Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.016 | 8.018 | 7.958 | 7.960 | 1,295,158 | -0.06(-0.79%) |
Sep 29, 2014 | 7.997 | 8.042 | 7.990 | 8.023 | 902,545 | +0.00(+0.00%) |
Sep 26, 2014 | 8.016 | 8.053 | 7.960 | 8.023 | 1,265,279 | +0.01(+0.19%) |
Sep 25, 2014 | 8.023 | 8.038 | 7.990 | 8.009 | 813,035 | -0.02(-0.28%) |
Sep 24, 2014 | 7.949 | 8.038 | 7.938 | 8.031 | 1,468,070 | +0.10(+1.22%) |
Sep 23, 2014 | 8.023 | 8.023 | 7.923 | 7.934 | 3,547,992 | -0.08(-1.02%) |
Sep 22, 2014 | 8.072 | 8.109 | 8.005 | 8.016 | 1,607,285 | -0.06(-0.69%) |
Sep 19, 2014 | 8.098 | 8.150 | 8.042 | 8.072 | 2,579,169 | -0.01(-0.09%) |
Sep 18, 2014 | 8.079 | 8.123 | 8.038 | 8.079 | 1,177,136 | +0.00(+0.00%) |
Sep 17, 2014 | 8.101 | 8.120 | 8.057 | 8.079 | 994,802 | -0.00(-0.05%) |
Sep 16, 2014 | 8.053 | 8.120 | 8.027 | 8.083 | 884,670 | +0.01(+0.18%) |
Sep 15, 2014 | 8.101 | 8.116 | 8.049 | 8.068 | 1,173,593 | -0.02(-0.23%) |
Sep 12, 2014 | 8.098 | 8.127 | 8.061 | 8.087 | 1,972,062 | -0.03(-0.37%) |
Sep 11, 2014 | 8.105 | 8.149 | 8.087 | 8.116 | 587,153 | +0.00(+0.05%) |
Sep 10, 2014 | 8.161 | 8.168 | 8.103 | 8.113 | 743,789 | -0.03(-0.41%) |
Sep 09, 2014 | 8.202 | 8.202 | 8.131 | 8.146 | 633,546 | -0.04(-0.54%) |
Sep 08, 2014 | 8.224 | 8.235 | 8.179 | 8.191 | 453,290 | -0.02(-0.23%) |
Sep 05, 2014 | 8.187 | 8.231 | 8.165 | 8.209 | 509,537 | +0.03(+0.36%) |
Sep 04, 2014 | 8.165 | 8.220 | 8.142 | 8.179 | 726,513 | +0.04(+0.55%) |
Sep 03, 2014 | 8.172 | 8.183 | 8.135 | 8.135 | 1,059,509 | -0.02(-0.27%) |
Sep 02, 2014 | 8.265 | 8.265 | 8.127 | 8.157 | 1,121,485 | -0.11(-1.35%) |
Aug 29, 2014 | 8.217 | 8.269 | 8.269 | 8.269 | 855,554 | +0.05(+0.59%) |
Aug 28, 2014 | 8.187 | 8.239 | 8.179 | 8.220 | 707,806 | +0.02(+0.23%) |
Aug 27, 2014 | 8.172 | 8.224 | 8.146 | 8.202 | 643,055 | +0.02(+0.27%) |
Aug 26, 2014 | 8.198 | 8.209 | 8.179 | 8.179 | 580,353 | -0.00(-0.05%) |
Aug 25, 2014 | 8.150 | 8.205 | 8.094 | 8.183 | 914,865 | +0.08(+0.96%) |
Aug 22, 2014 | 8.153 | 8.159 | 8.079 | 8.105 | 948,955 | -0.06(-0.73%) |
Aug 21, 2014 | 8.098 | 8.168 | 8.072 | 8.165 | 1,168,532 | +0.10(+1.24%) |
Aug 20, 2014 | 8.127 | 8.150 | 8.046 | 8.064 | 1,606,260 | -0.06(-0.69%) |
Aug 19, 2014 | 8.116 | 8.135 | 8.083 | 8.120 | 1,319,969 | +0.00(+0.05%) |
Aug 18, 2014 | 8.194 | 8.194 | 8.113 | 8.116 | 917,371 | -0.04(-0.55%) |
