Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.450 | 5.490 | 5.420 | 5.480 | 23,524 | -0.59(-9.72%) |
Oct 30, 2014 | 5.976 | 6.100 | 5.960 | 6.070 | 22,245 | -0.14(-2.25%) |
Oct 29, 2014 | 6.290 | 6.290 | 6.190 | 6.210 | 3,929 | -0.08(-1.27%) |
Oct 28, 2014 | 6.196 | 6.290 | 6.190 | 6.290 | 10,587 | +0.23(+3.79%) |
Oct 27, 2014 | 5.960 | 6.080 | 6.190 | 6.060 | 23,622 | -0.13(-2.10%) |
Oct 24, 2014 | 6.100 | 6.190 | 6.100 | 6.190 | 26,104 | +0.02(+0.32%) |
Oct 23, 2014 | 6.140 | 6.170 | 6.090 | 6.170 | 14,420 | -0.17(-2.68%) |
Oct 22, 2014 | 6.390 | 6.430 | 6.340 | 6.340 | 11,166 | -0.07(-1.09%) |
Oct 21, 2014 | 6.390 | 6.410 | 6.370 | 6.410 | 11,845 | +0.05(+0.79%) |
Oct 20, 2014 | 6.350 | 6.370 | 6.320 | 6.360 | 8,383 | +0.06(+0.95%) |
Oct 17, 2014 | 6.270 | 6.400 | 6.230 | 6.300 | 10,683 | +0.06(+0.96%) |
Oct 16, 2014 | 6.180 | 6.270 | 6.180 | 6.240 | 12,363 | -0.06(-0.95%) |
Oct 15, 2014 | 6.270 | 6.300 | 6.200 | 6.300 | 18,580 | -0.10(-1.56%) |
Oct 14, 2014 | 6.450 | 6.390 | 6.400 | 8,173 | +0.12(+1.83%) | |
Oct 13, 2014 | 6.360 | 6.370 | 6.285 | 6.285 | 13,852 | +0.02(+0.24%) |
Oct 10, 2014 | 6.330 | 6.270 | 6.270 | 16,044 | -0.06(-0.95%) | |
Oct 09, 2014 | 6.426 | 6.426 | 6.320 | 6.330 | 4,553 | -0.23(-3.51%) |
Oct 08, 2014 | 6.550 | 6.570 | 6.450 | 6.560 | 4,732 | +0.05(+0.77%) |
Oct 07, 2014 | 6.570 | 6.570 | 6.500 | 6.510 | 2,869 | -0.22(-3.27%) |
Oct 06, 2014 | 6.670 | 6.740 | 6.670 | 6.730 | 6,505 | -0.04(-0.59%) |
Oct 03, 2014 | 6.720 | 6.770 | 6.715 | 6.770 | 8,967 | -0.01(-0.15%) |
Oct 02, 2014 | 6.710 | 6.795 | 6.710 | 6.780 | 24,137 | -0.23(-3.28%) |
Oct 01, 2014 | 7.048 | 7.048 | 6.987 | 7.010 | 1,727 | +0.06(+0.86%) |
Sep 30, 2014 | 6.990 | 6.990 | 6.900 | 6.950 | 4,198 | +0.07(+1.02%) |
Sep 29, 2014 | 6.800 | 6.880 | 6.750 | 6.880 | 47,666 | +0.03(+0.44%) |
Sep 26, 2014 | 6.860 | 6.870 | 6.830 | 6.850 | 6,638 | -0.01(-0.15%) |
Sep 25, 2014 | 6.960 | 6.960 | 6.850 | 6.860 | 6,097 | -0.12(-1.72%) |
Sep 24, 2014 | 6.960 | 6.980 | 6.938 | 6.980 | 4,679 | -0.16(-2.24%) |
Sep 23, 2014 | 7.180 | 7.180 | 7.140 | 7.140 | 18,058 | -0.08(-1.18%) |
Sep 22, 2014 | 7.220 | 7.225 | 7.220 | 7.225 | 1,636 | -0.08(-1.03%) |
