Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.044 | 7.051 | 6.824 | 6.937 | 76,989 | -0.01(-0.10%) |
Oct 30, 2014 | 6.657 | 6.958 | 6.556 | 6.944 | 79,506 | +0.29(+4.32%) |
Oct 29, 2014 | 6.800 | 6.800 | 6.563 | 6.657 | 81,331 | -0.11(-1.70%) |
Oct 28, 2014 | 6.534 | 6.771 | 6.470 | 6.771 | 121,592 | +0.31(+4.78%) |
Oct 27, 2014 | 6.412 | 6.470 | 6.477 | 6.463 | 69,437 | -0.01(-0.22%) |
Oct 24, 2014 | 6.463 | 6.513 | 6.319 | 6.477 | 72,242 | +0.04(+0.56%) |
Oct 23, 2014 | 6.420 | 6.534 | 6.384 | 6.441 | 49,750 | +0.11(+1.70%) |
Oct 22, 2014 | 6.477 | 6.527 | 6.319 | 6.333 | 62,761 | -0.16(-2.43%) |
Oct 21, 2014 | 6.513 | 6.556 | 6.341 | 6.491 | 52,174 | -0.02(-0.33%) |
Oct 20, 2014 | 6.305 | 6.542 | 6.305 | 6.513 | 45,944 | +0.17(+2.60%) |
Oct 17, 2014 | 6.606 | 6.606 | 6.326 | 6.348 | 93,674 | -0.14(-2.21%) |
Oct 16, 2014 | 6.412 | 6.610 | 6.412 | 6.491 | 82,762 | -0.01(-0.22%) |
Oct 15, 2014 | 6.455 | 6.585 | 6.405 | 6.506 | 132,754 | -0.04(-0.55%) |
Oct 14, 2014 | 6.506 | 6.628 | 6.384 | 6.542 | 90,585 | +0.13(+2.02%) |
Oct 13, 2014 | 6.197 | 6.463 | 6.197 | 6.412 | 88,448 | +0.20(+3.24%) |
Oct 10, 2014 | 6.290 | 6.506 | 6.183 | 6.211 | 89,943 | -0.12(-1.93%) |
Oct 09, 2014 | 6.470 | 6.470 | 6.312 | 6.333 | 56,334 | -0.16(-2.43%) |
Oct 08, 2014 | 6.319 | 6.491 | 6.256 | 6.491 | 62,959 | +0.14(+2.15%) |
Oct 07, 2014 | 6.477 | 6.585 | 6.333 | 6.355 | 68,592 | -0.14(-2.21%) |
Oct 06, 2014 | 6.542 | 6.578 | 6.463 | 6.499 | 32,911 | -0.01(-0.11%) |
Oct 03, 2014 | 6.570 | 6.570 | 6.427 | 6.506 | 92,511 | -0.01(-0.11%) |
Oct 02, 2014 | 6.283 | 6.542 | 6.276 | 6.513 | 111,635 | +0.22(+3.42%) |
Oct 01, 2014 | 6.348 | 6.534 | 6.240 | 6.297 | 89,888 | -0.04(-0.57%) |
Sep 30, 2014 | 6.484 | 6.520 | 6.326 | 6.333 | 141,986 | -0.14(-2.22%) |
Sep 29, 2014 | 6.362 | 6.520 | 6.362 | 6.477 | 64,600 | +0.05(+0.78%) |
Sep 26, 2014 | 6.297 | 6.463 | 6.297 | 6.427 | 47,303 | +0.13(+2.05%) |
Sep 25, 2014 | 6.333 | 6.341 | 6.226 | 6.297 | 68,572 | -0.03(-0.45%) |
Sep 24, 2014 | 6.283 | 6.401 | 6.269 | 6.326 | 76,790 | +0.04(+0.69%) |
Sep 23, 2014 | 6.247 | 6.391 | 6.236 | 6.283 | 132,388 | +0.01(+0.11%) |
Sep 22, 2014 | 6.312 | 6.384 | 6.262 | 6.276 | 111,164 | -0.10(-1.58%) |
Sep 19, 2014 | 6.384 | 6.384 | 6.276 | 6.376 | 123,819 | +0.01(+0.11%) |
