Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.961 | 8.034 | 7.930 | 7.977 | 1,241,018 | +0.02(+0.20%) |
Sep 29, 2014 | 7.915 | 7.972 | 7.904 | 7.961 | 1,619,164 | -0.14(-1.73%) |
Sep 26, 2014 | 8.081 | 8.128 | 8.055 | 8.102 | 936,079 | +0.05(+0.64%) |
Sep 25, 2014 | 8.112 | 8.112 | 8.029 | 8.050 | 1,614,910 | -0.09(-1.15%) |
Sep 24, 2014 | 8.107 | 8.159 | 8.081 | 8.143 | 2,117,679 | +0.04(+0.51%) |
Sep 23, 2014 | 8.122 | 8.159 | 8.102 | 8.102 | 1,780,929 | -0.06(-0.70%) |
Sep 22, 2014 | 8.211 | 8.211 | 8.128 | 8.159 | 1,962,591 | -0.02(-0.25%) |
Sep 19, 2014 | 8.179 | 8.208 | 8.154 | 8.179 | 4,544,480 | +0.06(+0.70%) |
Sep 18, 2014 | 8.117 | 8.148 | 8.104 | 8.122 | 1,802,709 | +0.05(+0.58%) |
Sep 17, 2014 | 8.107 | 8.148 | 8.065 | 8.076 | 1,480,234 | +0.04(+0.45%) |
Sep 16, 2014 | 7.998 | 8.070 | 7.987 | 8.039 | 2,200,499 | +0.07(+0.85%) |
Sep 15, 2014 | 7.982 | 7.993 | 7.951 | 7.972 | 1,281,079 | -0.01(-0.13%) |
Sep 12, 2014 | 7.956 | 8.013 | 7.936 | 7.982 | 1,856,019 | -0.01(-0.13%) |
Sep 11, 2014 | 7.967 | 7.993 | 7.951 | 7.993 | 4,097,632 | -0.12(-1.53%) |
Sep 10, 2014 | 8.096 | 8.128 | 8.060 | 8.117 | 2,840,231 | -0.07(-0.89%) |
Sep 09, 2014 | 8.190 | 8.200 | 8.159 | 8.190 | 2,013,323 | -0.05(-0.57%) |
Sep 08, 2014 | 8.268 | 8.278 | 8.211 | 8.237 | 1,094,983 | -0.08(-0.94%) |
Sep 05, 2014 | 8.325 | 8.340 | 8.273 | 8.314 | 944,319 | +0.06(+0.69%) |
Sep 04, 2014 | 8.278 | 8.320 | 8.242 | 8.257 | 1,254,463 | +0.00(+0.00%) |
Sep 03, 2014 | 8.263 | 8.273 | 8.231 | 8.257 | 1,773,877 | +0.09(+1.08%) |
Sep 02, 2014 | 8.143 | 8.164 | 8.122 | 8.169 | 1,334,811 | -0.06(-0.69%) |
Aug 29, 2014 | 8.185 | 8.226 | 8.226 | 8.226 | 1,053,560 | +0.01(+0.06%) |
Aug 28, 2014 | 8.237 | 8.249 | 8.211 | 8.221 | 1,410,001 | -0.07(-0.88%) |
Aug 27, 2014 | 8.304 | 8.309 | 8.283 | 8.294 | 1,658,964 | +0.05(+0.63%) |
Aug 26, 2014 | 8.242 | 8.283 | 8.231 | 8.242 | 1,718,798 | +0.05(+0.57%) |
Aug 25, 2014 | 8.174 | 8.231 | 8.164 | 8.195 | 1,375,148 | +0.07(+0.83%) |
Aug 22, 2014 | 8.169 | 8.169 | 8.073 | 8.128 | 1,493,862 | -0.04(-0.45%) |
Aug 21, 2014 | 8.174 | 8.192 | 8.148 | 8.164 | 3,371,329 | +0.06(+0.70%) |
Aug 20, 2014 | 8.081 | 8.122 | 8.081 | 8.107 | 826,757 | -0.05(-0.64%) |
Aug 19, 2014 | 8.148 | 8.164 | 8.122 | 8.159 | 1,204,833 | -0.01(-0.06%) |
Aug 18, 2014 | 8.174 | 8.177 | 8.143 | 8.164 | 1,141,047 | +0.02(+0.19%) |
