Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 8.275 | 8.284 | 8.284 | 8.284 | 2,935,016 | +0.02(+0.22%) |
Dec 30, 2014 | 8.257 | 8.337 | 8.253 | 8.266 | 1,620,564 | -0.04(-0.43%) |
Dec 29, 2014 | 8.311 | 8.373 | 8.266 | 8.302 | 1,967,206 | -0.01(-0.11%) |
Dec 26, 2014 | 8.311 | 8.382 | 8.284 | 8.311 | 1,518,321 | +0.04(+0.43%) |
Dec 24, 2014 | 8.213 | 8.275 | 8.275 | 8.275 | 1,605,888 | +0.05(+0.65%) |
Dec 23, 2014 | 8.106 | 8.302 | 8.106 | 8.222 | 3,491,722 | +0.19(+2.32%) |
Dec 22, 2014 | 8.044 | 8.177 | 7.942 | 8.035 | 3,889,897 | +0.00(+0.00%) |
Dec 19, 2014 | 8.026 | 8.097 | 7.973 | 8.035 | 7,452,805 | +0.02(+0.22%) |
Dec 18, 2014 | 8.151 | 8.177 | 7.933 | 8.017 | 5,408,274 | -0.04(-0.44%) |
Dec 17, 2014 | 7.831 | 8.062 | 7.760 | 8.053 | 5,724,978 | +0.28(+3.54%) |
Dec 16, 2014 | 7.840 | 7.991 | 7.769 | 7.777 | 4,943,655 | -0.17(-2.13%) |
Dec 15, 2014 | 8.035 | 8.107 | 7.822 | 7.946 | 4,597,565 | -0.04(-0.45%) |
Dec 12, 2014 | 8.000 | 8.160 | 7.933 | 7.982 | 4,807,832 | -0.11(-1.32%) |
Dec 11, 2014 | 8.133 | 8.273 | 8.071 | 8.089 | 6,118,800 | -0.03(-0.33%) |
Dec 10, 2014 | 8.400 | 8.426 | 8.097 | 8.115 | 5,722,656 | -0.30(-3.59%) |
Dec 09, 2014 | 8.266 | 8.444 | 8.231 | 8.417 | 4,920,340 | +0.05(+0.64%) |
Dec 08, 2014 | 8.355 | 8.595 | 8.302 | 8.364 | 6,986,316 | +0.01(+0.11%) |
Dec 05, 2014 | 8.311 | 8.417 | 8.297 | 8.355 | 4,616,595 | +0.07(+0.86%) |
Dec 04, 2014 | 8.320 | 8.426 | 8.240 | 8.284 | 4,699,941 | -0.02(-0.21%) |
Dec 03, 2014 | 8.186 | 8.355 | 8.186 | 8.302 | 3,433,240 | +0.10(+1.19%) |
Dec 02, 2014 | 8.177 | 8.284 | 8.143 | 8.204 | 2,715,531 | +0.04(+0.54%) |
Dec 01, 2014 | 8.231 | 8.249 | 8.089 | 8.160 | 5,774,407 | -0.12(-1.40%) |
Nov 28, 2014 | 8.302 | 8.355 | 8.235 | 8.275 | 1,660,501 | -0.04(-0.43%) |
Nov 26, 2014 | 8.231 | 8.311 | 8.311 | 8.311 | 1,559,986 | +0.09(+1.08%) |
Nov 25, 2014 | 8.204 | 8.284 | 8.195 | 8.222 | 4,973,661 | +0.04(+0.54%) |
Nov 24, 2014 | 8.204 | 8.284 | 8.080 | 8.177 | 5,470,402 | -0.02(-0.22%) |
Nov 21, 2014 | 8.409 | 8.453 | 8.160 | 8.195 | 7,139,463 | -0.09(-1.07%) |
Nov 20, 2014 | 7.920 | 8.373 | 7.902 | 8.284 | 9,262,838 | +0.31(+3.90%) |
Nov 19, 2014 | 8.213 | 8.222 | 7.973 | 7.973 | 5,532,815 | -0.21(-2.61%) |
Nov 18, 2014 | 8.124 | 8.329 | 8.061 | 8.186 | 13,235,043 | +0.08(+0.99%) |
Nov 17, 2014 | 8.115 | 8.224 | 8.026 | 8.106 | 7,423,807 | +0.21(+2.70%) |