Sep 19, 2014 | 7.350 | 7.350 | 7.300 | 7.300 | 7,502 | -0.09(-1.22%) |
Sep 18, 2014 | 7.410 | 7.430 | 7.380 | 7.390 | 12,270 | -0.04(-0.54%) |
Sep 17, 2014 | 7.440 | 7.445 | 7.360 | 7.430 | 5,661 | +0.05(+0.68%) |
Sep 16, 2014 | 7.295 | 7.380 | 7.295 | 7.380 | 11,430 | -0.04(-0.54%) |
Sep 15, 2014 | 7.370 | 7.420 | 7.370 | 7.420 | 5,401 | +0.09(+1.23%) |
Sep 12, 2014 | 7.350 | 7.368 | 7.330 | 7.330 | 2,324 | -0.13(-1.74%) |
Sep 11, 2014 | 7.450 | 7.460 | 7.430 | 7.460 | 10,273 | -0.09(-1.19%) |
Sep 10, 2014 | 7.500 | 7.550 | 7.500 | 7.550 | 18,831 | -0.00(-0.03%) |
Sep 09, 2014 | 7.530 | 7.570 | 7.530 | 7.553 | 2,650 | -0.06(-0.76%) |
Sep 08, 2014 | 7.600 | 7.680 | 7.590 | 7.610 | 21,022 | +0.02(+0.26%) |
Sep 05, 2014 | 7.531 | 7.620 | 7.531 | 7.590 | 10,770 | +0.07(+0.93%) |
Sep 04, 2014 | 7.580 | 7.580 | 7.508 | 7.520 | 7,249 | -0.16(-2.08%) |
Sep 03, 2014 | 7.690 | 7.690 | 7.650 | 7.680 | 3,083 | +0.15(+1.99%) |
Sep 02, 2014 | 7.530 | 7.530 | 7.470 | 7.530 | 6,113 | +0.04(+0.53%) |
Aug 29, 2014 | 7.490 | 7.490 | 7.490 | 0 | -0.04(-0.53%) | |
Aug 28, 2014 | 7.550 | 7.550 | 7.494 | 7.530 | 10,495 | -0.18(-2.33%) |
Aug 27, 2014 | 7.670 | 7.710 | 7.670 | 7.710 | 3,960 | +0.07(+0.92%) |
Aug 26, 2014 | 7.660 | 7.725 | 7.640 | 7.640 | 6,968 | +0.10(+1.39%) |
Aug 25, 2014 | 7.490 | 7.560 | 7.490 | 7.535 | 5,325 | +0.15(+1.96%) |
Aug 22, 2014 | 7.390 | 7.330 | 7.390 | 23,356 | -0.04(-0.54%) | |
Aug 21, 2014 | 7.450 | 7.420 | 7.430 | 5,750 | +0.01(+0.13%) | |
Aug 20, 2014 | 7.432 | 7.370 | 7.420 | 13,978 | +0.12(+1.64%) | |
Aug 19, 2014 | 7.300 | 7.260 | 7.300 | 6,326 | +0.00(+0.00%) | |
Aug 18, 2014 | 7.330 | 7.300 | 7.300 | 3,983 | +0.03(+0.41%) | |
Aug 15, 2014 | 7.402 | 7.402 | 7.280 | 7.270 | 6,783 | -0.04(-0.55%) |
Aug 14, 2014 | 7.363 | 7.280 | 7.310 | 7,752 | -0.04(-0.54%) | |
Aug 13, 2014 | 7.292 | 7.370 | 7.292 | 7.350 | 51,096 | +0.01(+0.14%) |
Aug 12, 2014 | 7.330 | 7.340 | 7.325 | 7.340 | 25,364 | +0.03(+0.41%) |
Aug 11, 2014 | 7.270 | 7.310 | 7.270 | 7.310 | 5,054 | -0.02(-0.27%) |
Aug 08, 2014 | 7.310 | 7.310 | 7.260 | 7.330 | 7,275 | +0.19(+2.66%) |
Aug 07, 2014 | 7.170 | 7.170 | 7.070 | 7.140 | 10,172 | -0.09(-1.24%) |
Aug 06, 2014 | 7.230 | 7.240 | 7.180 | 7.230 | 13,998 | -0.13(-1.77%) |