Aug 15, 2014 | 8.242 | 8.263 | 8.086 | 8.148 | 2,812,358 | +0.02(+0.26%) |
Aug 14, 2014 | 8.148 | 8.148 | 8.112 | 8.128 | 977,918 | -0.01(-0.06%) |
Aug 13, 2014 | 8.138 | 8.159 | 8.096 | 8.133 | 1,533,829 | +0.04(+0.45%) |
Aug 12, 2014 | 8.060 | 8.133 | 8.060 | 8.096 | 1,628,286 | +0.04(+0.45%) |
Aug 11, 2014 | 8.070 | 8.102 | 8.055 | 8.060 | 1,115,057 | -0.04(-0.51%) |
Aug 08, 2014 | 8.050 | 8.107 | 8.019 | 8.102 | 6,665,246 | +0.11(+1.43%) |
Aug 07, 2014 | 8.102 | 8.122 | 7.967 | 7.987 | 2,179,944 | -0.18(-2.16%) |
Aug 06, 2014 | 8.128 | 8.190 | 8.128 | 8.164 | 1,400,333 | +0.07(+0.90%) |
Aug 05, 2014 | 8.169 | 8.169 | 8.065 | 8.091 | 2,940,606 | -0.26(-3.17%) |
Aug 04, 2014 | 8.356 | 8.356 | 8.294 | 8.356 | 1,285,012 | -0.03(-0.31%) |
Aug 01, 2014 | 8.382 | 8.418 | 8.345 | 8.382 | 1,489,360 | -0.05(-0.55%) |
Jul 31, 2014 | 8.475 | 8.491 | 8.387 | 8.429 | 2,288,339 | -0.20(-2.35%) |
Jul 30, 2014 | 8.579 | 8.641 | 8.532 | 8.631 | 2,928,970 | +0.10(+1.22%) |
Jul 29, 2014 | 8.584 | 8.589 | 8.517 | 8.527 | 2,895,949 | -0.03(-0.36%) |
Jul 28, 2014 | 8.527 | 8.564 | 8.506 | 8.558 | 5,745,348 | +0.04(+0.49%) |
Jul 25, 2014 | 8.548 | 8.569 | 8.496 | 8.517 | 7,378,700 | -0.04(-0.42%) |
Jul 24, 2014 | 8.558 | 8.574 | 8.530 | 8.553 | 1,142,132 | +0.07(+0.86%) |
Jul 23, 2014 | 8.496 | 8.506 | 8.465 | 8.480 | 944,782 | -0.01(-0.06%) |
Jul 22, 2014 | 8.512 | 8.527 | 8.486 | 8.486 | 993,142 | +0.03(+0.37%) |
Jul 21, 2014 | 8.439 | 8.460 | 8.423 | 8.455 | 1,424,256 | -0.05(-0.61%) |
Jul 18, 2014 | 8.418 | 8.517 | 8.403 | 8.506 | 1,513,870 | +0.08(+0.92%) |
Jul 17, 2014 | 8.527 | 8.569 | 8.416 | 8.429 | 1,451,179 | -0.19(-2.23%) |
Jul 16, 2014 | 8.595 | 8.647 | 8.553 | 8.621 | 1,752,514 | +0.09(+1.03%) |
Jul 15, 2014 | 8.574 | 8.589 | 8.486 | 8.532 | 1,641,103 | -0.06(-0.66%) |
Jul 14, 2014 | 8.600 | 8.605 | 8.569 | 8.589 | 1,055,280 | +0.00(+0.00%) |
Jul 11, 2014 | 8.564 | 8.595 | 8.517 | 8.589 | 2,222,732 | +0.01(+0.12%) |
Jul 10, 2014 | 8.553 | 8.621 | 8.543 | 8.579 | 6,074,749 | -0.24(-2.71%) |
Jul 09, 2014 | 8.735 | 8.823 | 8.724 | 8.818 | 959,959 | +0.10(+1.19%) |
Jul 08, 2014 | 8.745 | 8.756 | 8.667 | 8.714 | 1,584,226 | -0.13(-1.47%) |
Jul 07, 2014 | 8.807 | 8.849 | 8.804 | 8.844 | 2,524,563 | -0.12(-1.39%) |
Jul 03, 2014 | 8.916 | 8.968 | 8.968 | 8.968 | 1,465,697 | +0.11(+1.29%) |
