Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 10.95 | 10.98 | 10.86 | 10.93 | 1,960,486 | +0.03(+0.24%) |
Jun 27, 2014 | 10.85 | 10.93 | 10.82 | 10.90 | 2,067,328 | +0.05(+0.49%) |
Jun 26, 2014 | 10.79 | 10.89 | 10.78 | 10.85 | 1,880,451 | +0.04(+0.37%) |
Jun 25, 2014 | 10.87 | 10.89 | 10.77 | 10.81 | 2,527,748 | +0.00(+0.00%) |
Jun 24, 2014 | 10.84 | 10.85 | 10.81 | 10.81 | 1,957,314 | -0.03(-0.24%) |
Jun 23, 2014 | 10.82 | 10.91 | 10.82 | 10.83 | 1,512,365 | +0.01(+0.12%) |
Jun 20, 2014 | 10.83 | 10.87 | 10.81 | 10.82 | 2,899,058 | -0.04(-0.36%) |
Jun 19, 2014 | 10.84 | 10.90 | 10.83 | 10.86 | 1,791,824 | +0.03(+0.24%) |
Jun 18, 2014 | 10.91 | 10.91 | 10.77 | 10.83 | 2,105,535 | -0.04(-0.36%) |
Jun 17, 2014 | 10.97 | 11.03 | 10.83 | 10.87 | 3,998,490 | -0.12(-1.06%) |
Jun 16, 2014 | 10.92 | 11.04 | 10.90 | 10.99 | 3,672,932 | +0.05(+0.48%) |
Jun 13, 2014 | 10.82 | 10.94 | 10.79 | 10.94 | 12,402,672 | +0.12(+1.08%) |
Jun 12, 2014 | 10.84 | 10.84 | 10.71 | 10.82 | 5,427,627 | +0.00(+0.00%) |
Jun 11, 2014 | 10.87 | 10.92 | 10.78 | 10.82 | 1,934,943 | -0.04(-0.36%) |
Jun 10, 2014 | 10.82 | 10.92 | 10.82 | 10.86 | 3,904,936 | -0.05(-0.48%) |
Jun 06, 2014 | 10.84 | 10.91 | 10.79 | 10.91 | 1,497,614 | +0.12(+1.08%) |
Jun 05, 2014 | 10.70 | 10.82 | 10.68 | 10.79 | 2,007,459 | +0.12(+1.09%) |
Jun 04, 2014 | 10.60 | 10.69 | 10.55 | 10.68 | 1,531,813 | +0.09(+0.86%) |
Jun 03, 2014 | 10.71 | 10.71 | 10.59 | 10.59 | 2,029,084 | -0.13(-1.21%) |
Jun 02, 2014 | 10.70 | 10.73 | 10.69 | 10.71 | 1,372,052 | +0.03(+0.24%) |
May 30, 2014 | 10.65 | 10.70 | 10.62 | 10.69 | 2,927,108 | +0.05(+0.49%) |
May 29, 2014 | 10.71 | 10.72 | 10.64 | 10.64 | 1,259,015 | -0.04(-0.37%) |
May 28, 2014 | 10.66 | 10.69 | 10.61 | 10.68 | 2,207,777 | +0.01(+0.12%) |
May 27, 2014 | 10.64 | 10.69 | 10.62 | 10.66 | 1,194,649 | +0.04(+0.37%) |
May 23, 2014 | 10.55 | 10.62 | 10.62 | 10.62 | 1,663,096 | +0.06(+0.61%) |
May 22, 2014 | 10.52 | 10.56 | 10.48 | 10.56 | 678,481 | +0.03(+0.25%) |
May 21, 2014 | 10.53 | 10.53 | 10.47 | 10.53 | 853,090 | +0.04(+0.37%) |
May 20, 2014 | 10.57 | 10.60 | 10.22 | 10.49 | 2,790,778 | -0.06(-0.61%) |
May 19, 2014 | 10.53 | 10.59 | 10.51 | 10.56 | 1,333,697 | +0.03(+0.25%) |
May 16, 2014 | 10.49 | 10.55 | 10.47 | 10.53 | 1,402,793 | +0.04(+0.37%) |
May 15, 2014 | 10.51 | 10.51 | 10.44 | 10.49 | 1,336,014 | +0.00(+0.00%) |
