Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 8.459 | 8.474 | 8.371 | 8.412 | 2,292,828 | -0.20(-2.35%) |
Jul 30, 2014 | 8.562 | 8.624 | 8.516 | 8.614 | 2,934,716 | +0.10(+1.22%) |
Jul 29, 2014 | 8.567 | 8.573 | 8.500 | 8.511 | 2,901,631 | -0.03(-0.36%) |
Jul 28, 2014 | 8.511 | 8.547 | 8.490 | 8.542 | 5,756,619 | +0.04(+0.49%) |
Jul 25, 2014 | 8.531 | 8.552 | 8.479 | 8.500 | 7,393,175 | -0.04(-0.42%) |
Jul 24, 2014 | 8.542 | 8.557 | 8.513 | 8.536 | 1,144,372 | +0.07(+0.86%) |
Jul 23, 2014 | 8.479 | 8.490 | 8.448 | 8.464 | 946,635 | -0.01(-0.06%) |
Jul 22, 2014 | 8.495 | 8.511 | 8.469 | 8.469 | 995,090 | +0.03(+0.37%) |
Jul 21, 2014 | 8.422 | 8.443 | 8.407 | 8.438 | 1,427,050 | -0.05(-0.61%) |
Jul 18, 2014 | 8.402 | 8.500 | 8.386 | 8.490 | 1,516,840 | +0.08(+0.92%) |
Jul 17, 2014 | 8.511 | 8.552 | 8.399 | 8.412 | 1,454,026 | -0.19(-2.23%) |
Jul 16, 2014 | 8.578 | 8.630 | 8.536 | 8.604 | 1,755,953 | +0.09(+1.03%) |
Jul 15, 2014 | 8.557 | 8.573 | 8.469 | 8.516 | 1,644,322 | -0.06(-0.66%) |
Jul 14, 2014 | 8.583 | 8.588 | 8.552 | 8.573 | 1,057,351 | +0.00(+0.00%) |
Jul 11, 2014 | 8.547 | 8.578 | 8.500 | 8.573 | 2,227,093 | +0.01(+0.12%) |
Jul 10, 2014 | 8.536 | 8.604 | 8.526 | 8.562 | 6,086,667 | -0.24(-2.71%) |
Jul 09, 2014 | 8.718 | 8.806 | 8.707 | 8.801 | 961,842 | +0.10(+1.19%) |
Jul 08, 2014 | 8.728 | 8.738 | 8.650 | 8.697 | 1,587,334 | -0.13(-1.47%) |
Jul 07, 2014 | 8.790 | 8.832 | 8.786 | 8.826 | 2,529,516 | -0.12(-1.39%) |
Jul 03, 2014 | 8.899 | 8.951 | 8.951 | 8.951 | 1,468,572 | +0.11(+1.29%) |
Jul 02, 2014 | 8.780 | 8.868 | 8.770 | 8.837 | 2,409,820 | -0.09(-0.99%) |
Jul 01, 2014 | 8.940 | 8.972 | 8.915 | 8.925 | 1,185,960 | +0.04(+0.41%) |
Jun 30, 2014 | 8.847 | 8.904 | 8.847 | 8.889 | 1,205,625 | +0.01(+0.06%) |
Jun 27, 2014 | 8.847 | 8.883 | 8.806 | 8.883 | 1,074,384 | -0.01(-0.06%) |
Jun 26, 2014 | 8.899 | 8.904 | 8.775 | 8.889 | 1,201,071 | +0.03(+0.29%) |
Jun 25, 2014 | 8.816 | 8.907 | 8.816 | 8.863 | 1,923,587 | -0.06(-0.64%) |
Jun 24, 2014 | 8.951 | 9.008 | 8.899 | 8.920 | 1,221,085 | -0.08(-0.86%) |
Jun 23, 2014 | 8.966 | 8.997 | 8.940 | 8.997 | 1,042,808 | -0.02(-0.17%) |
Jun 20, 2014 | 8.977 | 9.018 | 8.930 | 9.013 | 1,369,126 | +0.01(+0.12%) |
Jun 19, 2014 | 9.044 | 9.070 | 8.983 | 9.003 | 1,295,002 | +0.03(+0.29%) |
Jun 18, 2014 | 8.863 | 8.977 | 8.852 | 8.977 | 2,940,155 | +0.25(+2.91%) |
