Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 10.25 | 10.76 | 10.12 | 10.75 | 1,430,384 | +0.62(+6.07%) |
Oct 30, 2014 | 9.973 | 10.20 | 9.877 | 10.13 | 1,291,928 | +0.16(+1.60%) |
Oct 29, 2014 | 9.905 | 9.998 | 9.840 | 9.975 | 799,920 | +0.07(+0.76%) |
Oct 28, 2014 | 9.863 | 10.21 | 9.665 | 9.900 | 2,385,720 | +0.11(+1.12%) |
Oct 27, 2014 | 9.432 | 9.898 | 9.195 | 9.790 | 4,082,564 | +0.59(+6.47%) |
Oct 24, 2014 | 8.890 | 9.225 | 8.768 | 9.195 | 1,598,920 | +0.35(+3.90%) |
Oct 23, 2014 | 8.832 | 9.002 | 8.758 | 8.850 | 1,351,416 | +0.09(+1.06%) |
Oct 22, 2014 | 8.807 | 8.932 | 8.730 | 8.758 | 752,232 | -0.02(-0.17%) |
Oct 21, 2014 | 8.740 | 8.908 | 8.697 | 8.773 | 813,004 | +0.11(+1.21%) |
Oct 20, 2014 | 8.582 | 8.774 | 8.557 | 8.668 | 1,105,772 | +0.04(+0.46%) |
Oct 17, 2014 | 8.630 | 8.670 | 8.500 | 8.627 | 750,984 | +0.12(+1.41%) |
Oct 16, 2014 | 8.155 | 8.703 | 8.079 | 8.508 | 1,559,668 | +0.26(+3.15%) |
Oct 15, 2014 | 7.860 | 8.307 | 7.770 | 8.248 | 1,383,592 | +0.27(+3.38%) |
Oct 14, 2014 | 8.012 | 8.195 | 7.938 | 7.978 | 1,477,112 | +0.07(+0.85%) |
Oct 13, 2014 | 8.133 | 8.325 | 7.888 | 7.910 | 976,044 | -0.22(-2.74%) |
Oct 10, 2014 | 8.545 | 8.630 | 8.110 | 8.133 | 1,308,616 | -0.43(-4.99%) |
Oct 09, 2014 | 8.770 | 8.797 | 8.560 | 8.560 | 1,062,560 | -0.24(-2.75%) |
Oct 08, 2014 | 8.605 | 8.825 | 8.515 | 8.803 | 1,045,288 | +0.15(+1.76%) |
Oct 07, 2014 | 8.688 | 8.780 | 8.607 | 8.650 | 1,694,764 | -0.10(-1.11%) |
Oct 06, 2014 | 8.838 | 8.863 | 8.700 | 8.748 | 885,376 | -0.09(-0.99%) |
Oct 03, 2014 | 8.512 | 8.857 | 8.492 | 8.835 | 1,043,448 | +0.39(+4.65%) |
Oct 02, 2014 | 8.387 | 8.492 | 8.265 | 8.443 | 855,848 | +0.06(+0.75%) |
Oct 01, 2014 | 8.650 | 8.713 | 8.342 | 8.380 | 1,079,572 | -0.26(-3.04%) |
Sep 30, 2014 | 8.960 | 9.002 | 8.527 | 8.643 | 1,704,624 | -0.28(-3.14%) |
Sep 29, 2014 | 8.805 | 8.947 | 8.805 | 8.922 | 1,227,916 | -0.00(-0.03%) |
Sep 26, 2014 | 8.855 | 8.955 | 8.787 | 8.925 | 677,964 | +0.10(+1.08%) |
Sep 25, 2014 | 8.943 | 8.975 | 8.783 | 8.830 | 837,352 | -0.13(-1.48%) |
Sep 24, 2014 | 8.890 | 9.018 | 8.787 | 8.963 | 951,276 | +0.09(+0.96%) |
Sep 23, 2014 | 8.738 | 9.020 | 8.727 | 8.877 | 923,096 | +0.08(+0.94%) |
Sep 22, 2014 | 8.900 | 8.912 | 8.700 | 8.795 | 709,440 | -0.15(-1.73%) |
Sep 19, 2014 | 9.262 | 9.387 | 8.880 | 8.950 | 1,608,392 | -0.29(-3.19%) |
