Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 9.310 | 9.310 | 9.010 | 9.050 | 13,074 | -0.30(-3.21%) |
Nov 26, 2014 | 9.370 | 9.350 | 9.350 | 9.350 | 7,300 | +0.06(+0.65%) |
Nov 25, 2014 | 9.290 | 9.300 | 9.040 | 9.290 | 10,703 | -0.06(-0.64%) |
Nov 24, 2014 | 9.290 | 9.420 | 9.150 | 9.350 | 20,835 | +0.04(+0.43%) |
Nov 21, 2014 | 9.250 | 9.450 | 9.250 | 9.310 | 18,073 | +0.07(+0.76%) |
Nov 20, 2014 | 9.140 | 9.400 | 9.140 | 9.240 | 31,693 | +0.20(+2.21%) |
Nov 19, 2014 | 9.230 | 9.230 | 9.020 | 9.040 | 17,419 | -0.19(-2.06%) |
Nov 18, 2014 | 9.080 | 9.390 | 8.870 | 9.230 | 28,602 | +0.12(+1.32%) |
Nov 17, 2014 | 9.200 | 9.615 | 8.900 | 9.110 | 19,437 | +0.05(+0.55%) |
Nov 14, 2014 | 9.060 | 9.380 | 8.600 | 9.060 | 12,657 | +0.02(+0.22%) |
Nov 13, 2014 | 9.060 | 9.410 | 8.600 | 9.040 | 21,731 | -0.01(-0.11%) |
Nov 12, 2014 | 8.410 | 9.050 | 8.260 | 9.050 | 39,852 | +0.79(+9.56%) |
Nov 11, 2014 | 8.570 | 9.000 | 8.260 | 8.260 | 19,575 | -0.21(-2.48%) |
Nov 10, 2014 | 8.660 | 8.680 | 8.263 | 8.470 | 16,918 | -0.03(-0.35%) |
Nov 07, 2014 | 8.660 | 8.780 | 8.380 | 8.500 | 8,781 | -0.21(-2.41%) |
Nov 06, 2014 | 8.310 | 9.000 | 8.310 | 8.710 | 11,235 | +0.40(+4.81%) |
Nov 05, 2014 | 8.370 | 8.680 | 8.310 | 8.310 | 8,858 | +0.03(+0.36%) |
Nov 04, 2014 | 8.366 | 8.750 | 8.250 | 8.280 | 12,698 | +0.26(+3.24%) |
Nov 03, 2014 | 8.960 | 8.960 | 7.541 | 8.020 | 97,543 | -1.13(-12.35%) |
Oct 31, 2014 | 8.895 | 9.400 | 8.390 | 9.150 | 58,952 | +0.42(+4.81%) |
Oct 30, 2014 | 8.900 | 8.990 | 8.240 | 8.730 | 56,722 | -0.26(-2.89%) |
Oct 29, 2014 | 9.000 | 9.000 | 8.740 | 8.990 | 4,618 | -0.06(-0.66%) |
Oct 28, 2014 | 8.740 | 9.342 | 8.030 | 9.050 | 12,103 | +0.19(+2.14%) |
Oct 27, 2014 | 8.890 | 8.900 | 7.920 | 8.860 | 25,825 | -0.04(-0.45%) |
Oct 24, 2014 | 9.060 | 9.100 | 8.510 | 8.900 | 19,177 | -0.40(-4.30%) |
Oct 23, 2014 | 10.05 | 10.10 | 9.300 | 9.300 | 39,273 | +0.11(+1.20%) |
Oct 22, 2014 | 9.049 | 9.380 | 9.000 | 9.190 | 22,890 | -0.03(-0.33%) |
Oct 21, 2014 | 9.100 | 9.370 | 9.100 | 9.220 | 29,532 | +0.02(+0.22%) |
Oct 20, 2014 | 9.350 | 9.350 | 9.350 | 9.200 | 17,940 | -0.15(-1.60%) |
Oct 17, 2014 | 9.800 | 10.41 | 9.210 | 9.350 | 18,462 | +0.04(+0.43%) |
Oct 16, 2014 | 9.160 | 9.160 | 9.034 | 9.310 | 10,398 | +0.31(+3.44%) |
Oct 15, 2014 | 9.160 | 9.393 | 8.400 | 9.000 | 13,984 | -0.26(-2.81%) |
Oct 14, 2014 | 9.300 | 9.450 | 8.480 | 9.260 | 26,815 | -0.03(-0.32%) |
Oct 13, 2014 | 9.580 | 9.780 | 9.250 | 9.290 | 14,370 | -0.27(-2.83%) |
Oct 10, 2014 | 9.760 | 9.830 | 9.560 | 9.560 | 8,607 | -0.27(-2.71%) |
Oct 09, 2014 | 9.500 | 9.920 | 9.500 | 9.826 | 7,062 | -0.08(-0.84%) |
Oct 08, 2014 | 10.64 | 10.64 | 9.510 | 9.910 | 60,993 | -0.62(-5.89%) |