Jun 17, 2014 | 8.728 | 8.770 | 8.713 | 8.723 | 1,708,959 | -0.05(-0.53%) |
Jun 16, 2014 | 8.733 | 8.775 | 8.718 | 8.770 | 1,564,594 | +0.01(+0.06%) |
Jun 13, 2014 | 8.764 | 8.790 | 8.733 | 8.764 | 1,481,273 | +0.05(+0.53%) |
Jun 12, 2014 | 8.738 | 8.780 | 8.697 | 8.718 | 1,514,894 | +0.05(+0.60%) |
Jun 11, 2014 | 8.713 | 8.718 | 8.650 | 8.666 | 1,181,410 | -0.09(-1.01%) |
Jun 10, 2014 | 8.749 | 8.754 | 8.718 | 8.754 | 884,690 | +0.00(+0.00%) |
Jun 06, 2014 | 8.718 | 8.759 | 8.692 | 8.754 | 1,576,921 | +0.07(+0.78%) |
Jun 05, 2014 | 8.630 | 8.692 | 8.583 | 8.687 | 1,571,577 | +0.12(+1.45%) |
Jun 04, 2014 | 8.521 | 8.578 | 8.495 | 8.562 | 2,843,399 | -0.03(-0.30%) |
Jun 03, 2014 | 8.604 | 8.614 | 8.583 | 8.588 | 953,201 | -0.04(-0.48%) |
Jun 02, 2014 | 8.681 | 8.681 | 8.619 | 8.630 | 1,128,559 | -0.04(-0.42%) |
May 30, 2014 | 8.650 | 8.689 | 8.640 | 8.666 | 1,640,187 | +0.03(+0.30%) |
May 29, 2014 | 8.635 | 8.661 | 8.604 | 8.640 | 1,118,987 | +0.06(+0.66%) |
May 28, 2014 | 8.562 | 8.609 | 8.536 | 8.583 | 826,748 | -0.02(-0.24%) |
May 27, 2014 | 8.656 | 8.661 | 8.578 | 8.604 | 1,349,092 | +0.08(+0.97%) |
May 23, 2014 | 8.485 | 8.521 | 8.521 | 8.521 | 1,412,779 | -0.00(-0.02%) |
May 22, 2014 | 8.531 | 8.547 | 8.521 | 8.522 | 993,953 | -0.01(-0.17%) |
May 21, 2014 | 8.500 | 8.542 | 8.485 | 8.536 | 2,151,907 | +0.04(+0.49%) |
May 20, 2014 | 8.505 | 8.526 | 8.469 | 8.495 | 1,713,542 | -0.08(-0.91%) |
May 19, 2014 | 8.552 | 8.591 | 8.529 | 8.573 | 1,275,534 | -0.04(-0.42%) |
May 16, 2014 | 8.542 | 8.609 | 8.536 | 8.609 | 1,162,917 | +0.12(+1.40%) |
May 15, 2014 | 8.562 | 8.562 | 8.438 | 8.490 | 1,634,503 | -0.06(-0.73%) |
May 14, 2014 | 8.526 | 8.593 | 8.526 | 8.552 | 1,873,386 | +0.10(+1.23%) |
May 13, 2014 | 8.417 | 8.459 | 8.397 | 8.448 | 1,587,431 | +0.03(+0.37%) |
May 12, 2014 | 8.407 | 8.428 | 8.373 | 8.417 | 1,904,123 | +0.07(+0.81%) |
May 09, 2014 | 8.277 | 8.355 | 8.205 | 8.350 | 7,878,297 | -0.21(-2.48%) |
May 08, 2014 | 8.552 | 8.624 | 8.552 | 8.562 | 1,195,868 | -0.04(-0.42%) |
May 07, 2014 | 8.604 | 8.627 | 8.562 | 8.599 | 1,375,884 | +0.03(+0.36%) |
May 06, 2014 | 8.578 | 8.624 | 8.562 | 8.567 | 1,856,415 | +0.03(+0.36%) |
May 05, 2014 | 8.454 | 8.557 | 8.454 | 8.536 | 1,168,585 | +0.07(+0.80%) |
May 02, 2014 | 8.479 | 8.490 | 8.433 | 8.469 | 1,723,591 | +0.01(+0.12%) |