Sep 18, 2014 | 9.312 | 9.373 | 9.152 | 9.245 | 661,604 | -0.04(-0.46%) |
Sep 17, 2014 | 9.250 | 9.498 | 9.180 | 9.287 | 1,356,508 | +0.00(+0.05%) |
Sep 16, 2014 | 9.195 | 9.325 | 9.000 | 9.283 | 1,257,260 | +0.08(+0.84%) |
Sep 15, 2014 | 9.488 | 9.520 | 9.050 | 9.205 | 1,421,520 | -0.29(-3.05%) |
Sep 12, 2014 | 9.637 | 9.637 | 9.473 | 9.495 | 1,203,300 | -0.15(-1.53%) |
Sep 11, 2014 | 9.580 | 9.685 | 9.508 | 9.643 | 929,016 | +0.02(+0.18%) |
Sep 10, 2014 | 9.697 | 9.717 | 9.482 | 9.625 | 1,065,996 | -0.07(-0.70%) |
Sep 09, 2014 | 9.572 | 9.717 | 9.477 | 9.693 | 1,796,608 | +0.12(+1.31%) |
Sep 08, 2014 | 9.547 | 9.582 | 9.455 | 9.568 | 854,424 | +0.00(+0.03%) |
Sep 05, 2014 | 9.602 | 9.723 | 9.518 | 9.565 | 941,740 | -0.05(-0.55%) |
Sep 04, 2014 | 9.318 | 9.873 | 9.303 | 9.617 | 1,714,012 | +0.40(+4.34%) |
Sep 03, 2014 | 9.275 | 9.330 | 9.165 | 9.217 | 1,183,028 | -0.01(-0.08%) |
Sep 02, 2014 | 9.410 | 9.410 | 9.127 | 9.225 | 1,602,624 | -0.18(-1.86%) |
Aug 29, 2014 | 9.338 | 9.400 | 9.400 | 9.400 | 828,800 | +0.06(+0.62%) |
Aug 28, 2014 | 9.307 | 9.390 | 9.245 | 9.342 | 553,884 | -0.03(-0.29%) |
Aug 27, 2014 | 9.258 | 9.375 | 9.238 | 9.370 | 649,260 | +0.16(+1.74%) |
Aug 26, 2014 | 9.155 | 9.242 | 9.078 | 9.210 | 1,037,872 | +0.06(+0.60%) |
Aug 25, 2014 | 9.220 | 9.265 | 9.075 | 9.155 | 786,292 | -0.01(-0.05%) |
Aug 22, 2014 | 9.307 | 9.307 | 9.088 | 9.160 | 1,081,304 | -0.18(-1.87%) |
Aug 21, 2014 | 9.312 | 9.402 | 9.123 | 9.335 | 782,616 | +0.01(+0.13%) |
Aug 20, 2014 | 9.260 | 9.381 | 9.188 | 9.322 | 1,207,996 | +0.04(+0.40%) |
Aug 19, 2014 | 9.070 | 9.360 | 9.027 | 9.285 | 1,415,812 | +0.29(+3.17%) |
Aug 18, 2014 | 9.090 | 9.143 | 8.982 | 9.000 | 1,405,844 | -0.03(-0.30%) |
Aug 15, 2014 | 9.205 | 9.242 | 8.953 | 9.027 | 1,130,868 | -0.09(-0.93%) |
Aug 14, 2014 | 9.070 | 9.172 | 9.000 | 9.113 | 900,388 | +0.07(+0.80%) |
Aug 13, 2014 | 8.947 | 9.055 | 8.848 | 9.040 | 1,404,256 | +0.13(+1.46%) |
Aug 12, 2014 | 9.000 | 9.123 | 8.828 | 8.910 | 1,539,776 | -0.17(-1.85%) |
Aug 11, 2014 | 9.045 | 9.148 | 9.010 | 9.078 | 1,662,752 | +0.11(+1.20%) |
Aug 08, 2014 | 8.857 | 9.095 | 8.812 | 8.970 | 2,215,772 | +0.11(+1.21%) |
Aug 07, 2014 | 8.982 | 9.120 | 8.820 | 8.863 | 1,774,416 | -0.10(-1.12%) |
Aug 06, 2014 | 8.453 | 9.162 | 8.445 | 8.963 | 4,418,328 | +0.47(+5.57%) |