Aug 15, 2014 | 8.142 | 8.187 | 8.098 | 8.161 | 1,863,435 | +0.05(+0.64%) |
Aug 14, 2014 | 8.124 | 8.140 | 8.101 | 8.109 | 736,415 | -0.00(-0.05%) |
Aug 13, 2014 | 8.135 | 8.176 | 8.094 | 8.113 | 763,748 | -0.02(-0.27%) |
Aug 12, 2014 | 8.194 | 8.224 | 8.109 | 8.135 | 1,818,716 | -0.09(-1.13%) |
Aug 11, 2014 | 8.194 | 8.254 | 8.157 | 8.228 | 1,256,755 | +0.07(+0.87%) |
Aug 08, 2014 | 8.209 | 8.209 | 8.135 | 8.157 | 2,558,892 | +0.00(+0.05%) |
Aug 07, 2014 | 8.098 | 8.209 | 8.098 | 8.153 | 2,534,480 | +0.29(+3.73%) |
Aug 06, 2014 | 7.856 | 7.877 | 7.827 | 7.860 | 2,033,278 | +0.02(+0.28%) |
Aug 05, 2014 | 7.893 | 7.901 | 7.801 | 7.838 | 2,644,216 | -0.05(-0.61%) |
Aug 04, 2014 | 7.990 | 7.997 | 7.882 | 7.886 | 2,073,934 | -0.09(-1.16%) |
Aug 01, 2014 | 7.960 | 7.986 | 7.912 | 7.979 | 1,189,307 | +0.03(+0.33%) |
Jul 31, 2014 | 7.949 | 7.986 | 7.893 | 7.953 | 1,522,524 | -0.05(-0.60%) |
Jul 30, 2014 | 8.068 | 8.068 | 7.919 | 8.001 | 1,477,374 | -0.03(-0.42%) |
Jul 29, 2014 | 8.042 | 8.061 | 7.986 | 8.035 | 997,136 | +0.01(+0.09%) |
Jul 28, 2014 | 8.061 | 8.090 | 8.010 | 8.027 | 876,591 | -0.03(-0.41%) |
Jul 25, 2014 | 8.012 | 8.075 | 7.986 | 8.061 | 1,339,791 | +0.03(+0.37%) |
Jul 24, 2014 | 8.135 | 8.150 | 8.027 | 8.031 | 1,364,548 | -0.11(-1.32%) |
Jul 23, 2014 | 8.079 | 8.142 | 8.023 | 8.139 | 6,425,974 | +0.08(+1.01%) |
Jul 22, 2014 | 8.020 | 8.087 | 7.986 | 8.057 | 1,564,583 | +0.07(+0.93%) |
Jul 21, 2014 | 8.023 | 8.083 | 7.975 | 7.983 | 1,012,710 | -0.04(-0.51%) |
Jul 18, 2014 | 7.986 | 8.068 | 7.968 | 8.023 | 2,640,698 | +0.01(+0.14%) |
Jul 17, 2014 | 8.105 | 8.142 | 7.986 | 8.012 | 2,031,253 | -0.10(-1.24%) |
Jul 16, 2014 | 8.116 | 8.153 | 8.042 | 8.113 | 2,273,517 | -0.00(-0.05%) |
Jul 15, 2014 | 8.098 | 8.116 | 7.979 | 8.116 | 2,350,673 | +0.02(+0.28%) |
Jul 14, 2014 | 8.165 | 8.165 | 8.072 | 8.094 | 1,299,304 | -0.03(-0.32%) |
Jul 11, 2014 | 8.057 | 8.142 | 8.005 | 8.120 | 2,241,319 | -0.18(-2.19%) |
Jul 10, 2014 | 8.261 | 8.332 | 8.228 | 8.302 | 2,345,862 | +0.02(+0.22%) |
Jul 09, 2014 | 8.302 | 8.306 | 8.217 | 8.283 | 1,569,973 | -0.02(-0.22%) |
Jul 08, 2014 | 8.276 | 8.324 | 8.231 | 8.302 | 1,515,185 | +0.04(+0.54%) |
Jul 07, 2014 | 8.250 | 8.306 | 8.213 | 8.257 | 1,354,576 | +0.01(+0.14%) |
Jul 03, 2014 | 8.276 | 8.246 | 8.246 | 8.246 | 669,260 | -0.03(-0.31%) |