Aug 05, 2014 | 7.360 | 7.360 | 7.300 | 7.360 | 12,401 | -0.17(-2.26%) |
Aug 04, 2014 | 7.480 | 7.540 | 7.480 | 7.530 | 4,866 | -0.02(-0.26%) |
Aug 01, 2014 | 7.560 | 7.560 | 7.510 | 7.550 | 7,597 | -0.13(-1.69%) |
Jul 31, 2014 | 7.680 | 7.780 | 7.620 | 7.680 | 22,988 | -0.09(-1.16%) |
Jul 30, 2014 | 7.805 | 7.805 | 7.750 | 7.770 | 27,111 | -0.16(-2.02%) |
Jul 29, 2014 | 7.940 | 7.940 | 7.910 | 7.930 | 22,890 | -0.09(-1.12%) |
Jul 28, 2014 | 7.778 | 8.020 | 7.778 | 8.020 | 96,858 | +0.18(+2.30%) |
Jul 25, 2014 | 7.840 | 7.840 | 7.800 | 7.840 | 2,730 | -0.01(-0.13%) |
Jul 24, 2014 | 7.860 | 7.860 | 7.850 | 7.850 | 11,078 | +0.00(+0.00%) |
Jul 23, 2014 | 7.870 | 7.890 | 7.850 | 7.850 | 2,961 | -0.05(-0.63%) |
Jul 22, 2014 | 7.870 | 7.900 | 7.870 | 7.900 | 4,700 | +0.06(+0.77%) |
Jul 21, 2014 | 7.840 | 7.880 | 7.820 | 7.840 | 9,179 | -0.07(-0.88%) |
Jul 18, 2014 | 7.850 | 7.910 | 7.790 | 7.910 | 75,547 | -0.12(-1.49%) |
Jul 17, 2014 | 8.000 | 8.060 | 7.980 | 8.030 | 7,422 | +0.03(+0.37%) |
Jul 16, 2014 | 8.020 | 8.020 | 7.940 | 8.000 | 9,301 | +0.12(+1.52%) |
Jul 15, 2014 | 7.910 | 7.910 | 7.840 | 7.880 | 5,598 | -0.21(-2.60%) |
Jul 14, 2014 | 8.200 | 8.200 | 8.060 | 8.090 | 31,597 | -0.09(-1.10%) |
Jul 11, 2014 | 8.100 | 8.180 | 8.100 | 8.180 | 6,327 | +0.05(+0.62%) |
Jul 10, 2014 | 8.120 | 8.160 | 8.110 | 8.130 | 11,792 | -0.33(-3.90%) |
Jul 09, 2014 | 8.430 | 8.460 | 8.390 | 8.460 | 14,084 | +0.10(+1.20%) |
Jul 08, 2014 | 8.300 | 8.380 | 8.300 | 8.360 | 17,393 | -0.06(-0.71%) |
Jul 07, 2014 | 8.500 | 8.500 | 8.410 | 8.420 | 26,810 | -0.14(-1.64%) |
Jul 03, 2014 | 8.560 | 8.560 | 8.560 | 0 | +0.06(+0.71%) | |
Jul 02, 2014 | 8.640 | 8.640 | 8.450 | 8.500 | 8,546 | -0.31(-3.52%) |
Jul 01, 2014 | 8.890 | 8.890 | 8.770 | 8.810 | 37,612 | -0.08(-0.90%) |
Jun 30, 2014 | 8.840 | 8.920 | 8.840 | 8.890 | 13,834 | +0.05(+0.57%) |
Jun 27, 2014 | 8.884 | 8.890 | 8.840 | 8.840 | 42,290 | -0.01(-0.11%) |
Jun 26, 2014 | 8.812 | 8.850 | 8.780 | 8.850 | 11,313 | +0.06(+0.68%) |
Jun 25, 2014 | 8.780 | 8.820 | 8.780 | 8.790 | 7,170 | -0.14(-1.57%) |
Jun 24, 2014 | 8.970 | 9.004 | 8.920 | 8.930 | 9,437 | -0.24(-2.62%) |
Jun 23, 2014 | 9.130 | 9.170 | 9.130 | 9.170 | 3,492 | -0.05(-0.54%) |
