Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.816 | 8.826 | 8.498 | 8.691 | 2,804,215 | -0.17(-1.91%) |
May 29, 2014 | 8.837 | 8.878 | 8.722 | 8.861 | 1,849,332 | +0.12(+1.39%) |
May 28, 2014 | 8.802 | 8.802 | 8.660 | 8.740 | 1,791,233 | -0.04(-0.43%) |
May 27, 2014 | 8.515 | 8.830 | 8.487 | 8.778 | 3,315,095 | +0.36(+4.27%) |
May 23, 2014 | 8.342 | 8.418 | 8.418 | 8.418 | 2,298,658 | +0.03(+0.33%) |
May 22, 2014 | 8.093 | 8.408 | 8.051 | 8.390 | 1,788,315 | +0.30(+3.76%) |
May 21, 2014 | 8.128 | 8.242 | 8.020 | 8.086 | 2,175,944 | +0.00(+0.00%) |
May 20, 2014 | 8.186 | 8.281 | 7.899 | 8.086 | 6,016,039 | -0.11(-1.31%) |
May 19, 2014 | 8.020 | 8.328 | 8.007 | 8.193 | 3,660,498 | +0.13(+1.63%) |
May 16, 2014 | 8.086 | 8.162 | 7.930 | 8.062 | 2,201,195 | -0.03(-0.43%) |
May 15, 2014 | 8.231 | 8.238 | 7.986 | 8.096 | 6,058,820 | -0.15(-1.84%) |
May 14, 2014 | 8.245 | 8.446 | 8.171 | 8.249 | 7,805,985 | +0.02(+0.25%) |
May 13, 2014 | 8.518 | 8.563 | 8.228 | 8.228 | 5,624,247 | -0.28(-3.25%) |
May 12, 2014 | 8.300 | 8.577 | 8.217 | 8.505 | 3,815,602 | +0.29(+3.54%) |
May 09, 2014 | 8.003 | 8.290 | 7.975 | 8.214 | 4,468,559 | +0.18(+2.19%) |
May 08, 2014 | 8.377 | 8.591 | 7.962 | 8.038 | 6,255,380 | -0.39(-4.64%) |
May 07, 2014 | 8.722 | 8.743 | 8.332 | 8.428 | 4,914,716 | -0.25(-2.87%) |
May 06, 2014 | 8.913 | 8.971 | 8.667 | 8.677 | 3,827,786 | -0.31(-3.46%) |
May 05, 2014 | 9.079 | 9.079 | 8.819 | 8.989 | 3,318,901 | -0.17(-1.81%) |
May 02, 2014 | 9.286 | 9.556 | 9.054 | 9.155 | 6,475,479 | -0.25(-2.68%) |
May 01, 2014 | 9.397 | 9.580 | 9.220 | 9.407 | 5,949,595 | +0.02(+0.22%) |
Apr 30, 2014 | 9.234 | 9.573 | 9.207 | 9.386 | 4,260,246 | +0.13(+1.46%) |
Apr 29, 2014 | 9.376 | 9.376 | 8.899 | 9.252 | 5,715,589 | -0.07(-0.74%) |
Apr 28, 2014 | 9.400 | 9.504 | 8.968 | 9.321 | 2,612,394 | -0.00(-0.04%) |
Apr 25, 2014 | 9.587 | 9.618 | 9.210 | 9.324 | 2,144,558 | -0.30(-3.09%) |
Apr 24, 2014 | 9.777 | 9.805 | 9.338 | 9.622 | 1,412,205 | -0.08(-0.78%) |
Apr 23, 2014 | 9.753 | 9.867 | 9.532 | 9.698 | 1,302,986 | -0.10(-1.06%) |
Apr 22, 2014 | 9.729 | 9.885 | 9.615 | 9.802 | 3,876,720 | +0.11(+1.18%) |
Apr 21, 2014 | 9.670 | 9.712 | 9.580 | 9.687 | 1,161,545 | +0.05(+0.50%) |
Apr 17, 2014 | 9.556 | 9.639 | 9.639 | 9.639 | 2,062,431 | +0.06(+0.58%) |