Jul 02, 2014 | 8.797 | 8.885 | 8.787 | 8.854 | 2,405,101 | -0.09(-0.99%) |
Jul 01, 2014 | 8.958 | 8.989 | 8.932 | 8.942 | 1,183,638 | +0.04(+0.41%) |
Jun 30, 2014 | 8.865 | 8.922 | 8.865 | 8.906 | 1,203,264 | +0.01(+0.06%) |
Jun 27, 2014 | 8.865 | 8.901 | 8.823 | 8.901 | 1,072,280 | -0.01(-0.06%) |
Jun 26, 2014 | 8.916 | 8.922 | 8.792 | 8.906 | 1,198,719 | +0.03(+0.29%) |
Jun 25, 2014 | 8.833 | 8.924 | 8.833 | 8.880 | 1,919,820 | -0.06(-0.64%) |
Jun 24, 2014 | 8.968 | 9.025 | 8.916 | 8.937 | 1,218,694 | -0.08(-0.86%) |
Jun 23, 2014 | 8.984 | 9.015 | 8.958 | 9.015 | 1,040,766 | -0.02(-0.17%) |
Jun 20, 2014 | 8.994 | 9.036 | 8.948 | 9.031 | 1,366,445 | +0.01(+0.12%) |
Jun 19, 2014 | 9.062 | 9.088 | 9.001 | 9.020 | 1,292,466 | +0.03(+0.29%) |
Jun 18, 2014 | 8.880 | 8.994 | 8.870 | 8.994 | 2,934,398 | +0.25(+2.91%) |
Jun 17, 2014 | 8.745 | 8.787 | 8.730 | 8.740 | 1,705,613 | -0.05(-0.53%) |
Jun 16, 2014 | 8.750 | 8.792 | 8.735 | 8.787 | 1,561,531 | +0.01(+0.06%) |
Jun 13, 2014 | 8.782 | 8.807 | 8.750 | 8.782 | 1,478,373 | +0.05(+0.53%) |
Jun 12, 2014 | 8.756 | 8.797 | 8.714 | 8.735 | 1,511,928 | +0.05(+0.60%) |
Jun 11, 2014 | 8.730 | 8.735 | 8.667 | 8.683 | 1,179,097 | -0.09(-1.01%) |
Jun 10, 2014 | 8.766 | 8.771 | 8.735 | 8.771 | 882,957 | +0.00(+0.00%) |
Jun 06, 2014 | 8.735 | 8.776 | 8.709 | 8.771 | 1,573,833 | +0.07(+0.78%) |
Jun 05, 2014 | 8.647 | 8.709 | 8.600 | 8.704 | 1,568,500 | +0.12(+1.45%) |
Jun 04, 2014 | 8.538 | 8.595 | 8.512 | 8.579 | 2,837,832 | -0.03(-0.30%) |
Jun 03, 2014 | 8.621 | 8.631 | 8.600 | 8.605 | 951,335 | -0.04(-0.48%) |
Jun 02, 2014 | 8.698 | 8.698 | 8.636 | 8.647 | 1,126,349 | -0.04(-0.42%) |
May 30, 2014 | 8.667 | 8.706 | 8.657 | 8.683 | 1,636,975 | +0.03(+0.30%) |
May 29, 2014 | 8.652 | 8.678 | 8.621 | 8.657 | 1,116,796 | +0.06(+0.66%) |
May 28, 2014 | 8.579 | 8.626 | 8.553 | 8.600 | 825,129 | -0.02(-0.24%) |
May 27, 2014 | 8.673 | 8.678 | 8.595 | 8.621 | 1,346,451 | +0.08(+0.97%) |
May 23, 2014 | 8.501 | 8.538 | 8.538 | 8.538 | 1,410,013 | -0.00(-0.02%) |
May 22, 2014 | 8.548 | 8.564 | 8.538 | 8.539 | 992,007 | -0.01(-0.17%) |
May 21, 2014 | 8.517 | 8.558 | 8.501 | 8.553 | 2,147,694 | +0.04(+0.49%) |
May 20, 2014 | 8.522 | 8.543 | 8.486 | 8.512 | 1,710,187 | -0.08(-0.91%) |
May 19, 2014 | 8.569 | 8.608 | 8.545 | 8.589 | 1,273,037 | -0.04(-0.42%) |
May 16, 2014 | 8.558 | 8.626 | 8.553 | 8.626 | 1,160,640 | +0.12(+1.40%) |
