Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 9.540 | 9.680 | 9.340 | 9.540 | 117,571 | +0.06(+0.63%) |
Oct 30, 2014 | 9.300 | 9.520 | 9.140 | 9.480 | 67,798 | +0.12(+1.28%) |
Oct 29, 2014 | 9.470 | 9.510 | 9.110 | 9.360 | 78,076 | -0.07(-0.74%) |
Oct 28, 2014 | 9.220 | 9.450 | 9.050 | 9.430 | 81,828 | +0.30(+3.29%) |
Oct 27, 2014 | 9.090 | 9.170 | 9.130 | 9.130 | 54,421 | +0.00(+0.00%) |
Oct 24, 2014 | 9.200 | 9.200 | 9.070 | 9.130 | 33,949 | -0.04(-0.44%) |
Oct 23, 2014 | 9.180 | 9.522 | 9.040 | 9.170 | 78,505 | +0.08(+0.88%) |
Oct 22, 2014 | 9.140 | 9.190 | 9.035 | 9.090 | 52,792 | -0.04(-0.44%) |
Oct 21, 2014 | 9.350 | 9.370 | 9.030 | 9.130 | 119,357 | -0.20(-2.14%) |
Oct 20, 2014 | 9.290 | 9.380 | 9.290 | 9.330 | 53,842 | +0.02(+0.21%) |
Oct 17, 2014 | 9.640 | 9.800 | 9.280 | 9.310 | 77,765 | -0.20(-2.10%) |
Oct 16, 2014 | 9.190 | 9.510 | 9.190 | 9.510 | 200,299 | +0.19(+2.04%) |
Oct 15, 2014 | 9.250 | 9.420 | 9.140 | 9.320 | 237,119 | -0.13(-1.38%) |
Oct 14, 2014 | 9.400 | 9.530 | 9.290 | 9.450 | 130,862 | +0.13(+1.39%) |
Oct 13, 2014 | 9.320 | 9.430 | 9.240 | 9.320 | 165,160 | +0.00(+0.00%) |
Oct 10, 2014 | 9.280 | 9.440 | 9.252 | 9.320 | 126,071 | +0.00(+0.00%) |
Oct 09, 2014 | 9.610 | 9.610 | 9.320 | 9.320 | 85,000 | -0.33(-3.42%) |
Oct 08, 2014 | 9.470 | 9.660 | 9.410 | 9.650 | 114,492 | +0.13(+1.37%) |
Oct 07, 2014 | 9.590 | 9.864 | 9.440 | 9.520 | 74,860 | -0.14(-1.45%) |
Oct 06, 2014 | 9.850 | 9.930 | 9.500 | 9.660 | 211,103 | -0.10(-1.02%) |
Oct 03, 2014 | 9.710 | 9.840 | 9.330 | 9.760 | 417,772 | +0.21(+2.20%) |
Oct 02, 2014 | 8.920 | 9.560 | 8.920 | 9.550 | 673,020 | +0.63(+7.06%) |
Oct 01, 2014 | 8.600 | 9.020 | 8.498 | 8.920 | 325,839 | +0.33(+3.84%) |
Sep 30, 2014 | 8.610 | 8.640 | 8.540 | 8.590 | 147,140 | -0.03(-0.35%) |
Sep 29, 2014 | 8.440 | 8.640 | 8.360 | 8.620 | 150,474 | +0.08(+0.94%) |
Sep 26, 2014 | 8.390 | 8.550 | 8.330 | 8.540 | 38,947 | +0.16(+1.91%) |
Sep 25, 2014 | 8.660 | 8.710 | 8.240 | 8.380 | 99,654 | -0.23(-2.67%) |
Sep 24, 2014 | 8.620 | 8.730 | 8.540 | 8.610 | 285,021 | +0.03(+0.35%) |
Sep 23, 2014 | 8.500 | 8.620 | 8.490 | 8.580 | 79,574 | +0.08(+0.94%) |
Sep 22, 2014 | 8.470 | 8.581 | 8.470 | 8.500 | 76,200 | -0.01(-0.12%) |