Jul 02, 2014 | 8.250 | 8.276 | 8.191 | 8.272 | 1,488,202 | -0.00(-0.04%) |
Jul 01, 2014 | 8.183 | 8.280 | 8.127 | 8.276 | 1,527,125 | +0.13(+1.55%) |
Jun 30, 2014 | 8.157 | 8.172 | 8.113 | 8.150 | 1,577,373 | +0.01(+0.14%) |
Jun 27, 2014 | 8.142 | 8.202 | 8.109 | 8.139 | 1,645,807 | -0.06(-0.73%) |
Jun 26, 2014 | 8.165 | 8.202 | 8.135 | 8.198 | 657,797 | +0.05(+0.59%) |
Jun 25, 2014 | 8.183 | 8.198 | 8.113 | 8.150 | 955,402 | -0.03(-0.36%) |
Jun 24, 2014 | 8.120 | 8.198 | 8.068 | 8.179 | 2,184,712 | +0.06(+0.78%) |
Jun 23, 2014 | 8.287 | 8.295 | 8.116 | 8.116 | 1,888,396 | -0.15(-1.84%) |
Jun 20, 2014 | 8.131 | 8.283 | 8.058 | 8.269 | 4,602,799 | +0.16(+1.97%) |
Jun 19, 2014 | 8.135 | 8.235 | 8.101 | 8.109 | 1,317,584 | -0.00(-0.05%) |
Jun 18, 2014 | 8.094 | 8.153 | 8.012 | 8.113 | 1,921,232 | +0.03(+0.37%) |
Jun 17, 2014 | 8.061 | 8.101 | 8.049 | 8.083 | 848,795 | +0.02(+0.28%) |
Jun 16, 2014 | 8.038 | 8.098 | 8.020 | 8.061 | 1,530,791 | +0.03(+0.37%) |
Jun 13, 2014 | 8.020 | 8.072 | 7.979 | 8.031 | 1,106,969 | +0.01(+0.09%) |
Jun 12, 2014 | 8.049 | 8.083 | 7.971 | 8.023 | 1,816,000 | -0.06(-0.78%) |
Jun 11, 2014 | 8.191 | 8.194 | 8.042 | 8.087 | 1,628,919 | -0.10(-1.27%) |
Jun 10, 2014 | 8.068 | 8.213 | 8.020 | 8.191 | 2,546,700 | +0.21(+2.61%) |
Jun 06, 2014 | 7.886 | 7.997 | 7.830 | 7.983 | 1,057,541 | +0.13(+1.66%) |
Jun 05, 2014 | 7.797 | 7.864 | 7.771 | 7.853 | 966,545 | +0.06(+0.76%) |
Jun 04, 2014 | 7.823 | 7.834 | 7.752 | 7.793 | 854,774 | -0.03(-0.33%) |
Jun 03, 2014 | 7.782 | 7.834 | 7.775 | 7.819 | 966,222 | +0.03(+0.43%) |
Jun 02, 2014 | 7.845 | 7.856 | 7.756 | 7.786 | 1,886,611 | -0.06(-0.76%) |
May 30, 2014 | 7.782 | 7.867 | 7.778 | 7.845 | 1,216,977 | +0.01(+0.19%) |
May 29, 2014 | 7.923 | 7.923 | 7.823 | 7.830 | 990,952 | -0.07(-0.85%) |
May 28, 2014 | 7.860 | 7.931 | 7.827 | 7.897 | 2,293,587 | +0.04(+0.47%) |
May 27, 2014 | 7.856 | 7.893 | 7.839 | 7.860 | 1,001,241 | +0.01(+0.09%) |
May 23, 2014 | 7.804 | 7.853 | 7.853 | 7.853 | 1,208,491 | +0.05(+0.67%) |
May 22, 2014 | 7.763 | 7.801 | 7.737 | 7.801 | 578,869 | +0.04(+0.57%) |
May 21, 2014 | 7.760 | 7.797 | 7.719 | 7.756 | 1,165,444 | +0.04(+0.48%) |
May 20, 2014 | 7.815 | 7.819 | 7.704 | 7.719 | 1,885,871 | -0.09(-1.19%) |
May 19, 2014 | 7.793 | 7.827 | 7.726 | 7.812 | 1,087,093 | +0.01(+0.14%) |