Aug 05, 2014 | 8.230 | 8.498 | 8.127 | 8.490 | 4,881,160 | +0.24(+2.91%) |
Aug 04, 2014 | 7.543 | 8.470 | 7.543 | 8.250 | 12,529,104 | +1.08(+15.10%) |
Aug 01, 2014 | 7.055 | 7.315 | 7.055 | 7.168 | 2,223,348 | +0.13(+1.85%) |
Jul 31, 2014 | 7.025 | 7.110 | 6.920 | 7.037 | 1,586,596 | -0.11(-1.57%) |
Jul 30, 2014 | 7.072 | 7.152 | 7.024 | 7.150 | 1,436,460 | +0.13(+1.85%) |
Jul 29, 2014 | 6.957 | 7.082 | 6.933 | 7.020 | 1,050,884 | +0.09(+1.37%) |
Jul 28, 2014 | 7.107 | 7.157 | 6.905 | 6.925 | 1,017,396 | -0.20(-2.81%) |
Jul 25, 2014 | 7.120 | 7.140 | 7.054 | 7.125 | 1,014,528 | -0.01(-0.18%) |
Jul 24, 2014 | 7.175 | 7.228 | 7.082 | 7.138 | 1,256,576 | -0.04(-0.63%) |
Jul 23, 2014 | 7.103 | 7.240 | 7.010 | 7.183 | 1,103,740 | +0.06(+0.81%) |
Jul 22, 2014 | 7.470 | 7.580 | 7.117 | 7.125 | 2,907,080 | +0.36(+5.28%) |
Jul 21, 2014 | 6.622 | 6.798 | 6.620 | 6.768 | 1,386,612 | +0.09(+1.39%) |
Jul 18, 2014 | 6.610 | 6.692 | 6.577 | 6.675 | 2,044,676 | +0.06(+0.98%) |
Jul 17, 2014 | 6.755 | 6.770 | 6.580 | 6.610 | 1,249,512 | -0.23(-3.33%) |
Jul 16, 2014 | 6.848 | 6.910 | 6.760 | 6.838 | 880,052 | +0.05(+0.70%) |
Jul 15, 2014 | 7.000 | 7.050 | 6.768 | 6.790 | 925,380 | -0.21(-3.00%) |
Jul 14, 2014 | 6.867 | 7.022 | 6.836 | 7.000 | 1,413,336 | +0.20(+2.90%) |
Jul 11, 2014 | 6.775 | 7.000 | 6.710 | 6.803 | 1,991,104 | +0.04(+0.52%) |
Jul 10, 2014 | 6.735 | 6.808 | 6.285 | 6.768 | 8,644,864 | -0.18(-2.59%) |
Jul 09, 2014 | 7.115 | 7.213 | 6.938 | 6.947 | 1,037,672 | -0.15(-2.15%) |
Jul 08, 2014 | 7.340 | 7.350 | 7.010 | 7.100 | 1,892,472 | -0.29(-3.86%) |
Jul 07, 2014 | 7.482 | 7.507 | 7.170 | 7.385 | 2,251,376 | -0.13(-1.80%) |
Jul 03, 2014 | 7.425 | 7.520 | 7.520 | 7.520 | 894,400 | +0.13(+1.72%) |
Jul 02, 2014 | 7.242 | 7.412 | 7.170 | 7.393 | 1,999,824 | +0.15(+2.04%) |
Jul 01, 2014 | 7.207 | 7.395 | 7.207 | 7.245 | 2,181,776 | +0.04(+0.56%) |
Jun 30, 2014 | 7.402 | 7.426 | 7.140 | 7.205 | 3,561,556 | -0.29(-3.90%) |
Jun 27, 2014 | 7.360 | 7.510 | 7.308 | 7.497 | 2,361,156 | +0.11(+1.56%) |
Jun 26, 2014 | 7.218 | 7.493 | 7.117 | 7.383 | 2,500,408 | +0.18(+2.46%) |
Jun 25, 2014 | 7.103 | 7.221 | 7.065 | 7.205 | 2,377,424 | +0.07(+0.91%) |
Jun 24, 2014 | 7.170 | 7.310 | 7.107 | 7.140 | 2,488,596 | -0.06(-0.80%) |
Jun 23, 2014 | 7.370 | 7.472 | 7.115 | 7.197 | 4,119,560 | -0.16(-2.11%) |
Jun 20, 2014 | 7.535 | 7.550 | 7.228 | 7.353 | 7,605,900 | -0.17(-2.32%) |