Apr 16, 2014 | 9.269 | 9.608 | 9.231 | 9.584 | 2,443,216 | +0.36(+3.94%) |
Apr 15, 2014 | 8.978 | 9.255 | 8.788 | 9.220 | 2,366,010 | +0.27(+3.01%) |
Apr 14, 2014 | 9.137 | 9.245 | 8.799 | 8.951 | 1,781,280 | -0.09(-0.99%) |
Apr 11, 2014 | 8.947 | 9.214 | 8.819 | 9.041 | 3,013,431 | -0.03(-0.31%) |
Apr 10, 2014 | 9.601 | 9.629 | 8.978 | 9.068 | 5,164,035 | -0.53(-5.48%) |
Apr 09, 2014 | 9.445 | 9.660 | 9.342 | 9.594 | 2,577,394 | +0.16(+1.69%) |
Apr 08, 2014 | 9.376 | 9.646 | 9.290 | 9.435 | 3,781,237 | +0.06(+0.66%) |
Apr 07, 2014 | 9.943 | 9.981 | 9.200 | 9.373 | 3,082,257 | -0.45(-4.61%) |
Apr 04, 2014 | 10.17 | 10.33 | 9.642 | 9.826 | 4,041,153 | -0.30(-3.00%) |
Apr 03, 2014 | 10.51 | 10.60 | 10.10 | 10.13 | 4,276,895 | -0.42(-3.97%) |
Apr 02, 2014 | 10.31 | 10.58 | 10.19 | 10.55 | 4,511,520 | +0.25(+2.38%) |
Apr 01, 2014 | 10.18 | 10.38 | 9.978 | 10.30 | 3,918,445 | +0.13(+1.29%) |
Mar 31, 2014 | 9.829 | 10.18 | 9.788 | 10.17 | 3,468,692 | +0.48(+4.92%) |
Mar 28, 2014 | 9.425 | 9.857 | 9.397 | 9.694 | 3,120,505 | +0.30(+3.20%) |
Mar 27, 2014 | 9.542 | 9.625 | 9.286 | 9.393 | 1,696,889 | -0.14(-1.45%) |
Mar 26, 2014 | 10.00 | 10.03 | 9.504 | 9.532 | 2,049,842 | -0.37(-3.74%) |
Mar 25, 2014 | 10.02 | 10.24 | 9.829 | 9.902 | 2,705,503 | -0.07(-0.66%) |
Mar 24, 2014 | 10.35 | 10.37 | 9.812 | 9.968 | 3,779,644 | -0.33(-3.22%) |
Mar 21, 2014 | 10.61 | 10.62 | 10.28 | 10.30 | 6,418,336 | -0.24(-2.23%) |
Mar 20, 2014 | 10.67 | 10.71 | 10.48 | 10.53 | 1,541,338 | -0.17(-1.58%) |
Mar 19, 2014 | 10.93 | 10.97 | 10.57 | 10.70 | 2,006,234 | -0.20(-1.81%) |
Mar 18, 2014 | 10.90 | 11.01 | 10.77 | 10.90 | 1,569,052 | +0.08(+0.77%) |
Mar 17, 2014 | 10.81 | 10.89 | 10.72 | 10.82 | 1,789,587 | +0.02(+0.22%) |
Mar 14, 2014 | 10.72 | 10.91 | 10.69 | 10.79 | 1,239,821 | +0.07(+0.65%) |
Mar 13, 2014 | 11.10 | 11.16 | 10.55 | 10.72 | 2,247,223 | -0.35(-3.15%) |
Mar 12, 2014 | 10.78 | 11.12 | 10.69 | 11.07 | 2,021,038 | +0.19(+1.75%) |
Mar 11, 2014 | 11.22 | 11.26 | 10.76 | 10.88 | 2,233,228 | -0.36(-3.20%) |
Mar 10, 2014 | 11.16 | 11.30 | 11.05 | 11.24 | 2,413,799 | +0.02(+0.22%) |
Mar 07, 2014 | 11.12 | 11.34 | 10.98 | 11.22 | 3,493,448 | +0.15(+1.31%) |
Mar 06, 2014 | 10.99 | 11.12 | 10.92 | 11.07 | 4,504,569 | +0.17(+1.55%) |
Mar 05, 2014 | 10.67 | 10.91 | 10.57 | 10.90 | 2,166,324 | +0.26(+2.40%) |