Sep 19, 2014 | 8.620 | 8.640 | 8.480 | 8.510 | 165,340 | -0.06(-0.70%) |
Sep 18, 2014 | 8.500 | 8.710 | 8.390 | 8.570 | 181,949 | +0.11(+1.30%) |
Sep 17, 2014 | 8.500 | 8.610 | 8.420 | 8.460 | 50,631 | -0.01(-0.12%) |
Sep 16, 2014 | 8.500 | 8.573 | 8.420 | 8.470 | 100,954 | -0.08(-0.94%) |
Sep 15, 2014 | 8.720 | 8.720 | 8.465 | 8.550 | 49,316 | -0.17(-1.95%) |
Sep 12, 2014 | 8.630 | 8.780 | 8.460 | 8.720 | 74,417 | +0.06(+0.69%) |
Sep 11, 2014 | 8.410 | 8.665 | 8.400 | 8.660 | 42,633 | +0.19(+2.24%) |
Sep 10, 2014 | 8.320 | 8.510 | 8.225 | 8.470 | 41,386 | +0.17(+2.05%) |
Sep 09, 2014 | 8.550 | 8.550 | 8.240 | 8.300 | 57,451 | -0.28(-3.26%) |
Sep 08, 2014 | 8.570 | 8.580 | 8.500 | 8.580 | 35,382 | -0.01(-0.12%) |
Sep 05, 2014 | 8.580 | 8.614 | 8.505 | 8.590 | 29,232 | -0.01(-0.12%) |
Sep 04, 2014 | 8.650 | 8.670 | 8.530 | 8.600 | 57,832 | -0.12(-1.38%) |
Sep 03, 2014 | 8.820 | 8.860 | 7.780 | 8.720 | 52,868 | -0.07(-0.80%) |
Sep 02, 2014 | 8.720 | 8.805 | 7.930 | 8.790 | 82,223 | +0.13(+1.50%) |
Aug 29, 2014 | 8.670 | 8.660 | 8.660 | 8.660 | 45,100 | +0.00(+0.00%) |
Aug 28, 2014 | 8.590 | 8.700 | 8.440 | 8.660 | 70,128 | +0.05(+0.58%) |
Aug 27, 2014 | 8.740 | 8.740 | 8.520 | 8.610 | 74,804 | -0.09(-1.03%) |
Aug 26, 2014 | 8.750 | 8.750 | 8.620 | 8.700 | 138,589 | -0.01(-0.11%) |
Aug 25, 2014 | 8.650 | 8.740 | 8.470 | 8.710 | 145,353 | -0.01(-0.11%) |
Aug 22, 2014 | 8.600 | 8.990 | 8.520 | 8.720 | 226,157 | +0.17(+1.99%) |
Aug 21, 2014 | 8.500 | 8.620 | 8.440 | 8.550 | 118,536 | -0.05(-0.58%) |
Aug 20, 2014 | 8.420 | 8.610 | 8.300 | 8.600 | 129,338 | +0.14(+1.65%) |
Aug 19, 2014 | 8.510 | 8.650 | 8.370 | 8.460 | 207,556 | -0.02(-0.24%) |
Aug 18, 2014 | 8.300 | 8.560 | 8.250 | 8.480 | 84,085 | +0.25(+3.04%) |
Aug 15, 2014 | 8.480 | 8.540 | 8.170 | 8.230 | 128,374 | -0.18(-2.14%) |
Aug 14, 2014 | 8.450 | 8.690 | 8.310 | 8.410 | 175,685 | -0.06(-0.71%) |
Aug 13, 2014 | 8.210 | 8.500 | 8.210 | 8.470 | 212,709 | +0.31(+3.80%) |
Aug 12, 2014 | 8.100 | 8.232 | 8.050 | 8.160 | 64,008 | -0.02(-0.24%) |
Aug 11, 2014 | 7.970 | 8.200 | 7.910 | 8.180 | 220,026 | +0.27(+3.41%) |
Aug 08, 2014 | 7.780 | 7.890 | 7.710 | 7.910 | 106,997 | +0.16(+2.06%) |
Aug 07, 2014 | 7.870 | 7.980 | 7.380 | 7.750 | 253,467 | -0.08(-1.02%) |
Aug 06, 2014 | 7.000 | 7.856 | 6.790 | 7.830 | 278,814 | -0.05(-0.63%) |