Jun 19, 2014 | 7.607 | 7.625 | 7.435 | 7.527 | 2,297,512 | -0.06(-0.82%) |
Jun 18, 2014 | 7.598 | 7.598 | 7.385 | 7.590 | 3,728,060 | +0.02(+0.23%) |
Jun 17, 2014 | 7.643 | 7.692 | 7.510 | 7.572 | 2,677,060 | -0.10(-1.27%) |
Jun 16, 2014 | 7.740 | 7.817 | 7.543 | 7.670 | 3,079,176 | -0.02(-0.26%) |
Jun 13, 2014 | 7.800 | 7.800 | 7.688 | 7.690 | 1,316,212 | -0.10(-1.32%) |
Jun 12, 2014 | 7.787 | 7.865 | 7.683 | 7.793 | 2,064,464 | +0.01(+0.13%) |
Jun 11, 2014 | 8.227 | 8.227 | 7.740 | 7.782 | 2,223,652 | -0.51(-6.15%) |
Jun 10, 2014 | 8.415 | 8.453 | 8.213 | 8.293 | 1,009,156 | +0.12(+1.41%) |
Jun 06, 2014 | 7.838 | 8.205 | 7.812 | 8.178 | 2,114,232 | +0.33(+4.27%) |
Jun 05, 2014 | 7.845 | 8.020 | 7.785 | 7.843 | 1,486,672 | +0.00(+0.06%) |
Jun 04, 2014 | 7.725 | 7.870 | 7.725 | 7.838 | 1,663,840 | +0.08(+1.03%) |
Jun 03, 2014 | 7.740 | 7.765 | 7.638 | 7.758 | 2,110,036 | +0.01(+0.10%) |
Jun 02, 2014 | 7.720 | 7.782 | 7.680 | 7.750 | 1,752,112 | +0.02(+0.29%) |
May 30, 2014 | 7.735 | 7.798 | 7.665 | 7.728 | 1,967,388 | -0.05(-0.61%) |
May 29, 2014 | 7.787 | 7.850 | 7.702 | 7.775 | 1,858,092 | +0.04(+0.48%) |
May 28, 2014 | 8.082 | 8.085 | 7.716 | 7.737 | 1,664,700 | -0.39(-4.80%) |
May 27, 2014 | 8.185 | 8.280 | 8.020 | 8.127 | 1,928,224 | -0.01(-0.15%) |
May 23, 2014 | 7.910 | 8.140 | 8.140 | 8.140 | 1,542,800 | +0.24(+3.01%) |
May 22, 2014 | 7.820 | 7.956 | 7.728 | 7.902 | 649,272 | +0.12(+1.57%) |
May 21, 2014 | 7.725 | 7.850 | 7.697 | 7.780 | 1,320,784 | +0.11(+1.40%) |
May 20, 2014 | 7.688 | 7.817 | 7.543 | 7.673 | 2,204,392 | -0.01(-0.16%) |
May 19, 2014 | 7.680 | 7.718 | 7.543 | 7.685 | 1,797,252 | -0.01(-0.07%) |
May 16, 2014 | 7.697 | 7.795 | 7.593 | 7.690 | 1,926,068 | +0.02(+0.29%) |
May 15, 2014 | 7.923 | 8.012 | 7.407 | 7.668 | 3,976,500 | -0.32(-3.98%) |
May 14, 2014 | 8.518 | 8.518 | 7.982 | 7.985 | 2,978,768 | -0.61(-7.12%) |
May 13, 2014 | 8.550 | 8.727 | 8.460 | 8.598 | 1,791,728 | +0.01(+0.15%) |
May 12, 2014 | 8.473 | 8.703 | 8.370 | 8.585 | 2,503,372 | +0.15(+1.78%) |
May 09, 2014 | 8.297 | 8.490 | 8.172 | 8.435 | 2,520,276 | +0.07(+0.84%) |
May 08, 2014 | 8.915 | 8.915 | 8.220 | 8.365 | 2,852,792 | -0.21(-2.43%) |
May 07, 2014 | 8.856 | 8.856 | 8.133 | 8.574 | 15,617,600 | -0.27(-3.05%) |
May 06, 2014 | 9.062 | 9.119 | 8.744 | 8.844 | 10,153,944 | -0.11(-1.20%) |