Mar 04, 2014 | 10.83 | 11.06 | 10.55 | 10.65 | 4,336,454 | -0.10(-0.93%) |
Mar 03, 2014 | 10.73 | 10.78 | 10.48 | 10.75 | 3,380,091 | -0.12(-1.14%) |
Feb 28, 2014 | 10.98 | 11.06 | 10.52 | 10.87 | 8,993,536 | -0.12(-1.07%) |
Feb 27, 2014 | 10.67 | 11.03 | 10.65 | 10.99 | 5,990,392 | +0.32(+3.01%) |
Feb 26, 2014 | 10.60 | 10.92 | 10.44 | 10.67 | 6,297,615 | +0.19(+1.81%) |
Feb 25, 2014 | 10.12 | 10.55 | 9.971 | 10.48 | 10,528,872 | +0.90(+9.43%) |
Feb 24, 2014 | 9.518 | 9.677 | 9.466 | 9.577 | 3,827,679 | +0.11(+1.17%) |
Feb 21, 2014 | 9.373 | 9.559 | 9.345 | 9.466 | 1,835,922 | +0.07(+0.70%) |
Feb 20, 2014 | 9.224 | 9.431 | 8.985 | 9.400 | 2,685,130 | +0.17(+1.80%) |
Feb 19, 2014 | 9.473 | 9.518 | 9.165 | 9.234 | 3,279,127 | -0.31(-3.30%) |
Feb 18, 2014 | 9.504 | 9.649 | 9.494 | 9.549 | 1,693,989 | +0.12(+1.28%) |
Feb 14, 2014 | 9.469 | 9.428 | 9.428 | 9.428 | 1,868,997 | -0.08(-0.87%) |
Feb 13, 2014 | 9.359 | 9.581 | 9.234 | 9.511 | 2,390,494 | +0.02(+0.18%) |
Feb 12, 2014 | 9.649 | 9.725 | 9.428 | 9.494 | 2,271,933 | -0.02(-0.22%) |
Feb 11, 2014 | 9.307 | 9.705 | 9.265 | 9.514 | 4,405,079 | +0.24(+2.57%) |
Feb 10, 2014 | 8.958 | 9.321 | 8.785 | 9.276 | 2,744,956 | +0.34(+3.75%) |
Feb 07, 2014 | 8.871 | 9.072 | 8.871 | 8.940 | 3,988,903 | +0.21(+2.46%) |
Feb 06, 2014 | 8.747 | 8.857 | 8.615 | 8.726 | 2,247,454 | -0.06(-0.71%) |
Feb 05, 2014 | 8.418 | 8.844 | 8.418 | 8.788 | 6,522,730 | +0.22(+2.63%) |
Feb 04, 2014 | 8.304 | 8.629 | 8.245 | 8.563 | 2,513,043 | +0.30(+3.60%) |
Feb 03, 2014 | 8.594 | 8.664 | 8.211 | 8.266 | 4,496,010 | -0.35(-4.09%) |
Jan 31, 2014 | 8.460 | 8.681 | 8.432 | 8.619 | 25,824,652 | -0.17(-1.97%) |
Jan 30, 2014 | 8.978 | 9.058 | 8.684 | 8.792 | 4,695,042 | -0.19(-2.08%) |
Jan 29, 2014 | 8.985 | 9.044 | 8.788 | 8.978 | 3,755,854 | -0.07(-0.80%) |
Jan 28, 2014 | 8.989 | 9.362 | 8.947 | 9.051 | 4,624,504 | -0.44(-4.59%) |
Jan 27, 2014 | 9.750 | 9.916 | 9.425 | 9.487 | 1,047,612 | -0.32(-3.25%) |
Jan 24, 2014 | 9.933 | 10.03 | 9.640 | 9.805 | 1,128,513 | -0.25(-2.48%) |
Jan 23, 2014 | 10.04 | 10.09 | 9.833 | 10.05 | 638,555 | -0.01(-0.14%) |
Jan 22, 2014 | 10.18 | 10.35 | 10.06 | 10.07 | 762,665 | -0.10(-0.99%) |
Jan 21, 2014 | 10.32 | 10.42 | 10.13 | 10.17 | 962,975 | -0.12(-1.18%) |
Jan 17, 2014 | 10.34 | 10.29 | 10.29 | 10.29 | 1,066,635 | -0.02(-0.20%) |