Jun 20, 2014 | 9.230 | 9.240 | 9.200 | 9.220 | 13,974 | -0.04(-0.43%) |
Jun 19, 2014 | 9.280 | 9.290 | 9.260 | 9.260 | 5,840 | -0.04(-0.43%) |
Jun 18, 2014 | 9.250 | 9.306 | 9.230 | 9.300 | 14,285 | +0.18(+1.97%) |
Jun 17, 2014 | 9.090 | 9.160 | 9.090 | 9.120 | 14,351 | +0.00(+0.00%) |
Jun 16, 2014 | 9.100 | 9.130 | 9.080 | 9.120 | 14,551 | -0.01(-0.11%) |
Jun 13, 2014 | 9.130 | 9.150 | 9.130 | 9.130 | 4,438 | +0.12(+1.33%) |
Jun 12, 2014 | 8.990 | 9.060 | 8.990 | 9.010 | 9,486 | +0.00(+0.00%) |
Jun 11, 2014 | 9.010 | 9.010 | 8.950 | 9.010 | 4,766 | -0.09(-0.99%) |
Jun 10, 2014 | 9.120 | 9.150 | 9.080 | 9.100 | 57,834 | -0.08(-0.87%) |
Jun 06, 2014 | 9.150 | 9.200 | 9.150 | 9.180 | 6,300 | +0.03(+0.33%) |
Jun 05, 2014 | 9.130 | 9.180 | 9.070 | 9.150 | 10,005 | +0.14(+1.55%) |
Jun 04, 2014 | 9.037 | 9.060 | 9.000 | 9.010 | 6,399 | -0.11(-1.21%) |
Jun 03, 2014 | 9.160 | 9.170 | 9.100 | 9.120 | 5,905 | -0.03(-0.33%) |
Jun 02, 2014 | 9.160 | 9.170 | 9.040 | 9.150 | 38,347 | +0.15(+1.67%) |
May 30, 2014 | 8.970 | 9.000 | 8.960 | 9.000 | 6,412 | +0.01(+0.11%) |
May 29, 2014 | 8.920 | 9.000 | 8.900 | 8.990 | 18,674 | +0.10(+1.12%) |
May 28, 2014 | 8.860 | 8.960 | 8.860 | 8.890 | 23,394 | -0.09(-1.00%) |
May 27, 2014 | 8.930 | 8.980 | 8.930 | 8.980 | 8,889 | +0.12(+1.35%) |
May 23, 2014 | 8.860 | 8.860 | 8.860 | 0 | -0.07(-0.78%) | |
May 22, 2014 | 8.930 | 8.930 | 8.880 | 8.930 | 11,919 | +0.03(+0.34%) |
May 21, 2014 | 8.910 | 8.910 | 8.810 | 8.900 | 3,180 | +0.06(+0.68%) |
May 20, 2014 | 8.870 | 8.890 | 8.840 | 8.840 | 8,607 | -0.06(-0.67%) |
May 19, 2014 | 8.760 | 8.900 | 8.760 | 8.900 | 4,104 | +0.17(+1.95%) |
May 16, 2014 | 8.680 | 8.730 | 8.680 | 8.730 | 4,311 | -0.02(-0.23%) |
May 15, 2014 | 8.750 | 8.810 | 8.690 | 8.750 | 2,860 | -0.41(-4.48%) |
May 14, 2014 | 9.130 | 9.170 | 9.130 | 9.160 | 630 | -0.09(-0.97%) |
May 13, 2014 | 9.250 | 9.310 | 9.250 | 9.250 | 9,785 | +0.02(+0.22%) |
May 12, 2014 | 9.240 | 9.260 | 9.230 | 9.230 | 1,704 | +0.24(+2.67%) |
May 09, 2014 | 8.960 | 9.070 | 8.960 | 8.990 | 1,593 | -0.23(-2.49%) |
May 08, 2014 | 9.270 | 9.300 | 9.220 | 9.220 | 2,458 | +0.02(+0.22%) |
May 07, 2014 | 9.180 | 9.230 | 9.180 | 9.200 | 3,021 | -0.24(-2.54%) |