May 01, 2014 | 8.424 | 8.509 | 8.404 | 8.459 | 2,750,216 | +0.07(+0.78%) |
Apr 30, 2014 | 8.364 | 8.409 | 8.344 | 8.394 | 1,675,075 | +0.04(+0.48%) |
Apr 29, 2014 | 8.339 | 8.369 | 8.309 | 8.354 | 1,344,116 | +0.07(+0.85%) |
Apr 28, 2014 | 8.223 | 8.283 | 8.213 | 8.283 | 1,690,590 | +0.10(+1.22%) |
Apr 25, 2014 | 8.283 | 8.293 | 8.178 | 8.183 | 1,124,688 | -0.12(-1.45%) |
Apr 24, 2014 | 8.293 | 8.339 | 8.248 | 8.303 | 2,014,258 | +0.03(+0.36%) |
Apr 23, 2014 | 8.298 | 8.303 | 8.259 | 8.273 | 1,298,394 | +0.04(+0.43%) |
Apr 22, 2014 | 8.233 | 8.243 | 8.196 | 8.238 | 1,082,957 | +0.07(+0.80%) |
Apr 21, 2014 | 8.163 | 8.188 | 8.158 | 8.173 | 594,263 | +0.02(+0.25%) |
Apr 17, 2014 | 8.128 | 8.153 | 8.153 | 8.153 | 1,208,700 | +0.02(+0.18%) |
Apr 16, 2014 | 8.118 | 8.143 | 8.083 | 8.138 | 1,574,478 | +0.10(+1.18%) |
Apr 15, 2014 | 8.083 | 8.108 | 7.943 | 8.043 | 2,767,149 | -0.02(-0.19%) |
Apr 14, 2014 | 7.973 | 8.073 | 7.933 | 8.058 | 2,049,732 | +0.12(+1.45%) |
Apr 11, 2014 | 7.923 | 7.983 | 7.913 | 7.943 | 1,433,728 | -0.06(-0.69%) |
Apr 10, 2014 | 8.123 | 8.138 | 7.998 | 7.998 | 1,643,953 | -0.18(-2.21%) |
Apr 09, 2014 | 8.178 | 8.188 | 8.098 | 8.178 | 1,906,097 | +0.16(+1.94%) |
Apr 08, 2014 | 8.018 | 8.075 | 8.003 | 8.023 | 3,235,379 | -0.02(-0.25%) |
Apr 07, 2014 | 8.028 | 8.068 | 8.018 | 8.043 | 5,334,639 | +0.13(+1.58%) |
Apr 04, 2014 | 7.973 | 8.013 | 7.918 | 7.918 | 1,429,108 | -0.05(-0.63%) |
Apr 03, 2014 | 7.973 | 8.008 | 7.948 | 7.968 | 1,701,742 | +0.06(+0.70%) |
Apr 02, 2014 | 7.893 | 7.933 | 7.883 | 7.913 | 1,023,520 | -0.03(-0.32%) |
Apr 01, 2014 | 7.953 | 7.958 | 7.904 | 7.938 | 1,931,111 | +0.03(+0.32%) |
Mar 31, 2014 | 7.968 | 7.983 | 7.878 | 7.913 | 2,115,915 | +0.03(+0.38%) |
Mar 28, 2014 | 7.847 | 7.893 | 7.832 | 7.883 | 2,233,362 | +0.16(+2.01%) |
Mar 27, 2014 | 7.647 | 7.737 | 7.642 | 7.727 | 4,847,072 | +0.13(+1.65%) |
Mar 26, 2014 | 7.677 | 7.697 | 7.592 | 7.602 | 4,007,684 | -0.10(-1.24%) |
Mar 25, 2014 | 7.652 | 7.722 | 7.622 | 7.697 | 2,677,385 | -0.03(-0.39%) |
Mar 24, 2014 | 7.707 | 7.747 | 7.607 | 7.727 | 3,534,473 | +0.09(+1.11%) |
Mar 21, 2014 | 7.707 | 7.775 | 7.622 | 7.642 | 1,509,301 | -0.06(-0.72%) |
Mar 20, 2014 | 7.632 | 7.722 | 7.609 | 7.697 | 2,214,876 | +0.04(+0.52%) |
Mar 19, 2014 | 7.757 | 7.792 | 7.602 | 7.657 | 2,784,149 | -0.14(-1.80%) |
Mar 18, 2014 | 7.762 | 7.822 | 7.747 | 7.797 | 2,382,378 | +0.09(+1.10%) |
