Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 8.190 | 8.190 | 7.820 | 7.970 | 115,311 | -0.36(-4.32%) |
Oct 30, 2014 | 8.480 | 8.480 | 8.300 | 8.330 | 44,232 | -0.19(-2.23%) |
Oct 29, 2014 | 8.670 | 8.810 | 8.440 | 8.520 | 34,323 | -0.21(-2.41%) |
Oct 28, 2014 | 8.520 | 8.790 | 8.520 | 8.730 | 51,334 | +0.05(+0.58%) |
Oct 27, 2014 | 8.529 | 8.680 | 8.910 | 8.680 | 10,150 | -0.23(-2.58%) |
Oct 24, 2014 | 8.850 | 8.910 | 8.850 | 8.910 | 14,958 | +0.00(+0.00%) |
Oct 23, 2014 | 8.740 | 8.940 | 8.740 | 8.910 | 84,975 | +0.21(+2.41%) |
Oct 22, 2014 | 8.800 | 8.876 | 8.700 | 8.700 | 18,681 | +0.05(+0.64%) |
Oct 21, 2014 | 8.680 | 8.730 | 8.645 | 8.645 | 45,509 | -0.12(-1.37%) |
Oct 20, 2014 | 8.440 | 8.765 | 8.440 | 8.765 | 45,554 | +0.11(+1.21%) |
Oct 17, 2014 | 8.700 | 8.940 | 8.610 | 8.660 | 58,175 | -0.05(-0.57%) |
Oct 16, 2014 | 8.700 | 8.890 | 8.650 | 8.710 | 29,699 | -0.13(-1.47%) |
Oct 15, 2014 | 8.490 | 9.000 | 8.490 | 8.840 | 74,512 | +0.04(+0.45%) |
Oct 14, 2014 | 8.670 | 8.890 | 8.670 | 8.800 | 50,299 | +0.20(+2.33%) |
Oct 13, 2014 | 8.430 | 8.770 | 8.430 | 8.600 | 113,709 | +0.36(+4.37%) |
Oct 10, 2014 | 8.300 | 8.510 | 8.230 | 8.240 | 72,037 | -0.17(-2.02%) |
Oct 09, 2014 | 8.730 | 8.730 | 8.280 | 8.410 | 272,048 | -0.57(-6.35%) |
Oct 08, 2014 | 8.500 | 8.990 | 8.270 | 8.980 | 260,723 | +0.44(+5.09%) |
Oct 07, 2014 | 8.725 | 8.810 | 8.540 | 8.545 | 71,325 | -0.38(-4.20%) |
Oct 06, 2014 | 8.750 | 8.930 | 8.730 | 8.920 | 110,926 | +0.19(+2.18%) |
Oct 03, 2014 | 8.930 | 8.930 | 8.730 | 8.730 | 114,845 | -0.18(-2.02%) |
Oct 02, 2014 | 8.870 | 9.000 | 8.850 | 8.910 | 80,053 | +0.05(+0.56%) |
Oct 01, 2014 | 8.750 | 8.910 | 8.750 | 8.860 | 105,703 | -0.18(-1.94%) |
Sep 30, 2014 | 9.060 | 9.150 | 9.020 | 9.035 | 145,942 | +0.03(+0.28%) |
Sep 29, 2014 | 9.050 | 9.050 | 8.980 | 9.010 | 51,146 | -0.15(-1.64%) |
Sep 26, 2014 | 9.150 | 9.250 | 9.090 | 9.160 | 54,582 | +0.05(+0.60%) |
Sep 25, 2014 | 9.160 | 9.190 | 9.060 | 9.105 | 108,722 | -0.00(-0.05%) |
Sep 24, 2014 | 9.125 | 9.200 | 9.100 | 9.110 | 122,994 | -0.18(-1.88%) |
Sep 23, 2014 | 9.250 | 9.350 | 9.190 | 9.285 | 186,992 | +0.39(+4.38%) |
Sep 22, 2014 | 8.950 | 8.950 | 8.770 | 8.895 | 303,368 | -0.08(-0.84%) |