May 06, 2014 | 9.400 | 9.500 | 9.400 | 9.440 | 3,658 | -0.04(-0.42%) |
May 05, 2014 | 9.410 | 9.480 | 9.410 | 9.480 | 10,538 | -0.08(-0.84%) |
May 02, 2014 | 9.470 | 9.570 | 9.470 | 9.560 | 5,034 | +0.12(+1.27%) |
May 01, 2014 | 9.420 | 9.440 | 9.420 | 9.440 | 1,318 | +0.13(+1.40%) |
Apr 30, 2014 | 9.311 | 9.390 | 9.310 | 9.310 | 2,180 | -0.10(-1.06%) |
Apr 29, 2014 | 9.400 | 9.410 | 9.360 | 9.410 | 2,172 | +0.02(+0.21%) |
Apr 28, 2014 | 9.370 | 9.390 | 9.310 | 9.390 | 9,500 | -0.05(-0.53%) |
Apr 25, 2014 | 9.440 | 9.500 | 9.440 | 9.440 | 2,685 | -0.13(-1.36%) |
Apr 24, 2014 | 9.510 | 9.580 | 9.360 | 9.570 | 13,402 | -0.03(-0.31%) |
Apr 23, 2014 | 9.540 | 9.630 | 9.540 | 9.600 | 12,251 | +0.13(+1.37%) |
Apr 22, 2014 | 9.490 | 9.490 | 9.460 | 9.470 | 8,384 | +0.12(+1.28%) |
Apr 21, 2014 | 9.300 | 9.350 | 9.290 | 9.350 | 12,123 | -0.01(-0.11%) |
Apr 17, 2014 | 9.360 | 9.360 | 9.360 | 0 | +0.21(+2.30%) | |
Apr 16, 2014 | 9.120 | 9.220 | 9.120 | 9.150 | 8,316 | -0.05(-0.54%) |
Apr 15, 2014 | 9.200 | 9.260 | 9.080 | 9.200 | 13,494 | +0.04(+0.44%) |
Apr 14, 2014 | 9.232 | 9.240 | 9.080 | 9.160 | 7,457 | -0.11(-1.19%) |
Apr 11, 2014 | 9.400 | 9.400 | 9.270 | 9.270 | 0 | -0.29(-3.03%) |
Apr 10, 2014 | 9.620 | 9.660 | 9.540 | 9.560 | 6,078 | -0.25(-2.55%) |
Apr 09, 2014 | 9.750 | 9.840 | 9.740 | 9.810 | 4,258 | +0.23(+2.40%) |
Apr 08, 2014 | 9.730 | 9.760 | 9.570 | 9.580 | 10,486 | -0.26(-2.64%) |
Apr 07, 2014 | 9.950 | 9.950 | 9.800 | 9.840 | 6,176 | -0.14(-1.40%) |
Apr 04, 2014 | 10.02 | 10.04 | 9.980 | 9.980 | 0 | -0.08(-0.76%) |
Apr 03, 2014 | 10.03 | 10.11 | 10.03 | 10.06 | 2,460 | -0.05(-0.53%) |
Apr 02, 2014 | 10.08 | 10.11 | 10.04 | 10.11 | 5,326 | +0.13(+1.30%) |
Apr 01, 2014 | 10.03 | 10.10 | 9.970 | 9.980 | 5,911 | +0.01(+0.10%) |
Mar 31, 2014 | 10.05 | 10.10 | 9.960 | 9.970 | 3,770 | +0.10(+1.01%) |
Mar 28, 2014 | 9.810 | 9.910 | 9.810 | 9.870 | 0 | +0.22(+2.28%) |
Mar 27, 2014 | 9.720 | 9.720 | 9.630 | 9.650 | 5,040 | -0.03(-0.31%) |
Mar 26, 2014 | 9.750 | 9.790 | 9.670 | 9.680 | 13,152 | +0.10(+1.04%) |
Mar 25, 2014 | 9.500 | 9.580 | 9.500 | 9.580 | 2,428 | +0.08(+0.84%) |
Mar 24, 2014 | 9.390 | 9.500 | 9.390 | 9.500 | 45,287 | -0.15(-1.55%) |