May 15, 2014 | 8.579 | 8.579 | 8.455 | 8.506 | 1,631,303 | -0.06(-0.73%) |
May 14, 2014 | 8.543 | 8.610 | 8.543 | 8.569 | 1,869,718 | +0.10(+1.23%) |
May 13, 2014 | 8.434 | 8.475 | 8.413 | 8.465 | 1,584,323 | +0.03(+0.37%) |
May 12, 2014 | 8.423 | 8.444 | 8.390 | 8.434 | 1,900,394 | +0.07(+0.81%) |
May 09, 2014 | 8.294 | 8.371 | 8.221 | 8.366 | 7,862,871 | -0.21(-2.48%) |
May 08, 2014 | 8.569 | 8.641 | 8.569 | 8.579 | 1,193,526 | -0.04(-0.42%) |
May 07, 2014 | 8.621 | 8.644 | 8.579 | 8.615 | 1,373,190 | +0.03(+0.36%) |
May 06, 2014 | 8.595 | 8.641 | 8.579 | 8.584 | 1,852,780 | +0.03(+0.36%) |
May 05, 2014 | 8.470 | 8.574 | 8.470 | 8.553 | 1,166,297 | +0.07(+0.79%) |
May 02, 2014 | 8.496 | 8.506 | 8.449 | 8.486 | 1,720,216 | +0.01(+0.12%) |
May 01, 2014 | 8.440 | 8.526 | 8.420 | 8.475 | 2,744,832 | +0.07(+0.78%) |
Apr 30, 2014 | 8.380 | 8.425 | 8.360 | 8.410 | 1,671,795 | +0.04(+0.48%) |
Apr 29, 2014 | 8.355 | 8.385 | 8.325 | 8.370 | 1,341,484 | +0.07(+0.85%) |
Apr 28, 2014 | 8.239 | 8.300 | 8.229 | 8.300 | 1,687,280 | +0.10(+1.22%) |
Apr 25, 2014 | 8.300 | 8.310 | 8.194 | 8.199 | 1,122,486 | -0.12(-1.45%) |
Apr 24, 2014 | 8.310 | 8.355 | 8.265 | 8.320 | 2,010,314 | +0.03(+0.36%) |
Apr 23, 2014 | 8.315 | 8.320 | 8.275 | 8.290 | 1,295,852 | +0.04(+0.43%) |
Apr 22, 2014 | 8.249 | 8.260 | 8.212 | 8.255 | 1,080,837 | +0.07(+0.80%) |
Apr 21, 2014 | 8.179 | 8.204 | 8.174 | 8.189 | 593,099 | +0.02(+0.25%) |
Apr 17, 2014 | 8.144 | 8.169 | 8.169 | 8.169 | 1,206,334 | +0.02(+0.18%) |
Apr 16, 2014 | 8.134 | 8.159 | 8.099 | 8.154 | 1,571,395 | +0.10(+1.18%) |
Apr 15, 2014 | 8.099 | 8.124 | 7.958 | 8.059 | 2,761,731 | -0.02(-0.19%) |
Apr 14, 2014 | 7.988 | 8.089 | 7.948 | 8.074 | 2,045,719 | +0.12(+1.45%) |
Apr 11, 2014 | 7.938 | 7.998 | 7.928 | 7.958 | 1,430,921 | -0.06(-0.69%) |
Apr 10, 2014 | 8.139 | 8.154 | 8.014 | 8.014 | 1,640,734 | -0.18(-2.21%) |
Apr 09, 2014 | 8.194 | 8.204 | 8.114 | 8.194 | 1,902,365 | +0.16(+1.94%) |
Apr 08, 2014 | 8.034 | 8.091 | 8.019 | 8.039 | 3,229,044 | -0.02(-0.25%) |
Apr 07, 2014 | 8.044 | 8.084 | 8.034 | 8.059 | 5,324,195 | +0.13(+1.58%) |
Apr 04, 2014 | 7.988 | 8.029 | 7.933 | 7.933 | 1,426,310 | -0.05(-0.63%) |
Apr 03, 2014 | 7.988 | 8.024 | 7.963 | 7.983 | 1,698,410 | +0.06(+0.70%) |
Apr 02, 2014 | 7.908 | 7.948 | 7.898 | 7.928 | 1,021,516 | -0.03(-0.32%) |