Nov 14, 2014 | 7.937 | 7.937 | 7.804 | 7.893 | 2,777,831 | -0.05(-0.67%) |
Nov 13, 2014 | 8.089 | 8.089 | 7.906 | 7.946 | 4,076,020 | -0.12(-1.54%) |
Nov 12, 2014 | 7.982 | 8.071 | 7.915 | 8.071 | 3,897,597 | +0.06(+0.78%) |
Nov 11, 2014 | 7.973 | 8.026 | 7.875 | 8.009 | 3,698,240 | +0.04(+0.45%) |
Nov 10, 2014 | 7.911 | 8.000 | 7.840 | 7.973 | 3,163,647 | +0.08(+1.01%) |
Nov 07, 2014 | 7.875 | 7.946 | 7.804 | 7.893 | 3,180,822 | +0.00(+0.00%) |
Nov 06, 2014 | 7.760 | 7.929 | 7.702 | 7.893 | 3,188,270 | +0.11(+1.37%) |
Nov 05, 2014 | 7.911 | 7.920 | 7.742 | 7.786 | 2,845,291 | -0.08(-1.02%) |
Nov 04, 2014 | 7.822 | 7.937 | 7.773 | 7.866 | 2,959,052 | +0.00(+0.00%) |
Nov 03, 2014 | 7.991 | 8.017 | 7.840 | 7.866 | 3,972,813 | -0.06(-0.78%) |
Oct 31, 2014 | 7.982 | 8.026 | 7.902 | 7.929 | 5,118,810 | +0.08(+1.02%) |
Oct 30, 2014 | 7.822 | 7.946 | 7.760 | 7.849 | 6,496,958 | +0.12(+1.49%) |
Oct 29, 2014 | 7.715 | 7.760 | 7.591 | 7.733 | 3,530,894 | +0.01(+0.12%) |
Oct 28, 2014 | 7.555 | 7.786 | 7.529 | 7.724 | 5,861,593 | +0.20(+2.72%) |
Oct 27, 2014 | 7.475 | 7.546 | 7.502 | 7.520 | 3,239,676 | +0.02(+0.24%) |
Oct 24, 2014 | 7.262 | 7.537 | 7.217 | 7.502 | 6,662,580 | +0.26(+3.56%) |
Oct 23, 2014 | 7.342 | 7.404 | 7.226 | 7.244 | 5,420,436 | +0.00(+0.00%) |
Oct 22, 2014 | 7.475 | 7.582 | 7.182 | 7.244 | 9,936,930 | -0.21(-2.86%) |
Oct 21, 2014 | 7.653 | 7.697 | 7.404 | 7.457 | 9,688,520 | -0.15(-1.99%) |
Oct 20, 2014 | 7.493 | 7.520 | 7.475 | 7.609 | 6,061,703 | +0.12(+1.54%) |
Oct 17, 2014 | 7.386 | 7.693 | 7.333 | 7.493 | 11,307,553 | +0.22(+3.06%) |
Oct 16, 2014 | 6.951 | 7.315 | 6.924 | 7.271 | 8,151,549 | +0.26(+3.68%) |
Oct 15, 2014 | 6.986 | 7.049 | 6.462 | 7.013 | 11,708,032 | +0.15(+2.20%) |
Oct 14, 2014 | 6.889 | 6.978 | 6.791 | 6.862 | 7,273,202 | +0.04(+0.52%) |
Oct 13, 2014 | 6.809 | 6.995 | 6.800 | 6.826 | 4,700,067 | +0.00(+0.00%) |
Oct 10, 2014 | 6.746 | 6.960 | 6.738 | 6.826 | 4,692,263 | +0.03(+0.39%) |
Oct 09, 2014 | 6.986 | 7.075 | 6.782 | 6.800 | 3,776,479 | -0.18(-2.55%) |
Oct 08, 2014 | 6.853 | 6.986 | 6.773 | 6.978 | 5,572,880 | +0.12(+1.82%) |
Oct 07, 2014 | 6.942 | 6.978 | 6.853 | 6.853 | 2,844,085 | -0.11(-1.53%) |
Oct 06, 2014 | 7.093 | 7.111 | 6.960 | 6.960 | 2,634,732 | -0.12(-1.76%) |
Oct 03, 2014 | 7.084 | 7.155 | 7.040 | 7.084 | 3,300,262 | +0.08(+1.14%) |