May 05, 2014 | 9.000 | 9.500 | 8.625 | 8.951 | 14,225,536 | -0.97(-9.82%) |
May 02, 2014 | 9.935 | 10.13 | 9.860 | 9.926 | 4,104,096 | +0.02(+0.24%) |
May 01, 2014 | 9.797 | 10.01 | 9.703 | 9.902 | 1,442,856 | +0.09(+0.89%) |
Apr 30, 2014 | 9.719 | 9.924 | 9.673 | 9.815 | 1,458,232 | +0.00(+0.00%) |
Apr 29, 2014 | 9.840 | 9.890 | 9.761 | 9.815 | 2,097,136 | +0.08(+0.82%) |
Apr 28, 2014 | 9.760 | 9.875 | 9.496 | 9.735 | 1,833,584 | +0.02(+0.17%) |
Apr 25, 2014 | 9.934 | 9.973 | 9.621 | 9.719 | 2,788,632 | -0.30(-2.96%) |
Apr 24, 2014 | 10.06 | 10.12 | 9.821 | 10.02 | 1,855,144 | +0.02(+0.21%) |
Apr 23, 2014 | 9.800 | 10.07 | 9.762 | 9.994 | 2,703,760 | +0.14(+1.41%) |
Apr 22, 2014 | 9.686 | 9.883 | 9.610 | 9.855 | 1,487,816 | +0.17(+1.79%) |
Apr 21, 2014 | 9.461 | 9.742 | 9.345 | 9.681 | 2,254,560 | +0.24(+2.58%) |
Apr 17, 2014 | 9.172 | 9.438 | 9.438 | 9.438 | 2,816,000 | +0.30(+3.31%) |
Apr 16, 2014 | 8.989 | 9.196 | 8.852 | 9.135 | 1,836,728 | +0.22(+2.51%) |
Apr 15, 2014 | 9.126 | 9.307 | 8.765 | 8.911 | 2,227,056 | -0.21(-2.30%) |
Apr 14, 2014 | 9.312 | 9.312 | 8.955 | 9.121 | 1,806,288 | -0.04(-0.45%) |
Apr 11, 2014 | 9.449 | 9.480 | 9.125 | 9.162 | 3,265,032 | -0.38(-3.93%) |
Apr 10, 2014 | 9.546 | 9.598 | 9.396 | 9.537 | 2,692,800 | +0.02(+0.24%) |
Apr 09, 2014 | 9.380 | 9.670 | 9.273 | 9.515 | 2,335,912 | +0.20(+2.09%) |
Apr 08, 2014 | 9.047 | 9.409 | 9.029 | 9.320 | 2,052,616 | +0.21(+2.35%) |
Apr 07, 2014 | 9.205 | 9.245 | 9.006 | 9.106 | 2,925,336 | -0.18(-1.95%) |
Apr 04, 2014 | 9.357 | 9.615 | 9.261 | 9.287 | 2,446,040 | -0.02(-0.21%) |
Apr 03, 2014 | 9.275 | 9.396 | 9.241 | 9.307 | 1,704,024 | -0.01(-0.05%) |
Apr 02, 2014 | 9.266 | 9.358 | 9.053 | 9.312 | 1,795,696 | +0.04(+0.38%) |
Apr 01, 2014 | 9.205 | 9.438 | 9.156 | 9.277 | 2,271,208 | +0.13(+1.45%) |
Mar 31, 2014 | 8.947 | 9.164 | 8.818 | 9.145 | 2,425,184 | +0.25(+2.85%) |
Mar 28, 2014 | 8.623 | 8.934 | 8.613 | 8.891 | 2,051,200 | +0.28(+3.22%) |
Mar 27, 2014 | 8.527 | 8.679 | 8.396 | 8.614 | 1,508,280 | +0.08(+1.00%) |
Mar 26, 2014 | 9.018 | 9.021 | 8.443 | 8.529 | 1,857,208 | -0.43(-4.81%) |
Mar 25, 2014 | 8.928 | 9.012 | 8.800 | 8.960 | 1,508,808 | +0.13(+1.47%) |
Mar 24, 2014 | 8.951 | 9.010 | 8.618 | 8.830 | 1,626,968 | -0.10(-1.06%) |
Mar 21, 2014 | 9.374 | 9.404 | 8.793 | 8.925 | 4,642,536 | -0.39(-4.20%) |