Aug 05, 2014 | 7.920 | 7.950 | 7.760 | 7.880 | 105,580 | -0.09(-1.13%) |
Aug 04, 2014 | 7.650 | 8.020 | 7.585 | 7.970 | 90,438 | +0.34(+4.46%) |
Aug 01, 2014 | 7.640 | 7.780 | 7.550 | 7.630 | 63,245 | +0.03(+0.39%) |
Jul 31, 2014 | 7.630 | 7.840 | 7.560 | 7.600 | 44,074 | -0.15(-1.94%) |
Jul 30, 2014 | 7.960 | 7.960 | 7.720 | 7.750 | 43,275 | -0.12(-1.52%) |
Jul 29, 2014 | 7.750 | 7.900 | 7.750 | 7.870 | 42,103 | +0.12(+1.55%) |
Jul 28, 2014 | 7.980 | 8.150 | 7.700 | 7.750 | 44,254 | -0.20(-2.52%) |
Jul 25, 2014 | 8.000 | 8.110 | 7.870 | 7.950 | 97,323 | -0.07(-0.87%) |
Jul 24, 2014 | 8.040 | 8.210 | 8.000 | 8.020 | 30,161 | -0.10(-1.23%) |
Jul 23, 2014 | 8.000 | 8.280 | 7.920 | 8.120 | 73,991 | +0.12(+1.50%) |
Jul 22, 2014 | 8.080 | 8.170 | 7.860 | 8.000 | 81,237 | -0.03(-0.37%) |
Jul 21, 2014 | 8.100 | 8.290 | 7.678 | 8.030 | 66,046 | -0.13(-1.59%) |
Jul 18, 2014 | 8.060 | 8.290 | 8.040 | 8.160 | 64,652 | +0.06(+0.74%) |
Jul 17, 2014 | 8.380 | 8.560 | 8.070 | 8.100 | 41,114 | -0.34(-4.03%) |
Jul 16, 2014 | 8.530 | 8.559 | 8.400 | 8.440 | 69,968 | -0.04(-0.47%) |
Jul 15, 2014 | 8.480 | 8.510 | 8.300 | 8.480 | 52,359 | -0.03(-0.35%) |
Jul 14, 2014 | 8.270 | 8.530 | 8.140 | 8.510 | 64,246 | +0.34(+4.16%) |
Jul 11, 2014 | 8.370 | 8.560 | 8.160 | 8.170 | 34,527 | -0.24(-2.85%) |
Jul 10, 2014 | 8.440 | 8.720 | 8.000 | 8.410 | 65,130 | -0.22(-2.55%) |
Jul 09, 2014 | 8.700 | 8.720 | 8.600 | 8.630 | 37,929 | -0.05(-0.58%) |
Jul 08, 2014 | 8.630 | 8.680 | 8.490 | 8.680 | 88,126 | +0.01(+0.12%) |
Jul 07, 2014 | 9.110 | 9.110 | 8.510 | 8.670 | 101,919 | -0.07(-0.80%) |
Jul 03, 2014 | 8.690 | 8.740 | 8.740 | 8.740 | 69,900 | +0.04(+0.46%) |
Jul 02, 2014 | 8.780 | 8.820 | 8.600 | 8.700 | 159,781 | -0.14(-1.58%) |
Jul 01, 2014 | 8.950 | 9.088 | 8.810 | 8.840 | 218,251 | +0.02(+0.23%) |
Jun 30, 2014 | 8.800 | 8.980 | 8.780 | 8.820 | 124,501 | -0.03(-0.34%) |
Jun 27, 2014 | 8.910 | 9.000 | 8.750 | 8.850 | 662,251 | -0.06(-0.67%) |
Jun 26, 2014 | 8.490 | 8.950 | 8.450 | 8.910 | 160,992 | +0.46(+5.44%) |
Jun 25, 2014 | 8.090 | 8.490 | 8.090 | 8.450 | 115,330 | +0.32(+3.94%) |
Jun 24, 2014 | 8.210 | 8.310 | 8.070 | 8.130 | 75,940 | -0.09(-1.09%) |
Jun 23, 2014 | 8.280 | 8.280 | 7.800 | 8.220 | 173,061 | -0.12(-1.44%) |