Sep 19, 2014 | 9.000 | 9.090 | 8.890 | 8.970 | 31,606 | -0.29(-3.13%) |
Sep 18, 2014 | 9.120 | 9.280 | 9.120 | 9.260 | 27,876 | +0.00(+0.00%) |
Sep 17, 2014 | 9.500 | 9.550 | 9.200 | 9.260 | 37,906 | -0.21(-2.22%) |
Sep 16, 2014 | 9.425 | 9.640 | 9.330 | 9.470 | 77,973 | -0.08(-0.84%) |
Sep 15, 2014 | 9.540 | 9.620 | 9.540 | 9.550 | 10,776 | -0.01(-0.10%) |
Sep 12, 2014 | 9.500 | 9.610 | 9.490 | 9.560 | 12,279 | +0.09(+0.95%) |
Sep 11, 2014 | 9.505 | 9.600 | 9.400 | 9.470 | 106,339 | -0.24(-2.47%) |
Sep 10, 2014 | 9.690 | 9.630 | 9.710 | 25,109 | +0.02(+0.21%) | |
Sep 09, 2014 | 9.640 | 9.710 | 9.610 | 9.690 | 11,080 | -0.09(-0.92%) |
Sep 08, 2014 | 10.00 | 10.00 | 9.740 | 9.780 | 245,938 | -0.26(-2.59%) |
Sep 05, 2014 | 10.05 | 9.930 | 10.04 | 44,999 | +0.06(+0.60%) | |
Sep 04, 2014 | 10.35 | 10.35 | 9.980 | 9.980 | 22,912 | -0.40(-3.89%) |
Sep 03, 2014 | 10.28 | 10.40 | 10.28 | 10.38 | 2,364 | +0.16(+1.60%) |
Sep 02, 2014 | 10.36 | 10.55 | 10.23 | 10.22 | 9,393 | -0.32(-3.04%) |
Aug 29, 2014 | 10.54 | 10.54 | 10.54 | 0 | -0.17(-1.54%) | |
Aug 28, 2014 | 10.53 | 10.71 | 10.53 | 10.71 | 16,948 | +0.21(+1.95%) |
Aug 27, 2014 | 10.36 | 10.58 | 10.36 | 10.50 | 3,552 | +0.18(+1.74%) |
Aug 26, 2014 | 10.25 | 10.32 | 10.25 | 10.32 | 43,098 | +0.15(+1.47%) |
Aug 25, 2014 | 10.18 | 10.19 | 10.14 | 10.17 | 38,303 | -0.05(-0.49%) |
Aug 22, 2014 | 10.21 | 10.28 | 10.16 | 10.22 | 3,901 | +0.07(+0.69%) |
Aug 21, 2014 | 10.26 | 10.12 | 10.15 | 36,371 | -0.11(-1.07%) | |
Aug 20, 2014 | 10.32 | 10.36 | 10.16 | 10.26 | 32,582 | -0.06(-0.58%) |
Aug 19, 2014 | 10.33 | 10.40 | 10.30 | 10.32 | 16,997 | +0.02(+0.15%) |
Aug 18, 2014 | 10.26 | 10.31 | 10.26 | 10.30 | 5,214 | +0.03(+0.24%) |
Aug 15, 2014 | 10.45 | 10.45 | 10.31 | 10.28 | 35,724 | -0.16(-1.53%) |
Aug 14, 2014 | 10.53 | 10.39 | 10.44 | 14,411 | +0.05(+0.48%) | |
Aug 13, 2014 | 10.17 | 10.39 | 10.17 | 10.39 | 27,518 | +0.09(+0.87%) |
Aug 12, 2014 | 10.29 | 10.32 | 10.22 | 10.30 | 11,677 | +0.13(+1.28%) |
Aug 11, 2014 | 10.15 | 10.19 | 10.13 | 10.17 | 25,947 | -0.14(-1.36%) |
Aug 08, 2014 | 10.22 | 10.32 | 10.22 | 10.31 | 30,229 | +0.09(+0.88%) |
Aug 07, 2014 | 10.10 | 10.24 | 10.10 | 10.22 | 19,288 | +0.19(+1.89%) |
Aug 06, 2014 | 9.980 | 10.05 | 9.960 | 10.03 | 22,593 | +0.08(+0.80%) |