Mar 21, 2014 | 9.810 | 9.810 | 9.650 | 9.650 | 0 | -0.14(-1.43%) |
Mar 20, 2014 | 9.730 | 9.800 | 9.690 | 9.790 | 9,676 | -0.14(-1.41%) |
Mar 19, 2014 | 10.01 | 10.02 | 9.920 | 9.930 | 4,225 | +0.14(+1.43%) |
Mar 18, 2014 | 9.760 | 9.840 | 9.740 | 9.790 | 5,839 | +0.12(+1.24%) |
Mar 17, 2014 | 9.610 | 9.670 | 9.610 | 9.670 | 4,545 | +0.29(+3.09%) |
Mar 14, 2014 | 9.420 | 9.460 | 9.370 | 9.380 | 0 | -0.14(-1.47%) |
Mar 13, 2014 | 9.566 | 9.590 | 9.440 | 9.520 | 4,765 | +0.10(+1.06%) |
Mar 12, 2014 | 9.410 | 9.460 | 9.410 | 9.420 | 3,411 | -0.04(-0.42%) |
Mar 11, 2014 | 9.432 | 9.520 | 9.430 | 9.460 | 16,277 | -0.13(-1.36%) |
Mar 10, 2014 | 9.548 | 9.660 | 9.548 | 9.590 | 22,334 | -0.01(-0.10%) |
Mar 07, 2014 | 9.630 | 9.630 | 9.550 | 9.600 | 0 | +0.21(+2.24%) |
Mar 06, 2014 | 9.490 | 9.490 | 9.380 | 9.390 | 20,306 | +0.08(+0.86%) |
Mar 05, 2014 | 9.280 | 9.360 | 9.260 | 9.310 | 19,488 | +0.08(+0.87%) |
Mar 04, 2014 | 9.120 | 9.280 | 9.120 | 9.230 | 5,592 | +0.30(+3.36%) |
Mar 03, 2014 | 9.010 | 9.020 | 8.930 | 8.930 | 25,337 | -0.20(-2.19%) |
Feb 28, 2014 | 9.120 | 9.190 | 9.110 | 9.130 | 0 | +0.12(+1.33%) |
Feb 27, 2014 | 8.980 | 9.050 | 8.980 | 9.010 | 18,120 | -0.47(-4.96%) |
Feb 26, 2014 | 9.360 | 9.480 | 9.260 | 9.480 | 6,445 | +0.05(+0.53%) |
Feb 25, 2014 | 9.440 | 9.520 | 9.430 | 9.430 | 4,949 | +0.06(+0.64%) |
Feb 24, 2014 | 9.460 | 9.460 | 9.370 | 9.370 | 7,799 | +0.16(+1.74%) |
Feb 21, 2014 | 9.240 | 9.280 | 9.210 | 9.210 | 0 | +0.11(+1.21%) |
Feb 20, 2014 | 9.130 | 9.160 | 9.090 | 9.100 | 22,209 | +0.00(+0.00%) |
Feb 19, 2014 | 9.130 | 9.130 | 9.060 | 9.100 | 15,637 | +0.05(+0.55%) |
Feb 18, 2014 | 9.060 | 9.110 | 9.050 | 9.050 | 16,073 | -0.09(-0.98%) |
Feb 14, 2014 | 9.140 | 9.140 | 9.140 | 0 | +0.12(+1.33%) | |
Feb 13, 2014 | 8.940 | 9.020 | 8.940 | 9.020 | 6,548 | +0.13(+1.46%) |
Feb 12, 2014 | 8.880 | 8.970 | 8.880 | 8.890 | 4,431 | -0.06(-0.67%) |
Feb 11, 2014 | 9.020 | 9.060 | 8.940 | 8.950 | 6,648 | +0.14(+1.59%) |
Feb 10, 2014 | 8.820 | 8.820 | 8.760 | 8.810 | 7,586 | -0.07(-0.79%) |
Feb 07, 2014 | 8.840 | 8.910 | 8.800 | 8.880 | 0 | +0.03(+0.34%) |
Feb 06, 2014 | 8.730 | 8.850 | 8.730 | 8.850 | 7,666 | +0.18(+2.08%) |
Feb 05, 2014 | 8.690 | 8.730 | 8.620 | 8.670 | 9,225 | -0.02(-0.23%) |