May 16, 2014 | 7.752 | 7.801 | 7.708 | 7.801 | 2,116,661 | +0.01(+0.19%) |
May 15, 2014 | 7.763 | 7.801 | 7.717 | 7.786 | 1,949,521 | -0.01(-0.10%) |
May 14, 2014 | 7.882 | 7.945 | 7.786 | 7.793 | 1,470,970 | -0.09(-1.13%) |
May 13, 2014 | 7.871 | 7.905 | 7.804 | 7.882 | 2,189,090 | +0.03(+0.33%) |
May 12, 2014 | 7.778 | 7.938 | 7.771 | 7.856 | 2,700,393 | +0.08(+1.05%) |
May 09, 2014 | 7.923 | 7.931 | 7.659 | 7.775 | 4,457,363 | -0.24(-2.97%) |
May 08, 2014 | 8.324 | 8.332 | 7.024 | 8.012 | 8,420,343 | -0.65(-7.54%) |
May 07, 2014 | 8.588 | 8.673 | 8.540 | 8.666 | 1,389,313 | +0.08(+0.95%) |
May 06, 2014 | 8.659 | 8.670 | 8.529 | 8.584 | 1,534,356 | -0.05(-0.60%) |
May 05, 2014 | 8.670 | 8.685 | 8.600 | 8.636 | 876,989 | -0.03(-0.34%) |
May 02, 2014 | 8.621 | 8.696 | 8.581 | 8.666 | 1,365,003 | +0.02(+0.21%) |
May 01, 2014 | 8.685 | 8.711 | 8.584 | 8.647 | 1,452,510 | -0.06(-0.68%) |
Apr 30, 2014 | 8.614 | 8.729 | 8.577 | 8.707 | 1,013,477 | +0.12(+1.38%) |
Apr 29, 2014 | 8.569 | 8.640 | 8.534 | 8.588 | 1,045,914 | +0.04(+0.48%) |
Apr 28, 2014 | 8.659 | 8.692 | 8.543 | 8.547 | 1,275,011 | -0.10(-1.16%) |
Apr 25, 2014 | 8.640 | 8.711 | 8.621 | 8.647 | 900,163 | +0.00(+0.00%) |
Apr 24, 2014 | 8.629 | 8.666 | 8.555 | 8.647 | 1,175,946 | +0.04(+0.47%) |
Apr 23, 2014 | 8.610 | 8.627 | 8.558 | 8.607 | 751,200 | -0.00(-0.04%) |
Apr 22, 2014 | 8.621 | 8.633 | 8.551 | 8.610 | 1,363,350 | +0.00(+0.04%) |
Apr 21, 2014 | 8.618 | 8.629 | 8.547 | 8.607 | 863,588 | -0.01(-0.13%) |
Apr 17, 2014 | 8.581 | 8.618 | 8.618 | 8.618 | 1,381,325 | +0.01(+0.09%) |
Apr 16, 2014 | 8.640 | 8.644 | 8.551 | 8.610 | 1,195,572 | +0.01(+0.13%) |
Apr 15, 2014 | 8.547 | 8.655 | 8.525 | 8.599 | 1,587,006 | +0.05(+0.61%) |
Apr 14, 2014 | 8.577 | 8.629 | 8.491 | 8.547 | 2,060,388 | -0.24(-2.75%) |
Apr 11, 2014 | 8.818 | 8.919 | 8.770 | 8.789 | 2,536,540 | -0.04(-0.50%) |
Apr 10, 2014 | 8.915 | 8.985 | 8.751 | 8.833 | 2,952,289 | -0.07(-0.79%) |
Apr 09, 2014 | 8.863 | 8.911 | 8.807 | 8.904 | 1,216,853 | +0.05(+0.59%) |
Apr 08, 2014 | 8.919 | 8.952 | 8.848 | 8.852 | 1,611,302 | -0.06(-0.71%) |
Apr 07, 2014 | 8.889 | 8.985 | 8.881 | 8.915 | 1,526,931 | +0.02(+0.21%) |
Apr 04, 2014 | 8.915 | 8.985 | 8.855 | 8.896 | 1,696,061 | +0.03(+0.38%) |
Apr 03, 2014 | 8.974 | 8.979 | 8.803 | 8.863 | 1,319,791 | -0.11(-1.20%) |
Apr 02, 2014 | 8.945 | 9.030 | 8.915 | 8.971 | 1,223,411 | +0.05(+0.58%) |