Sep 18, 2014 | 6.319 | 6.457 | 6.312 | 6.369 | 51,453 | +0.09(+1.37%) |
Sep 17, 2014 | 6.233 | 6.369 | 6.132 | 6.283 | 71,344 | +0.07(+1.16%) |
Sep 16, 2014 | 6.175 | 6.276 | 6.096 | 6.211 | 54,856 | +0.00(+0.00%) |
Sep 15, 2014 | 6.218 | 6.240 | 6.119 | 6.211 | 101,023 | -0.03(-0.46%) |
Sep 12, 2014 | 6.247 | 6.262 | 6.082 | 6.240 | 115,286 | +0.01(+0.23%) |
Sep 11, 2014 | 6.211 | 6.262 | 6.111 | 6.226 | 102,735 | -0.01(-0.23%) |
Sep 10, 2014 | 6.269 | 6.326 | 6.226 | 6.240 | 64,720 | -0.03(-0.46%) |
Sep 09, 2014 | 6.341 | 6.341 | 6.262 | 6.269 | 52,121 | -0.10(-1.58%) |
Sep 08, 2014 | 6.369 | 6.412 | 6.312 | 6.369 | 58,297 | -0.02(-0.34%) |
Sep 05, 2014 | 6.326 | 6.477 | 6.319 | 6.391 | 42,472 | +0.06(+1.02%) |
Sep 04, 2014 | 6.434 | 6.520 | 6.326 | 6.326 | 53,315 | -0.10(-1.56%) |
Sep 03, 2014 | 6.585 | 6.599 | 6.427 | 6.427 | 48,818 | -0.14(-2.19%) |
Sep 02, 2014 | 6.621 | 6.624 | 6.549 | 6.570 | 30,530 | -0.04(-0.54%) |
Aug 29, 2014 | 6.506 | 6.606 | 6.606 | 6.606 | 87,038 | +0.10(+1.55%) |
Aug 28, 2014 | 6.556 | 6.618 | 6.499 | 6.506 | 33,573 | -0.11(-1.63%) |
Aug 27, 2014 | 6.621 | 6.649 | 6.499 | 6.613 | 60,672 | +0.00(+0.00%) |
Aug 26, 2014 | 6.563 | 6.700 | 6.497 | 6.613 | 60,768 | +0.04(+0.66%) |
Aug 25, 2014 | 6.534 | 6.628 | 6.474 | 6.570 | 46,728 | +0.04(+0.66%) |
Aug 22, 2014 | 6.700 | 6.775 | 6.499 | 6.527 | 52,432 | -0.14(-2.15%) |
Aug 21, 2014 | 6.369 | 6.736 | 6.328 | 6.671 | 269,388 | +0.28(+4.38%) |
Aug 20, 2014 | 6.463 | 6.527 | 6.355 | 6.391 | 81,363 | -0.11(-1.66%) |
Aug 19, 2014 | 6.685 | 6.714 | 6.470 | 6.499 | 81,317 | -0.16(-2.37%) |
Aug 18, 2014 | 6.779 | 6.786 | 6.635 | 6.657 | 49,055 | -0.08(-1.17%) |
Aug 15, 2014 | 6.807 | 6.814 | 6.534 | 6.736 | 76,463 | +0.01(+0.11%) |
Aug 14, 2014 | 6.728 | 6.736 | 6.642 | 6.728 | 33,351 | -0.02(-0.32%) |
Aug 13, 2014 | 6.757 | 6.865 | 6.671 | 6.750 | 58,637 | +0.01(+0.11%) |
Aug 12, 2014 | 6.836 | 6.893 | 6.728 | 6.743 | 23,240 | -0.15(-2.19%) |
Aug 11, 2014 | 6.700 | 6.929 | 6.692 | 6.893 | 43,650 | +0.22(+3.34%) |
Aug 08, 2014 | 6.585 | 6.707 | 6.585 | 6.671 | 40,270 | +0.07(+1.09%) |
Aug 07, 2014 | 6.628 | 6.721 | 6.513 | 6.599 | 42,256 | +0.00(+0.00%) |
Aug 06, 2014 | 6.664 | 6.756 | 6.534 | 6.599 | 46,098 | -0.12(-1.82%) |