Oct 02, 2014 | 6.862 | 7.031 | 6.795 | 7.004 | 4,218,929 | +0.12(+1.81%) |
Oct 01, 2014 | 6.951 | 6.951 | 6.773 | 6.880 | 6,888,310 | -0.06(-0.90%) |
Sep 30, 2014 | 7.013 | 7.049 | 6.906 | 6.942 | 3,842,684 | -0.08(-1.14%) |
Sep 29, 2014 | 7.031 | 7.049 | 6.978 | 7.022 | 2,262,765 | -0.07(-1.00%) |
Sep 26, 2014 | 7.066 | 7.129 | 6.995 | 7.093 | 2,194,041 | +0.04(+0.63%) |
Sep 25, 2014 | 7.146 | 7.209 | 7.049 | 7.049 | 3,003,330 | -0.13(-1.86%) |
Sep 24, 2014 | 7.111 | 7.191 | 7.093 | 7.182 | 3,811,063 | +0.06(+0.87%) |
Sep 23, 2014 | 7.306 | 7.306 | 7.049 | 7.120 | 7,784,450 | -0.21(-2.91%) |
Sep 22, 2014 | 7.386 | 7.457 | 7.306 | 7.333 | 2,992,875 | -0.09(-1.20%) |
Sep 19, 2014 | 7.529 | 7.560 | 7.333 | 7.422 | 3,637,291 | -0.08(-1.07%) |
Sep 18, 2014 | 7.466 | 7.537 | 7.413 | 7.502 | 4,167,584 | +0.05(+0.72%) |
Sep 17, 2014 | 7.333 | 7.537 | 7.315 | 7.449 | 4,627,512 | +0.14(+1.95%) |
Sep 16, 2014 | 7.369 | 7.440 | 7.271 | 7.306 | 2,927,391 | -0.07(-0.96%) |
Sep 15, 2014 | 7.493 | 7.493 | 7.342 | 7.377 | 2,375,179 | -0.12(-1.66%) |
Sep 12, 2014 | 7.466 | 7.609 | 7.440 | 7.502 | 4,230,754 | +0.04(+0.60%) |
Sep 11, 2014 | 7.377 | 7.502 | 7.360 | 7.457 | 2,568,964 | +0.02(+0.24%) |
Sep 10, 2014 | 7.431 | 7.475 | 7.324 | 7.440 | 4,653,047 | +0.00(+0.00%) |
Sep 09, 2014 | 7.520 | 7.520 | 7.369 | 7.440 | 3,326,981 | -0.07(-0.95%) |
Sep 08, 2014 | 7.289 | 7.520 | 7.235 | 7.511 | 5,779,437 | +0.22(+3.05%) |
Sep 05, 2014 | 7.306 | 7.315 | 7.262 | 7.289 | 3,754,303 | -0.05(-0.73%) |
Sep 04, 2014 | 7.315 | 7.457 | 7.306 | 7.342 | 2,596,060 | +0.05(+0.73%) |
Sep 03, 2014 | 7.466 | 7.511 | 7.257 | 7.289 | 4,494,995 | -0.14(-1.91%) |
Sep 02, 2014 | 7.529 | 7.555 | 7.431 | 7.431 | 3,786,499 | -0.06(-0.83%) |
Aug 29, 2014 | 7.413 | 7.493 | 7.493 | 7.493 | 2,493,211 | +0.10(+1.32%) |
Aug 28, 2014 | 7.395 | 7.431 | 7.271 | 7.395 | 2,696,520 | -0.04(-0.48%) |
Aug 27, 2014 | 7.457 | 7.520 | 7.422 | 7.431 | 3,323,784 | -0.03(-0.36%) |
Aug 26, 2014 | 7.369 | 7.484 | 7.369 | 7.457 | 3,338,121 | +0.09(+1.21%) |
Aug 25, 2014 | 7.484 | 7.493 | 7.315 | 7.369 | 5,207,987 | -0.04(-0.60%) |
Aug 22, 2014 | 7.289 | 7.457 | 7.217 | 7.413 | 3,509,217 | +0.11(+1.46%) |
Aug 21, 2014 | 7.297 | 7.351 | 7.271 | 7.306 | 5,262,394 | +0.02(+0.24%) |
Aug 20, 2014 | 7.395 | 7.413 | 7.253 | 7.289 | 4,341,074 | -0.13(-1.80%) |