Apr 01, 2014 | 8.859 | 8.937 | 8.807 | 8.919 | 1,266,183 | +0.04(+0.46%) |
Mar 31, 2014 | 8.863 | 8.904 | 8.803 | 8.878 | 1,706,565 | +0.07(+0.84%) |
Mar 28, 2014 | 8.785 | 8.859 | 8.759 | 8.803 | 786,362 | +0.02(+0.21%) |
Mar 27, 2014 | 8.770 | 8.802 | 8.694 | 8.785 | 1,125,173 | +0.00(+0.04%) |
Mar 26, 2014 | 8.829 | 8.859 | 8.766 | 8.781 | 1,132,813 | -0.01(-0.13%) |
Mar 25, 2014 | 8.829 | 8.855 | 8.766 | 8.792 | 982,649 | -0.03(-0.29%) |
Mar 24, 2014 | 8.911 | 8.952 | 8.792 | 8.818 | 1,190,987 | -0.11(-1.25%) |
Mar 21, 2014 | 8.863 | 8.945 | 8.855 | 8.930 | 2,042,159 | +0.13(+1.43%) |
Mar 20, 2014 | 8.688 | 8.826 | 8.614 | 8.803 | 1,267,131 | +0.07(+0.85%) |
Mar 19, 2014 | 8.896 | 8.933 | 8.666 | 8.729 | 3,959,973 | -0.17(-1.96%) |
Mar 18, 2014 | 8.792 | 8.919 | 8.792 | 8.904 | 1,098,647 | +0.09(+1.05%) |
Mar 17, 2014 | 8.833 | 8.837 | 8.766 | 8.811 | 1,054,497 | +0.01(+0.13%) |
Mar 14, 2014 | 8.922 | 8.945 | 8.781 | 8.800 | 1,679,800 | -0.06(-0.71%) |
Mar 13, 2014 | 8.792 | 8.922 | 8.766 | 8.863 | 2,462,991 | +0.10(+1.10%) |
Mar 12, 2014 | 8.666 | 8.772 | 8.659 | 8.766 | 2,281,736 | +0.10(+1.11%) |
Mar 11, 2014 | 8.792 | 8.874 | 8.664 | 8.670 | 2,202,884 | -0.12(-1.39%) |
Mar 10, 2014 | 8.766 | 8.866 | 8.744 | 8.792 | 1,832,494 | -0.00(-0.04%) |
Mar 07, 2014 | 8.971 | 9.015 | 8.768 | 8.796 | 1,743,902 | -0.18(-2.03%) |
Mar 06, 2014 | 9.075 | 9.093 | 8.971 | 8.978 | 1,705,173 | -0.10(-1.10%) |
Mar 05, 2014 | 9.045 | 9.088 | 8.971 | 9.078 | 2,613,989 | +0.04(+0.41%) |
Mar 04, 2014 | 8.993 | 9.067 | 8.952 | 9.041 | 3,203,536 | +0.07(+0.79%) |
Mar 03, 2014 | 8.967 | 9.063 | 8.952 | 8.971 | 1,813,405 | -0.06(-0.70%) |
Feb 28, 2014 | 9.008 | 9.056 | 8.965 | 9.034 | 2,267,468 | +0.04(+0.50%) |
Feb 27, 2014 | 8.945 | 9.008 | 8.933 | 8.989 | 1,379,573 | +0.03(+0.29%) |
Feb 26, 2014 | 8.952 | 9.008 | 8.922 | 8.963 | 1,198,495 | +0.02(+0.21%) |
Feb 25, 2014 | 8.963 | 9.021 | 8.933 | 8.945 | 1,292,003 | +0.00(+0.00%) |
Feb 24, 2014 | 8.926 | 8.989 | 8.881 | 8.945 | 1,533,408 | +0.06(+0.71%) |
Feb 21, 2014 | 8.859 | 8.904 | 8.837 | 8.881 | 1,791,184 | +0.02(+0.25%) |
Feb 20, 2014 | 8.774 | 8.863 | 8.774 | 8.859 | 2,391,927 | +0.07(+0.85%) |
Feb 19, 2014 | 8.852 | 8.881 | 8.770 | 8.785 | 1,673,716 | -0.06(-0.67%) |
Feb 18, 2014 | 8.852 | 8.919 | 8.829 | 8.844 | 2,443,675 | +0.01(+0.08%) |