Aug 05, 2014 | 6.778 | 6.828 | 6.684 | 6.721 | 36,196 | -0.09(-1.25%) |
Aug 04, 2014 | 6.657 | 6.856 | 6.551 | 6.806 | 63,001 | +0.15(+2.24%) |
Aug 01, 2014 | 6.586 | 6.693 | 6.511 | 6.657 | 56,554 | +0.04(+0.64%) |
Jul 31, 2014 | 6.785 | 6.885 | 6.600 | 6.615 | 72,617 | -0.24(-3.52%) |
Jul 30, 2014 | 6.913 | 6.963 | 6.814 | 6.856 | 36,105 | +0.01(+0.21%) |
Jul 29, 2014 | 6.792 | 6.920 | 6.792 | 6.842 | 79,975 | +0.06(+0.84%) |
Jul 28, 2014 | 6.821 | 6.821 | 6.750 | 6.785 | 96,332 | -0.04(-0.52%) |
Jul 25, 2014 | 6.707 | 6.899 | 6.707 | 6.821 | 72,749 | +0.04(+0.63%) |
Jul 24, 2014 | 6.856 | 6.913 | 6.778 | 6.778 | 58,086 | -0.08(-1.14%) |
Jul 23, 2014 | 6.920 | 6.927 | 6.828 | 6.856 | 48,060 | -0.07(-1.03%) |
Jul 22, 2014 | 6.792 | 6.941 | 6.750 | 6.927 | 80,342 | +0.17(+2.52%) |
Jul 21, 2014 | 6.842 | 6.842 | 6.636 | 6.757 | 60,808 | -0.11(-1.65%) |
Jul 18, 2014 | 6.572 | 6.877 | 6.572 | 6.870 | 81,519 | +0.26(+3.87%) |
Jul 17, 2014 | 6.750 | 6.785 | 6.600 | 6.615 | 68,393 | -0.16(-2.31%) |
Jul 16, 2014 | 6.657 | 6.870 | 6.466 | 6.771 | 112,464 | +0.23(+3.47%) |
Jul 15, 2014 | 6.728 | 6.785 | 6.536 | 6.544 | 132,447 | -0.33(-4.76%) |
Jul 14, 2014 | 6.892 | 6.927 | 6.771 | 6.870 | 24,669 | +0.07(+1.04%) |
Jul 11, 2014 | 6.856 | 6.927 | 6.764 | 6.799 | 55,389 | -0.06(-0.93%) |
Jul 10, 2014 | 6.913 | 7.020 | 6.856 | 6.863 | 65,768 | -0.19(-2.72%) |
Jul 09, 2014 | 7.041 | 7.055 | 6.856 | 7.055 | 185,702 | +0.00(+0.00%) |
Jul 08, 2014 | 7.176 | 7.281 | 7.020 | 7.055 | 172,952 | -0.11(-1.49%) |
Jul 07, 2014 | 7.282 | 7.353 | 7.162 | 7.162 | 50,123 | -0.16(-2.23%) |
Jul 03, 2014 | 7.282 | 7.325 | 7.325 | 7.325 | 20,127 | +0.05(+0.68%) |
Jul 02, 2014 | 7.297 | 7.389 | 7.261 | 7.275 | 45,161 | -0.06(-0.78%) |
Jul 01, 2014 | 6.998 | 7.382 | 6.998 | 7.332 | 155,171 | +0.31(+4.45%) |
Jun 30, 2014 | 7.162 | 7.204 | 6.998 | 7.020 | 98,108 | -0.19(-2.66%) |
Jun 27, 2014 | 6.885 | 7.211 | 6.885 | 7.211 | 170,337 | +0.25(+3.57%) |
Jun 26, 2014 | 6.821 | 6.970 | 6.764 | 6.963 | 99,832 | -0.18(-2.58%) |
Jun 25, 2014 | 6.892 | 7.176 | 6.835 | 7.147 | 87,174 | +0.26(+3.71%) |
Jun 24, 2014 | 7.105 | 7.176 | 6.859 | 6.892 | 117,123 | -0.26(-3.58%) |
Jun 23, 2014 | 7.020 | 7.155 | 6.998 | 7.147 | 72,220 | +0.13(+1.93%) |