May 14, 2014 | 10.43 | 10.51 | 10.43 | 10.49 | 1,207,041 | +0.08(+0.75%) |
May 13, 2014 | 10.46 | 10.46 | 10.40 | 10.42 | 1,101,908 | -0.01(-0.12%) |
May 12, 2014 | 10.49 | 10.52 | 10.42 | 10.43 | 2,245,210 | +0.00(+0.00%) |
May 09, 2014 | 10.44 | 10.46 | 10.39 | 10.43 | 1,086,264 | +0.00(+0.00%) |
May 08, 2014 | 10.46 | 10.49 | 10.42 | 10.43 | 1,782,276 | -0.06(-0.62%) |
May 07, 2014 | 10.40 | 10.52 | 10.39 | 10.49 | 2,006,708 | +0.08(+0.75%) |
May 06, 2014 | 10.38 | 10.43 | 10.36 | 10.42 | 1,899,307 | +0.03(+0.25%) |
May 05, 2014 | 10.33 | 10.40 | 10.29 | 10.39 | 2,033,441 | +0.08(+0.76%) |
May 02, 2014 | 10.34 | 10.38 | 10.25 | 10.31 | 2,269,472 | -0.05(-0.50%) |
May 01, 2014 | 10.34 | 10.38 | 10.26 | 10.36 | 3,348,583 | +0.06(+0.63%) |
Apr 30, 2014 | 10.26 | 10.35 | 10.25 | 10.30 | 2,949,008 | +0.06(+0.63%) |
Apr 29, 2014 | 10.25 | 10.33 | 10.20 | 10.23 | 1,178,103 | -0.01(-0.13%) |
Apr 28, 2014 | 10.33 | 10.39 | 10.22 | 10.25 | 3,473,349 | -0.08(-0.75%) |
Apr 25, 2014 | 10.34 | 10.36 | 10.27 | 10.33 | 1,272,733 | +0.00(+0.00%) |
Apr 24, 2014 | 10.36 | 10.36 | 10.23 | 10.33 | 2,444,657 | -0.01(-0.13%) |
Apr 23, 2014 | 10.33 | 10.36 | 10.30 | 10.34 | 820,230 | +0.01(+0.13%) |
Apr 22, 2014 | 10.29 | 10.34 | 10.26 | 10.33 | 1,435,831 | +0.05(+0.51%) |
Apr 21, 2014 | 10.25 | 10.31 | 10.23 | 10.27 | 1,012,431 | +0.03(+0.25%) |
Apr 17, 2014 | 10.25 | 10.25 | 10.25 | 10.25 | 1,317,773 | +0.04(+0.38%) |
Apr 16, 2014 | 10.22 | 10.26 | 10.20 | 10.21 | 1,091,646 | +0.00(+0.00%) |
Apr 15, 2014 | 10.21 | 10.26 | 10.20 | 10.21 | 2,368,447 | +0.01(+0.13%) |
Apr 14, 2014 | 10.22 | 10.25 | 10.15 | 10.20 | 1,463,721 | +0.01(+0.13%) |
Apr 11, 2014 | 10.17 | 10.23 | 10.15 | 10.18 | 1,518,526 | +0.03(+0.26%) |
Apr 10, 2014 | 10.13 | 10.29 | 10.13 | 10.16 | 2,562,476 | +0.04(+0.39%) |
Apr 09, 2014 | 10.13 | 10.16 | 10.08 | 10.12 | 1,804,601 | +0.00(+0.00%) |
Apr 08, 2014 | 10.12 | 10.17 | 10.09 | 10.12 | 1,119,988 | +0.00(+0.00%) |
Apr 07, 2014 | 10.07 | 10.17 | 10.04 | 10.12 | 1,672,353 | +0.04(+0.39%) |
Apr 04, 2014 | 10.07 | 10.14 | 10.03 | 10.08 | 1,364,643 | +0.03(+0.26%) |
Apr 03, 2014 | 10.07 | 10.10 | 10.01 | 10.05 | 1,451,178 | -0.04(-0.39%) |
Apr 02, 2014 | 10.03 | 10.13 | 10.03 | 10.09 | 1,511,926 | +0.05(+0.52%) |
Apr 01, 2014 | 10.07 | 10.07 | 9.936 | 10.04 | 2,928,183 | -0.03(-0.26%) |