Aug 19, 2014 | 7.306 | 7.501 | 7.283 | 7.422 | 5,750,451 | +0.13(+1.83%) |
Aug 18, 2014 | 7.138 | 7.306 | 7.084 | 7.289 | 6,117,694 | +0.22(+3.14%) |
Aug 15, 2014 | 7.084 | 7.120 | 6.960 | 7.066 | 5,666,406 | +0.04(+0.51%) |
Aug 14, 2014 | 6.986 | 7.084 | 6.986 | 7.031 | 3,535,239 | +0.06(+0.89%) |
Aug 13, 2014 | 6.995 | 7.022 | 6.924 | 6.969 | 4,134,229 | +0.02(+0.26%) |
Aug 12, 2014 | 7.004 | 7.022 | 6.898 | 6.951 | 4,109,626 | -0.10(-1.39%) |
Aug 11, 2014 | 7.102 | 7.173 | 7.022 | 7.049 | 5,964,098 | +0.03(+0.38%) |
Aug 08, 2014 | 6.826 | 7.058 | 6.800 | 7.022 | 10,861,008 | +0.08(+1.15%) |
Aug 07, 2014 | 6.835 | 6.986 | 6.773 | 6.942 | 9,211,123 | +0.21(+3.17%) |
Aug 06, 2014 | 6.578 | 6.746 | 6.542 | 6.729 | 6,419,904 | +0.12(+1.75%) |
Aug 05, 2014 | 6.498 | 6.702 | 6.444 | 6.613 | 6,877,201 | +0.04(+0.68%) |
Aug 04, 2014 | 6.551 | 6.595 | 6.364 | 6.569 | 8,295,160 | +0.03(+0.41%) |
Aug 01, 2014 | 6.595 | 6.640 | 6.372 | 6.542 | 8,102,882 | -0.03(-0.41%) |
Jul 31, 2014 | 6.942 | 6.942 | 6.533 | 6.569 | 12,114,038 | -0.43(-6.10%) |
Jul 30, 2014 | 6.986 | 7.066 | 6.951 | 6.995 | 4,470,099 | +0.04(+0.51%) |
Jul 29, 2014 | 7.031 | 7.084 | 6.951 | 6.960 | 4,159,009 | -0.06(-0.89%) |
Jul 28, 2014 | 7.093 | 7.120 | 7.004 | 7.022 | 4,888,033 | -0.08(-1.13%) |
Jul 25, 2014 | 7.022 | 7.146 | 7.013 | 7.102 | 5,821,978 | +0.02(+0.25%) |
Jul 24, 2014 | 7.093 | 7.182 | 7.075 | 7.084 | 8,024,133 | -0.03(-0.38%) |
Jul 23, 2014 | 6.978 | 7.111 | 6.933 | 7.111 | 7,127,607 | +0.13(+1.91%) |
Jul 22, 2014 | 6.924 | 7.026 | 6.880 | 6.978 | 6,950,929 | +0.10(+1.42%) |
Jul 21, 2014 | 6.951 | 6.995 | 6.853 | 6.880 | 5,662,184 | -0.11(-1.53%) |
Jul 18, 2014 | 6.880 | 7.093 | 6.871 | 6.986 | 8,323,018 | +0.10(+1.42%) |
Jul 17, 2014 | 6.800 | 7.200 | 6.720 | 6.889 | 35,621,148 | -0.01(-0.13%) |
Jul 16, 2014 | 7.173 | 7.226 | 6.684 | 6.898 | 38,285,188 | -0.52(-7.07%) |
Jul 15, 2014 | 7.466 | 7.484 | 7.297 | 7.422 | 9,511,122 | -0.03(-0.36%) |
Jul 14, 2014 | 7.564 | 7.724 | 7.413 | 7.449 | 9,187,393 | +0.02(+0.24%) |
Jul 11, 2014 | 7.173 | 7.715 | 7.129 | 7.431 | 47,805,172 | -0.78(-9.52%) |
Jul 10, 2014 | 7.893 | 8.266 | 7.822 | 8.213 | 8,708,466 | +0.13(+1.65%) |
Jul 09, 2014 | 8.142 | 8.177 | 8.026 | 8.080 | 2,419,283 | +0.00(+0.00%) |
Jul 08, 2014 | 8.124 | 8.231 | 7.982 | 8.080 | 5,806,184 | -0.07(-0.87%) |
Jul 07, 2014 | 8.257 | 8.311 | 8.142 | 8.151 | 5,325,644 | -0.16(-1.93%) |