Mar 20, 2014 | 9.620 | 9.649 | 9.294 | 9.316 | 1,360,992 | -0.31(-3.21%) |
Mar 19, 2014 | 9.902 | 9.963 | 9.508 | 9.625 | 1,542,984 | -0.25(-2.49%) |
Mar 18, 2014 | 9.846 | 9.965 | 9.719 | 9.871 | 1,450,488 | +0.04(+0.42%) |
Mar 17, 2014 | 9.080 | 10.01 | 9.080 | 9.830 | 3,664,008 | +0.80(+8.84%) |
Mar 14, 2014 | 8.715 | 9.069 | 8.693 | 9.031 | 3,833,840 | +0.26(+2.93%) |
Mar 13, 2014 | 9.089 | 9.099 | 8.625 | 8.774 | 1,790,368 | -0.29(-3.25%) |
Mar 12, 2014 | 8.977 | 9.143 | 8.919 | 9.069 | 1,251,096 | +0.02(+0.19%) |
Mar 11, 2014 | 9.345 | 9.430 | 9.014 | 9.051 | 1,202,272 | -0.29(-3.10%) |
Mar 10, 2014 | 9.496 | 9.511 | 9.244 | 9.341 | 1,171,440 | -0.16(-1.65%) |
Mar 07, 2014 | 9.644 | 9.707 | 9.405 | 9.498 | 1,183,376 | -0.14(-1.50%) |
Mar 06, 2014 | 9.641 | 9.740 | 9.584 | 9.643 | 1,367,248 | -0.01(-0.09%) |
Mar 05, 2014 | 9.648 | 9.700 | 9.549 | 9.651 | 1,077,112 | -0.03(-0.31%) |
Mar 04, 2014 | 9.606 | 9.776 | 9.527 | 9.681 | 2,180,088 | +0.22(+2.28%) |
Mar 03, 2014 | 9.662 | 9.666 | 9.318 | 9.465 | 1,753,240 | -0.31(-3.20%) |
Feb 28, 2014 | 9.898 | 9.988 | 9.729 | 9.777 | 1,825,776 | -0.09(-0.91%) |
Feb 27, 2014 | 9.670 | 9.875 | 9.581 | 9.867 | 1,284,984 | +0.18(+1.88%) |
Feb 26, 2014 | 9.460 | 9.889 | 9.312 | 9.685 | 2,198,096 | +0.21(+2.23%) |
Feb 25, 2014 | 10.18 | 10.29 | 9.335 | 9.474 | 4,451,280 | -0.85(-8.22%) |
Feb 24, 2014 | 9.693 | 10.86 | 8.550 | 10.32 | 11,299,288 | +1.77(+20.73%) |
Feb 21, 2014 | 8.555 | 8.584 | 8.365 | 8.550 | 2,297,648 | +0.02(+0.21%) |
Feb 20, 2014 | 8.415 | 8.644 | 8.384 | 8.533 | 853,624 | +0.10(+1.23%) |
Feb 19, 2014 | 8.511 | 8.585 | 8.373 | 8.429 | 1,726,984 | -0.15(-1.75%) |
Feb 18, 2014 | 8.706 | 8.759 | 8.470 | 8.579 | 1,369,344 | -0.06(-0.65%) |
Feb 14, 2014 | 8.560 | 8.635 | 8.635 | 8.635 | 2,300,800 | +0.07(+0.83%) |
Feb 13, 2014 | 8.286 | 8.649 | 8.148 | 8.564 | 1,275,336 | +0.21(+2.58%) |
Feb 12, 2014 | 8.220 | 8.371 | 8.190 | 8.349 | 894,920 | +0.16(+1.91%) |
Feb 11, 2014 | 8.041 | 8.199 | 7.924 | 8.193 | 2,216,008 | +0.15(+1.87%) |
Feb 10, 2014 | 8.229 | 8.271 | 7.975 | 8.043 | 2,137,128 | -0.20(-2.38%) |
Feb 07, 2014 | 8.275 | 8.422 | 8.186 | 8.239 | 968,888 | +0.00(+0.00%) |
Feb 06, 2014 | 8.011 | 8.274 | 8.011 | 8.239 | 946,264 | +0.29(+3.65%) |
Feb 05, 2014 | 7.971 | 8.043 | 7.761 | 7.949 | 963,464 | -0.07(-0.86%) |