Mar 31, 2014 | 9.962 | 10.07 | 9.936 | 10.07 | 1,226,786 | +0.12(+1.18%) |
Mar 28, 2014 | 9.845 | 9.949 | 9.819 | 9.949 | 1,387,808 | +0.10(+1.06%) |
Mar 27, 2014 | 9.871 | 9.910 | 9.806 | 9.845 | 1,396,681 | -0.03(-0.26%) |
Mar 26, 2014 | 9.923 | 9.949 | 9.845 | 9.871 | 2,450,783 | -0.04(-0.39%) |
Mar 25, 2014 | 9.922 | 9.935 | 9.834 | 9.910 | 4,206,967 | +0.03(+0.26%) |
Mar 24, 2014 | 9.998 | 10.02 | 9.884 | 9.884 | 2,118,521 | -0.11(-1.14%) |
Mar 21, 2014 | 9.973 | 10.05 | 9.948 | 9.998 | 5,376,029 | +0.08(+0.77%) |
Mar 20, 2014 | 9.897 | 9.922 | 9.770 | 9.922 | 1,735,687 | +0.03(+0.26%) |
Mar 19, 2014 | 10.06 | 10.07 | 9.859 | 9.897 | 1,828,189 | -0.16(-1.64%) |
Mar 18, 2014 | 9.960 | 10.07 | 9.948 | 10.06 | 1,742,691 | +0.09(+0.89%) |
Mar 17, 2014 | 10.02 | 10.04 | 9.960 | 9.973 | 1,143,203 | -0.01(-0.13%) |
Mar 14, 2014 | 9.973 | 10.06 | 9.935 | 9.986 | 2,293,211 | +0.03(+0.25%) |
Mar 13, 2014 | 9.973 | 9.986 | 9.884 | 9.960 | 2,987,929 | -0.01(-0.13%) |
Mar 12, 2014 | 9.808 | 9.986 | 9.808 | 9.973 | 2,448,068 | +0.15(+1.55%) |
Mar 11, 2014 | 9.758 | 9.834 | 9.745 | 9.821 | 1,608,841 | +0.04(+0.39%) |
Mar 10, 2014 | 9.796 | 9.796 | 9.720 | 9.783 | 1,210,174 | +0.04(+0.39%) |
Mar 07, 2014 | 9.910 | 9.910 | 9.695 | 9.745 | 2,167,234 | -0.19(-1.91%) |
Mar 06, 2014 | 9.998 | 10.01 | 9.859 | 9.935 | 1,311,009 | -0.08(-0.76%) |
Mar 05, 2014 | 9.884 | 10.01 | 9.872 | 10.01 | 2,073,023 | +0.15(+1.54%) |
Mar 04, 2014 | 9.910 | 9.922 | 9.808 | 9.859 | 4,755,336 | -0.05(-0.51%) |
Mar 03, 2014 | 9.935 | 9.986 | 9.903 | 9.910 | 3,918,768 | -0.04(-0.38%) |
Feb 28, 2014 | 9.935 | 10.02 | 9.910 | 9.948 | 4,705,102 | +0.04(+0.38%) |
Feb 27, 2014 | 9.846 | 9.948 | 9.834 | 9.910 | 2,007,553 | +0.05(+0.51%) |
Feb 26, 2014 | 9.783 | 9.872 | 9.783 | 9.859 | 1,511,112 | +0.06(+0.65%) |
Feb 25, 2014 | 9.808 | 9.821 | 9.770 | 9.796 | 2,180,044 | +0.00(+0.00%) |
Feb 24, 2014 | 9.772 | 9.808 | 9.758 | 9.796 | 2,069,489 | +0.04(+0.39%) |
Feb 21, 2014 | 9.808 | 9.834 | 9.720 | 9.758 | 1,877,765 | +0.00(+0.00%) |
Feb 20, 2014 | 9.745 | 9.770 | 9.707 | 9.758 | 1,405,608 | +0.05(+0.52%) |
Feb 19, 2014 | 9.758 | 9.808 | 9.682 | 9.707 | 1,273,291 | -0.08(-0.78%) |
Feb 18, 2014 | 9.669 | 9.821 | 9.631 | 9.783 | 3,639,754 | +0.15(+1.58%) |
Feb 14, 2014 | 9.606 | 9.631 | 9.631 | 9.631 | 2,395,609 | +0.08(+0.79%) |