Jul 03, 2014 | 8.329 | 8.311 | 8.311 | 8.311 | 2,693,919 | +0.04(+0.43%) |
Jul 02, 2014 | 8.302 | 8.444 | 8.275 | 8.275 | 4,541,100 | +0.00(+0.00%) |
Jul 01, 2014 | 8.240 | 8.373 | 8.240 | 8.275 | 4,795,984 | +0.06(+0.76%) |
Jun 30, 2014 | 8.240 | 8.257 | 8.151 | 8.213 | 3,798,373 | -0.06(-0.75%) |
Jun 27, 2014 | 8.169 | 8.302 | 8.151 | 8.275 | 5,049,997 | +0.06(+0.76%) |
Jun 26, 2014 | 8.275 | 8.293 | 8.137 | 8.213 | 3,054,586 | -0.06(-0.75%) |
Jun 25, 2014 | 8.151 | 8.302 | 8.142 | 8.275 | 4,517,175 | +0.07(+0.87%) |
Jun 24, 2014 | 8.240 | 8.444 | 8.191 | 8.204 | 5,273,999 | -0.03(-0.32%) |
Jun 23, 2014 | 8.204 | 8.337 | 8.168 | 8.231 | 2,981,345 | +0.04(+0.54%) |
Jun 20, 2014 | 8.311 | 8.364 | 8.142 | 8.186 | 8,087,085 | -0.12(-1.39%) |
Jun 19, 2014 | 8.417 | 8.426 | 8.257 | 8.302 | 4,553,694 | -0.10(-1.16%) |
Jun 18, 2014 | 8.329 | 8.409 | 8.204 | 8.400 | 4,785,068 | +0.06(+0.75%) |
Jun 17, 2014 | 8.195 | 8.382 | 8.195 | 8.337 | 7,078,152 | +0.13(+1.63%) |
Jun 16, 2014 | 8.177 | 8.293 | 8.151 | 8.204 | 5,129,173 | +0.00(+0.00%) |
Jun 13, 2014 | 8.195 | 8.266 | 8.142 | 8.204 | 5,674,075 | +0.05(+0.65%) |
Jun 12, 2014 | 8.186 | 8.284 | 8.080 | 8.151 | 4,503,837 | -0.05(-0.65%) |
Jun 11, 2014 | 8.213 | 8.249 | 8.151 | 8.204 | 3,843,123 | -0.06(-0.75%) |
Jun 10, 2014 | 8.222 | 8.329 | 8.200 | 8.266 | 4,865,976 | +0.15(+1.86%) |
Jun 06, 2014 | 8.080 | 8.213 | 8.080 | 8.115 | 7,623,804 | +0.07(+0.88%) |
Jun 05, 2014 | 7.751 | 8.133 | 7.742 | 8.044 | 15,550,781 | +0.36(+4.62%) |
Jun 04, 2014 | 7.529 | 7.760 | 7.520 | 7.689 | 5,438,286 | +0.12(+1.64%) |
Jun 03, 2014 | 7.484 | 7.591 | 7.422 | 7.564 | 4,153,028 | +0.04(+0.59%) |
Jun 02, 2014 | 7.573 | 7.600 | 7.444 | 7.520 | 2,334,746 | -0.02(-0.24%) |
May 30, 2014 | 7.600 | 7.662 | 7.466 | 7.537 | 3,084,256 | -0.05(-0.70%) |
May 29, 2014 | 7.635 | 7.671 | 7.493 | 7.591 | 4,389,741 | -0.02(-0.23%) |
May 28, 2014 | 7.600 | 7.706 | 7.529 | 7.609 | 5,933,827 | +0.00(+0.00%) |
May 27, 2014 | 7.493 | 7.626 | 7.449 | 7.609 | 4,771,448 | +0.15(+2.03%) |
May 23, 2014 | 7.431 | 7.457 | 7.457 | 7.457 | 3,936,193 | +0.01(+0.12%) |
May 22, 2014 | 7.333 | 7.457 | 7.311 | 7.449 | 2,346,722 | +0.12(+1.58%) |
May 21, 2014 | 7.377 | 7.457 | 7.289 | 7.333 | 3,453,997 | +0.01(+0.12%) |
May 20, 2014 | 7.466 | 7.475 | 7.280 | 7.324 | 5,667,246 | -0.14(-1.90%) |