Jun 20, 2014 | 7.590 | 8.400 | 7.540 | 8.340 | 433,388 | +0.80(+10.68%) |
Jun 19, 2014 | 8.130 | 8.190 | 6.795 | 7.535 | 1,118,675 | -0.58(-7.20%) |
Jun 18, 2014 | 8.100 | 8.200 | 8.050 | 8.120 | 102,074 | +0.05(+0.62%) |
Jun 17, 2014 | 7.920 | 8.100 | 7.870 | 8.070 | 97,168 | +0.16(+2.02%) |
Jun 16, 2014 | 7.790 | 8.010 | 7.790 | 7.910 | 126,537 | +0.00(+0.00%) |
Jun 13, 2014 | 8.140 | 8.140 | 7.760 | 7.910 | 160,014 | -0.17(-2.10%) |
Jun 12, 2014 | 8.430 | 8.430 | 7.990 | 8.080 | 123,191 | -0.35(-4.15%) |
Jun 11, 2014 | 8.460 | 8.540 | 8.360 | 8.430 | 93,127 | -0.03(-0.35%) |
Jun 10, 2014 | 8.370 | 8.460 | 8.370 | 8.460 | 106,702 | +0.09(+1.08%) |
Jun 06, 2014 | 8.350 | 8.380 | 8.240 | 8.370 | 117,769 | +0.07(+0.84%) |
Jun 05, 2014 | 8.190 | 8.340 | 8.120 | 8.300 | 95,023 | +0.15(+1.84%) |
Jun 04, 2014 | 8.110 | 8.170 | 8.060 | 8.150 | 54,320 | -0.01(-0.12%) |
Jun 03, 2014 | 8.010 | 8.180 | 7.990 | 8.160 | 131,777 | +0.11(+1.37%) |
Jun 02, 2014 | 7.990 | 8.260 | 7.600 | 8.050 | 210,430 | +0.09(+1.13%) |
May 30, 2014 | 7.870 | 8.030 | 7.733 | 7.960 | 342,373 | +0.10(+1.27%) |
May 29, 2014 | 7.520 | 7.930 | 7.520 | 7.860 | 282,937 | +0.39(+5.22%) |
May 28, 2014 | 7.230 | 7.570 | 7.145 | 7.470 | 200,633 | +0.28(+3.89%) |
May 27, 2014 | 7.100 | 7.270 | 6.950 | 7.190 | 189,901 | +0.20(+2.86%) |
May 23, 2014 | 6.870 | 6.990 | 6.990 | 6.990 | 248,700 | +0.33(+4.95%) |
May 22, 2014 | 6.510 | 6.990 | 6.510 | 6.660 | 997,028 | +0.27(+4.14%) |
May 21, 2014 | 6.570 | 6.800 | 6.370 | 6.395 | 104,985 | -0.19(-2.81%) |
May 20, 2014 | 6.790 | 6.870 | 6.390 | 6.580 | 103,213 | -0.31(-4.50%) |
May 19, 2014 | 6.900 | 7.110 | 6.830 | 6.890 | 60,909 | -0.03(-0.43%) |
May 16, 2014 | 6.990 | 7.030 | 6.820 | 6.920 | 41,292 | -0.10(-1.42%) |
May 15, 2014 | 7.210 | 7.250 | 7.000 | 7.020 | 56,351 | -0.24(-3.31%) |
May 14, 2014 | 7.740 | 7.740 | 7.131 | 7.260 | 143,654 | -0.56(-7.16%) |
May 13, 2014 | 7.850 | 7.970 | 7.790 | 7.820 | 222,742 | -0.02(-0.26%) |
May 12, 2014 | 7.550 | 7.940 | 7.550 | 7.840 | 125,423 | +0.31(+4.12%) |
May 09, 2014 | 7.150 | 7.530 | 7.023 | 7.530 | 60,492 | +0.32(+4.44%) |
May 08, 2014 | 7.000 | 7.380 | 6.950 | 7.210 | 43,137 | +0.22(+3.15%) |
May 07, 2014 | 7.000 | 7.000 | 6.600 | 6.990 | 84,114 | +0.60(+9.39%) |