Feb 14, 2014 | 8.822 | 8.837 | 8.837 | 8.837 | 2,929,562 | +0.03(+0.30%) |
Feb 13, 2014 | 8.770 | 8.889 | 8.751 | 8.811 | 2,310,429 | +0.01(+0.17%) |
Feb 12, 2014 | 8.777 | 8.837 | 8.714 | 8.796 | 2,260,000 | +0.04(+0.51%) |
Feb 11, 2014 | 8.852 | 8.869 | 8.737 | 8.751 | 2,040,094 | -0.04(-0.42%) |
Feb 10, 2014 | 8.744 | 8.822 | 8.666 | 8.789 | 1,708,738 | +0.05(+0.60%) |
Feb 07, 2014 | 8.692 | 8.774 | 8.692 | 8.737 | 3,437,344 | +0.07(+0.81%) |
Feb 06, 2014 | 8.729 | 8.922 | 8.631 | 8.666 | 3,336,731 | -0.02(-0.21%) |
Feb 05, 2014 | 8.692 | 8.748 | 8.644 | 8.685 | 1,788,648 | -0.00(-0.04%) |
Feb 04, 2014 | 8.659 | 8.759 | 8.618 | 8.688 | 1,727,434 | +0.04(+0.47%) |
Feb 03, 2014 | 8.759 | 8.786 | 8.618 | 8.647 | 1,599,828 | -0.10(-1.15%) |
Jan 31, 2014 | 8.633 | 8.796 | 8.633 | 8.748 | 1,594,309 | +0.03(+0.30%) |
Jan 30, 2014 | 8.659 | 8.764 | 8.644 | 8.722 | 1,932,288 | +0.07(+0.82%) |
Jan 29, 2014 | 8.688 | 8.740 | 8.614 | 8.651 | 1,386,020 | -0.04(-0.51%) |
Jan 28, 2014 | 8.614 | 8.748 | 8.592 | 8.696 | 1,982,418 | +0.11(+1.30%) |
Jan 27, 2014 | 8.636 | 8.718 | 8.491 | 8.584 | 1,473,358 | -0.07(-0.82%) |
Jan 24, 2014 | 8.696 | 8.737 | 8.610 | 8.655 | 2,138,122 | -0.05(-0.60%) |
Jan 23, 2014 | 8.703 | 8.744 | 8.673 | 8.707 | 1,621,930 | +0.01(+0.09%) |
Jan 22, 2014 | 8.670 | 8.751 | 8.659 | 8.699 | 1,128,761 | +0.02(+0.26%) |
Jan 21, 2014 | 8.636 | 8.729 | 8.626 | 8.677 | 1,410,731 | +0.06(+0.73%) |
Jan 17, 2014 | 8.666 | 8.614 | 8.614 | 8.614 | 1,366,518 | -0.03(-0.39%) |
Jan 16, 2014 | 8.651 | 8.696 | 8.562 | 8.647 | 1,603,605 | +0.03(+0.34%) |
Jan 15, 2014 | 8.503 | 8.655 | 8.503 | 8.618 | 1,420,272 | +0.12(+1.35%) |
Jan 14, 2014 | 8.577 | 8.633 | 8.488 | 8.503 | 1,331,588 | -0.06(-0.65%) |
Jan 13, 2014 | 8.633 | 8.655 | 8.543 | 8.558 | 1,739,802 | -0.07(-0.86%) |
Jan 10, 2014 | 8.543 | 8.659 | 8.540 | 8.633 | 2,277,006 | +0.14(+1.66%) |
Jan 09, 2014 | 8.584 | 8.584 | 8.480 | 8.491 | 2,268,652 | -0.10(-1.21%) |
Jan 08, 2014 | 8.603 | 8.640 | 8.540 | 8.595 | 1,932,434 | -0.25(-2.85%) |
Jan 07, 2014 | 8.915 | 8.974 | 8.798 | 8.848 | 3,136,483 | -0.06(-0.71%) |
Jan 06, 2014 | 8.766 | 8.971 | 8.729 | 8.911 | 4,593,681 | +0.21(+2.39%) |
Jan 03, 2014 | 8.740 | 8.798 | 8.607 | 8.703 | 2,439,885 | +0.00(+0.04%) |
Jan 02, 2014 | 8.529 | 8.789 | 8.514 | 8.699 | 2,566,673 | +0.17(+2.00%) |