May 19, 2014 | 7.315 | 7.529 | 7.280 | 7.466 | 3,715,341 | +0.12(+1.57%) |
May 16, 2014 | 7.377 | 7.395 | 7.271 | 7.351 | 4,828,383 | -0.01(-0.12%) |
May 15, 2014 | 7.529 | 7.546 | 7.226 | 7.360 | 7,994,669 | -0.21(-2.82%) |
May 14, 2014 | 7.786 | 7.902 | 7.546 | 7.573 | 7,859,035 | -0.26(-3.29%) |
May 13, 2014 | 7.751 | 7.857 | 7.724 | 7.831 | 7,225,994 | +0.08(+1.03%) |
May 12, 2014 | 7.635 | 7.902 | 7.626 | 7.751 | 6,802,288 | +0.15(+1.99%) |
May 09, 2014 | 7.689 | 7.769 | 7.555 | 7.600 | 3,877,268 | -0.15(-1.95%) |
May 08, 2014 | 7.653 | 7.937 | 7.617 | 7.751 | 13,201,535 | +0.09(+1.16%) |
May 07, 2014 | 7.502 | 7.689 | 7.369 | 7.662 | 8,335,491 | +0.20(+2.62%) |
May 06, 2014 | 7.671 | 7.742 | 7.431 | 7.466 | 5,713,781 | -0.21(-2.78%) |
May 05, 2014 | 7.626 | 7.742 | 7.529 | 7.680 | 3,558,028 | -0.04(-0.46%) |
May 02, 2014 | 7.742 | 7.809 | 7.653 | 7.715 | 3,472,700 | +0.01(+0.12%) |
May 01, 2014 | 7.609 | 7.760 | 7.546 | 7.706 | 8,022,851 | +0.06(+0.81%) |
Apr 30, 2014 | 7.342 | 7.662 | 7.253 | 7.644 | 7,311,926 | +0.26(+3.49%) |
Apr 29, 2014 | 7.404 | 7.466 | 7.231 | 7.386 | 4,499,922 | +0.04(+0.61%) |
Apr 28, 2014 | 7.493 | 7.537 | 7.111 | 7.342 | 7,318,910 | -0.11(-1.43%) |
Apr 25, 2014 | 7.697 | 7.715 | 7.440 | 7.449 | 8,211,976 | -0.29(-3.79%) |
Apr 24, 2014 | 7.955 | 7.955 | 7.724 | 7.742 | 8,479,852 | -0.13(-1.69%) |
Apr 23, 2014 | 7.964 | 8.026 | 7.769 | 7.875 | 9,505,198 | -0.06(-0.78%) |
Apr 22, 2014 | 7.733 | 8.000 | 7.635 | 7.937 | 17,715,764 | +0.53(+7.20%) |
Apr 21, 2014 | 7.422 | 7.489 | 7.324 | 7.404 | 5,943,000 | +0.01(+0.12%) |
Apr 17, 2014 | 7.209 | 7.395 | 7.395 | 7.395 | 7,088,005 | +0.17(+2.34%) |
Apr 16, 2014 | 7.111 | 7.244 | 7.013 | 7.226 | 5,776,627 | +0.16(+2.26%) |
Apr 15, 2014 | 6.986 | 7.188 | 6.858 | 7.066 | 8,885,609 | +0.11(+1.53%) |
Apr 14, 2014 | 7.253 | 7.395 | 6.800 | 6.960 | 11,386,270 | -0.18(-2.49%) |
Apr 11, 2014 | 7.315 | 7.333 | 7.013 | 7.138 | 9,190,738 | -0.27(-3.60%) |
Apr 10, 2014 | 7.760 | 7.760 | 7.244 | 7.404 | 9,810,494 | -0.36(-4.58%) |
Apr 09, 2014 | 7.502 | 7.822 | 7.502 | 7.760 | 7,174,697 | +0.29(+3.93%) |
Apr 08, 2014 | 7.271 | 7.591 | 7.271 | 7.466 | 13,104,027 | +0.35(+4.87%) |
Apr 07, 2014 | 7.235 | 7.289 | 7.075 | 7.120 | 8,157,654 | -0.22(-3.03%) |
Apr 04, 2014 | 7.582 | 7.671 | 7.333 | 7.342 | 5,203,086 | -0.16(-2.13%) |