Mar 17, 2014 | 7.652 | 7.722 | 7.646 | 7.712 | 1,401,735 | +0.13(+1.72%) |
Mar 14, 2014 | 7.567 | 7.632 | 7.537 | 7.582 | 2,100,551 | -0.06(-0.79%) |
Mar 13, 2014 | 7.817 | 7.822 | 7.609 | 7.642 | 1,998,607 | -0.19(-2.43%) |
Mar 12, 2014 | 7.817 | 7.850 | 7.787 | 7.832 | 1,751,917 | -0.01(-0.13%) |
Mar 11, 2014 | 7.893 | 7.923 | 7.827 | 7.842 | 2,373,302 | -0.12(-1.45%) |
Mar 10, 2014 | 7.888 | 7.958 | 7.855 | 7.958 | 2,569,847 | +0.11(+1.40%) |
Mar 07, 2014 | 7.893 | 7.893 | 7.787 | 7.847 | 3,876,415 | -0.07(-0.82%) |
Mar 06, 2014 | 7.863 | 7.918 | 7.855 | 7.913 | 2,302,793 | +0.22(+2.80%) |
Mar 05, 2014 | 7.707 | 7.737 | 7.687 | 7.697 | 1,668,807 | +0.00(+0.00%) |
Mar 04, 2014 | 7.607 | 7.712 | 7.597 | 7.697 | 2,016,818 | +0.17(+2.20%) |
Mar 03, 2014 | 7.502 | 7.602 | 7.457 | 7.532 | 6,844,855 | -0.10(-1.25%) |
Feb 28, 2014 | 7.642 | 7.662 | 7.587 | 7.627 | 2,502,559 | -0.07(-0.91%) |
Feb 27, 2014 | 7.617 | 7.710 | 7.612 | 7.697 | 2,241,674 | -0.06(-0.78%) |
Feb 26, 2014 | 7.812 | 7.868 | 7.707 | 7.757 | 3,129,885 | -0.05(-0.58%) |
Feb 25, 2014 | 7.827 | 7.837 | 7.742 | 7.802 | 2,178,663 | +0.00(+0.00%) |
Feb 24, 2014 | 7.817 | 7.860 | 7.792 | 7.802 | 2,730,590 | +0.03(+0.39%) |
Feb 21, 2014 | 7.767 | 7.797 | 7.752 | 7.772 | 1,189,583 | +0.01(+0.13%) |
Feb 20, 2014 | 7.752 | 7.787 | 7.732 | 7.762 | 2,444,417 | +0.01(+0.13%) |
Feb 19, 2014 | 7.757 | 7.837 | 7.742 | 7.752 | 1,749,122 | +0.03(+0.32%) |
Feb 18, 2014 | 7.742 | 7.772 | 7.717 | 7.727 | 2,617,044 | -0.05(-0.58%) |
Feb 14, 2014 | 7.747 | 7.772 | 7.772 | 7.772 | 959,457 | +0.00(+0.00%) |
Feb 13, 2014 | 7.632 | 7.772 | 7.632 | 7.772 | 1,206,088 | +0.10(+1.24%) |
Feb 12, 2014 | 7.642 | 7.707 | 7.637 | 7.677 | 1,239,324 | -0.07(-0.84%) |
Feb 11, 2014 | 7.657 | 7.762 | 7.657 | 7.742 | 1,075,308 | +0.05(+0.59%) |
Feb 10, 2014 | 7.697 | 7.707 | 7.657 | 7.697 | 1,382,832 | -0.12(-1.48%) |
Feb 07, 2014 | 7.767 | 7.822 | 7.745 | 7.812 | 4,568,161 | +0.13(+1.70%) |
Feb 06, 2014 | 7.627 | 7.692 | 7.627 | 7.682 | 1,236,117 | +0.19(+2.47%) |
Feb 05, 2014 | 7.482 | 7.522 | 7.447 | 7.497 | 2,193,923 | -0.03(-0.40%) |
Feb 04, 2014 | 7.537 | 7.572 | 7.507 | 7.527 | 1,832,881 | +0.03(+0.33%) |
Feb 03, 2014 | 7.652 | 7.657 | 7.492 | 7.502 | 3,287,191 | -0.20(-2.54%) |
Jan 31, 2014 | 7.637 | 7.742 | 7.632 | 7.697 | 1,579,189 | -0.13(-1.66%) |