Feb 04, 2014 | 8.710 | 8.740 | 8.680 | 8.690 | 8,109 | +0.11(+1.28%) |
Feb 03, 2014 | 8.810 | 8.810 | 8.570 | 8.580 | 5,570 | -0.19(-2.17%) |
Jan 31, 2014 | 8.810 | 8.810 | 8.770 | 8.770 | 0 | -0.29(-3.20%) |
Jan 30, 2014 | 9.010 | 9.060 | 8.890 | 9.060 | 17,867 | +0.17(+1.91%) |
Jan 29, 2014 | 8.800 | 8.950 | 8.790 | 8.890 | 11,316 | +0.25(+2.83%) |
Jan 28, 2014 | 8.690 | 8.690 | 8.590 | 8.645 | 5,048 | -0.05(-0.63%) |
Jan 27, 2014 | 8.710 | 8.760 | 8.690 | 8.700 | 15,648 | -0.23(-2.58%) |
Jan 24, 2014 | 8.960 | 8.960 | 8.866 | 8.930 | 0 | -0.44(-4.70%) |
Jan 23, 2014 | 9.360 | 9.370 | 9.300 | 9.370 | 8,894 | +0.08(+0.86%) |
Jan 22, 2014 | 9.370 | 9.370 | 9.280 | 9.290 | 12,468 | +0.02(+0.22%) |
Jan 21, 2014 | 9.300 | 9.420 | 9.250 | 9.270 | 23,057 | -0.01(-0.11%) |
Jan 17, 2014 | 9.280 | 9.280 | 9.280 | 0 | -0.14(-1.49%) | |
Jan 16, 2014 | 9.450 | 9.490 | 9.390 | 9.420 | 14,688 | +0.09(+0.96%) |
Jan 15, 2014 | 9.240 | 9.330 | 9.240 | 9.330 | 6,642 | +0.09(+0.97%) |
Jan 14, 2014 | 9.280 | 9.290 | 9.230 | 9.240 | 11,502 | +0.01(+0.11%) |
Jan 13, 2014 | 9.230 | 9.290 | 9.230 | 9.230 | 14,700 | -0.01(-0.11%) |
Jan 10, 2014 | 9.070 | 9.270 | 9.070 | 9.240 | 7,074 | +0.46(+5.24%) |
Jan 09, 2014 | 8.980 | 9.040 | 8.780 | 8.780 | 7,459 | -0.05(-0.57%) |
Jan 08, 2014 | 8.740 | 8.960 | 8.740 | 8.830 | 3,832 | +0.32(+3.76%) |
Jan 07, 2014 | 8.430 | 8.670 | 8.430 | 8.510 | 2,368 | +0.11(+1.31%) |
Jan 06, 2014 | 8.260 | 8.400 | 8.260 | 8.400 | 5,881 | +0.22(+2.69%) |
Jan 03, 2014 | 8.080 | 8.180 | 8.060 | 8.180 | 0 | -0.18(-2.15%) |
Jan 02, 2014 | 8.210 | 8.360 | 8.120 | 8.360 | 5,852 | -0.14(-1.65%) |
Dec 31, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.06(-0.70%) | |
Dec 30, 2013 | 8.450 | 8.560 | 8.390 | 8.560 | 41,393 | +0.16(+1.90%) |
Dec 27, 2013 | 8.350 | 8.420 | 8.350 | 8.400 | 46,825 | +0.14(+1.69%) |
Dec 26, 2013 | 8.279 | 8.300 | 8.195 | 8.260 | 12,919 | +0.04(+0.49%) |
Dec 24, 2013 | 8.000 | 8.250 | 8.000 | 8.220 | 0 | -0.04(-0.48%) |
Dec 23, 2013 | 8.240 | 8.288 | 8.240 | 8.260 | 10,565 | +0.05(+0.61%) |
Dec 20, 2013 | 8.290 | 8.290 | 8.150 | 8.210 | 376,478 | +0.07(+0.86%) |
Dec 19, 2013 | 8.090 | 8.140 | 8.090 | 8.140 | 18,967 | +0.37(+4.76%) |