May 06, 2014 | 6.500 | 6.550 | 6.270 | 6.390 | 84,822 | -0.10(-1.54%) |
May 05, 2014 | 6.440 | 6.540 | 6.420 | 6.490 | 23,848 | -0.02(-0.31%) |
May 02, 2014 | 6.620 | 6.710 | 6.500 | 6.510 | 19,298 | -0.07(-1.06%) |
May 01, 2014 | 6.500 | 6.610 | 6.340 | 6.580 | 54,816 | +0.16(+2.49%) |
Apr 30, 2014 | 6.450 | 6.550 | 6.400 | 6.420 | 36,487 | -0.07(-1.08%) |
Apr 29, 2014 | 6.510 | 6.630 | 6.480 | 6.490 | 23,008 | +0.04(+0.62%) |
Apr 28, 2014 | 6.320 | 6.590 | 6.270 | 6.450 | 32,370 | -0.09(-1.38%) |
Apr 25, 2014 | 6.540 | 6.620 | 6.400 | 6.540 | 46,719 | -0.03(-0.46%) |
Apr 24, 2014 | 6.790 | 6.820 | 6.514 | 6.570 | 25,607 | -0.14(-2.09%) |
Apr 23, 2014 | 6.750 | 6.810 | 6.710 | 6.710 | 65,667 | -0.12(-1.76%) |
Apr 22, 2014 | 6.780 | 6.980 | 6.770 | 6.830 | 31,732 | +0.13(+1.94%) |
Apr 21, 2014 | 6.599 | 6.760 | 6.450 | 6.700 | 36,724 | +0.24(+3.72%) |
Apr 17, 2014 | 6.430 | 6.460 | 6.460 | 6.460 | 23,700 | +0.03(+0.47%) |
Apr 16, 2014 | 6.340 | 6.450 | 6.250 | 6.430 | 30,565 | +0.17(+2.72%) |
Apr 15, 2014 | 6.500 | 6.510 | 6.140 | 6.260 | 93,793 | -0.24(-3.69%) |
Apr 14, 2014 | 6.520 | 6.530 | 6.376 | 6.500 | 40,383 | +0.06(+0.93%) |
Apr 11, 2014 | 6.380 | 6.610 | 6.380 | 6.440 | 35,244 | -0.02(-0.31%) |
Apr 10, 2014 | 6.840 | 6.840 | 6.450 | 6.460 | 48,318 | -0.40(-5.83%) |
Apr 09, 2014 | 6.630 | 7.080 | 6.400 | 6.860 | 87,002 | +0.20(+3.00%) |
Apr 08, 2014 | 6.730 | 6.820 | 6.600 | 6.660 | 44,079 | -0.10(-1.48%) |
Apr 07, 2014 | 6.660 | 6.780 | 6.420 | 6.760 | 66,794 | +0.05(+0.75%) |
Apr 04, 2014 | 7.100 | 7.170 | 6.550 | 6.710 | 87,054 | -0.32(-4.55%) |
Apr 03, 2014 | 7.500 | 7.640 | 6.950 | 7.030 | 96,769 | -0.52(-6.89%) |
Apr 02, 2014 | 7.800 | 8.200 | 7.280 | 7.550 | 360,117 | -0.27(-3.45%) |
Apr 01, 2014 | 7.430 | 7.940 | 7.070 | 7.820 | 146,281 | +0.61(+8.46%) |
Mar 31, 2014 | 7.050 | 7.240 | 6.950 | 7.210 | 98,038 | +0.17(+2.41%) |
Mar 28, 2014 | 6.930 | 7.040 | 6.890 | 7.040 | 20,448 | +0.09(+1.29%) |
Mar 27, 2014 | 6.950 | 7.000 | 6.860 | 6.950 | 33,442 | -0.03(-0.43%) |
Mar 26, 2014 | 6.880 | 7.060 | 6.730 | 6.980 | 64,356 | +0.17(+2.50%) |
Mar 25, 2014 | 6.800 | 6.830 | 6.750 | 6.810 | 21,533 | +0.04(+0.59%) |
Mar 24, 2014 | 6.700 | 6.810 | 6.640 | 6.770 | 40,371 | -0.07(-1.02%) |