Jan 30, 2014 | 7.822 | 7.842 | 7.772 | 7.827 | 1,978,440 | +0.09(+1.10%) |
Jan 29, 2014 | 7.707 | 7.802 | 7.692 | 7.742 | 3,227,926 | -0.05(-0.58%) |
Jan 28, 2014 | 7.757 | 7.835 | 7.747 | 7.787 | 2,675,998 | +0.04(+0.52%) |
Jan 27, 2014 | 7.787 | 7.807 | 7.717 | 7.747 | 4,633,996 | -0.06(-0.77%) |
Jan 24, 2014 | 7.948 | 7.948 | 7.807 | 7.807 | 7,116,105 | -0.43(-5.17%) |
Jan 23, 2014 | 8.349 | 8.349 | 8.188 | 8.233 | 6,885,736 | -0.05(-0.61%) |
Jan 22, 2014 | 8.334 | 8.344 | 8.273 | 8.283 | 961,540 | -0.13(-1.49%) |
Jan 21, 2014 | 8.489 | 8.489 | 8.369 | 8.409 | 1,341,582 | -0.02(-0.18%) |
Jan 17, 2014 | 8.449 | 8.424 | 8.424 | 8.424 | 2,554,695 | -0.02(-0.24%) |
Jan 16, 2014 | 8.434 | 8.449 | 8.384 | 8.444 | 1,319,990 | -0.03(-0.30%) |
Jan 15, 2014 | 8.429 | 8.481 | 8.429 | 8.469 | 1,128,831 | +0.04(+0.48%) |
Jan 14, 2014 | 8.379 | 8.439 | 8.329 | 8.429 | 1,548,127 | +0.13(+1.51%) |
Jan 13, 2014 | 8.334 | 8.384 | 8.283 | 8.303 | 2,165,286 | -0.05(-0.60%) |
Jan 10, 2014 | 8.273 | 8.359 | 8.263 | 8.354 | 2,291,205 | +0.20(+2.40%) |
Jan 09, 2014 | 8.223 | 8.228 | 8.118 | 8.158 | 4,758,123 | +0.04(+0.49%) |
Jan 08, 2014 | 8.128 | 8.153 | 8.103 | 8.118 | 1,506,208 | +0.04(+0.43%) |
Jan 07, 2014 | 8.048 | 8.113 | 8.043 | 8.083 | 1,188,893 | +0.13(+1.57%) |
Jan 06, 2014 | 7.973 | 7.993 | 7.943 | 7.958 | 1,182,934 | +0.02(+0.25%) |
Jan 03, 2014 | 7.963 | 7.963 | 7.925 | 7.938 | 1,311,030 | +0.02(+0.25%) |
Jan 02, 2014 | 7.983 | 7.983 | 7.898 | 7.918 | 1,692,875 | -0.27(-3.30%) |
Dec 31, 2013 | 8.163 | 8.188 | 8.188 | 8.188 | 1,549,140 | +0.03(+0.31%) |
Dec 30, 2013 | 8.128 | 8.163 | 8.103 | 8.163 | 2,459,619 | +0.02(+0.18%) |
Dec 27, 2013 | 8.148 | 8.153 | 8.098 | 8.148 | 2,608,012 | +0.08(+0.93%) |
Dec 26, 2013 | 8.033 | 8.079 | 8.023 | 8.073 | 1,240,531 | +0.03(+0.37%) |
Dec 24, 2013 | 7.978 | 8.043 | 7.978 | 8.043 | 1,125,824 | +0.07(+0.88%) |
Dec 23, 2013 | 7.978 | 7.998 | 7.960 | 7.973 | 1,450,566 | +0.05(+0.57%) |
Dec 20, 2013 | 7.933 | 7.963 | 7.908 | 7.928 | 1,791,335 | +0.00(+0.00%) |
Dec 19, 2013 | 7.888 | 7.933 | 7.883 | 7.928 | 2,106,246 | +0.02(+0.19%) |
Dec 18, 2013 | 7.847 | 7.933 | 7.782 | 7.913 | 1,877,906 | +0.14(+1.74%) |
Dec 17, 2013 | 7.812 | 7.818 | 7.767 | 7.777 | 1,177,897 | -0.06(-0.77%) |
Dec 16, 2013 | 7.822 | 7.878 | 7.802 | 7.837 | 1,616,201 | +0.10(+1.23%) |