Apr 03, 2014 | 7.617 | 7.653 | 7.466 | 7.502 | 4,000,640 | -0.14(-1.86%) |
Apr 02, 2014 | 7.742 | 7.840 | 7.573 | 7.644 | 6,548,644 | -0.09(-1.15%) |
Apr 01, 2014 | 7.564 | 7.742 | 7.520 | 7.733 | 5,285,403 | +0.16(+2.11%) |
Mar 31, 2014 | 7.315 | 7.591 | 7.262 | 7.573 | 7,719,204 | +0.33(+4.54%) |
Mar 28, 2014 | 7.138 | 7.369 | 7.138 | 7.244 | 4,497,300 | +0.11(+1.49%) |
Mar 27, 2014 | 7.146 | 7.315 | 7.040 | 7.138 | 5,738,222 | -0.02(-0.25%) |
Mar 26, 2014 | 7.395 | 7.422 | 7.120 | 7.155 | 6,565,047 | -0.16(-2.19%) |
Mar 25, 2014 | 7.502 | 7.600 | 7.289 | 7.315 | 6,103,566 | -0.11(-1.44%) |
Mar 24, 2014 | 7.680 | 7.680 | 7.333 | 7.422 | 7,224,425 | -0.20(-2.57%) |
Mar 21, 2014 | 7.849 | 7.866 | 7.604 | 7.617 | 6,219,399 | -0.22(-2.83%) |
Mar 20, 2014 | 7.804 | 7.929 | 7.724 | 7.840 | 4,386,009 | +0.01(+0.11%) |
Mar 19, 2014 | 7.866 | 7.937 | 7.751 | 7.831 | 3,537,877 | -0.04(-0.45%) |
Mar 18, 2014 | 7.769 | 7.964 | 7.706 | 7.866 | 4,990,817 | +0.12(+1.61%) |
Mar 17, 2014 | 7.662 | 7.800 | 7.653 | 7.742 | 4,620,196 | +0.17(+2.23%) |
Mar 14, 2014 | 7.653 | 7.760 | 7.520 | 7.573 | 6,526,583 | -0.10(-1.27%) |
Mar 13, 2014 | 7.902 | 7.942 | 7.626 | 7.671 | 6,161,147 | -0.27(-3.36%) |
Mar 12, 2014 | 7.929 | 8.017 | 7.857 | 7.937 | 6,297,746 | -0.03(-0.33%) |
Mar 11, 2014 | 8.062 | 8.204 | 7.929 | 7.964 | 5,816,808 | -0.12(-1.43%) |
Mar 10, 2014 | 8.186 | 8.222 | 8.026 | 8.080 | 4,653,618 | -0.12(-1.52%) |
Mar 07, 2014 | 8.311 | 8.320 | 8.097 | 8.204 | 5,133,016 | -0.04(-0.43%) |
Mar 06, 2014 | 8.035 | 8.306 | 7.911 | 8.240 | 11,133,059 | +0.20(+2.54%) |
Mar 05, 2014 | 8.097 | 8.177 | 7.893 | 8.035 | 5,653,178 | -0.07(-0.88%) |
Mar 04, 2014 | 8.026 | 8.142 | 7.982 | 8.106 | 7,049,782 | +0.23(+2.93%) |
Mar 03, 2014 | 7.857 | 7.902 | 7.724 | 7.875 | 4,363,522 | -0.09(-1.12%) |
Feb 28, 2014 | 8.080 | 8.124 | 7.911 | 7.964 | 5,113,353 | -0.12(-1.43%) |
Feb 27, 2014 | 8.044 | 8.115 | 7.991 | 8.080 | 2,301,724 | +0.01(+0.11%) |
Feb 26, 2014 | 8.000 | 8.146 | 7.946 | 8.071 | 5,956,334 | +0.09(+1.11%) |
Feb 25, 2014 | 8.044 | 8.137 | 7.964 | 7.982 | 5,738,119 | -0.04(-0.44%) |
Feb 24, 2014 | 7.937 | 8.124 | 7.937 | 8.017 | 3,909,439 | +0.08(+1.01%) |
Feb 21, 2014 | 8.115 | 8.133 | 7.920 | 7.937 | 4,254,685 | -0.16(-1.98%) |
Feb 20, 2014 | 7.884 | 8.124 | 7.866 | 8.097 | 4,515,679 | +0.20(+2.59%) |
Feb 19, 2014 | 8.044 | 8.106 | 7.862 | 7.893 | 6,119,580 | -0.19(-2.31%) |