Mar 21, 2014 | 6.850 | 6.950 | 6.820 | 6.840 | 29,429 | +0.01(+0.15%) |
Mar 20, 2014 | 6.708 | 6.950 | 6.708 | 6.830 | 34,263 | +0.03(+0.44%) |
Mar 19, 2014 | 6.800 | 6.980 | 6.760 | 6.800 | 23,214 | -0.03(-0.44%) |
Mar 18, 2014 | 6.662 | 6.880 | 6.660 | 6.830 | 20,125 | +0.17(+2.55%) |
Mar 17, 2014 | 6.600 | 6.740 | 6.550 | 6.660 | 33,141 | +0.06(+0.91%) |
Mar 14, 2014 | 6.420 | 6.600 | 6.420 | 6.600 | 53,258 | +0.13(+2.01%) |
Mar 13, 2014 | 6.600 | 6.600 | 6.350 | 6.470 | 33,837 | -0.12(-1.82%) |
Mar 12, 2014 | 6.720 | 6.750 | 6.560 | 6.590 | 25,904 | -0.14(-2.08%) |
Mar 11, 2014 | 6.780 | 6.800 | 6.630 | 6.730 | 30,083 | -0.06(-0.88%) |
Mar 10, 2014 | 6.780 | 6.800 | 6.680 | 6.790 | 62,505 | +0.00(+0.00%) |
Mar 07, 2014 | 6.840 | 6.900 | 6.770 | 6.790 | 21,642 | -0.01(-0.15%) |
Mar 06, 2014 | 6.820 | 6.900 | 6.710 | 6.800 | 56,243 | -0.04(-0.58%) |
Mar 05, 2014 | 6.840 | 6.900 | 6.800 | 6.840 | 87,038 | -0.04(-0.58%) |
Mar 04, 2014 | 6.800 | 6.910 | 6.740 | 6.880 | 72,552 | +0.08(+1.18%) |
Mar 03, 2014 | 6.890 | 6.910 | 6.750 | 6.800 | 39,399 | -0.13(-1.88%) |
Feb 28, 2014 | 7.000 | 7.000 | 6.900 | 6.930 | 53,779 | -0.07(-1.00%) |
Feb 27, 2014 | 6.810 | 7.000 | 6.810 | 7.000 | 48,125 | +0.15(+2.19%) |
Feb 26, 2014 | 7.040 | 7.060 | 6.820 | 6.850 | 65,939 | -0.16(-2.28%) |
Feb 25, 2014 | 7.114 | 7.114 | 6.890 | 7.010 | 54,481 | +0.01(+0.14%) |
Feb 24, 2014 | 7.170 | 7.290 | 7.000 | 7.000 | 55,465 | -0.17(-2.37%) |
Feb 21, 2014 | 7.050 | 7.300 | 7.050 | 7.170 | 47,738 | +0.11(+1.56%) |
Feb 20, 2014 | 7.080 | 7.100 | 7.010 | 7.060 | 54,937 | +0.01(+0.14%) |
Feb 19, 2014 | 7.020 | 7.100 | 6.860 | 7.050 | 61,512 | -0.02(-0.28%) |
Feb 18, 2014 | 7.210 | 7.246 | 6.930 | 7.070 | 55,499 | -0.07(-0.98%) |
Feb 14, 2014 | 7.140 | 7.140 | 7.140 | 7.140 | 45,300 | +0.05(+0.71%) |
Feb 13, 2014 | 6.940 | 7.170 | 6.600 | 7.090 | 30,471 | +0.00(+0.00%) |
Feb 12, 2014 | 7.110 | 7.200 | 6.980 | 7.090 | 12,549 | +0.14(+2.01%) |
Feb 11, 2014 | 6.810 | 7.040 | 6.810 | 6.950 | 35,279 | +0.12(+1.76%) |
Feb 10, 2014 | 6.900 | 6.920 | 6.630 | 6.830 | 76,800 | -0.06(-0.87%) |
Feb 07, 2014 | 6.850 | 7.020 | 6.780 | 6.890 | 51,558 | +0.03(+0.44%) |
Feb 06, 2014 | 6.750 | 6.950 | 6.660 | 6.860 | 33,547 | +0.10(+1.48%) |