Aug 05, 2014 | 9.880 | 9.950 | 9.860 | 9.950 | 18,186 | -0.08(-0.80%) |
Aug 04, 2014 | 9.990 | 10.03 | 9.950 | 10.03 | 36,060 | -0.14(-1.35%) |
Aug 01, 2014 | 10.11 | 10.24 | 10.11 | 10.17 | 9,930 | +0.22(+2.19%) |
Jul 31, 2014 | 10.02 | 10.04 | 9.940 | 9.950 | 21,499 | -0.14(-1.39%) |
Jul 30, 2014 | 10.13 | 10.15 | 10.04 | 10.09 | 12,114 | -0.05(-0.54%) |
Jul 29, 2014 | 10.17 | 10.21 | 10.13 | 10.14 | 4,143 | +0.04(+0.35%) |
Jul 28, 2014 | 10.16 | 10.16 | 10.08 | 10.11 | 6,598 | -0.11(-1.08%) |
Jul 25, 2014 | 10.05 | 10.22 | 10.05 | 10.22 | 7,004 | +0.11(+1.09%) |
Jul 24, 2014 | 10.29 | 10.29 | 10.06 | 10.11 | 7,936 | -0.73(-6.73%) |
Jul 23, 2014 | 10.76 | 10.94 | 10.76 | 10.84 | 10,935 | +0.09(+0.84%) |
Jul 22, 2014 | 10.73 | 10.80 | 10.73 | 10.75 | 14,635 | -0.01(-0.09%) |
Jul 21, 2014 | 10.79 | 10.80 | 10.74 | 10.76 | 6,767 | -0.03(-0.28%) |
Jul 18, 2014 | 10.79 | 10.79 | 10.71 | 10.79 | 8,744 | +0.10(+0.94%) |
Jul 17, 2014 | 10.47 | 10.69 | 10.46 | 10.69 | 25,230 | +0.36(+3.48%) |
Jul 16, 2014 | 10.27 | 10.33 | 10.27 | 10.33 | 13,208 | +0.17(+1.67%) |
Jul 15, 2014 | 10.33 | 10.35 | 10.16 | 10.16 | 45,366 | -0.16(-1.55%) |
Jul 14, 2014 | 10.37 | 10.37 | 10.24 | 10.32 | 41,408 | -0.26(-2.44%) |
Jul 11, 2014 | 10.60 | 10.60 | 10.53 | 10.58 | 9,029 | +0.03(+0.27%) |
Jul 10, 2014 | 10.69 | 10.69 | 10.55 | 10.55 | 36,183 | +0.16(+1.54%) |
Jul 09, 2014 | 10.11 | 10.39 | 10.11 | 10.39 | 58,052 | +0.30(+3.02%) |
Jul 08, 2014 | 10.07 | 10.09 | 9.940 | 10.09 | 21,090 | -0.09(-0.93%) |
Jul 07, 2014 | 10.22 | 10.22 | 10.10 | 10.18 | 5,991 | -0.05(-0.49%) |
Jul 03, 2014 | 10.23 | 10.23 | 10.23 | 0 | +0.04(+0.34%) | |
Jul 02, 2014 | 10.21 | 10.23 | 10.15 | 10.20 | 6,814 | -0.04(-0.34%) |
Jul 01, 2014 | 10.25 | 10.31 | 10.20 | 10.23 | 39,165 | +0.22(+2.20%) |
Jun 30, 2014 | 9.900 | 10.03 | 9.850 | 10.01 | 18,919 | -0.08(-0.79%) |
Jun 27, 2014 | 10.10 | 10.13 | 10.06 | 10.09 | 19,987 | +0.05(+0.50%) |
Jun 26, 2014 | 9.960 | 10.08 | 9.960 | 10.04 | 34,308 | +0.00(+0.05%) |
Jun 25, 2014 | 9.950 | 10.06 | 9.840 | 10.04 | 43,852 | -0.13(-1.33%) |
Jun 24, 2014 | 10.25 | 10.25 | 10.14 | 10.17 | 129,698 | -0.08(-0.77%) |
Jun 23, 2014 | 10.12 | 10.25 | 10.12 | 10.25 | 11,548 | +0.07(+0.67%) |