Apr 01, 2014 | 7.968 | 7.973 | 7.920 | 7.953 | 1,927,330 | +0.03(+0.32%) |
Mar 31, 2014 | 7.983 | 7.998 | 7.893 | 7.928 | 2,111,772 | +0.03(+0.38%) |
Mar 28, 2014 | 7.863 | 7.908 | 7.848 | 7.898 | 2,228,990 | +0.16(+2.01%) |
Mar 27, 2014 | 7.662 | 7.752 | 7.657 | 7.742 | 4,837,582 | +0.13(+1.65%) |
Mar 26, 2014 | 7.692 | 7.712 | 7.607 | 7.617 | 3,999,838 | -0.10(-1.24%) |
Mar 25, 2014 | 7.667 | 7.737 | 7.637 | 7.712 | 2,672,143 | -0.03(-0.39%) |
Mar 24, 2014 | 7.722 | 7.762 | 7.622 | 7.742 | 3,527,553 | +0.09(+1.11%) |
Mar 21, 2014 | 7.722 | 7.790 | 7.637 | 7.657 | 1,506,346 | -0.06(-0.72%) |
Mar 20, 2014 | 7.647 | 7.737 | 7.624 | 7.712 | 2,210,539 | +0.04(+0.52%) |
Mar 19, 2014 | 7.772 | 7.808 | 7.617 | 7.672 | 2,778,697 | -0.14(-1.80%) |
Mar 18, 2014 | 7.778 | 7.838 | 7.762 | 7.813 | 2,377,713 | +0.09(+1.10%) |
Mar 17, 2014 | 7.667 | 7.737 | 7.661 | 7.727 | 1,398,991 | +0.13(+1.72%) |
Mar 14, 2014 | 7.582 | 7.647 | 7.552 | 7.597 | 2,096,438 | -0.06(-0.79%) |
Mar 13, 2014 | 7.833 | 7.838 | 7.624 | 7.657 | 1,994,694 | -0.19(-2.43%) |
Mar 12, 2014 | 7.833 | 7.865 | 7.803 | 7.848 | 1,748,487 | -0.01(-0.13%) |
Mar 11, 2014 | 7.908 | 7.938 | 7.843 | 7.858 | 2,368,655 | -0.12(-1.45%) |
Mar 10, 2014 | 7.903 | 7.973 | 7.870 | 7.973 | 2,564,816 | +0.11(+1.40%) |
Mar 07, 2014 | 7.908 | 7.908 | 7.803 | 7.863 | 3,868,826 | -0.07(-0.82%) |
Mar 06, 2014 | 7.878 | 7.933 | 7.870 | 7.928 | 2,298,285 | +0.22(+2.80%) |
Mar 05, 2014 | 7.722 | 7.752 | 7.702 | 7.712 | 1,665,540 | +0.00(+0.00%) |
Mar 04, 2014 | 7.622 | 7.727 | 7.612 | 7.712 | 2,012,869 | +0.17(+2.20%) |
Mar 03, 2014 | 7.516 | 7.617 | 7.471 | 7.547 | 6,831,453 | -0.10(-1.25%) |
Feb 28, 2014 | 7.657 | 7.677 | 7.602 | 7.642 | 2,497,660 | -0.07(-0.91%) |
Feb 27, 2014 | 7.632 | 7.725 | 7.627 | 7.712 | 2,237,285 | -0.06(-0.78%) |
Feb 26, 2014 | 7.828 | 7.883 | 7.722 | 7.772 | 3,123,757 | -0.05(-0.58%) |
Feb 25, 2014 | 7.843 | 7.853 | 7.757 | 7.818 | 2,174,397 | +0.00(+0.00%) |
Feb 24, 2014 | 7.833 | 7.875 | 7.808 | 7.818 | 2,725,244 | +0.03(+0.39%) |
Feb 21, 2014 | 7.783 | 7.813 | 7.767 | 7.788 | 1,187,254 | +0.01(+0.13%) |
Feb 20, 2014 | 7.767 | 7.803 | 7.747 | 7.778 | 2,439,631 | +0.01(+0.13%) |
Feb 19, 2014 | 7.772 | 7.853 | 7.757 | 7.767 | 1,745,697 | +0.03(+0.32%) |
Feb 18, 2014 | 7.757 | 7.788 | 7.732 | 7.742 | 2,611,920 | -0.05(-0.58%) |