Jun 20, 2014 | 6.977 | 7.069 | 6.927 | 7.012 | 132,603 | +0.04(+0.51%) |
Jun 19, 2014 | 6.991 | 7.055 | 6.856 | 6.977 | 44,907 | -0.01(-0.10%) |
Jun 18, 2014 | 6.984 | 7.012 | 6.885 | 6.984 | 47,663 | -0.01(-0.20%) |
Jun 17, 2014 | 6.941 | 7.062 | 6.920 | 6.998 | 58,232 | +0.03(+0.41%) |
Jun 16, 2014 | 6.806 | 7.041 | 6.806 | 6.970 | 38,416 | +0.12(+1.76%) |
Jun 13, 2014 | 6.821 | 7.062 | 6.821 | 6.849 | 303,948 | +0.02(+0.31%) |
Jun 12, 2014 | 6.799 | 6.863 | 6.757 | 6.828 | 56,038 | +0.03(+0.42%) |
Jun 11, 2014 | 6.948 | 7.020 | 6.757 | 6.799 | 72,439 | -0.17(-2.45%) |
Jun 10, 2014 | 6.913 | 7.034 | 6.892 | 6.970 | 48,950 | -0.04(-0.51%) |
Jun 06, 2014 | 7.012 | 7.076 | 6.941 | 7.005 | 68,688 | +0.04(+0.61%) |
Jun 05, 2014 | 6.814 | 6.991 | 6.750 | 6.963 | 55,107 | +0.18(+2.73%) |
Jun 04, 2014 | 6.750 | 6.835 | 6.750 | 6.778 | 40,771 | +0.00(+0.00%) |
Jun 03, 2014 | 6.757 | 6.849 | 6.750 | 6.778 | 76,404 | -0.02(-0.31%) |
Jun 02, 2014 | 6.849 | 6.885 | 6.757 | 6.799 | 52,178 | -0.03(-0.42%) |
May 30, 2014 | 6.892 | 6.892 | 6.764 | 6.828 | 54,273 | -0.04(-0.52%) |
May 29, 2014 | 6.863 | 6.920 | 6.771 | 6.863 | 43,929 | +0.05(+0.73%) |
May 28, 2014 | 6.963 | 7.012 | 6.814 | 6.814 | 62,574 | -0.18(-2.64%) |
May 27, 2014 | 7.005 | 7.076 | 6.920 | 6.998 | 57,216 | +0.07(+1.03%) |
May 23, 2014 | 6.821 | 6.927 | 6.927 | 6.927 | 511,626 | +0.13(+1.99%) |
May 22, 2014 | 6.735 | 6.847 | 6.714 | 6.792 | 27,988 | +0.10(+1.49%) |
May 21, 2014 | 6.750 | 6.806 | 6.678 | 6.693 | 291,604 | -0.02(-0.32%) |
May 20, 2014 | 6.735 | 6.757 | 6.636 | 6.714 | 125,373 | -0.01(-0.11%) |
May 19, 2014 | 6.607 | 6.735 | 6.607 | 6.721 | 54,836 | +0.12(+1.83%) |
May 16, 2014 | 6.423 | 6.613 | 6.380 | 6.600 | 70,614 | +0.18(+2.77%) |
May 15, 2014 | 6.202 | 6.465 | 6.153 | 6.423 | 74,517 | +0.16(+2.61%) |
May 14, 2014 | 6.558 | 6.674 | 6.217 | 6.259 | 85,590 | -0.33(-5.06%) |
May 13, 2014 | 6.707 | 6.707 | 6.544 | 6.593 | 49,276 | -0.11(-1.59%) |
May 12, 2014 | 6.465 | 6.735 | 6.436 | 6.700 | 111,005 | +0.25(+3.85%) |
May 09, 2014 | 6.202 | 6.472 | 6.146 | 6.451 | 53,541 | +0.19(+3.06%) |
May 08, 2014 | 6.295 | 6.472 | 6.245 | 6.259 | 73,785 | -0.07(-1.12%) |
May 07, 2014 | 6.394 | 6.416 | 6.252 | 6.330 | 55,998 | -0.04(-0.56%) |