Jan 16, 2014 | 10.30 | 10.43 | 10.28 | 10.31 | 699,968 | -0.06(-0.53%) |
Jan 15, 2014 | 10.32 | 10.48 | 10.31 | 10.37 | 1,014,208 | +0.04(+0.44%) |
Jan 14, 2014 | 10.37 | 10.37 | 10.21 | 10.32 | 1,454,657 | +0.20(+2.02%) |
Jan 13, 2014 | 10.22 | 10.23 | 9.805 | 10.12 | 2,319,612 | -0.09(-0.91%) |
Jan 10, 2014 | 10.22 | 10.22 | 10.11 | 10.21 | 1,967,243 | +0.01(+0.07%) |
Jan 09, 2014 | 10.55 | 10.55 | 10.13 | 10.20 | 981,790 | +0.04(+0.37%) |
Jan 08, 2014 | 9.971 | 10.29 | 9.898 | 10.16 | 1,173,405 | +0.14(+1.38%) |
Jan 07, 2014 | 10.20 | 10.66 | 9.905 | 10.03 | 2,985,237 | -0.46(-4.35%) |
Jan 06, 2014 | 10.64 | 10.69 | 10.15 | 10.48 | 5,776,490 | +0.79(+8.13%) |
Jan 03, 2014 | 9.445 | 9.805 | 9.445 | 9.694 | 2,214,284 | +0.25(+2.64%) |
Jan 02, 2014 | 9.092 | 9.618 | 8.843 | 9.445 | 1,661,889 | +0.35(+3.88%) |
Dec 31, 2013 | 9.120 | 9.092 | 9.092 | 9.092 | 1,395,675 | +0.00(+0.04%) |
Dec 30, 2013 | 9.134 | 9.217 | 9.027 | 9.089 | 595,257 | -0.02(-0.27%) |
Dec 27, 2013 | 9.158 | 9.205 | 9.009 | 9.113 | 789,764 | -0.00(-0.04%) |
Dec 26, 2013 | 9.241 | 9.257 | 9.030 | 9.117 | 781,931 | -0.03(-0.34%) |
Dec 24, 2013 | 9.134 | 9.234 | 9.068 | 9.148 | 321,864 | +0.05(+0.57%) |
Dec 23, 2013 | 9.276 | 9.276 | 9.023 | 9.096 | 695,085 | -0.00(-0.04%) |
Dec 20, 2013 | 8.847 | 9.141 | 8.816 | 9.099 | 1,524,499 | +0.36(+4.07%) |
Dec 19, 2013 | 8.605 | 8.785 | 8.605 | 8.743 | 611,408 | +0.15(+1.73%) |
Dec 18, 2013 | 8.529 | 8.620 | 8.515 | 8.594 | 1,047,352 | +0.05(+0.61%) |
Dec 17, 2013 | 8.408 | 8.688 | 8.332 | 8.543 | 1,006,713 | +0.29(+3.48%) |
Dec 16, 2013 | 8.356 | 8.356 | 8.096 | 8.256 | 748,954 | +0.02(+0.21%) |
Dec 13, 2013 | 8.024 | 8.276 | 7.993 | 8.238 | 1,043,145 | +0.22(+2.72%) |
Dec 12, 2013 | 8.017 | 8.038 | 7.875 | 8.020 | 1,040,635 | +0.02(+0.22%) |
Dec 11, 2013 | 8.185 | 8.207 | 7.851 | 8.003 | 1,352,863 | +0.20(+2.53%) |
Dec 10, 2013 | 7.903 | 8.013 | 7.782 | 7.806 | 615,329 | -0.16(-2.00%) |
Dec 09, 2013 | 8.076 | 8.179 | 7.851 | 7.965 | 675,027 | +0.15(+1.90%) |
Dec 06, 2013 | 7.913 | 7.913 | 7.758 | 7.816 | 329,598 | +0.03(+0.44%) |
Dec 05, 2013 | 7.771 | 7.948 | 7.695 | 7.782 | 822,266 | +0.03(+0.40%) |
Dec 04, 2013 | 7.882 | 7.952 | 7.706 | 7.751 | 820,204 | -0.14(-1.75%) |
Dec 03, 2013 | 8.083 | 8.193 | 7.872 | 7.889 | 1,961,964 | -0.19(-2.35%) |