Feb 14, 2014 | 7.762 | 7.788 | 7.788 | 7.788 | 957,579 | +0.00(+0.00%) |
Feb 13, 2014 | 7.647 | 7.788 | 7.647 | 7.788 | 1,203,727 | +0.10(+1.24%) |
Feb 12, 2014 | 7.657 | 7.722 | 7.652 | 7.692 | 1,236,898 | -0.07(-0.84%) |
Feb 11, 2014 | 7.672 | 7.778 | 7.672 | 7.757 | 1,073,203 | +0.05(+0.59%) |
Feb 10, 2014 | 7.712 | 7.722 | 7.672 | 7.712 | 1,380,124 | -0.12(-1.48%) |
Feb 07, 2014 | 7.783 | 7.838 | 7.760 | 7.828 | 4,559,217 | +0.13(+1.70%) |
Feb 06, 2014 | 7.642 | 7.707 | 7.642 | 7.697 | 1,233,697 | +0.19(+2.47%) |
Feb 05, 2014 | 7.496 | 7.537 | 7.461 | 7.511 | 2,189,627 | -0.03(-0.40%) |
Feb 04, 2014 | 7.552 | 7.587 | 7.521 | 7.542 | 1,829,292 | +0.03(+0.33%) |
Feb 03, 2014 | 7.667 | 7.672 | 7.506 | 7.516 | 3,280,755 | -0.20(-2.54%) |
Jan 31, 2014 | 7.652 | 7.757 | 7.647 | 7.712 | 1,576,097 | -0.13(-1.66%) |
Jan 30, 2014 | 7.838 | 7.858 | 7.788 | 7.843 | 1,974,566 | +0.09(+1.10%) |
Jan 29, 2014 | 7.722 | 7.818 | 7.707 | 7.757 | 3,221,606 | -0.05(-0.58%) |
Jan 28, 2014 | 7.772 | 7.850 | 7.762 | 7.803 | 2,670,759 | +0.04(+0.52%) |
Jan 27, 2014 | 7.803 | 7.823 | 7.732 | 7.762 | 4,624,923 | -0.06(-0.77%) |
Jan 24, 2014 | 7.963 | 7.963 | 7.823 | 7.823 | 7,102,173 | -0.43(-5.17%) |
Jan 23, 2014 | 8.365 | 8.365 | 8.204 | 8.249 | 6,872,254 | -0.05(-0.60%) |
Jan 22, 2014 | 8.350 | 8.360 | 8.290 | 8.300 | 959,658 | -0.13(-1.49%) |
Jan 21, 2014 | 8.506 | 8.506 | 8.385 | 8.425 | 1,338,955 | -0.02(-0.18%) |
Jan 17, 2014 | 8.465 | 8.440 | 8.440 | 8.440 | 2,549,693 | -0.02(-0.24%) |
Jan 16, 2014 | 8.450 | 8.465 | 8.400 | 8.460 | 1,317,406 | -0.03(-0.30%) |
Jan 15, 2014 | 8.445 | 8.498 | 8.445 | 8.485 | 1,126,621 | +0.04(+0.48%) |
Jan 14, 2014 | 8.395 | 8.455 | 8.345 | 8.445 | 1,545,095 | +0.13(+1.51%) |
Jan 13, 2014 | 8.350 | 8.400 | 8.300 | 8.320 | 2,161,047 | -0.05(-0.60%) |
Jan 10, 2014 | 8.290 | 8.375 | 8.280 | 8.370 | 2,286,719 | +0.20(+2.40%) |
Jan 09, 2014 | 8.239 | 8.244 | 8.134 | 8.174 | 4,748,807 | +0.04(+0.49%) |
Jan 08, 2014 | 8.144 | 8.169 | 8.119 | 8.134 | 1,503,259 | +0.04(+0.43%) |
Jan 07, 2014 | 8.064 | 8.129 | 8.059 | 8.099 | 1,186,565 | +0.13(+1.57%) |
Jan 06, 2014 | 7.988 | 8.008 | 7.958 | 7.973 | 1,180,618 | +0.02(+0.25%) |
Jan 03, 2014 | 7.978 | 7.978 | 7.941 | 7.953 | 1,308,463 | +0.02(+0.25%) |
Jan 02, 2014 | 7.998 | 7.998 | 7.913 | 7.933 | 1,689,561 | -0.27(-3.30%) |