Feb 04, 2014 | 7.980 | 8.269 | 7.914 | 8.018 | 1,085,632 | +0.10(+1.25%) |
Feb 03, 2014 | 8.758 | 8.811 | 7.876 | 7.919 | 2,076,128 | -0.87(-9.92%) |
Jan 31, 2014 | 8.259 | 8.818 | 8.246 | 8.791 | 1,417,520 | +0.34(+4.02%) |
Jan 30, 2014 | 8.446 | 8.521 | 8.314 | 8.451 | 998,752 | +0.08(+1.02%) |
Jan 29, 2014 | 8.463 | 8.570 | 8.307 | 8.366 | 1,422,784 | -0.18(-2.09%) |
Jan 28, 2014 | 8.206 | 8.600 | 8.159 | 8.545 | 1,344,480 | +0.34(+4.13%) |
Jan 27, 2014 | 8.539 | 8.654 | 8.036 | 8.206 | 1,545,464 | -0.35(-4.06%) |
Jan 24, 2014 | 8.768 | 8.825 | 8.310 | 8.554 | 1,749,992 | -0.28(-3.18%) |
Jan 23, 2014 | 8.759 | 8.851 | 8.681 | 8.835 | 1,203,936 | +0.02(+0.23%) |
Jan 22, 2014 | 8.730 | 8.855 | 8.715 | 8.815 | 875,216 | +0.09(+1.03%) |
Jan 21, 2014 | 8.810 | 8.833 | 8.610 | 8.725 | 1,341,016 | -0.02(-0.27%) |
Jan 17, 2014 | 9.056 | 8.749 | 8.749 | 8.749 | 3,089,600 | -0.34(-3.78%) |
Jan 16, 2014 | 9.068 | 9.121 | 9.040 | 9.092 | 1,129,296 | +0.01(+0.15%) |
Jan 15, 2014 | 9.056 | 9.113 | 8.939 | 9.079 | 1,529,008 | +0.08(+0.85%) |
Jan 14, 2014 | 8.840 | 9.039 | 8.769 | 9.002 | 1,601,528 | +0.12(+1.38%) |
Jan 13, 2014 | 9.055 | 9.066 | 8.756 | 8.880 | 3,054,888 | -0.22(-2.40%) |
Jan 10, 2014 | 9.036 | 9.185 | 8.948 | 9.099 | 1,379,312 | +0.08(+0.89%) |
Jan 09, 2014 | 9.106 | 9.175 | 8.935 | 9.019 | 1,196,720 | -0.04(-0.44%) |
Jan 08, 2014 | 8.996 | 9.148 | 8.821 | 9.059 | 1,915,344 | +0.06(+0.68%) |
Jan 07, 2014 | 9.079 | 9.150 | 8.786 | 8.998 | 3,876,080 | -0.36(-3.87%) |
Jan 06, 2014 | 9.688 | 9.688 | 9.339 | 9.360 | 1,331,000 | -0.27(-2.77%) |
Jan 03, 2014 | 9.619 | 9.834 | 9.540 | 9.626 | 1,421,392 | +0.01(+0.05%) |
Jan 02, 2014 | 9.930 | 10.02 | 9.461 | 9.621 | 1,752,816 | -0.32(-3.22%) |
Dec 31, 2013 | 9.957 | 9.941 | 9.941 | 9.941 | 3,008,000 | +0.04(+0.44%) |
Dec 30, 2013 | 9.918 | 10.02 | 9.816 | 9.898 | 885,400 | -0.02(-0.20%) |
Dec 27, 2013 | 10.01 | 10.06 | 9.840 | 9.918 | 668,720 | -0.04(-0.40%) |
Dec 26, 2013 | 10.08 | 10.14 | 9.889 | 9.957 | 1,029,320 | -0.09(-0.85%) |
Dec 24, 2013 | 10.20 | 10.38 | 10.00 | 10.04 | 495,528 | -0.13(-1.33%) |
Dec 23, 2013 | 9.967 | 10.29 | 9.866 | 10.18 | 1,652,848 | +0.18(+1.83%) |
Dec 20, 2013 | 9.604 | 10.07 | 9.604 | 9.995 | 7,447,312 | +0.40(+4.21%) |
Dec 19, 2013 | 9.545 | 9.631 | 9.412 | 9.591 | 2,042,584 | +0.04(+0.47%) |
Dec 18, 2013 | 9.249 | 9.564 | 9.016 | 9.546 | 1,836,000 | +0.34(+3.74%) |