May 06, 2014 | 6.556 | 6.654 | 6.359 | 6.366 | 87,658 | -0.24(-3.62%) |
May 05, 2014 | 6.535 | 6.619 | 6.436 | 6.605 | 63,698 | +0.05(+0.75%) |
May 02, 2014 | 6.605 | 6.696 | 6.478 | 6.556 | 87,227 | -0.02(-0.32%) |
May 01, 2014 | 6.745 | 6.872 | 6.457 | 6.577 | 120,232 | -0.20(-2.90%) |
Apr 30, 2014 | 6.773 | 6.823 | 6.640 | 6.773 | 79,025 | -0.01(-0.10%) |
Apr 29, 2014 | 6.689 | 6.819 | 6.670 | 6.780 | 65,503 | +0.15(+2.22%) |
Apr 28, 2014 | 6.598 | 6.717 | 6.471 | 6.633 | 60,632 | +0.04(+0.64%) |
Apr 25, 2014 | 6.710 | 6.759 | 6.542 | 6.591 | 93,409 | -0.17(-2.49%) |
Apr 24, 2014 | 6.830 | 6.830 | 6.675 | 6.759 | 85,991 | -0.02(-0.31%) |
Apr 23, 2014 | 6.914 | 6.963 | 6.759 | 6.780 | 107,822 | -0.17(-2.43%) |
Apr 22, 2014 | 6.963 | 6.984 | 6.910 | 6.949 | 60,403 | -0.02(-0.30%) |
Apr 21, 2014 | 7.005 | 7.005 | 6.921 | 6.970 | 53,844 | -0.05(-0.70%) |
Apr 17, 2014 | 7.026 | 7.019 | 7.019 | 7.019 | 53,512 | -0.01(-0.10%) |
Apr 16, 2014 | 7.047 | 7.069 | 6.893 | 7.026 | 69,078 | +0.04(+0.60%) |
Apr 15, 2014 | 7.026 | 7.040 | 6.858 | 6.984 | 89,283 | -0.01(-0.20%) |
Apr 14, 2014 | 6.956 | 7.047 | 6.907 | 6.998 | 108,965 | +0.11(+1.63%) |
Apr 11, 2014 | 6.766 | 6.970 | 6.766 | 6.886 | 84,430 | +0.05(+0.72%) |
Apr 10, 2014 | 6.935 | 6.963 | 6.723 | 6.837 | 103,339 | -0.13(-1.92%) |
Apr 09, 2014 | 6.759 | 6.991 | 6.759 | 6.970 | 35,611 | +0.22(+3.33%) |
Apr 08, 2014 | 6.752 | 6.879 | 6.703 | 6.745 | 80,434 | -0.02(-0.31%) |
Apr 07, 2014 | 6.668 | 6.823 | 6.640 | 6.766 | 65,984 | +0.05(+0.73%) |
Apr 04, 2014 | 7.076 | 7.076 | 6.675 | 6.717 | 128,246 | -0.30(-4.21%) |
Apr 03, 2014 | 7.307 | 7.328 | 6.998 | 7.012 | 66,239 | -0.32(-4.31%) |
Apr 02, 2014 | 7.307 | 7.343 | 7.167 | 7.329 | 72,688 | +0.02(+0.29%) |
Apr 01, 2014 | 7.174 | 7.343 | 7.114 | 7.307 | 85,946 | +0.16(+2.26%) |
Mar 31, 2014 | 7.202 | 7.293 | 7.055 | 7.146 | 91,779 | -0.01(-0.10%) |
Mar 28, 2014 | 7.005 | 7.378 | 6.970 | 7.153 | 222,157 | +0.15(+2.21%) |
Mar 27, 2014 | 6.956 | 7.003 | 6.935 | 6.998 | 78,529 | +0.03(+0.40%) |
Mar 26, 2014 | 7.040 | 7.040 | 6.956 | 6.970 | 125,736 | -0.04(-0.50%) |
Mar 25, 2014 | 7.005 | 7.047 | 6.964 | 7.005 | 107,055 | +0.01(+0.10%) |
Mar 24, 2014 | 7.026 | 7.054 | 6.956 | 6.998 | 95,776 | +0.01(+0.10%) |
Mar 21, 2014 | 7.012 | 7.085 | 6.984 | 6.991 | 146,472 | -0.01(-0.20%) |