Dec 31, 2013 | 8.179 | 8.204 | 8.204 | 8.204 | 1,546,107 | +0.03(+0.31%) |
Dec 30, 2013 | 8.144 | 8.179 | 8.119 | 8.179 | 2,454,804 | +0.02(+0.18%) |
Dec 27, 2013 | 8.164 | 8.169 | 8.114 | 8.164 | 2,602,906 | +0.08(+0.93%) |
Dec 26, 2013 | 8.049 | 8.095 | 8.039 | 8.089 | 1,238,103 | +0.03(+0.37%) |
Dec 24, 2013 | 7.993 | 8.059 | 7.993 | 8.059 | 1,123,619 | +0.07(+0.88%) |
Dec 23, 2013 | 7.993 | 8.014 | 7.975 | 7.988 | 1,447,726 | +0.05(+0.57%) |
Dec 20, 2013 | 7.948 | 7.978 | 7.923 | 7.943 | 1,787,828 | +0.00(+0.00%) |
Dec 19, 2013 | 7.903 | 7.948 | 7.898 | 7.943 | 2,102,123 | +0.02(+0.19%) |
Dec 18, 2013 | 7.863 | 7.948 | 7.798 | 7.928 | 1,874,229 | +0.14(+1.74%) |
Dec 17, 2013 | 7.828 | 7.833 | 7.783 | 7.793 | 1,175,591 | -0.06(-0.77%) |
Dec 16, 2013 | 7.838 | 7.893 | 7.818 | 7.853 | 1,613,036 | +0.10(+1.23%) |
Dec 13, 2013 | 7.778 | 7.778 | 7.702 | 7.757 | 1,000,502 | -0.03(-0.32%) |
Dec 12, 2013 | 7.788 | 7.828 | 7.737 | 7.783 | 1,675,737 | -0.04(-0.45%) |
Dec 11, 2013 | 7.898 | 7.913 | 7.803 | 7.818 | 1,466,772 | -0.12(-1.46%) |
Dec 10, 2013 | 7.933 | 7.973 | 7.918 | 7.933 | 1,311,526 | +0.05(+0.64%) |
Dec 09, 2013 | 7.913 | 7.933 | 7.878 | 7.883 | 2,090,412 | -0.04(-0.44%) |
Dec 06, 2013 | 7.863 | 7.918 | 7.833 | 7.918 | 1,539,358 | +0.06(+0.70%) |
Dec 05, 2013 | 7.923 | 7.965 | 7.853 | 7.863 | 1,597,101 | -0.10(-1.26%) |
Dec 04, 2013 | 7.898 | 7.983 | 7.883 | 7.963 | 1,754,307 | -0.03(-0.38%) |
Dec 03, 2013 | 7.993 | 8.054 | 7.963 | 7.993 | 1,366,384 | -0.08(-0.93%) |
Dec 02, 2013 | 8.109 | 8.139 | 8.064 | 8.069 | 1,367,917 | -0.18(-2.19%) |
Nov 29, 2013 | 8.280 | 8.305 | 8.239 | 8.249 | 914,135 | +0.02(+0.18%) |
Nov 27, 2013 | 8.280 | 8.310 | 8.229 | 8.234 | 1,393,715 | -0.03(-0.36%) |
Nov 26, 2013 | 8.239 | 8.280 | 8.209 | 8.265 | 1,862,481 | +0.06(+0.67%) |
Nov 25, 2013 | 8.275 | 8.285 | 8.189 | 8.209 | 1,750,248 | -0.08(-0.97%) |
Nov 22, 2013 | 8.280 | 8.305 | 8.260 | 8.290 | 1,378,875 | +0.10(+1.23%) |
Nov 21, 2013 | 8.129 | 8.199 | 8.119 | 8.189 | 1,360,660 | +0.11(+1.37%) |
Nov 20, 2013 | 8.204 | 8.234 | 8.054 | 8.079 | 2,136,375 | -0.23(-2.78%) |
Nov 19, 2013 | 8.320 | 8.355 | 8.295 | 8.310 | 1,806,970 | -0.08(-0.90%) |
Nov 18, 2013 | 8.435 | 8.450 | 8.375 | 8.385 | 1,669,489 | +0.06(+0.72%) |
Nov 15, 2013 | 8.330 | 8.345 | 8.275 | 8.325 | 1,159,849 | +0.06(+0.67%) |
Nov 14, 2013 | 8.260 | 8.310 | 8.229 | 8.270 | 1,845,741 | -0.08(-0.96%) |