Feb 13, 2014 | 9.479 | 9.619 | 9.416 | 9.555 | 1,742,394 | +0.10(+1.07%) |
Feb 12, 2014 | 9.378 | 9.467 | 9.365 | 9.454 | 1,775,764 | +0.06(+0.67%) |
Feb 11, 2014 | 9.467 | 9.524 | 9.391 | 9.391 | 2,829,006 | -0.08(-0.80%) |
Feb 10, 2014 | 9.429 | 9.554 | 9.416 | 9.467 | 1,985,032 | +0.04(+0.40%) |
Feb 07, 2014 | 9.378 | 9.479 | 9.365 | 9.429 | 1,912,278 | +0.05(+0.54%) |
Feb 06, 2014 | 9.353 | 9.479 | 9.353 | 9.378 | 1,453,533 | +0.01(+0.14%) |
Feb 05, 2014 | 9.277 | 9.378 | 9.264 | 9.365 | 2,165,449 | +0.11(+1.23%) |
Feb 04, 2014 | 9.239 | 9.340 | 9.201 | 9.252 | 1,894,798 | +0.03(+0.27%) |
Feb 03, 2014 | 9.252 | 9.277 | 9.176 | 9.226 | 1,737,498 | +0.00(+0.00%) |
Jan 31, 2014 | 9.252 | 9.403 | 9.226 | 9.226 | 2,851,487 | -0.06(-0.68%) |
Jan 30, 2014 | 9.112 | 9.340 | 9.112 | 9.290 | 2,029,828 | +0.18(+1.94%) |
Jan 29, 2014 | 9.163 | 9.176 | 9.074 | 9.112 | 2,310,194 | -0.05(-0.55%) |
Jan 28, 2014 | 9.112 | 9.237 | 9.062 | 9.163 | 2,278,229 | +0.09(+0.98%) |
Jan 27, 2014 | 9.100 | 9.125 | 9.036 | 9.074 | 2,160,731 | -0.03(-0.28%) |
Jan 24, 2014 | 9.112 | 9.138 | 9.087 | 9.100 | 4,330,542 | -0.01(-0.14%) |
Jan 23, 2014 | 9.112 | 9.150 | 9.074 | 9.112 | 7,066,756 | +0.01(+0.14%) |
Jan 22, 2014 | 9.112 | 9.163 | 9.074 | 9.100 | 2,110,218 | -0.01(-0.14%) |
Jan 21, 2014 | 9.087 | 9.150 | 9.062 | 9.112 | 2,912,315 | +0.04(+0.42%) |
Jan 17, 2014 | 9.087 | 9.074 | 9.074 | 9.074 | 1,769,980 | -0.01(-0.14%) |
Jan 16, 2014 | 9.074 | 9.125 | 9.036 | 9.087 | 2,811,075 | +0.00(+0.00%) |
Jan 15, 2014 | 9.087 | 9.144 | 9.049 | 9.087 | 3,283,863 | +0.00(+0.00%) |
Jan 14, 2014 | 9.125 | 9.163 | 9.087 | 9.087 | 1,535,928 | -0.05(-0.55%) |
Jan 13, 2014 | 9.074 | 9.150 | 9.074 | 9.138 | 1,865,096 | +0.04(+0.42%) |
Jan 10, 2014 | 9.112 | 9.150 | 9.074 | 9.100 | 3,072,725 | +0.05(+0.56%) |
Jan 09, 2014 | 9.087 | 9.087 | 8.986 | 9.049 | 6,531,289 | -0.01(-0.14%) |
Jan 08, 2014 | 9.024 | 9.100 | 8.979 | 9.062 | 5,246,503 | +0.01(+0.14%) |
Jan 07, 2014 | 9.036 | 9.087 | 8.973 | 9.049 | 1,729,941 | +0.04(+0.42%) |
Jan 06, 2014 | 8.986 | 9.062 | 8.948 | 9.011 | 3,571,499 | +0.05(+0.56%) |
Jan 03, 2014 | 8.986 | 9.011 | 8.923 | 8.960 | 1,655,905 | +0.00(+0.00%) |
Jan 02, 2014 | 8.935 | 8.986 | 8.897 | 8.960 | 1,585,914 | +0.03(+0.28%) |
Dec 31, 2013 | 8.885 | 8.935 | 8.935 | 8.935 | 3,195,699 | +0.03(+0.28%) |