Dec 02, 2013 | 7.934 | 8.217 | 7.920 | 8.079 | 1,924,477 | +0.14(+1.74%) |
Nov 29, 2013 | 7.865 | 8.007 | 7.827 | 7.941 | 391,812 | +0.13(+1.68%) |
Nov 27, 2013 | 7.723 | 7.906 | 7.616 | 7.809 | 1,065,785 | +0.11(+1.48%) |
Nov 26, 2013 | 7.405 | 7.706 | 7.356 | 7.695 | 1,093,649 | +0.30(+4.02%) |
Nov 25, 2013 | 7.211 | 7.457 | 7.152 | 7.398 | 1,275,098 | +0.20(+2.74%) |
Nov 22, 2013 | 7.298 | 7.338 | 7.183 | 7.201 | 522,307 | -0.09(-1.19%) |
Nov 21, 2013 | 7.228 | 7.425 | 7.173 | 7.287 | 1,316,630 | +0.12(+1.64%) |
Nov 20, 2013 | 7.474 | 7.526 | 7.107 | 7.170 | 866,458 | -0.30(-3.98%) |
Nov 19, 2013 | 7.505 | 7.668 | 7.453 | 7.467 | 710,082 | -0.06(-0.83%) |
Nov 18, 2013 | 7.782 | 7.847 | 7.470 | 7.529 | 1,402,476 | -0.13(-1.76%) |
Nov 15, 2013 | 7.349 | 7.706 | 7.349 | 7.664 | 1,700,963 | +0.41(+5.67%) |
Nov 14, 2013 | 7.405 | 7.406 | 7.176 | 7.253 | 1,022,405 | +0.19(+2.69%) |
Nov 12, 2013 | 6.962 | 7.093 | 6.917 | 7.062 | 628,291 | +0.07(+0.99%) |
Nov 11, 2013 | 6.765 | 7.010 | 6.761 | 6.993 | 530,750 | +0.19(+2.85%) |
Nov 08, 2013 | 6.716 | 6.824 | 6.699 | 6.799 | 1,484,667 | +0.06(+0.82%) |
Nov 07, 2013 | 6.959 | 6.962 | 6.727 | 6.744 | 2,111,972 | -0.22(-3.13%) |
Nov 06, 2013 | 7.263 | 7.287 | 6.855 | 6.962 | 2,124,526 | -0.26(-3.55%) |
Nov 05, 2013 | 7.522 | 7.574 | 7.097 | 7.218 | 1,980,674 | +0.12(+1.71%) |
Nov 04, 2013 | 6.941 | 7.128 | 6.931 | 7.097 | 1,334,693 | +0.16(+2.24%) |
Nov 01, 2013 | 7.004 | 7.216 | 6.900 | 6.941 | 2,284,432 | -0.04(-0.55%) |
Oct 31, 2013 | 7.287 | 7.287 | 6.869 | 6.979 | 1,576,148 | -0.32(-4.41%) |
Oct 30, 2013 | 7.654 | 7.702 | 7.259 | 7.301 | 2,559,921 | -0.37(-4.87%) |
Oct 29, 2013 | 7.630 | 7.733 | 7.522 | 7.675 | 770,111 | +0.05(+0.63%) |
Oct 28, 2013 | 7.872 | 7.941 | 7.581 | 7.626 | 722,073 | -0.26(-3.29%) |
Oct 25, 2013 | 8.013 | 8.055 | 7.854 | 7.885 | 1,265,910 | -0.09(-1.17%) |
Oct 24, 2013 | 7.778 | 8.055 | 7.771 | 7.979 | 1,608,930 | +0.19(+2.40%) |
Oct 23, 2013 | 7.560 | 7.799 | 7.522 | 7.792 | 1,053,916 | +0.24(+3.11%) |
Oct 22, 2013 | 7.512 | 7.588 | 7.374 | 7.557 | 930,826 | +0.11(+1.44%) |
Oct 21, 2013 | 7.540 | 7.547 | 7.367 | 7.450 | 566,068 | -0.06(-0.74%) |
Oct 18, 2013 | 7.439 | 7.540 | 7.322 | 7.505 | 3,072,088 | +0.14(+1.88%) |
Oct 17, 2013 | 7.391 | 7.495 | 7.332 | 7.367 | 993,798 | -0.03(-0.37%) |