Mar 20, 2014 | 7.005 | 7.130 | 6.991 | 7.005 | 34,346 | +0.01(+0.10%) |
Mar 19, 2014 | 7.153 | 7.165 | 6.984 | 6.998 | 49,913 | -0.15(-2.06%) |
Mar 18, 2014 | 7.026 | 7.153 | 6.977 | 7.146 | 116,125 | +0.14(+2.01%) |
Mar 17, 2014 | 7.062 | 7.062 | 6.977 | 7.005 | 173,033 | -0.01(-0.15%) |
Mar 14, 2014 | 6.977 | 7.090 | 6.977 | 7.016 | 33,476 | +0.00(+0.05%) |
Mar 13, 2014 | 7.069 | 7.078 | 6.977 | 7.012 | 118,809 | -0.05(-0.70%) |
Mar 12, 2014 | 6.998 | 7.083 | 6.886 | 7.062 | 58,119 | +0.05(+0.70%) |
Mar 11, 2014 | 7.026 | 7.053 | 6.977 | 7.012 | 88,337 | -0.04(-0.60%) |
Mar 10, 2014 | 7.040 | 7.062 | 6.970 | 7.054 | 109,510 | -0.04(-0.50%) |
Mar 07, 2014 | 7.054 | 7.090 | 6.991 | 7.090 | 285,539 | +0.07(+1.00%) |
Mar 06, 2014 | 7.223 | 7.223 | 6.970 | 7.019 | 133,058 | -0.20(-2.73%) |
Mar 05, 2014 | 7.329 | 7.410 | 7.188 | 7.216 | 287,105 | -0.15(-2.00%) |
Mar 04, 2014 | 7.504 | 7.567 | 7.314 | 7.364 | 171,160 | -0.06(-0.85%) |
Mar 03, 2014 | 7.293 | 7.441 | 7.132 | 7.427 | 164,003 | +0.08(+1.05%) |
Feb 28, 2014 | 7.799 | 7.799 | 7.321 | 7.350 | 162,462 | -0.41(-5.25%) |
Feb 27, 2014 | 7.624 | 7.785 | 7.574 | 7.757 | 139,337 | +0.13(+1.75%) |
Feb 26, 2014 | 7.715 | 7.806 | 7.596 | 7.624 | 76,124 | -0.06(-0.82%) |
Feb 25, 2014 | 7.680 | 7.785 | 7.631 | 7.687 | 95,060 | +0.04(+0.55%) |
Feb 24, 2014 | 7.652 | 7.736 | 7.553 | 7.645 | 116,125 | -0.07(-0.91%) |
Feb 21, 2014 | 7.764 | 7.764 | 7.641 | 7.715 | 100,235 | -0.01(-0.18%) |
Feb 20, 2014 | 7.729 | 7.764 | 7.673 | 7.729 | 186,041 | +0.03(+0.37%) |
Feb 19, 2014 | 7.715 | 7.785 | 7.270 | 7.701 | 101,780 | -0.01(-0.18%) |
Feb 18, 2014 | 7.715 | 7.813 | 7.652 | 7.715 | 190,170 | -0.02(-0.27%) |
Feb 14, 2014 | 7.610 | 7.736 | 7.736 | 7.736 | 190,567 | +0.14(+1.85%) |
Feb 13, 2014 | 7.272 | 7.659 | 7.272 | 7.596 | 99,737 | +0.25(+3.44%) |
Feb 12, 2014 | 7.300 | 7.378 | 7.272 | 7.343 | 203,594 | +0.05(+0.67%) |
Feb 11, 2014 | 7.237 | 7.378 | 7.195 | 7.293 | 128,364 | +0.09(+1.27%) |
Feb 10, 2014 | 7.026 | 7.202 | 6.949 | 7.202 | 119,565 | +0.18(+2.50%) |
Feb 07, 2014 | 6.949 | 7.062 | 6.949 | 7.026 | 83,755 | +0.07(+1.01%) |
Feb 06, 2014 | 7.012 | 7.111 | 6.872 | 6.956 | 247,600 | -0.06(-0.90%) |
Feb 05, 2014 | 6.956 | 7.111 | 6.851 | 7.019 | 118,883 | +0.06(+0.91%) |