Jun 20, 2014 | 10.12 | 10.20 | 10.12 | 10.18 | 9,461 | -0.02(-0.20%) |
Jun 19, 2014 | 9.850 | 10.20 | 9.850 | 10.20 | 38,247 | +0.56(+5.86%) |
Jun 18, 2014 | 9.520 | 9.650 | 9.520 | 9.635 | 20,292 | +0.29(+3.05%) |
Jun 17, 2014 | 9.200 | 9.360 | 9.200 | 9.350 | 101,297 | -0.25(-2.60%) |
Jun 16, 2014 | 9.500 | 9.655 | 9.500 | 9.600 | 13,573 | +0.19(+2.02%) |
Jun 13, 2014 | 9.325 | 9.410 | 9.230 | 9.410 | 12,211 | +0.06(+0.64%) |
Jun 12, 2014 | 9.190 | 9.350 | 9.190 | 9.350 | 13,555 | +0.17(+1.85%) |
Jun 11, 2014 | 9.209 | 9.240 | 9.180 | 9.180 | 24,195 | +0.04(+0.44%) |
Jun 10, 2014 | 9.085 | 9.140 | 9.040 | 9.140 | 17,575 | +0.05(+0.55%) |
Jun 06, 2014 | 9.068 | 9.200 | 9.068 | 9.090 | 4,222 | -0.03(-0.33%) |
Jun 05, 2014 | 9.020 | 9.150 | 9.010 | 9.120 | 26,667 | -0.06(-0.65%) |
Jun 04, 2014 | 9.020 | 9.180 | 9.020 | 9.180 | 20,440 | +0.15(+1.66%) |
Jun 03, 2014 | 9.040 | 9.080 | 8.920 | 9.030 | 6,748 | -0.01(-0.11%) |
Jun 02, 2014 | 8.960 | 9.140 | 8.960 | 9.040 | 8,299 | +0.03(+0.33%) |
May 30, 2014 | 9.050 | 9.100 | 8.960 | 9.010 | 11,523 | -0.13(-1.42%) |
May 29, 2014 | 9.050 | 9.190 | 9.050 | 9.140 | 6,406 | +0.18(+2.01%) |
May 28, 2014 | 9.000 | 9.000 | 8.920 | 8.960 | 4,919 | -0.28(-3.03%) |
May 27, 2014 | 9.466 | 9.466 | 9.210 | 9.240 | 12,523 | -0.33(-3.45%) |
May 23, 2014 | 9.570 | 9.570 | 9.570 | 0 | +0.10(+1.06%) | |
May 22, 2014 | 9.510 | 9.510 | 9.400 | 9.470 | 11,399 | +0.18(+1.94%) |
May 21, 2014 | 9.330 | 9.395 | 9.270 | 9.290 | 7,654 | +0.00(+0.05%) |
May 20, 2014 | 9.147 | 9.290 | 9.147 | 9.285 | 9,951 | -0.19(-1.95%) |
May 19, 2014 | 9.530 | 9.530 | 9.380 | 9.470 | 13,032 | -0.07(-0.73%) |
May 16, 2014 | 9.520 | 9.540 | 9.520 | 9.540 | 2,843 | -0.09(-0.93%) |
May 15, 2014 | 9.652 | 9.670 | 9.560 | 9.630 | 11,538 | -0.13(-1.33%) |
May 14, 2014 | 9.665 | 9.840 | 9.665 | 9.760 | 26,264 | +0.12(+1.24%) |
May 13, 2014 | 9.635 | 9.695 | 9.635 | 9.640 | 24,943 | +0.03(+0.31%) |
May 12, 2014 | 9.650 | 9.670 | 9.510 | 9.610 | 7,674 | -0.10(-1.03%) |
May 09, 2014 | 9.680 | 9.730 | 9.680 | 9.710 | 31,084 | +0.06(+0.62%) |
May 08, 2014 | 9.598 | 9.650 | 9.598 | 9.650 | 18,719 | +0.13(+1.37%) |
May 07, 2014 | 9.690 | 9.690 | 9.520 | 9.520 | 34,053 | -0.29(-2.96%) |
May 06, 2014 | 9.800 | 9.920 | 9.800 | 9.810 | 103,816 | +0.03(+0.31%) |