Dec 30, 2013 | 8.960 | 8.979 | 8.872 | 8.910 | 2,821,134 | -0.05(-0.57%) |
Dec 27, 2013 | 8.960 | 8.986 | 8.885 | 8.960 | 2,311,556 | +0.01(+0.14%) |
Dec 26, 2013 | 8.972 | 8.985 | 8.911 | 8.948 | 1,748,814 | -0.01(-0.14%) |
Dec 24, 2013 | 8.972 | 8.985 | 8.923 | 8.960 | 597,283 | +0.00(+0.00%) |
Dec 23, 2013 | 9.022 | 9.034 | 8.923 | 8.960 | 2,288,769 | -0.02(-0.27%) |
Dec 20, 2013 | 8.862 | 8.985 | 8.837 | 8.985 | 4,100,836 | +0.17(+1.96%) |
Dec 19, 2013 | 8.923 | 8.960 | 8.800 | 8.812 | 1,743,150 | -0.14(-1.51%) |
Dec 18, 2013 | 8.837 | 8.972 | 8.732 | 8.948 | 2,657,915 | +0.11(+1.25%) |
Dec 17, 2013 | 8.714 | 8.862 | 8.702 | 8.837 | 1,985,236 | +0.14(+1.56%) |
Dec 16, 2013 | 8.739 | 8.812 | 8.689 | 8.702 | 3,429,350 | -0.05(-0.56%) |
Dec 13, 2013 | 8.788 | 8.825 | 8.702 | 8.751 | 1,718,373 | -0.01(-0.14%) |
Dec 12, 2013 | 8.800 | 8.812 | 8.726 | 8.763 | 2,138,018 | -0.04(-0.42%) |
Dec 11, 2013 | 8.874 | 8.886 | 8.800 | 8.800 | 1,711,948 | -0.09(-0.97%) |
Dec 10, 2013 | 8.874 | 8.960 | 8.849 | 8.886 | 2,128,081 | +0.02(+0.28%) |
Dec 09, 2013 | 8.788 | 8.874 | 8.751 | 8.862 | 1,727,285 | +0.06(+0.70%) |
Dec 06, 2013 | 8.800 | 8.812 | 8.739 | 8.800 | 1,639,150 | +0.01(+0.14%) |
Dec 05, 2013 | 8.800 | 8.849 | 8.763 | 8.788 | 2,026,906 | -0.06(-0.70%) |
Dec 04, 2013 | 8.837 | 8.868 | 8.732 | 8.849 | 2,646,371 | -0.02(-0.28%) |
Dec 03, 2013 | 8.874 | 8.936 | 8.874 | 8.874 | 3,222,544 | -0.04(-0.41%) |
Dec 02, 2013 | 8.960 | 8.972 | 8.886 | 8.911 | 2,611,331 | -0.06(-0.69%) |
Nov 29, 2013 | 9.009 | 9.034 | 8.966 | 8.972 | 1,157,656 | -0.05(-0.55%) |
Nov 27, 2013 | 8.948 | 9.022 | 8.862 | 9.022 | 2,178,768 | +0.14(+1.52%) |
Nov 26, 2013 | 8.997 | 9.009 | 8.862 | 8.886 | 1,495,150 | -0.14(-1.50%) |
Nov 25, 2013 | 8.874 | 9.034 | 8.862 | 9.022 | 2,156,860 | +0.14(+1.52%) |
Nov 22, 2013 | 8.923 | 8.960 | 8.831 | 8.886 | 1,725,554 | -0.04(-0.41%) |
Nov 21, 2013 | 8.862 | 8.923 | 8.776 | 8.923 | 3,464,157 | +0.14(+1.54%) |
Nov 20, 2013 | 8.812 | 8.936 | 8.751 | 8.788 | 9,213,497 | -0.01(-0.14%) |
Nov 19, 2013 | 8.972 | 8.985 | 8.776 | 8.800 | 5,052,822 | -0.18(-2.05%) |
Nov 18, 2013 | 9.108 | 9.120 | 8.985 | 8.985 | 3,324,575 | -0.11(-1.22%) |
Nov 15, 2013 | 9.268 | 9.329 | 9.096 | 9.096 | 3,413,774 | -0.16(-1.73%) |
Nov 14, 2013 | 9.157 | 9.329 | 9.132 | 9.256 | 3,609,059 | +0.39(+4.44%) |