Feb 05, 2014 | 6.680 | 6.790 | 6.650 | 6.760 | 42,876 | +0.07(+1.05%) |
Feb 04, 2014 | 6.590 | 6.720 | 6.520 | 6.690 | 30,530 | +0.12(+1.83%) |
Feb 03, 2014 | 6.690 | 6.730 | 6.500 | 6.570 | 72,917 | -0.16(-2.38%) |
Jan 31, 2014 | 6.680 | 6.890 | 6.680 | 6.730 | 49,028 | -0.08(-1.17%) |
Jan 30, 2014 | 6.880 | 7.210 | 6.370 | 6.810 | 96,240 | -0.03(-0.44%) |
Jan 29, 2014 | 6.920 | 7.050 | 6.800 | 6.840 | 31,536 | -0.14(-2.01%) |
Jan 28, 2014 | 7.050 | 7.110 | 6.860 | 6.980 | 54,633 | -0.02(-0.29%) |
Jan 27, 2014 | 7.110 | 7.110 | 6.830 | 7.000 | 74,097 | -0.05(-0.71%) |
Jan 24, 2014 | 7.040 | 7.060 | 6.870 | 7.050 | 59,047 | -0.04(-0.56%) |
Jan 23, 2014 | 7.220 | 7.300 | 6.940 | 7.090 | 62,242 | -0.10(-1.39%) |
Jan 22, 2014 | 7.050 | 7.410 | 7.050 | 7.190 | 50,426 | +0.13(+1.84%) |
Jan 21, 2014 | 6.980 | 7.120 | 6.900 | 7.060 | 27,688 | +0.10(+1.44%) |
Jan 17, 2014 | 6.980 | 6.960 | 6.960 | 6.960 | 38,000 | +0.00(+0.00%) |
Jan 16, 2014 | 6.950 | 7.010 | 6.880 | 6.960 | 18,922 | -0.05(-0.71%) |
Jan 15, 2014 | 7.040 | 7.150 | 6.860 | 7.010 | 62,248 | -0.03(-0.43%) |
Jan 14, 2014 | 6.980 | 7.105 | 6.980 | 7.040 | 42,347 | +0.02(+0.28%) |
Jan 13, 2014 | 7.040 | 7.110 | 6.950 | 7.020 | 108,489 | +0.01(+0.14%) |
Jan 10, 2014 | 6.990 | 7.100 | 6.830 | 7.010 | 50,950 | +0.04(+0.57%) |
Jan 09, 2014 | 7.090 | 7.198 | 6.820 | 6.970 | 111,373 | -0.06(-0.85%) |
Jan 08, 2014 | 6.940 | 7.050 | 6.870 | 7.030 | 133,130 | +0.09(+1.30%) |
Jan 07, 2014 | 7.050 | 7.140 | 6.850 | 6.940 | 145,057 | -0.12(-1.70%) |
Jan 06, 2014 | 6.880 | 7.260 | 6.600 | 7.060 | 191,171 | +0.14(+2.02%) |
Jan 03, 2014 | 6.770 | 7.120 | 6.600 | 6.920 | 54,898 | +0.15(+2.22%) |
Jan 02, 2014 | 6.810 | 6.940 | 6.560 | 6.770 | 28,872 | -0.09(-1.31%) |
Dec 31, 2013 | 6.640 | 6.860 | 6.860 | 6.860 | 33,400 | +0.25(+3.78%) |
Dec 30, 2013 | 6.810 | 6.990 | 6.550 | 6.610 | 28,072 | -0.18(-2.65%) |
Dec 27, 2013 | 7.000 | 7.000 | 6.751 | 6.790 | 21,223 | -0.16(-2.30%) |
Dec 26, 2013 | 6.810 | 7.080 | 6.680 | 6.950 | 66,655 | +0.16(+2.36%) |
Dec 24, 2013 | 6.800 | 6.859 | 6.720 | 6.790 | 12,200 | -0.02(-0.29%) |
Dec 23, 2013 | 7.000 | 7.000 | 6.640 | 6.810 | 84,775 | -0.22(-3.13%) |
Dec 20, 2013 | 6.200 | 7.100 | 6.200 | 7.030 | 372,872 | +0.86(+13.94%) |