May 05, 2014 | 9.630 | 9.790 | 9.630 | 9.780 | 15,323 | +0.21(+2.19%) |
May 02, 2014 | 9.400 | 9.650 | 9.400 | 9.570 | 33,146 | +0.14(+1.48%) |
May 01, 2014 | 9.450 | 9.500 | 9.410 | 9.430 | 5,886 | -0.38(-3.87%) |
Apr 30, 2014 | 9.610 | 9.810 | 9.570 | 9.810 | 6,154 | +0.17(+1.76%) |
Apr 29, 2014 | 9.710 | 9.710 | 9.640 | 9.640 | 6,421 | -0.25(-2.53%) |
Apr 28, 2014 | 9.890 | 9.910 | 9.790 | 9.890 | 9,520 | +0.31(+3.24%) |
Apr 25, 2014 | 9.470 | 9.610 | 9.470 | 9.580 | 21,017 | +0.02(+0.21%) |
Apr 24, 2014 | 9.505 | 9.620 | 9.450 | 9.560 | 20,648 | +0.05(+0.53%) |
Apr 23, 2014 | 9.300 | 9.540 | 9.270 | 9.510 | 23,796 | +0.08(+0.85%) |
Apr 22, 2014 | 9.380 | 9.430 | 9.290 | 9.430 | 15,337 | +0.03(+0.32%) |
Apr 21, 2014 | 9.430 | 9.630 | 9.400 | 9.400 | 19,112 | -0.10(-1.04%) |
Apr 17, 2014 | 9.499 | 9.499 | 9.499 | 0 | -0.22(-2.27%) | |
Apr 16, 2014 | 9.590 | 9.760 | 9.590 | 9.720 | 56,232 | +0.17(+1.78%) |
Apr 15, 2014 | 9.640 | 9.640 | 9.450 | 9.550 | 7,399 | -0.59(-5.82%) |
Apr 14, 2014 | 10.09 | 10.15 | 10.07 | 10.14 | 21,043 | +0.18(+1.81%) |
Apr 11, 2014 | 10.11 | 10.11 | 9.960 | 9.960 | 0 | -0.34(-3.30%) |
Apr 10, 2014 | 10.32 | 10.41 | 10.26 | 10.30 | 214,575 | +0.05(+0.49%) |
Apr 09, 2014 | 10.13 | 10.30 | 10.08 | 10.25 | 86,605 | +0.39(+3.96%) |
Apr 08, 2014 | 9.810 | 9.860 | 9.780 | 9.860 | 10,015 | +0.36(+3.79%) |
Apr 07, 2014 | 9.430 | 9.520 | 9.430 | 9.500 | 10,245 | +0.23(+2.48%) |
Apr 04, 2014 | 9.280 | 9.370 | 9.250 | 9.270 | 0 | +0.28(+3.11%) |
Apr 03, 2014 | 9.190 | 9.190 | 8.960 | 8.990 | 17,825 | -0.35(-3.75%) |
Apr 02, 2014 | 9.060 | 9.340 | 9.060 | 9.340 | 34,867 | +0.46(+5.13%) |
Apr 01, 2014 | 8.880 | 8.990 | 8.880 | 8.884 | 7,529 | -0.08(-0.84%) |
Mar 31, 2014 | 9.070 | 9.070 | 8.960 | 8.960 | 10,764 | -0.08(-0.88%) |
Mar 28, 2014 | 9.140 | 9.140 | 9.010 | 9.040 | 0 | +0.10(+1.12%) |
Mar 27, 2014 | 8.960 | 8.960 | 8.860 | 8.940 | 17,119 | -0.03(-0.33%) |
Mar 26, 2014 | 9.320 | 9.320 | 8.960 | 8.970 | 56,162 | -0.43(-4.57%) |
Mar 25, 2014 | 9.370 | 9.450 | 9.370 | 9.400 | 15,226 | -0.03(-0.32%) |
Mar 24, 2014 | 9.710 | 9.750 | 9.400 | 9.430 | 65,664 | -0.10(-1.05%) |
Mar 21, 2014 | 9.560 | 9.740 | 9.530 | 9.530 | 72,782 | -0.09(-0.94%) |