Nov 12, 2013 | 8.862 | 8.899 | 8.789 | 8.862 | 5,256,977 | -0.05(-0.55%) |
Nov 11, 2013 | 8.997 | 8.997 | 8.788 | 8.911 | 4,384,493 | -0.15(-1.63%) |
Nov 08, 2013 | 9.071 | 9.083 | 8.960 | 9.059 | 2,572,303 | -0.09(-0.94%) |
Nov 07, 2013 | 9.120 | 9.182 | 9.083 | 9.145 | 2,089,534 | +0.00(+0.00%) |
Nov 06, 2013 | 9.046 | 9.169 | 9.046 | 9.145 | 2,278,209 | +0.09(+0.95%) |
Nov 05, 2013 | 9.083 | 9.096 | 8.997 | 9.059 | 2,696,966 | -0.05(-0.54%) |
Nov 04, 2013 | 9.096 | 9.169 | 8.960 | 9.108 | 4,762,121 | -0.04(-0.40%) |
Nov 01, 2013 | 9.169 | 9.219 | 9.083 | 9.145 | 1,853,735 | +0.02(+0.27%) |
Oct 31, 2013 | 9.219 | 9.219 | 9.059 | 9.120 | 3,767,071 | -0.05(-0.54%) |
Oct 30, 2013 | 9.280 | 9.280 | 9.120 | 9.169 | 3,391,444 | -0.11(-1.19%) |
Oct 29, 2013 | 9.403 | 9.428 | 9.256 | 9.280 | 3,206,866 | -0.18(-1.95%) |
Oct 28, 2013 | 9.539 | 9.539 | 9.428 | 9.465 | 1,940,470 | -0.06(-0.65%) |
Oct 25, 2013 | 9.452 | 9.545 | 9.428 | 9.526 | 1,133,706 | +0.06(+0.65%) |
Oct 24, 2013 | 9.502 | 9.520 | 9.440 | 9.465 | 1,819,048 | -0.01(-0.13%) |
Oct 23, 2013 | 9.391 | 9.563 | 9.286 | 9.477 | 4,937,245 | +0.11(+1.18%) |
Oct 22, 2013 | 9.268 | 9.440 | 9.231 | 9.366 | 3,604,332 | +0.18(+2.01%) |
Oct 21, 2013 | 9.206 | 9.243 | 9.163 | 9.182 | 1,507,198 | -0.02(-0.27%) |
Oct 18, 2013 | 9.206 | 9.243 | 9.120 | 9.206 | 2,255,282 | +0.06(+0.67%) |
Oct 17, 2013 | 8.862 | 9.182 | 8.837 | 9.145 | 2,993,433 | +0.30(+3.34%) |
Oct 16, 2013 | 8.800 | 8.886 | 8.739 | 8.849 | 2,103,288 | +0.07(+0.84%) |
Oct 15, 2013 | 8.849 | 8.899 | 8.776 | 8.776 | 1,779,680 | -0.09(-0.97%) |
Oct 14, 2013 | 8.874 | 8.948 | 8.812 | 8.862 | 3,042,058 | -0.07(-0.83%) |
Oct 11, 2013 | 8.936 | 8.942 | 8.812 | 8.936 | 2,598,099 | +0.01(+0.14%) |
Oct 10, 2013 | 8.874 | 8.948 | 8.812 | 8.923 | 3,033,672 | +0.11(+1.26%) |
Oct 09, 2013 | 8.886 | 8.972 | 8.782 | 8.812 | 5,459,916 | -0.10(-1.11%) |
Oct 08, 2013 | 8.947 | 9.006 | 8.875 | 8.911 | 3,102,678 | -0.07(-0.80%) |
Oct 07, 2013 | 8.923 | 8.995 | 8.899 | 8.983 | 2,481,897 | +0.01(+0.13%) |
Oct 04, 2013 | 9.006 | 9.072 | 8.959 | 8.971 | 2,949,402 | -0.06(-0.66%) |
Oct 03, 2013 | 8.947 | 9.030 | 8.911 | 9.030 | 3,094,166 | +0.04(+0.40%) |
Oct 02, 2013 | 8.911 | 9.102 | 8.911 | 8.995 | 3,010,651 | +0.01(+0.13%) |
Oct 01, 2013 | 8.851 | 8.995 | 8.851 | 8.983 | 1,414,140 | +0.08(+0.94%) |
Sep 30, 2013 | 8.851 | 8.971 | 8.805 | 8.899 | 1,570,291 | -0.04(-0.40%) |