Nov 13, 2013 | 8.239 | 8.357 | 8.219 | 8.350 | 1,903,875 | +0.12(+1.40%) |
Nov 12, 2013 | 8.275 | 8.320 | 8.214 | 8.234 | 1,305,344 | -0.11(-1.32%) |
Nov 11, 2013 | 8.330 | 8.375 | 8.320 | 8.345 | 1,051,900 | +0.01(+0.12%) |
Nov 08, 2013 | 8.280 | 8.345 | 8.244 | 8.335 | 2,454,266 | +0.19(+2.28%) |
Nov 07, 2013 | 8.385 | 8.395 | 8.149 | 8.149 | 4,569,416 | -0.35(-4.08%) |
Nov 06, 2013 | 8.475 | 8.541 | 8.455 | 8.496 | 1,610,917 | +0.08(+0.95%) |
Nov 05, 2013 | 8.395 | 8.445 | 8.340 | 8.415 | 2,891,000 | -0.11(-1.30%) |
Nov 04, 2013 | 8.511 | 8.531 | 8.475 | 8.526 | 1,779,262 | +0.05(+0.59%) |
Nov 01, 2013 | 8.485 | 8.521 | 8.415 | 8.475 | 4,325,935 | -0.06(-0.70%) |
Oct 31, 2013 | 8.550 | 8.613 | 8.501 | 8.535 | 3,804,290 | +0.01(+0.17%) |
Oct 30, 2013 | 8.603 | 8.608 | 8.501 | 8.520 | 2,418,494 | -0.18(-2.08%) |
Oct 29, 2013 | 8.677 | 8.711 | 8.657 | 8.701 | 1,597,947 | +0.09(+1.02%) |
Oct 28, 2013 | 8.540 | 8.628 | 8.506 | 8.613 | 2,863,923 | +0.05(+0.63%) |
Oct 25, 2013 | 8.550 | 8.564 | 8.501 | 8.559 | 2,858,404 | -0.08(-0.96%) |
Oct 24, 2013 | 8.638 | 8.672 | 8.603 | 8.642 | 2,661,289 | +0.08(+0.91%) |
Oct 23, 2013 | 8.608 | 8.628 | 8.540 | 8.564 | 3,204,374 | -0.24(-2.72%) |
Oct 22, 2013 | 8.730 | 8.804 | 8.721 | 8.804 | 3,043,332 | +0.03(+0.33%) |
Oct 21, 2013 | 8.706 | 8.818 | 8.701 | 8.774 | 4,031,770 | +0.11(+1.24%) |
Oct 18, 2013 | 8.657 | 8.691 | 8.623 | 8.667 | 3,092,034 | +0.08(+0.97%) |
Oct 17, 2013 | 8.437 | 8.594 | 8.418 | 8.584 | 5,959,874 | +0.16(+1.91%) |
Oct 16, 2013 | 8.462 | 8.467 | 8.388 | 8.423 | 7,360,954 | +0.13(+1.59%) |
Oct 15, 2013 | 8.257 | 8.305 | 8.242 | 8.291 | 3,293,038 | +0.00(+0.06%) |
Oct 14, 2013 | 8.227 | 8.291 | 8.227 | 8.286 | 2,291,249 | +0.08(+1.01%) |
Oct 11, 2013 | 8.173 | 8.227 | 8.159 | 8.203 | 2,733,324 | -0.00(-0.06%) |
Oct 10, 2013 | 8.139 | 8.227 | 8.134 | 8.208 | 4,453,085 | +0.22(+2.75%) |
Oct 09, 2013 | 7.910 | 8.007 | 7.905 | 7.988 | 3,161,111 | +0.14(+1.81%) |
Oct 08, 2013 | 7.900 | 7.900 | 7.836 | 7.846 | 2,530,984 | -0.04(-0.56%) |
Oct 07, 2013 | 7.875 | 7.924 | 7.851 | 7.890 | 2,370,403 | -0.07(-0.86%) |
Oct 04, 2013 | 7.929 | 7.978 | 7.924 | 7.959 | 3,195,818 | +0.14(+1.75%) |
Oct 03, 2013 | 7.817 | 7.856 | 7.788 | 7.822 | 2,505,121 | -0.01(-0.12%) |
Oct 02, 2013 | 7.817 | 7.846 | 7.758 | 7.831 | 3,787,475 | +0.12(+1.58%) |