Dec 18, 2013 | 7.680 | 7.790 | 7.680 | 7.770 | 9,400 | +0.10(+1.30%) |
Dec 17, 2013 | 7.730 | 7.730 | 7.640 | 7.670 | 16,120 | +0.00(+0.00%) |
Dec 16, 2013 | 7.570 | 7.670 | 7.570 | 7.670 | 22,089 | +0.18(+2.40%) |
Dec 13, 2013 | 7.560 | 7.560 | 7.490 | 7.490 | 0 | -0.08(-1.06%) |
Dec 12, 2013 | 7.600 | 7.640 | 7.570 | 7.570 | 4,452 | -0.08(-1.05%) |
Dec 11, 2013 | 7.700 | 7.700 | 7.650 | 7.650 | 5,839 | -0.07(-0.91%) |
Dec 10, 2013 | 7.600 | 7.720 | 7.574 | 7.720 | 8,270 | +0.29(+3.90%) |
Dec 09, 2013 | 7.440 | 7.450 | 7.380 | 7.430 | 23,901 | +0.06(+0.81%) |
Dec 06, 2013 | 7.380 | 7.380 | 7.310 | 7.370 | 6,059 | -0.10(-1.34%) |
Dec 05, 2013 | 7.470 | 7.480 | 7.440 | 7.470 | 4,349 | +0.13(+1.77%) |
Dec 04, 2013 | 7.390 | 7.400 | 7.340 | 7.340 | 16,879 | -0.20(-2.65%) |
Dec 03, 2013 | 7.530 | 7.560 | 7.530 | 7.540 | 10,831 | +0.08(+1.06%) |
Dec 02, 2013 | 7.490 | 7.500 | 7.460 | 7.461 | 9,651 | -0.14(-1.83%) |
Nov 29, 2013 | 7.590 | 7.610 | 7.560 | 7.600 | 3,049 | +0.05(+0.66%) |
Nov 27, 2013 | 7.550 | 7.590 | 7.550 | 7.550 | 8,915 | -0.03(-0.40%) |
Nov 26, 2013 | 7.550 | 7.610 | 7.550 | 7.580 | 2,546 | +0.10(+1.34%) |
Nov 25, 2013 | 7.550 | 7.550 | 7.450 | 7.480 | 6,706 | -0.01(-0.13%) |
Nov 22, 2013 | 7.440 | 7.490 | 7.440 | 7.490 | 6,217 | +0.08(+1.08%) |
Nov 21, 2013 | 7.370 | 7.410 | 7.360 | 7.410 | 6,650 | +0.15(+2.07%) |
Nov 20, 2013 | 7.320 | 7.330 | 7.260 | 7.260 | 12,042 | -0.31(-4.10%) |
Nov 19, 2013 | 7.550 | 7.579 | 7.530 | 7.570 | 15,678 | -0.03(-0.39%) |
Nov 18, 2013 | 7.630 | 7.670 | 7.600 | 7.600 | 1,770 | +0.02(+0.26%) |
Nov 15, 2013 | 7.550 | 7.610 | 7.550 | 7.580 | 7,700 | -0.01(-0.13%) |
Nov 14, 2013 | 7.570 | 7.630 | 7.570 | 7.590 | 4,888 | +0.11(+1.47%) |
Nov 12, 2013 | 7.540 | 7.540 | 7.480 | 7.480 | 16,389 | -0.05(-0.66%) |
Nov 11, 2013 | 7.590 | 7.620 | 7.520 | 7.530 | 15,557 | +0.12(+1.62%) |
Nov 08, 2013 | 7.370 | 7.420 | 7.370 | 7.410 | 4,138 | +0.06(+0.82%) |
Nov 07, 2013 | 7.300 | 7.640 | 7.300 | 7.350 | 1,665 | -0.14(-1.87%) |
Nov 06, 2013 | 7.450 | 7.510 | 7.450 | 7.490 | 12,228 | -0.06(-0.79%) |
Nov 05, 2013 | 7.470 | 7.550 | 7.470 | 7.550 | 1,694 | -0.16(-2.08%) |
Nov 04, 2013 | 7.700 | 7.760 | 7.670 | 7.710 | 6,827 | +0.12(+1.58%) |