Sep 27, 2013 | 8.959 | 9.006 | 8.863 | 8.935 | 2,297,339 | +0.00(+0.00%) |
Sep 26, 2013 | 8.935 | 8.995 | 8.863 | 8.935 | 2,199,718 | +0.00(+0.00%) |
Sep 25, 2013 | 8.827 | 8.959 | 8.827 | 8.935 | 2,001,909 | +0.13(+1.49%) |
Sep 24, 2013 | 8.827 | 8.899 | 8.780 | 8.803 | 3,317,161 | -0.04(-0.41%) |
Sep 23, 2013 | 8.887 | 8.965 | 8.817 | 8.839 | 3,032,841 | -0.05(-0.54%) |
Sep 20, 2013 | 9.090 | 9.126 | 8.851 | 8.887 | 4,375,594 | -0.18(-1.98%) |
Sep 19, 2013 | 9.233 | 9.245 | 9.054 | 9.066 | 2,335,017 | -0.14(-1.56%) |
Sep 18, 2013 | 8.983 | 9.233 | 8.887 | 9.210 | 2,748,765 | +0.23(+2.53%) |
Sep 17, 2013 | 8.923 | 9.024 | 8.911 | 8.983 | 1,754,414 | +0.07(+0.80%) |
Sep 16, 2013 | 8.923 | 8.959 | 8.732 | 8.911 | 1,957,924 | +0.18(+2.05%) |
Sep 13, 2013 | 8.756 | 8.821 | 8.678 | 8.732 | 2,427,579 | +0.00(+0.00%) |
Sep 12, 2013 | 8.815 | 8.852 | 8.732 | 8.732 | 2,005,816 | -0.08(-0.95%) |
Sep 11, 2013 | 8.684 | 8.815 | 8.660 | 8.815 | 2,242,942 | +0.14(+1.65%) |
Sep 10, 2013 | 8.756 | 8.756 | 8.588 | 8.672 | 2,066,655 | -0.06(-0.68%) |
Sep 09, 2013 | 8.768 | 8.791 | 8.684 | 8.732 | 3,533,738 | +0.01(+0.14%) |
Sep 06, 2013 | 8.720 | 8.791 | 8.660 | 8.720 | 1,734,844 | +0.14(+1.67%) |
Sep 05, 2013 | 8.708 | 8.708 | 8.576 | 8.576 | 1,308,775 | -0.12(-1.37%) |
Sep 04, 2013 | 8.624 | 8.839 | 8.612 | 8.696 | 3,198,346 | +0.10(+1.11%) |
Sep 03, 2013 | 8.684 | 8.696 | 8.385 | 8.600 | 3,205,175 | +0.00(+0.00%) |
Aug 30, 2013 | 8.839 | 8.839 | 8.565 | 8.600 | 4,440,691 | -0.26(-2.96%) |
Aug 29, 2013 | 8.684 | 8.887 | 8.684 | 8.863 | 1,764,167 | +0.14(+1.64%) |
Aug 28, 2013 | 8.827 | 8.839 | 8.684 | 8.720 | 1,748,115 | -0.13(-1.48%) |
Aug 27, 2013 | 8.744 | 8.911 | 8.732 | 8.851 | 2,428,671 | +0.06(+0.68%) |
Aug 26, 2013 | 8.827 | 8.911 | 8.780 | 8.791 | 1,608,408 | -0.02(-0.27%) |
Aug 23, 2013 | 8.708 | 8.875 | 8.660 | 8.815 | 1,553,656 | +0.16(+1.79%) |
Aug 22, 2013 | 8.672 | 8.720 | 8.600 | 8.660 | 2,173,858 | +0.01(+0.14%) |
Aug 21, 2013 | 8.553 | 8.672 | 8.505 | 8.648 | 3,571,855 | +0.05(+0.56%) |
Aug 20, 2013 | 8.361 | 8.720 | 8.361 | 8.600 | 2,868,471 | +0.24(+2.86%) |
Aug 19, 2013 | 8.660 | 8.672 | 8.338 | 8.361 | 5,153,292 | -0.29(-3.31%) |
Aug 16, 2013 | 8.756 | 8.780 | 8.541 | 8.648 | 2,291,469 | -0.14(-1.63%) |
Aug 15, 2013 | 8.780 | 8.839 | 8.588 | 8.791 | 2,302,744 | -0.11(-1.21%) |