Oct 16, 2013 | 7.263 | 7.425 | 7.242 | 7.394 | 1,702,715 | +0.17(+2.30%) |
Oct 15, 2013 | 7.197 | 7.259 | 7.149 | 7.228 | 1,634,322 | +0.02(+0.34%) |
Oct 14, 2013 | 7.221 | 7.391 | 7.121 | 7.204 | 1,665,376 | +0.15(+2.16%) |
Oct 11, 2013 | 7.356 | 7.356 | 7.000 | 7.052 | 1,019,034 | -0.22(-3.00%) |
Oct 10, 2013 | 7.263 | 7.467 | 6.848 | 7.270 | 2,660,319 | +0.49(+7.19%) |
Oct 09, 2013 | 6.865 | 6.879 | 6.699 | 6.782 | 770,053 | -0.05(-0.76%) |
Oct 08, 2013 | 7.100 | 7.118 | 6.796 | 6.834 | 653,981 | -0.28(-3.98%) |
Oct 07, 2013 | 7.256 | 7.256 | 7.107 | 7.118 | 402,311 | -0.21(-2.83%) |
Oct 04, 2013 | 7.425 | 7.425 | 7.183 | 7.325 | 573,571 | -0.09(-1.21%) |
Oct 03, 2013 | 7.591 | 7.664 | 7.349 | 7.415 | 519,849 | -0.20(-2.63%) |
Oct 02, 2013 | 7.726 | 7.747 | 7.609 | 7.616 | 451,323 | -0.13(-1.70%) |
Oct 01, 2013 | 7.481 | 7.747 | 7.408 | 7.747 | 545,869 | +0.14(+1.82%) |
Sep 27, 2013 | 7.571 | 7.664 | 7.536 | 7.609 | 570,362 | -0.01(-0.14%) |
Sep 26, 2013 | 7.491 | 7.733 | 7.490 | 7.619 | 1,610,755 | +0.12(+1.61%) |
Sep 25, 2013 | 7.349 | 7.505 | 7.349 | 7.498 | 1,686,260 | +0.13(+1.78%) |
Sep 24, 2013 | 7.522 | 7.553 | 7.356 | 7.367 | 1,078,296 | -0.17(-2.29%) |
Sep 23, 2013 | 7.709 | 7.794 | 7.387 | 7.540 | 801,997 | -0.19(-2.46%) |
Sep 20, 2013 | 7.598 | 7.758 | 7.575 | 7.730 | 2,511,120 | +0.17(+2.24%) |
Sep 19, 2013 | 7.775 | 7.785 | 7.526 | 7.560 | 1,306,380 | -0.22(-2.84%) |
Sep 18, 2013 | 7.785 | 7.861 | 7.706 | 7.782 | 1,009,162 | -0.02(-0.22%) |
Sep 17, 2013 | 7.785 | 7.841 | 7.741 | 7.799 | 924,685 | +0.00(+0.00%) |
Sep 16, 2013 | 7.884 | 7.885 | 7.754 | 7.799 | 475,015 | +0.00(+0.00%) |
Sep 13, 2013 | 7.820 | 7.920 | 7.764 | 7.799 | 460,078 | +0.00(+0.04%) |
Sep 12, 2013 | 7.806 | 7.865 | 7.737 | 7.796 | 1,085,200 | +0.00(+0.00%) |
Sep 11, 2013 | 7.930 | 7.941 | 7.754 | 7.796 | 654,383 | -0.15(-1.91%) |
Sep 10, 2013 | 8.017 | 8.079 | 7.792 | 7.948 | 1,914,201 | -0.02(-0.26%) |
Sep 09, 2013 | 7.885 | 8.013 | 7.792 | 7.968 | 908,582 | +0.12(+1.50%) |
Sep 06, 2013 | 7.896 | 7.996 | 7.654 | 7.851 | 1,045,331 | -0.00(-0.04%) |
Sep 05, 2013 | 7.937 | 7.979 | 7.789 | 7.854 | 499,225 | -0.07(-0.92%) |
Sep 04, 2013 | 7.917 | 7.982 | 7.827 | 7.927 | 608,777 | +0.00(+0.00%) |
Sep 03, 2013 | 7.927 | 8.058 | 7.820 | 7.927 | 886,009 | -0.01(-0.17%) |