Dec 31, 2013 | 8.521 | 8.529 | 8.529 | 8.529 | 2,392,754 | +0.03(+0.31%) |
Dec 30, 2013 | 8.395 | 8.517 | 8.395 | 8.503 | 2,371,206 | +0.08(+0.97%) |
Dec 27, 2013 | 8.488 | 8.514 | 8.343 | 8.421 | 923,897 | -0.08(-0.92%) |
Dec 26, 2013 | 8.503 | 8.566 | 8.465 | 8.499 | 1,909,166 | +0.03(+0.39%) |
Dec 24, 2013 | 8.380 | 8.506 | 8.373 | 8.465 | 1,101,512 | +0.03(+0.40%) |
Dec 23, 2013 | 8.465 | 8.469 | 8.389 | 8.432 | 1,639,846 | +0.01(+0.09%) |
Dec 20, 2013 | 8.317 | 8.434 | 8.317 | 8.425 | 2,021,330 | +0.12(+1.48%) |
Dec 19, 2013 | 8.369 | 8.421 | 8.265 | 8.302 | 1,693,901 | -0.12(-1.45%) |
Dec 18, 2013 | 8.373 | 8.495 | 8.291 | 8.425 | 2,600,179 | +0.06(+0.71%) |
Dec 17, 2013 | 8.272 | 8.406 | 8.246 | 8.365 | 2,138,669 | +0.10(+1.26%) |
Dec 16, 2013 | 8.265 | 8.328 | 8.228 | 8.261 | 2,081,249 | +0.00(+0.05%) |
Dec 13, 2013 | 8.265 | 8.335 | 8.205 | 8.257 | 1,174,867 | -0.01(-0.09%) |
Dec 12, 2013 | 8.205 | 8.300 | 8.130 | 8.265 | 1,516,410 | +0.06(+0.68%) |
Dec 11, 2013 | 8.265 | 8.276 | 8.139 | 8.209 | 1,184,736 | -0.03(-0.36%) |
Dec 10, 2013 | 8.324 | 8.354 | 8.228 | 8.239 | 1,284,770 | -0.02(-0.22%) |
Dec 09, 2013 | 8.172 | 8.302 | 8.161 | 8.257 | 1,299,867 | +0.08(+1.00%) |
Dec 06, 2013 | 8.090 | 8.198 | 8.042 | 8.176 | 1,367,878 | +0.05(+0.59%) |
Dec 05, 2013 | 8.172 | 8.205 | 8.072 | 8.127 | 1,617,453 | -0.04(-0.55%) |
Dec 04, 2013 | 7.990 | 8.187 | 7.942 | 8.172 | 1,880,029 | +0.10(+1.20%) |
Dec 03, 2013 | 8.176 | 8.213 | 8.046 | 8.075 | 2,237,836 | -0.14(-1.67%) |
Dec 02, 2013 | 8.406 | 8.454 | 8.168 | 8.213 | 2,341,434 | -0.17(-2.08%) |
Nov 29, 2013 | 8.451 | 8.451 | 8.361 | 8.387 | 1,410,225 | +0.03(+0.31%) |
Nov 27, 2013 | 8.328 | 8.495 | 8.326 | 8.361 | 2,171,031 | +0.04(+0.54%) |
Nov 26, 2013 | 8.406 | 8.413 | 8.313 | 8.317 | 1,469,915 | -0.07(-0.80%) |
Nov 25, 2013 | 8.321 | 8.415 | 8.306 | 8.384 | 1,274,494 | +0.08(+0.98%) |
Nov 22, 2013 | 8.309 | 8.317 | 8.243 | 8.302 | 1,254,104 | +0.01(+0.18%) |
Nov 21, 2013 | 8.321 | 8.361 | 8.272 | 8.287 | 1,406,397 | +0.00(+0.04%) |
Nov 20, 2013 | 8.306 | 8.399 | 8.261 | 8.283 | 1,589,108 | +0.01(+0.13%) |
Nov 19, 2013 | 8.246 | 8.399 | 8.191 | 8.272 | 2,136,873 | +0.01(+0.09%) |
Nov 18, 2013 | 8.291 | 8.328 | 8.257 | 8.265 | 1,176,560 | -0.02(-0.27%) |
Nov 15, 2013 | 8.213 | 8.309 | 8.191 | 8.287 | 1,707,042 | +0.07(+0.90%) |