Mar 20, 2014 | 9.750 | 9.750 | 9.485 | 9.620 | 46,663 | -0.25(-2.53%) |
Mar 19, 2014 | 10.39 | 10.39 | 9.870 | 9.870 | 80,155 | -0.41(-3.99%) |
Mar 18, 2014 | 10.14 | 10.32 | 10.14 | 10.28 | 73,780 | -0.57(-5.25%) |
Mar 17, 2014 | 11.00 | 11.02 | 10.85 | 10.85 | 18,946 | -0.22(-1.99%) |
Mar 14, 2014 | 11.09 | 11.11 | 10.95 | 11.07 | 0 | -0.10(-0.90%) |
Mar 13, 2014 | 11.05 | 11.24 | 11.05 | 11.17 | 38,021 | +0.29(+2.67%) |
Mar 12, 2014 | 10.80 | 10.88 | 10.71 | 10.88 | 18,559 | +0.66(+6.46%) |
Mar 11, 2014 | 10.22 | 10.46 | 10.18 | 10.22 | 43,256 | -0.33(-3.13%) |
Mar 10, 2014 | 10.35 | 10.56 | 10.35 | 10.55 | 37,741 | -0.15(-1.40%) |
Mar 07, 2014 | 10.77 | 10.77 | 10.66 | 10.70 | 0 | -0.51(-4.55%) |
Mar 06, 2014 | 10.83 | 11.21 | 10.82 | 11.21 | 37,508 | +0.58(+5.46%) |
Mar 05, 2014 | 10.49 | 10.66 | 10.49 | 10.63 | 17,154 | +0.17(+1.58%) |
Mar 04, 2014 | 10.47 | 10.54 | 10.46 | 10.46 | 25,319 | -0.30(-2.83%) |
Mar 03, 2014 | 10.61 | 10.77 | 10.60 | 10.77 | 32,166 | +0.71(+7.06%) |
Feb 28, 2014 | 10.25 | 10.26 | 10.00 | 10.06 | 0 | -0.24(-2.33%) |
Feb 27, 2014 | 10.21 | 10.33 | 10.21 | 10.30 | 39,945 | +0.12(+1.18%) |
Feb 26, 2014 | 10.38 | 10.38 | 10.16 | 10.18 | 45,954 | -0.27(-2.54%) |
Feb 25, 2014 | 10.48 | 10.48 | 10.43 | 10.45 | 12,719 | -0.06(-0.62%) |
Feb 24, 2014 | 10.43 | 10.62 | 10.05 | 10.51 | 72,876 | +0.46(+4.58%) |
Feb 21, 2014 | 10.06 | 10.16 | 10.03 | 10.05 | 0 | +0.20(+2.03%) |
Feb 20, 2014 | 9.660 | 9.850 | 9.601 | 9.850 | 38,618 | -0.10(-1.01%) |
Feb 19, 2014 | 10.14 | 10.29 | 9.950 | 9.950 | 149,920 | -0.39(-3.77%) |
Feb 18, 2014 | 10.29 | 10.34 | 10.23 | 10.34 | 32,392 | -0.02(-0.19%) |
Feb 14, 2014 | 10.36 | 10.36 | 10.36 | 0 | +0.04(+0.37%) | |
Feb 13, 2014 | 10.11 | 10.35 | 10.11 | 10.32 | 22,009 | +0.41(+4.15%) |
Feb 12, 2014 | 9.980 | 10.00 | 9.860 | 9.910 | 45,801 | -0.56(-5.35%) |
Feb 11, 2014 | 10.33 | 10.53 | 10.32 | 10.47 | 94,543 | +0.52(+5.23%) |
Feb 10, 2014 | 9.860 | 9.950 | 9.850 | 9.950 | 104,932 | +0.49(+5.18%) |
Feb 07, 2014 | 9.260 | 9.460 | 9.240 | 9.460 | 0 | +0.35(+3.84%) |
Feb 06, 2014 | 9.115 | 9.130 | 9.070 | 9.110 | 16,535 | +0.08(+0.86%) |
Feb 05, 2014 | 9.080 | 9.110 | 9.000 | 9.032 | 44,553 | +0.02(+0.24%) |
Feb 04, 2014 | 8.930 | 9.020 | 8.920 | 9.010 | 51,904 | +0.51(+6.00%) |