Aug 30, 2013 | 8.117 | 8.238 | 7.799 | 7.941 | 3,858,137 | -0.19(-2.30%) |
Aug 29, 2013 | 7.958 | 8.339 | 7.958 | 8.128 | 1,325,756 | +0.13(+1.69%) |
Aug 28, 2013 | 7.799 | 8.038 | 7.671 | 7.993 | 1,180,145 | +0.18(+2.30%) |
Aug 27, 2013 | 7.868 | 7.868 | 7.706 | 7.813 | 908,218 | -0.10(-1.22%) |
Aug 26, 2013 | 7.764 | 8.058 | 7.695 | 7.910 | 799,687 | +0.15(+1.96%) |
Aug 23, 2013 | 7.792 | 7.872 | 7.751 | 7.758 | 539,722 | -0.04(-0.58%) |
Aug 22, 2013 | 7.827 | 7.906 | 7.702 | 7.802 | 546,791 | -0.03(-0.40%) |
Aug 21, 2013 | 7.775 | 7.955 | 7.761 | 7.834 | 620,163 | +0.01(+0.09%) |
Aug 20, 2013 | 7.598 | 7.885 | 7.502 | 7.827 | 1,255,723 | +0.20(+2.68%) |
Aug 19, 2013 | 7.605 | 7.882 | 7.529 | 7.623 | 1,015,113 | +0.09(+1.24%) |
Aug 16, 2013 | 7.612 | 7.754 | 7.481 | 7.529 | 1,562,402 | -0.08(-1.00%) |
Aug 15, 2013 | 7.768 | 7.768 | 7.598 | 7.605 | 867,207 | -0.23(-2.91%) |
Aug 14, 2013 | 7.885 | 7.920 | 7.782 | 7.834 | 743,143 | -0.07(-0.88%) |
Aug 13, 2013 | 8.027 | 8.027 | 7.868 | 7.903 | 1,080,918 | -0.09(-1.08%) |
Aug 12, 2013 | 7.882 | 8.024 | 7.882 | 7.989 | 1,254,147 | +0.11(+1.40%) |
Aug 09, 2013 | 7.813 | 7.951 | 7.782 | 7.879 | 1,555,587 | +0.08(+1.06%) |
Aug 08, 2013 | 7.854 | 7.885 | 7.557 | 7.796 | 13,856,568 | -0.24(-2.93%) |
Aug 07, 2013 | 8.114 | 8.373 | 7.991 | 8.031 | 1,757,137 | -0.11(-1.40%) |
Aug 06, 2013 | 8.221 | 8.228 | 7.872 | 8.145 | 1,500,535 | -0.12(-1.46%) |
Aug 05, 2013 | 8.646 | 8.712 | 8.138 | 8.266 | 1,359,313 | -0.52(-5.94%) |
Aug 02, 2013 | 8.705 | 8.882 | 8.657 | 8.788 | 866,313 | +0.10(+1.11%) |
Aug 01, 2013 | 8.577 | 8.837 | 8.553 | 8.691 | 1,769,790 | +0.23(+2.74%) |
Jul 31, 2013 | 8.110 | 8.525 | 8.051 | 8.460 | 1,198,069 | -0.06(-0.69%) |
Jul 30, 2013 | 8.574 | 8.629 | 8.370 | 8.518 | 651,335 | -0.02(-0.20%) |
Jul 29, 2013 | 8.418 | 8.747 | 8.377 | 8.536 | 1,369,630 | +0.20(+2.45%) |
Jul 26, 2013 | 8.359 | 8.377 | 8.235 | 8.332 | 397,748 | +0.04(+0.50%) |
Jul 25, 2013 | 8.020 | 8.297 | 8.020 | 8.290 | 749,966 | +0.29(+3.63%) |
Jul 24, 2013 | 8.141 | 8.141 | 7.962 | 8.000 | 501,775 | -0.13(-1.66%) |
Jul 23, 2013 | 8.031 | 8.169 | 7.979 | 8.134 | 421,345 | +0.13(+1.69%) |
Jul 22, 2013 | 8.062 | 8.114 | 7.882 | 8.000 | 560,256 | +0.02(+0.30%) |
Jul 19, 2013 | 8.121 | 8.297 | 7.737 | 7.975 | 1,776,553 | -0.33(-3.96%) |