Nov 14, 2013 | 8.172 | 8.298 | 8.157 | 8.213 | 1,857,125 | -0.01(-0.18%) |
Nov 12, 2013 | 8.213 | 8.278 | 8.161 | 8.228 | 2,288,337 | +0.01(+0.14%) |
Nov 11, 2013 | 8.191 | 8.239 | 8.150 | 8.217 | 1,452,830 | +0.01(+0.14%) |
Nov 08, 2013 | 8.187 | 8.239 | 8.072 | 8.205 | 2,201,691 | +0.00(+0.00%) |
Nov 07, 2013 | 8.358 | 8.376 | 7.912 | 8.205 | 5,430,464 | -0.30(-3.54%) |
Nov 06, 2013 | 8.636 | 8.651 | 8.495 | 8.506 | 1,731,233 | -0.09(-0.99%) |
Nov 05, 2013 | 8.644 | 8.692 | 8.517 | 8.592 | 1,631,181 | -0.11(-1.28%) |
Nov 04, 2013 | 8.666 | 8.766 | 8.592 | 8.703 | 1,601,847 | +0.07(+0.77%) |
Nov 01, 2013 | 8.555 | 8.672 | 8.477 | 8.636 | 2,194,240 | +0.07(+0.78%) |
Oct 31, 2013 | 8.577 | 8.655 | 8.499 | 8.569 | 1,716,965 | -0.03(-0.39%) |
Oct 30, 2013 | 8.659 | 8.770 | 8.566 | 8.603 | 1,529,410 | -0.08(-0.94%) |
Oct 29, 2013 | 8.744 | 8.766 | 8.629 | 8.685 | 2,087,069 | -0.09(-1.02%) |
Oct 28, 2013 | 8.803 | 8.841 | 8.763 | 8.774 | 1,662,307 | -0.04(-0.42%) |
Oct 25, 2013 | 8.863 | 8.896 | 8.766 | 8.811 | 1,233,501 | -0.01(-0.17%) |
Oct 24, 2013 | 8.737 | 8.855 | 8.707 | 8.826 | 1,420,032 | +0.12(+1.32%) |
Oct 23, 2013 | 8.651 | 8.774 | 8.629 | 8.711 | 1,461,951 | +0.06(+0.69%) |
Oct 22, 2013 | 8.569 | 8.662 | 8.473 | 8.651 | 2,341,991 | +0.15(+1.79%) |
Oct 21, 2013 | 8.670 | 8.673 | 8.473 | 8.499 | 1,813,372 | -0.16(-1.89%) |
Oct 18, 2013 | 8.551 | 8.666 | 8.480 | 8.662 | 2,614,727 | +0.21(+2.46%) |
Oct 17, 2013 | 8.369 | 8.465 | 8.332 | 8.454 | 1,782,055 | +0.10(+1.16%) |
Oct 16, 2013 | 8.321 | 8.373 | 8.276 | 8.358 | 1,326,705 | +0.06(+0.72%) |
Oct 15, 2013 | 8.309 | 8.350 | 8.243 | 8.298 | 1,213,948 | -0.03(-0.40%) |
Oct 14, 2013 | 8.406 | 8.432 | 8.300 | 8.332 | 1,449,088 | -0.09(-1.10%) |
Oct 11, 2013 | 8.332 | 8.432 | 8.270 | 8.425 | 1,520,965 | +0.10(+1.25%) |
Oct 10, 2013 | 8.306 | 8.376 | 8.280 | 8.321 | 1,524,287 | +0.09(+1.13%) |
Oct 09, 2013 | 8.335 | 8.358 | 8.209 | 8.228 | 1,315,301 | -0.08(-0.94%) |
Oct 08, 2013 | 8.443 | 8.454 | 8.272 | 8.306 | 1,649,718 | -0.14(-1.67%) |
Oct 07, 2013 | 8.399 | 8.499 | 8.369 | 8.447 | 1,609,600 | -0.04(-0.48%) |
Oct 04, 2013 | 8.488 | 8.499 | 8.439 | 8.488 | 2,269,985 | -0.02(-0.26%) |
Oct 03, 2013 | 8.488 | 8.514 | 8.439 | 8.510 | 2,113,368 | -0.03(-0.39%) |
Oct 02, 2013 | 8.532 | 8.599 | 8.469 | 8.543 | 1,855,587 | -0.04(-0.52%) |