Dec 17, 2013 | 9.259 | 9.262 | 9.056 | 9.203 | 1,596,328 | -0.04(-0.41%) |
Dec 16, 2013 | 8.803 | 9.346 | 8.778 | 9.240 | 2,156,240 | +0.52(+5.99%) |
Dec 13, 2013 | 8.557 | 8.783 | 8.516 | 8.717 | 1,099,584 | +0.17(+1.97%) |
Dec 12, 2013 | 8.473 | 8.645 | 8.462 | 8.549 | 893,128 | +0.06(+0.75%) |
Dec 11, 2013 | 8.717 | 8.748 | 8.395 | 8.485 | 822,888 | -0.21(-2.42%) |
Dec 10, 2013 | 8.850 | 8.908 | 8.652 | 8.695 | 845,408 | -0.16(-1.86%) |
Dec 09, 2013 | 8.783 | 8.866 | 8.719 | 8.860 | 643,784 | +0.08(+0.88%) |
Dec 06, 2013 | 8.720 | 8.921 | 8.658 | 8.783 | 635,432 | +0.18(+2.03%) |
Dec 05, 2013 | 8.607 | 8.724 | 8.518 | 8.607 | 675,512 | -0.03(-0.33%) |
Dec 04, 2013 | 8.735 | 8.759 | 8.506 | 8.636 | 1,101,104 | -0.12(-1.36%) |
Dec 03, 2013 | 8.932 | 8.932 | 8.658 | 8.755 | 1,526,448 | -0.22(-2.44%) |
Dec 02, 2013 | 9.055 | 9.099 | 8.811 | 8.974 | 712,344 | -0.07(-0.83%) |
Nov 29, 2013 | 9.107 | 9.182 | 9.018 | 9.049 | 388,688 | -0.02(-0.17%) |
Nov 27, 2013 | 9.161 | 9.161 | 8.908 | 9.064 | 1,368,880 | -0.05(-0.52%) |
Nov 26, 2013 | 8.703 | 9.275 | 8.703 | 9.111 | 1,469,112 | +0.41(+4.73%) |
Nov 25, 2013 | 8.699 | 8.762 | 8.669 | 8.700 | 983,192 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.775 | 8.633 | 8.700 | 458,336 | -0.04(-0.41%) |
Nov 21, 2013 | 8.553 | 8.742 | 8.553 | 8.736 | 688,632 | +0.24(+2.82%) |
Nov 20, 2013 | 8.639 | 8.703 | 8.408 | 8.496 | 1,359,768 | -0.11(-1.32%) |
Nov 19, 2013 | 8.617 | 8.839 | 8.538 | 8.610 | 537,040 | +0.02(+0.26%) |
Nov 18, 2013 | 8.734 | 8.822 | 8.524 | 8.588 | 952,232 | -0.13(-1.45%) |
Nov 15, 2013 | 8.719 | 8.744 | 8.585 | 8.714 | 1,198,928 | -0.03(-0.31%) |
Nov 14, 2013 | 8.765 | 8.765 | 8.580 | 8.741 | 1,193,160 | -0.01(-0.13%) |
Nov 13, 2013 | 8.379 | 8.780 | 8.348 | 8.752 | 1,445,400 | +0.31(+3.69%) |
Nov 12, 2013 | 8.506 | 8.534 | 8.419 | 8.441 | 954,944 | -0.08(-0.94%) |
Nov 11, 2013 | 8.518 | 8.614 | 8.501 | 8.521 | 1,266,296 | -0.04(-0.50%) |
Nov 08, 2013 | 8.557 | 8.675 | 8.457 | 8.564 | 2,012,600 | +0.00(+0.04%) |
Nov 07, 2013 | 8.810 | 8.925 | 8.553 | 8.560 | 2,349,592 | -0.22(-2.48%) |
Nov 06, 2013 | 9.075 | 9.107 | 8.773 | 8.777 | 2,011,768 | -0.29(-3.16%) |
Nov 05, 2013 | 8.834 | 9.123 | 8.745 | 9.064 | 1,846,752 | +0.20(+2.20%) |
Nov 04, 2013 | 8.716 | 9.025 | 8.674 | 8.869 | 2,000,792 | +0.17(+1.97%) |