Aug 14, 2013 | 8.959 | 9.006 | 8.815 | 8.899 | 2,028,744 | -0.07(-0.80%) |
Aug 13, 2013 | 9.102 | 9.126 | 8.947 | 8.971 | 2,101,940 | -0.16(-1.70%) |
Aug 12, 2013 | 9.126 | 9.186 | 9.078 | 9.126 | 3,069,606 | -0.02(-0.26%) |
Aug 09, 2013 | 9.066 | 9.186 | 9.055 | 9.150 | 2,409,725 | +0.05(+0.52%) |
Aug 08, 2013 | 9.054 | 9.174 | 9.006 | 9.102 | 2,482,041 | +0.07(+0.79%) |
Aug 07, 2013 | 9.007 | 9.042 | 8.904 | 9.030 | 3,179,092 | +0.01(+0.13%) |
Aug 06, 2013 | 8.950 | 9.088 | 8.927 | 9.019 | 3,624,261 | +0.08(+0.90%) |
Aug 05, 2013 | 9.099 | 9.123 | 8.639 | 8.938 | 4,465,558 | -0.17(-1.90%) |
Aug 02, 2013 | 9.030 | 9.157 | 9.030 | 9.111 | 2,853,237 | +0.10(+1.15%) |
Aug 01, 2013 | 9.215 | 9.341 | 9.007 | 9.007 | 5,283,408 | -0.18(-2.01%) |
Jul 31, 2013 | 9.364 | 9.382 | 8.927 | 9.192 | 6,473,536 | -0.13(-1.36%) |
Jul 30, 2013 | 9.238 | 9.376 | 9.238 | 9.318 | 2,322,137 | +0.15(+1.63%) |
Jul 29, 2013 | 9.099 | 9.203 | 9.076 | 9.169 | 2,191,012 | +0.06(+0.63%) |
Jul 26, 2013 | 9.053 | 9.134 | 9.041 | 9.111 | 1,423,128 | +0.07(+0.76%) |
Jul 25, 2013 | 9.019 | 9.053 | 8.984 | 9.042 | 1,404,084 | +0.02(+0.26%) |
Jul 24, 2013 | 9.261 | 9.272 | 8.892 | 9.019 | 5,850,416 | -0.29(-3.09%) |
Jul 23, 2013 | 9.238 | 9.330 | 9.192 | 9.307 | 1,915,633 | +0.07(+0.75%) |
Jul 22, 2013 | 9.307 | 9.364 | 9.238 | 9.238 | 2,115,178 | -0.05(-0.50%) |
Jul 19, 2013 | 9.318 | 9.318 | 9.249 | 9.284 | 1,214,070 | -0.01(-0.12%) |
Jul 18, 2013 | 9.364 | 9.387 | 9.215 | 9.295 | 2,631,309 | -0.05(-0.55%) |
Jul 17, 2013 | 9.353 | 9.387 | 9.318 | 9.347 | 2,844,439 | -0.01(-0.06%) |
Jul 16, 2013 | 9.341 | 9.387 | 9.295 | 9.353 | 2,127,413 | -0.01(-0.12%) |
Jul 15, 2013 | 9.238 | 9.376 | 9.226 | 9.364 | 2,190,232 | +0.09(+0.99%) |
Jul 12, 2013 | 9.422 | 9.434 | 9.249 | 9.272 | 1,848,296 | -0.14(-1.47%) |
Jul 11, 2013 | 9.307 | 9.434 | 9.157 | 9.410 | 5,758,043 | +0.37(+4.08%) |
Jul 10, 2013 | 9.215 | 9.261 | 9.019 | 9.042 | 4,816,215 | -0.18(-2.00%) |
Jul 09, 2013 | 9.204 | 9.338 | 9.193 | 9.226 | 4,919,327 | +0.06(+0.61%) |
Jul 08, 2013 | 9.114 | 9.249 | 9.080 | 9.170 | 3,857,793 | +0.01(+0.12%) |
Jul 05, 2013 | 9.394 | 9.394 | 8.823 | 9.159 | 4,551,336 | -0.24(-2.51%) |
Jul 03, 2013 | 9.450 | 9.473 | 9.316 | 9.394 | 1,548,676 | -0.08(-0.83%) |
Jul 02, 2013 | 9.562 | 9.641 | 9.450 | 9.473 | 3,258,577 | -0.10(-1.05%) |