Feb 04, 2014 | 7.026 | 7.060 | 6.887 | 6.956 | 98,974 | -0.01(-0.10%) |
Feb 03, 2014 | 7.026 | 7.130 | 6.817 | 6.963 | 478,751 | -0.05(-0.69%) |
Jan 31, 2014 | 6.838 | 7.088 | 6.838 | 7.012 | 172,172 | +0.05(+0.70%) |
Jan 30, 2014 | 6.845 | 6.991 | 6.824 | 6.963 | 104,393 | +0.17(+2.46%) |
Jan 29, 2014 | 6.873 | 6.956 | 6.789 | 6.796 | 311,066 | -0.11(-1.61%) |
Jan 28, 2014 | 6.880 | 6.941 | 6.817 | 6.907 | 315,811 | +0.06(+0.81%) |
Jan 27, 2014 | 6.921 | 6.942 | 6.817 | 6.852 | 60,449 | -0.07(-1.01%) |
Jan 24, 2014 | 6.817 | 6.991 | 6.720 | 6.921 | 446,562 | +0.05(+0.71%) |
Jan 23, 2014 | 6.873 | 6.907 | 6.824 | 6.873 | 49,293 | -0.06(-0.80%) |
Jan 22, 2014 | 6.942 | 6.977 | 6.913 | 6.928 | 36,294 | -0.03(-0.40%) |
Jan 21, 2014 | 6.900 | 6.970 | 6.887 | 6.956 | 53,522 | +0.08(+1.11%) |
Jan 17, 2014 | 6.907 | 6.880 | 6.880 | 6.880 | 47,152 | -0.07(-1.00%) |
Jan 16, 2014 | 6.880 | 6.949 | 6.859 | 6.949 | 52,990 | +0.10(+1.52%) |
Jan 15, 2014 | 6.782 | 6.880 | 6.789 | 6.845 | 48,131 | +0.06(+0.92%) |
Jan 14, 2014 | 6.782 | 6.831 | 6.685 | 6.782 | 57,333 | +0.01(+0.10%) |
Jan 13, 2014 | 6.775 | 6.845 | 6.699 | 6.775 | 58,659 | -0.04(-0.61%) |
Jan 10, 2014 | 6.859 | 6.859 | 6.678 | 6.817 | 59,671 | -0.03(-0.41%) |
Jan 09, 2014 | 6.859 | 6.907 | 6.756 | 6.845 | 42,913 | -0.01(-0.10%) |
Jan 08, 2014 | 6.921 | 6.935 | 6.789 | 6.852 | 70,691 | -0.07(-1.01%) |
Jan 07, 2014 | 6.734 | 6.942 | 6.734 | 6.921 | 64,758 | +0.21(+3.11%) |
Jan 06, 2014 | 6.894 | 6.949 | 6.706 | 6.713 | 118,168 | -0.20(-2.92%) |
Jan 03, 2014 | 6.907 | 6.949 | 6.824 | 6.914 | 93,181 | +0.01(+0.10%) |
Jan 02, 2014 | 6.817 | 6.907 | 6.747 | 6.907 | 76,462 | +0.04(+0.61%) |
Dec 31, 2013 | 6.928 | 6.866 | 6.866 | 6.866 | 84,673 | -0.03(-0.40%) |
Dec 30, 2013 | 6.963 | 6.997 | 6.880 | 6.894 | 72,014 | -0.06(-0.90%) |
Dec 27, 2013 | 6.970 | 6.970 | 6.894 | 6.956 | 16,566 | +0.02(+0.30%) |
Dec 26, 2013 | 6.970 | 7.026 | 6.914 | 6.935 | 26,789 | -0.03(-0.50%) |
Dec 24, 2013 | 6.998 | 7.053 | 6.929 | 6.970 | 32,197 | -0.03(-0.40%) |
Dec 23, 2013 | 7.026 | 7.060 | 6.963 | 6.998 | 107,374 | +0.02(+0.30%) |
Dec 20, 2013 | 6.838 | 7.026 | 6.838 | 6.977 | 274,712 | +0.17(+2.45%) |
Dec 19, 2013 | 7.026 | 7.026 | 6.782 | 6.810 | 49,843 | -0.21(-2.97%) |