Dec 13, 2013 | 7.762 | 7.762 | 7.687 | 7.742 | 1,002,465 | -0.03(-0.32%) |
Dec 12, 2013 | 7.772 | 7.812 | 7.722 | 7.767 | 1,679,024 | -0.04(-0.45%) |
Dec 11, 2013 | 7.883 | 7.898 | 7.787 | 7.802 | 1,469,650 | -0.12(-1.46%) |
Dec 10, 2013 | 7.918 | 7.958 | 7.903 | 7.918 | 1,314,099 | +0.05(+0.64%) |
Dec 09, 2013 | 7.898 | 7.918 | 7.863 | 7.868 | 2,094,512 | -0.04(-0.44%) |
Dec 06, 2013 | 7.847 | 7.903 | 7.817 | 7.903 | 1,542,377 | +0.06(+0.70%) |
Dec 05, 2013 | 7.908 | 7.949 | 7.837 | 7.847 | 1,600,234 | -0.10(-1.26%) |
Dec 04, 2013 | 7.883 | 7.968 | 7.868 | 7.948 | 1,757,748 | -0.03(-0.38%) |
Dec 03, 2013 | 7.978 | 8.039 | 7.948 | 7.978 | 1,369,064 | -0.08(-0.93%) |
Dec 02, 2013 | 8.093 | 8.123 | 8.048 | 8.053 | 1,370,601 | -0.18(-2.19%) |
Nov 29, 2013 | 8.263 | 8.288 | 8.223 | 8.233 | 915,928 | +0.02(+0.18%) |
Nov 27, 2013 | 8.263 | 8.293 | 8.213 | 8.218 | 1,396,449 | -0.03(-0.36%) |
Nov 26, 2013 | 8.223 | 8.263 | 8.193 | 8.248 | 1,866,134 | +0.06(+0.67%) |
Nov 25, 2013 | 8.258 | 8.268 | 8.173 | 8.193 | 1,753,682 | -0.08(-0.97%) |
Nov 22, 2013 | 8.263 | 8.288 | 8.243 | 8.273 | 1,381,580 | +0.10(+1.23%) |
Nov 21, 2013 | 8.113 | 8.183 | 8.103 | 8.173 | 1,363,329 | +0.11(+1.37%) |
Nov 20, 2013 | 8.188 | 8.218 | 8.038 | 8.063 | 2,140,566 | -0.23(-2.78%) |
Nov 19, 2013 | 8.303 | 8.339 | 8.278 | 8.293 | 1,810,515 | -0.08(-0.90%) |
Nov 18, 2013 | 8.419 | 8.434 | 8.359 | 8.369 | 1,672,764 | +0.06(+0.72%) |
Nov 15, 2013 | 8.314 | 8.329 | 8.258 | 8.309 | 1,162,125 | +0.06(+0.67%) |
Nov 14, 2013 | 8.243 | 8.293 | 8.213 | 8.253 | 1,849,362 | -0.08(-0.96%) |
Nov 13, 2013 | 8.223 | 8.341 | 8.203 | 8.334 | 1,907,610 | +0.12(+1.40%) |
Nov 12, 2013 | 8.258 | 8.304 | 8.198 | 8.218 | 1,307,905 | -0.11(-1.32%) |
Nov 11, 2013 | 8.314 | 8.359 | 8.303 | 8.329 | 1,053,964 | +0.01(+0.12%) |
Nov 08, 2013 | 8.263 | 8.329 | 8.228 | 8.319 | 2,459,080 | +0.19(+2.28%) |
Nov 07, 2013 | 8.369 | 8.379 | 8.133 | 8.133 | 4,578,380 | -0.35(-4.08%) |
Nov 06, 2013 | 8.459 | 8.524 | 8.439 | 8.479 | 1,614,077 | +0.08(+0.95%) |
Nov 05, 2013 | 8.379 | 8.429 | 8.324 | 8.399 | 2,896,671 | -0.11(-1.30%) |
Nov 04, 2013 | 8.494 | 8.514 | 8.459 | 8.509 | 1,782,753 | +0.05(+0.59%) |
Nov 01, 2013 | 8.469 | 8.504 | 8.399 | 8.459 | 4,334,421 | -0.06(-0.70%) |
Oct 31, 2013 | 8.533 | 8.596 | 8.484 | 8.518 | 3,811,753 | +0.01(+0.17%) |
