | 7.275 | 7.392 | 14,153,074 | +0.16(+2.18%) |
May 16, 2013 | 7.275 | 7.337 | 7.227 | 7.234 | 13,698,336 | -0.04(-0.56%) |
May 15, 2013 | 7.186 | 7.337 | 7.132 | 7.275 | 17,959,334 | +0.19(+2.71%) |
May 13, 2013 | 7.043 | 7.139 | 7.029 | 7.084 | 8,266,180 | +0.03(+0.49%) |
May 10, 2013 | 7.056 | 7.091 | 7.008 | 7.050 | 8,810,369 | +0.01(+0.10%) |
May 09, 2013 | 7.070 | 7.097 | 7.015 | 7.043 | 7,967,434 | -0.04(-0.58%) |
May 08, 2013 | 6.988 | 7.104 | 6.954 | 7.084 | 11,427,527 | +0.08(+1.17%) |
May 07, 2013 | 6.967 | 7.008 | 6.913 | 7.002 | 12,955,682 | +0.06(+0.89%) |
May 06, 2013 | 6.878 | 6.947 | 6.851 | 6.940 | 9,869,910 | +0.08(+1.10%) |
May 03, 2013 | 6.831 | 6.872 | 6.789 | 6.865 | 11,211,275 | +0.08(+1.11%) |
May 02, 2013 | 6.769 | 6.831 | 6.735 | 6.789 | 12,414,045 | +0.03(+0.40%) |
May 01, 2013 | 6.810 | 6.844 | 6.755 | 6.762 | 11,205,455 | -0.06(-0.90%) |
Apr 30, 2013 | 6.735 | 6.844 | 6.700 | 6.824 | 19,546,590 | +0.04(+0.61%) |
Apr 29, 2013 | 6.721 | 6.837 | 6.721 | 6.783 | 13,626,422 | +0.08(+1.12%) |
Apr 26, 2013 | 6.728 | 6.772 | 6.653 | 6.707 | 11,423,420 | -0.02(-0.31%) |
Apr 25, 2013 | 6.680 | 6.776 | 6.680 | 6.728 | 9,500,251 | +0.07(+1.03%) |
Apr 24, 2013 | 6.557 | 6.673 | 6.557 | 6.659 | 9,462,507 | +0.10(+1.46%) |
Apr 23, 2013 | 6.488 | 6.605 | 6.488 | 6.564 | 14,372,209 | +0.10(+1.59%) |
Apr 22, 2013 | 6.427 | 6.529 | 6.365 | 6.461 | 11,719,605 | +0.02(+0.32%) |
Apr 19, 2013 | 6.413 | 6.468 | 6.358 | 6.440 | 13,649,567 | +0.05(+0.86%) |
Apr 18, 2013 | 6.523 | 6.564 | 6.355 | 6.386 | 31,032,254 | -0.14(-2.10%) |
Apr 17, 2013 | 6.557 | 6.598 | 6.475 | 6.523 | 20,347,758 | -0.08(-1.24%) |
Apr 16, 2013 | 6.639 | 6.639 | 6.529 | 6.605 | 19,173,904 | +0.07(+1.05%) |
Apr 15, 2013 | 6.707 | 6.728 | 6.536 | 6.536 | 18,356,778 | -0.20(-2.95%) |
Apr 12, 2013 | 6.810 | 6.865 | 6.728 | 6.735 | 21,005,634 | -0.13(-1.89%) |
Apr 11, 2013 | 6.872 | 7.022 | 6.800 | 6.865 | 34,999,764 | +0.00(+0.00%) |
Apr 10, 2013 | 6.783 | 6.872 | 6.755 | 6.865 | 13,637,427 | +0.12(+1.83%) |
Apr 09, 2013 | 6.721 | 6.776 | 6.677 | 6.742 | 9,745,076 | +0.03(+0.41%) |
Apr 08, 2013 | 6.612 | 6.714 | 6.543 | 6.714 | 11,923,442 | +0.10(+1.55%) |
Apr 05, 2013 | 6.550 | 6.632 | 6.461 | 6.612 | 24,125,322 | -0.03(-0.51%) |
Apr 04, 2013 | 6.564 | 6.653 | 6.550 | 6.646 | 14,364,427 | +0.08(+1.25%) |
Apr 03, 2013 | 6.666 | 6.673 | 6.531 | 6.564 | 15,354,482 | -0.11(-1.64%) |
Apr 02, 2013 | 6.742 | 6.742 | 6.646 | 6.673 | 10,821,946 | -0.05(-0.71%) |