Dec 19, 2013 | 6.240 | 6.250 | 6.040 | 6.170 | 40,411 | -0.06(-0.96%) |
Dec 18, 2013 | 6.020 | 6.230 | 5.990 | 6.230 | 49,269 | +0.21(+3.49%) |
Dec 17, 2013 | 6.000 | 6.110 | 6.000 | 6.020 | 37,680 | -0.08(-1.31%) |
Dec 16, 2013 | 6.100 | 6.170 | 5.981 | 6.100 | 40,364 | +0.04(+0.66%) |
Dec 13, 2013 | 6.020 | 6.080 | 5.990 | 6.060 | 27,647 | +0.00(+0.00%) |
Dec 12, 2013 | 6.070 | 6.230 | 6.000 | 6.060 | 20,583 | -0.02(-0.33%) |
Dec 11, 2013 | 6.150 | 6.150 | 6.000 | 6.080 | 22,914 | -0.04(-0.65%) |
Dec 10, 2013 | 6.140 | 6.210 | 6.050 | 6.120 | 35,379 | -0.05(-0.81%) |
Dec 09, 2013 | 6.200 | 6.200 | 6.060 | 6.170 | 33,332 | -0.01(-0.16%) |
Dec 06, 2013 | 6.170 | 6.250 | 6.120 | 6.180 | 0 | +0.08(+1.31%) |
Dec 05, 2013 | 6.130 | 6.239 | 6.010 | 6.100 | 0 | -0.01(-0.16%) |
Dec 04, 2013 | 6.000 | 6.160 | 6.000 | 6.110 | 0 | +0.11(+1.83%) |
Dec 03, 2013 | 6.040 | 6.250 | 5.980 | 6.000 | 0 | -0.07(-1.15%) |
Dec 02, 2013 | 6.040 | 6.100 | 6.000 | 6.070 | 0 | +0.03(+0.50%) |
Nov 29, 2013 | 6.090 | 6.090 | 5.980 | 6.040 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 6.030 | 6.100 | 6.010 | 6.040 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 6.080 | 6.100 | 5.940 | 6.040 | 0 | -0.01(-0.17%) |
Nov 25, 2013 | 6.050 | 6.100 | 5.940 | 6.050 | 19,926 | +0.04(+0.67%) |
Nov 22, 2013 | 5.990 | 6.100 | 5.990 | 6.010 | 0 | -0.02(-0.33%) |
Nov 21, 2013 | 5.950 | 6.100 | 5.900 | 6.030 | 80,334 | +0.08(+1.34%) |
Nov 20, 2013 | 5.930 | 5.970 | 5.870 | 5.950 | 0 | +0.06(+1.02%) |
Nov 19, 2013 | 5.880 | 5.970 | 5.850 | 5.890 | 41,391 | +0.03(+0.51%) |
Nov 18, 2013 | 5.930 | 5.970 | 5.730 | 5.860 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.870 | 5.970 | 5.620 | 5.860 | 0 | -0.02(-0.34%) |
Nov 14, 2013 | 5.610 | 5.910 | 5.440 | 5.880 | 0 | +0.43(+7.89%) |
Nov 12, 2013 | 5.400 | 5.450 | 5.290 | 5.450 | 0 | +0.05(+0.93%) |
Nov 11, 2013 | 5.220 | 5.400 | 5.040 | 5.400 | 0 | +0.19(+3.65%) |
Nov 08, 2013 | 4.850 | 5.350 | 4.820 | 5.210 | 0 | +0.21(+4.20%) |
Nov 07, 2013 | 5.060 | 5.140 | 5.000 | 5.000 | 20,433 | -0.05(-0.99%) |
Nov 06, 2013 | 5.140 | 5.150 | 5.000 | 5.050 | 14,649 | -0.05(-0.98%) |
Nov 05, 2013 | 5.020 | 5.215 | 5.020 | 5.100 | 0 | +0.07(+1.39%) |
Nov 04, 2013 | 5.000 | 5.120 | 4.820 | 5.030 | 37,232 | +0.06(+1.21%) |