Feb 18, 2014 | 7.866 | 8.089 | 7.831 | 8.080 | 7,397,680 | +0.28(+3.53%) |
Feb 14, 2014 | 7.777 | 7.804 | 7.804 | 7.804 | 3,562,453 | +0.01(+0.11%) |
Feb 13, 2014 | 7.742 | 7.857 | 7.617 | 7.795 | 3,909,202 | +0.01(+0.11%) |
Feb 12, 2014 | 7.857 | 7.875 | 7.680 | 7.786 | 5,382,424 | +0.10(+1.27%) |
Feb 11, 2014 | 7.475 | 7.805 | 7.431 | 7.689 | 9,082,911 | +0.24(+3.22%) |
Feb 10, 2014 | 7.484 | 7.573 | 7.377 | 7.449 | 4,136,265 | -0.06(-0.83%) |
Feb 07, 2014 | 7.431 | 7.609 | 7.395 | 7.511 | 7,022,191 | +0.12(+1.56%) |
Feb 06, 2014 | 7.431 | 7.573 | 7.360 | 7.395 | 5,731,901 | +0.00(+0.00%) |
Feb 05, 2014 | 7.333 | 7.440 | 7.094 | 7.395 | 7,002,787 | +0.19(+2.59%) |
Feb 04, 2014 | 7.280 | 7.351 | 7.093 | 7.209 | 7,334,476 | -0.04(-0.49%) |
Feb 03, 2014 | 7.537 | 7.644 | 7.209 | 7.244 | 7,226,439 | -0.30(-4.00%) |
Jan 31, 2014 | 7.395 | 7.644 | 7.351 | 7.546 | 4,594,370 | -0.04(-0.59%) |
Jan 30, 2014 | 7.555 | 7.653 | 7.529 | 7.591 | 4,958,962 | +0.14(+1.91%) |
Jan 29, 2014 | 7.671 | 7.680 | 7.422 | 7.449 | 7,742,351 | -0.34(-4.34%) |
Jan 28, 2014 | 7.493 | 7.920 | 7.466 | 7.786 | 11,101,535 | +0.29(+3.91%) |
Jan 27, 2014 | 7.733 | 7.760 | 7.182 | 7.493 | 12,073,808 | +0.04(+0.48%) |
Jan 24, 2014 | 7.973 | 7.991 | 7.431 | 7.457 | 18,960,290 | -0.71(-8.71%) |
Jan 23, 2014 | 8.320 | 8.409 | 7.777 | 8.169 | 19,085,946 | +0.10(+1.21%) |
Jan 22, 2014 | 8.000 | 8.071 | 7.884 | 8.071 | 7,540,275 | +0.09(+1.11%) |
Jan 21, 2014 | 8.000 | 8.071 | 7.804 | 7.982 | 5,078,125 | +0.05(+0.67%) |
Jan 17, 2014 | 7.955 | 7.929 | 7.929 | 7.929 | 5,877,119 | -0.03(-0.34%) |
Jan 16, 2014 | 7.946 | 7.982 | 7.884 | 7.955 | 3,441,230 | -0.02(-0.22%) |
Jan 15, 2014 | 7.857 | 7.991 | 7.822 | 7.973 | 8,093,821 | +0.12(+1.47%) |
Jan 14, 2014 | 7.733 | 7.897 | 7.680 | 7.857 | 7,563,123 | +0.15(+1.96%) |
Jan 13, 2014 | 7.831 | 7.893 | 7.609 | 7.706 | 9,789,548 | -0.13(-1.70%) |
Jan 10, 2014 | 7.813 | 7.866 | 7.662 | 7.840 | 7,625,827 | +0.02(+0.23%) |
Jan 09, 2014 | 7.777 | 7.840 | 7.573 | 7.822 | 10,298,441 | +0.11(+1.38%) |
Jan 08, 2014 | 7.377 | 7.724 | 7.351 | 7.715 | 12,088,547 | +0.31(+4.20%) |
Jan 07, 2014 | 7.360 | 7.431 | 7.271 | 7.404 | 6,005,300 | +0.09(+1.21%) |
Jan 06, 2014 | 7.493 | 7.502 | 7.280 | 7.315 | 5,294,403 | -0.15(-2.02%) |
Jan 03, 2014 | 7.466 | 7.529 | 7.422 | 7.466 | 3,374,377 | +0.00(+0.00%) |