Oct 30, 2013 | 8.586 | 8.591 | 8.484 | 8.504 | 2,423,239 | -0.18(-2.08%) |
Oct 29, 2013 | 8.660 | 8.694 | 8.640 | 8.684 | 1,601,081 | +0.09(+1.02%) |
Oct 28, 2013 | 8.523 | 8.611 | 8.489 | 8.596 | 2,869,541 | +0.05(+0.63%) |
Oct 25, 2013 | 8.533 | 8.548 | 8.484 | 8.543 | 2,864,012 | -0.08(-0.96%) |
Oct 24, 2013 | 8.621 | 8.655 | 8.587 | 8.626 | 2,666,510 | +0.08(+0.91%) |
Oct 23, 2013 | 8.591 | 8.611 | 8.523 | 8.548 | 3,210,660 | -0.24(-2.72%) |
Oct 22, 2013 | 8.713 | 8.786 | 8.704 | 8.786 | 3,049,303 | +0.03(+0.33%) |
Oct 21, 2013 | 8.689 | 8.801 | 8.684 | 8.757 | 4,039,680 | +0.11(+1.24%) |
Oct 18, 2013 | 8.640 | 8.674 | 8.606 | 8.650 | 3,098,100 | +0.08(+0.97%) |
Oct 17, 2013 | 8.421 | 8.577 | 8.401 | 8.567 | 5,971,567 | +0.16(+1.91%) |
Oct 16, 2013 | 8.445 | 8.450 | 8.372 | 8.406 | 7,375,395 | +0.13(+1.59%) |
Oct 15, 2013 | 8.240 | 8.289 | 8.226 | 8.274 | 3,299,498 | +0.00(+0.06%) |
Oct 14, 2013 | 8.211 | 8.274 | 8.211 | 8.270 | 2,295,744 | +0.08(+1.01%) |
Oct 11, 2013 | 8.157 | 8.211 | 8.143 | 8.187 | 2,738,687 | -0.00(-0.06%) |
Oct 10, 2013 | 8.123 | 8.211 | 8.118 | 8.192 | 4,461,821 | +0.22(+2.75%) |
Oct 09, 2013 | 7.894 | 7.991 | 7.889 | 7.972 | 3,167,313 | +0.14(+1.81%) |
Oct 08, 2013 | 7.884 | 7.884 | 7.821 | 7.831 | 2,535,949 | -0.04(-0.56%) |
Oct 07, 2013 | 7.860 | 7.908 | 7.836 | 7.875 | 2,375,053 | -0.07(-0.86%) |
Oct 04, 2013 | 7.914 | 7.962 | 7.909 | 7.943 | 3,202,088 | +0.14(+1.75%) |
Oct 03, 2013 | 7.802 | 7.841 | 7.772 | 7.806 | 2,510,036 | -0.01(-0.12%) |
Oct 02, 2013 | 7.802 | 7.831 | 7.743 | 7.816 | 3,794,905 | +0.12(+1.58%) |
Oct 01, 2013 | 7.675 | 7.721 | 7.665 | 7.694 | 2,218,885 | +0.15(+1.94%) |
Sep 30, 2013 | 7.553 | 7.592 | 7.538 | 7.548 | 1,851,404 | -0.05(-0.71%) |
Sep 27, 2013 | 7.602 | 7.636 | 7.572 | 7.602 | 2,119,589 | +0.07(+0.91%) |
Sep 26, 2013 | 7.499 | 7.558 | 7.485 | 7.533 | 2,024,843 | +0.12(+1.64%) |
Sep 25, 2013 | 7.402 | 7.460 | 7.377 | 7.411 | 1,752,859 | +0.03(+0.46%) |
Sep 24, 2013 | 7.353 | 7.426 | 7.339 | 7.377 | 2,262,089 | -0.02(-0.26%) |
Sep 23, 2013 | 7.392 | 7.419 | 7.343 | 7.397 | 2,344,842 | +0.02(+0.26%) |
Sep 20, 2013 | 7.450 | 7.465 | 7.377 | 7.377 | 2,811,518 | -0.09(-1.18%) |
Sep 19, 2013 | 7.480 | 7.489 | 7.436 | 7.465 | 2,724,622 | -0.06(-0.78%) |
Sep 18, 2013 | 7.309 | 7.548 | 7.270 | 7.524 | 4,862,731 | +0.21(+2.87%) |
Sep 17, 2013 | 7.309 | 7.343 | 7.299 | 7.314 | 1,382,136 | +0.01(+0.20%) |