Feb 03, 2014 | 8.550 | 8.630 | 8.442 | 8.500 | 75,963 | +0.14(+1.67%) |
Jan 31, 2014 | 8.330 | 8.410 | 8.310 | 8.360 | 0 | +0.04(+0.48%) |
Jan 30, 2014 | 8.360 | 8.360 | 8.250 | 8.320 | 17,660 | -0.17(-2.00%) |
Jan 29, 2014 | 8.350 | 8.490 | 8.320 | 8.490 | 33,009 | +0.16(+1.92%) |
Jan 28, 2014 | 8.280 | 8.375 | 8.270 | 8.330 | 138,018 | +0.18(+2.21%) |
Jan 27, 2014 | 8.200 | 8.210 | 8.130 | 8.150 | 55,009 | -0.11(-1.33%) |
Jan 24, 2014 | 8.300 | 8.320 | 8.190 | 8.260 | 0 | -0.09(-1.08%) |
Jan 23, 2014 | 8.230 | 8.380 | 8.230 | 8.350 | 173,516 | +0.11(+1.33%) |
Jan 22, 2014 | 8.348 | 8.350 | 8.190 | 8.240 | 28,029 | -0.22(-2.60%) |
Jan 21, 2014 | 8.392 | 8.460 | 8.360 | 8.460 | 54,566 | +0.12(+1.44%) |
Jan 17, 2014 | 8.340 | 8.340 | 8.340 | 0 | +0.36(+4.51%) | |
Jan 16, 2014 | 7.980 | 8.100 | 7.970 | 7.980 | 28,126 | +0.03(+0.38%) |
Jan 15, 2014 | 7.890 | 7.980 | 7.890 | 7.950 | 49,813 | +0.06(+0.76%) |
Jan 14, 2014 | 7.870 | 7.918 | 7.840 | 7.890 | 30,533 | -0.09(-1.13%) |
Jan 13, 2014 | 7.980 | 8.070 | 7.930 | 7.980 | 48,081 | +0.31(+4.04%) |
Jan 10, 2014 | 7.550 | 7.670 | 7.540 | 7.670 | 16,682 | +0.12(+1.59%) |
Jan 09, 2014 | 7.480 | 7.550 | 7.460 | 7.550 | 43,930 | +0.10(+1.34%) |
Jan 08, 2014 | 7.420 | 7.480 | 7.420 | 7.450 | 46,581 | -0.20(-2.61%) |
Jan 07, 2014 | 7.660 | 7.680 | 7.610 | 7.650 | 137,260 | -0.13(-1.67%) |
Jan 06, 2014 | 7.810 | 7.810 | 7.730 | 7.780 | 44,475 | -0.02(-0.26%) |
Jan 03, 2014 | 7.725 | 7.820 | 7.725 | 7.800 | 0 | +0.27(+3.59%) |
Jan 02, 2014 | 7.430 | 7.540 | 7.430 | 7.530 | 144,701 | +0.49(+6.96%) |
Dec 31, 2013 | 7.040 | 7.040 | 7.040 | 0 | +0.08(+1.15%) | |
Dec 30, 2013 | 7.008 | 7.060 | 6.950 | 6.960 | 54,554 | -0.01(-0.14%) |
Dec 27, 2013 | 6.850 | 7.010 | 6.850 | 6.970 | 23,039 | +0.11(+1.60%) |
Dec 26, 2013 | 6.850 | 6.935 | 6.820 | 6.860 | 49,992 | -0.03(-0.44%) |
Dec 24, 2013 | 6.685 | 6.890 | 6.680 | 6.890 | 12,966 | +0.16(+2.38%) |
Dec 23, 2013 | 6.824 | 6.824 | 6.710 | 6.730 | 74,373 | -0.20(-2.89%) |
Dec 20, 2013 | 6.740 | 6.960 | 6.740 | 6.930 | 84,456 | +0.62(+9.83%) |
Dec 19, 2013 | 6.370 | 6.370 | 6.300 | 6.310 | 71,991 | -0.14(-2.17%) |
Dec 18, 2013 | 6.426 | 6.620 | 6.410 | 6.450 | 88,413 | +0.03(+0.47%) |