Dec 18, 2013 | 6.838 | 7.026 | 6.803 | 7.019 | 63,338 | +0.17(+2.44%) |
Dec 17, 2013 | 6.880 | 6.956 | 6.810 | 6.852 | 65,785 | -0.08(-1.10%) |
Dec 16, 2013 | 7.047 | 7.047 | 6.928 | 6.928 | 94,744 | -0.06(-0.80%) |
Dec 13, 2013 | 6.949 | 7.074 | 6.608 | 6.984 | 47,773 | +0.07(+1.01%) |
Dec 12, 2013 | 6.894 | 7.047 | 6.740 | 6.914 | 52,343 | +0.05(+0.71%) |
Dec 11, 2013 | 6.921 | 6.956 | 6.782 | 6.866 | 90,056 | -0.06(-0.80%) |
Dec 10, 2013 | 7.123 | 7.123 | 6.914 | 6.921 | 73,706 | -0.24(-3.30%) |
Dec 09, 2013 | 7.373 | 7.373 | 7.095 | 7.158 | 271,311 | -0.01(-0.10%) |
Dec 06, 2013 | 7.095 | 7.262 | 7.088 | 7.165 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 6.928 | 7.088 | 6.928 | 7.067 | 0 | +0.17(+2.52%) |
Dec 04, 2013 | 6.796 | 7.331 | 6.713 | 6.894 | 0 | +0.47(+7.25%) |
Dec 03, 2013 | 6.281 | 6.455 | 6.281 | 6.427 | 0 | +0.13(+1.99%) |
Dec 02, 2013 | 6.664 | 6.664 | 6.302 | 6.302 | 73,229 | -0.41(-6.11%) |
Nov 29, 2013 | 6.622 | 6.720 | 6.539 | 6.713 | 0 | +0.07(+1.05%) |
Nov 27, 2013 | 6.504 | 6.657 | 6.397 | 6.643 | 0 | +0.15(+2.36%) |
Nov 26, 2013 | 6.379 | 6.504 | 6.302 | 6.490 | 0 | +0.10(+1.52%) |
Nov 25, 2013 | 6.400 | 6.469 | 6.351 | 6.393 | 23,908 | -0.01(-0.11%) |
Nov 22, 2013 | 6.434 | 6.462 | 6.344 | 6.400 | 0 | -0.04(-0.65%) |
Nov 21, 2013 | 6.365 | 6.455 | 6.323 | 6.441 | 41,543 | +0.13(+1.98%) |
Nov 20, 2013 | 6.281 | 6.379 | 6.261 | 6.316 | 0 | +0.04(+0.67%) |
Nov 19, 2013 | 6.309 | 6.365 | 6.261 | 6.274 | 59,804 | -0.06(-0.88%) |
Nov 18, 2013 | 6.358 | 6.365 | 6.309 | 6.330 | 0 | -0.02(-0.33%) |
Nov 15, 2013 | 6.254 | 6.365 | 6.226 | 6.351 | 0 | +0.08(+1.33%) |
Nov 14, 2013 | 6.365 | 6.365 | 6.226 | 6.267 | 39,080 | -0.15(-2.38%) |
Nov 13, 2013 | 6.365 | 6.434 | 6.295 | 6.420 | 0 | +0.02(+0.33%) |
Nov 12, 2013 | 6.345 | 6.400 | 6.317 | 6.400 | 0 | +0.06(+0.98%) |
Nov 11, 2013 | 6.372 | 6.386 | 6.303 | 6.338 | 0 | -0.08(-1.29%) |
Nov 08, 2013 | 6.200 | 6.455 | 6.200 | 6.420 | 0 | +0.23(+3.67%) |
Nov 07, 2013 | 6.310 | 6.324 | 6.145 | 6.193 | 145,996 | -0.10(-1.64%) |
Nov 06, 2013 | 6.283 | 6.345 | 6.268 | 6.296 | 21,857 | +0.03(+0.55%) |
Nov 05, 2013 | 6.228 | 6.310 | 6.200 | 6.262 | 0 | -0.01(-0.11%) |
Nov 04, 2013 | 6.035 | 6.343 | 6.035 | 6.269 | 100,152 | +0.24(+4.00%) |