Sep 16, 2013 | 7.324 | 7.332 | 7.290 | 7.299 | 3,170,869 | +0.07(+0.94%) |
Sep 13, 2013 | 7.236 | 7.255 | 7.187 | 7.231 | 2,065,918 | +0.02(+0.34%) |
Sep 12, 2013 | 7.173 | 7.241 | 7.173 | 7.207 | 2,177,937 | +0.03(+0.48%) |
Sep 11, 2013 | 7.124 | 7.202 | 7.107 | 7.173 | 3,568,656 | +0.10(+1.38%) |
Sep 10, 2013 | 7.046 | 7.080 | 7.041 | 7.075 | 2,713,043 | +0.11(+1.54%) |
Sep 09, 2013 | 6.909 | 6.992 | 6.899 | 6.968 | 1,280,892 | +0.04(+0.63%) |
Sep 06, 2013 | 6.890 | 6.948 | 6.836 | 6.924 | 2,416,389 | +0.10(+1.50%) |
Sep 05, 2013 | 6.758 | 6.826 | 6.748 | 6.821 | 1,683,211 | +0.07(+1.01%) |
Sep 04, 2013 | 6.670 | 6.758 | 6.646 | 6.753 | 2,142,192 | +0.06(+0.95%) |
Sep 03, 2013 | 6.719 | 6.758 | 6.669 | 6.690 | 1,621,133 | +0.08(+1.18%) |
Aug 30, 2013 | 6.661 | 6.666 | 6.583 | 6.612 | 2,278,471 | -0.09(-1.31%) |
Aug 29, 2013 | 6.714 | 6.743 | 6.685 | 6.700 | 1,862,436 | -0.07(-1.01%) |
Aug 28, 2013 | 6.709 | 6.800 | 6.700 | 6.768 | 2,198,883 | -0.02(-0.29%) |
Aug 27, 2013 | 6.856 | 6.899 | 6.778 | 6.787 | 1,796,861 | -0.19(-2.66%) |
Aug 26, 2013 | 7.016 | 7.026 | 6.963 | 6.973 | 1,487,032 | -0.03(-0.42%) |
Aug 23, 2013 | 6.968 | 7.007 | 6.943 | 7.002 | 1,147,761 | +0.04(+0.63%) |
Aug 22, 2013 | 6.914 | 6.973 | 6.904 | 6.958 | 1,133,544 | +0.12(+1.71%) |
Aug 21, 2013 | 6.851 | 6.916 | 6.831 | 6.841 | 1,708,742 | -0.06(-0.85%) |
Aug 20, 2013 | 6.899 | 6.934 | 6.856 | 6.899 | 2,102,110 | -0.04(-0.56%) |
Aug 19, 2013 | 7.021 | 7.026 | 6.934 | 6.938 | 1,953,837 | -0.19(-2.60%) |
Aug 16, 2013 | 7.075 | 7.153 | 7.065 | 7.124 | 2,517,214 | +0.08(+1.11%) |
Aug 15, 2013 | 6.963 | 7.068 | 6.860 | 7.046 | 2,450,866 | +0.02(+0.35%) |
Aug 14, 2013 | 7.056 | 7.056 | 7.003 | 7.021 | 2,093,153 | -0.04(-0.55%) |
Aug 13, 2013 | 7.046 | 7.070 | 7.012 | 7.060 | 1,283,299 | -0.01(-0.14%) |
Aug 12, 2013 | 7.060 | 7.070 | 7.026 | 7.070 | 1,416,797 | -0.03(-0.48%) |
Aug 09, 2013 | 7.119 | 7.134 | 7.080 | 7.104 | 1,704,146 | -0.03(-0.41%) |
Aug 08, 2013 | 7.070 | 7.143 | 7.065 | 7.134 | 2,145,814 | +0.08(+1.18%) |
Aug 07, 2013 | 6.977 | 7.051 | 6.968 | 7.051 | 2,120,502 | +0.11(+1.62%) |
Aug 06, 2013 | 7.016 | 7.022 | 6.935 | 6.938 | 1,843,949 | -0.09(-1.25%) |
Aug 05, 2013 | 6.992 | 7.031 | 6.973 | 7.026 | 2,150,666 | -0.01(-0.14%) |
Aug 02, 2013 | 6.968 | 7.041 | 6.963 | 7.036 | 1,847,761 | +0.03(+0.42%) |