Dec 17, 2013 | 6.581 | 6.581 | 6.420 | 6.420 | 50,224 | -0.25(-3.75%) |
Dec 16, 2013 | 6.600 | 6.820 | 6.600 | 6.670 | 40,537 | +0.03(+0.45%) |
Dec 13, 2013 | 6.604 | 6.718 | 6.580 | 6.640 | 0 | +0.19(+2.95%) |
Dec 12, 2013 | 6.510 | 6.510 | 6.360 | 6.450 | 83,936 | -0.27(-4.02%) |
Dec 11, 2013 | 6.790 | 6.960 | 6.720 | 6.720 | 65,090 | +0.12(+1.82%) |
Dec 10, 2013 | 6.505 | 6.630 | 6.505 | 6.600 | 92,915 | -0.06(-0.83%) |
Dec 09, 2013 | 6.505 | 6.670 | 6.505 | 6.655 | 27,521 | +0.00(+0.02%) |
Dec 06, 2013 | 6.540 | 6.676 | 6.540 | 6.654 | 35,293 | +0.22(+3.35%) |
Dec 05, 2013 | 6.405 | 6.490 | 6.360 | 6.439 | 100,275 | -0.21(-3.18%) |
Dec 04, 2013 | 6.450 | 6.690 | 6.435 | 6.650 | 91,694 | +0.07(+1.08%) |
Dec 03, 2013 | 6.680 | 6.680 | 6.480 | 6.579 | 140,951 | -0.27(-3.96%) |
Dec 02, 2013 | 7.000 | 7.080 | 6.820 | 6.850 | 48,012 | -0.29(-4.06%) |
Nov 29, 2013 | 7.050 | 7.140 | 7.040 | 7.140 | 309,762 | +0.03(+0.42%) |
Nov 27, 2013 | 7.137 | 7.180 | 7.040 | 7.110 | 278,827 | -0.18(-2.49%) |
Nov 26, 2013 | 7.460 | 7.460 | 7.290 | 7.292 | 158,662 | -0.36(-4.69%) |
Nov 25, 2013 | 7.510 | 7.650 | 7.510 | 7.650 | 127,122 | -0.17(-2.15%) |
Nov 22, 2013 | 7.770 | 7.870 | 7.760 | 7.818 | 39,192 | -0.24(-2.94%) |
Nov 21, 2013 | 8.089 | 8.163 | 8.010 | 8.055 | 86,259 | -0.21(-2.60%) |
Nov 20, 2013 | 8.500 | 8.500 | 8.200 | 8.270 | 223,985 | -0.28(-3.27%) |
Nov 19, 2013 | 8.562 | 8.600 | 8.542 | 8.550 | 124,306 | -0.01(-0.12%) |
Nov 18, 2013 | 8.710 | 8.710 | 8.560 | 8.560 | 165,225 | -0.39(-4.36%) |
Nov 15, 2013 | 8.980 | 8.980 | 8.940 | 8.950 | 126,507 | -0.04(-0.44%) |
Nov 14, 2013 | 8.841 | 8.990 | 8.830 | 8.990 | 103,735 | +0.13(+1.47%) |
Nov 13, 2013 | 8.860 | 8.894 | 8.790 | 8.860 | 46,054 | -0.19(-2.10%) |
Nov 12, 2013 | 9.070 | 9.180 | 9.020 | 9.050 | 55,937 | -0.11(-1.20%) |
Nov 11, 2013 | 9.210 | 9.210 | 9.120 | 9.160 | 6,677 | -0.07(-0.79%) |
Nov 08, 2013 | 9.190 | 9.240 | 9.120 | 9.233 | 32,663 | -0.27(-2.81%) |
Nov 07, 2013 | 9.680 | 9.680 | 9.370 | 9.500 | 4,808 | -0.24(-2.43%) |
Nov 06, 2013 | 9.630 | 9.800 | 9.630 | 9.737 | 34,437 | +0.26(+2.79%) |
Nov 05, 2013 | 9.610 | 9.610 | 9.460 | 9.473 | 33,235 | -0.03(-0.31%) |
Nov 04, 2013 | 9.490 | 9.530 | 9.430 | 9.502 | 61,137 | +0.33(+3.62%) |