Jul 18, 2013 | 8.128 | 8.383 | 8.024 | 8.304 | 3,169,574 | +0.21(+2.61%) |
Jul 17, 2013 | 8.245 | 8.536 | 7.958 | 8.093 | 2,047,774 | -0.15(-1.85%) |
Jul 16, 2013 | 7.623 | 8.273 | 7.609 | 8.245 | 2,618,553 | +0.71(+9.46%) |
Jul 15, 2013 | 6.761 | 7.598 | 6.672 | 7.533 | 2,553,320 | +0.97(+14.81%) |
Jul 12, 2013 | 6.564 | 6.620 | 6.533 | 6.561 | 251,580 | -0.03(-0.47%) |
Jul 11, 2013 | 6.609 | 6.640 | 6.554 | 6.592 | 280,924 | +0.06(+0.95%) |
Jul 10, 2013 | 6.467 | 6.668 | 6.443 | 6.530 | 445,202 | +0.03(+0.53%) |
Jul 09, 2013 | 6.467 | 6.533 | 6.457 | 6.495 | 456,791 | +0.03(+0.43%) |
Jul 08, 2013 | 6.371 | 6.474 | 6.364 | 6.467 | 354,392 | +0.11(+1.80%) |
Jul 05, 2013 | 6.288 | 6.353 | 6.256 | 6.353 | 156,866 | +0.13(+2.17%) |
Jul 03, 2013 | 6.208 | 6.281 | 6.167 | 6.218 | 80,785 | +0.01(+0.11%) |
Jul 02, 2013 | 6.291 | 6.369 | 6.163 | 6.212 | 516,752 | -0.07(-1.10%) |
Jul 01, 2013 | 6.243 | 6.326 | 6.198 | 6.281 | 371,662 | +0.02(+0.39%) |
Jun 28, 2013 | 6.187 | 6.277 | 6.180 | 6.256 | 1,486,494 | +0.15(+2.49%) |
Jun 26, 2013 | 6.077 | 6.198 | 6.066 | 6.104 | 277,643 | +0.08(+1.38%) |
Jun 25, 2013 | 5.997 | 6.073 | 5.973 | 6.021 | 242,515 | +0.08(+1.34%) |
Jun 24, 2013 | 5.973 | 6.028 | 5.793 | 5.942 | 282,043 | -0.09(-1.55%) |
Jun 21, 2013 | 5.783 | 6.059 | 5.783 | 6.035 | 419,506 | +0.29(+5.06%) |
Jun 20, 2013 | 5.831 | 5.838 | 5.724 | 5.745 | 383,858 | -0.13(-2.29%) |
Jun 19, 2013 | 5.983 | 5.983 | 5.880 | 5.880 | 323,870 | -0.07(-1.11%) |
Jun 18, 2013 | 5.942 | 6.025 | 5.935 | 5.945 | 329,017 | +0.01(+0.12%) |
Jun 17, 2013 | 6.014 | 6.108 | 5.918 | 5.938 | 308,320 | -0.04(-0.64%) |
Jun 14, 2013 | 6.052 | 6.108 | 5.914 | 5.976 | 184,661 | -0.07(-1.14%) |
Jun 13, 2013 | 6.163 | 6.163 | 6.025 | 6.046 | 350,384 | -0.10(-1.63%) |
Jun 12, 2013 | 6.097 | 6.232 | 6.087 | 6.146 | 532,947 | +0.10(+1.66%) |
Jun 11, 2013 | 5.796 | 6.122 | 5.796 | 6.046 | 424,020 | +0.06(+0.92%) |
Jun 10, 2013 | 5.880 | 6.027 | 5.828 | 5.990 | 473,873 | +0.11(+1.94%) |
Jun 07, 2013 | 5.828 | 5.942 | 5.810 | 5.876 | 173,021 | +0.08(+1.43%) |
Jun 06, 2013 | 5.669 | 5.803 | 5.665 | 5.793 | 271,331 | +0.11(+2.01%) |
Jun 05, 2013 | 5.835 | 5.862 | 5.644 | 5.679 | 241,468 | -0.17(-2.90%) |
Jun 04, 2013 | 5.734 | 5.880 | 5.696 | 5.848 | 1,024,331 | +0.11(+1.87%) |