Oct 07, 2014 | 10.71 | 11.00 | 10.53 | 10.53 | 11,735 | -0.08(-0.75%) |
Oct 06, 2014 | 10.71 | 11.04 | 10.50 | 10.61 | 7,490 | -0.36(-3.28%) |
Oct 03, 2014 | 10.98 | 11.30 | 10.51 | 10.97 | 19,584 | +0.06(+0.55%) |
Oct 02, 2014 | 10.95 | 10.99 | 10.62 | 10.91 | 7,501 | -0.10(-0.91%) |
Oct 01, 2014 | 11.11 | 11.11 | 10.75 | 11.01 | 27,283 | -0.21(-1.87%) |
Sep 30, 2014 | 11.13 | 11.45 | 10.90 | 11.22 | 37,941 | +0.12(+1.08%) |
Sep 29, 2014 | 11.07 | 11.22 | 11.00 | 11.10 | 15,156 | +0.10(+0.91%) |
Sep 26, 2014 | 11.01 | 11.21 | 11.00 | 11.00 | 4,364 | +0.00(+0.00%) |
Sep 25, 2014 | 11.27 | 11.27 | 11.00 | 11.00 | 12,038 | -0.15(-1.35%) |
Sep 24, 2014 | 11.34 | 11.39 | 11.01 | 11.15 | 14,267 | -0.09(-0.80%) |
Sep 23, 2014 | 11.10 | 11.45 | 11.03 | 11.24 | 11,920 | -0.12(-1.06%) |
Sep 22, 2014 | 11.60 | 11.60 | 11.10 | 11.36 | 27,579 | -0.39(-3.32%) |
Sep 19, 2014 | 11.16 | 11.69 | 11.00 | 11.75 | 57,956 | +0.46(+4.07%) |
Sep 18, 2014 | 11.00 | 11.50 | 11.00 | 11.29 | 13,299 | +0.20(+1.80%) |
Sep 17, 2014 | 11.24 | 11.75 | 11.07 | 11.09 | 10,233 | -0.15(-1.33%) |
Sep 16, 2014 | 11.73 | 11.75 | 11.22 | 11.24 | 13,920 | -0.28(-2.39%) |
Sep 15, 2014 | 11.51 | 12.05 | 11.36 | 11.52 | 9,242 | +0.02(+0.13%) |
Sep 12, 2014 | 11.51 | 11.80 | 11.10 | 11.50 | 11,601 | -0.13(-1.12%) |
Sep 11, 2014 | 11.93 | 12.10 | 11.51 | 11.63 | 22,959 | -0.36(-3.00%) |
Sep 10, 2014 | 11.62 | 12.10 | 11.45 | 11.99 | 19,661 | +0.31(+2.65%) |
Sep 09, 2014 | 11.86 | 11.98 | 11.14 | 11.68 | 43,456 | -0.29(-2.42%) |
Sep 08, 2014 | 11.74 | 12.03 | 11.60 | 11.97 | 23,541 | +0.08(+0.67%) |
Sep 05, 2014 | 11.84 | 11.94 | 11.55 | 11.89 | 18,946 | -0.04(-0.34%) |
Sep 04, 2014 | 12.00 | 12.00 | 12.00 | 11.93 | 28,730 | -0.10(-0.83%) |
Sep 03, 2014 | 12.10 | 12.10 | 11.68 | 12.03 | 20,115 | +0.04(+0.33%) |
Sep 02, 2014 | 12.10 | 12.10 | 11.88 | 11.99 | 11,943 | -0.03(-0.25%) |
Aug 29, 2014 | 12.16 | 12.02 | 12.02 | 12.02 | 25,600 | -0.07(-0.58%) |
Aug 28, 2014 | 12.00 | 12.16 | 11.81 | 12.09 | 21,465 | +0.10(+0.83%) |
Aug 27, 2014 | 11.79 | 12.22 | 11.79 | 11.99 | 29,160 | +0.00(+0.00%) |
Aug 26, 2014 | 12.30 | 12.37 | 11.61 | 11.99 | 92,638 | -0.28(-2.28%) |
Aug 25, 2014 | 11.25 | 12.84 | 11.25 | 12.27 | 188,877 | +1.10(+9.85%) |
Aug 22, 2014 | 10.50 | 11.28 | 10.50 | 11.17 | 95,421 | +0.67(+6.38%) |
Aug 21, 2014 | 10.46 | 10.74 | 10.09 | 10.50 | 101,393 | +0.07(+0.67%) |
Aug 20, 2014 | 9.710 | 10.67 | 9.710 | 10.43 | 125,176 | +0.74(+7.64%) |
Aug 19, 2014 | 9.750 | 9.960 | 9.520 | 9.690 | 32,711 | -0.03(-0.31%) |
Aug 18, 2014 | 9.520 | 9.960 | 9.310 | 9.720 | 47,219 | +0.17(+1.78%) |
Aug 15, 2014 | 9.320 | 9.550 | 9.250 | 9.550 | 14,813 | +0.28(+3.02%) |
Aug 14, 2014 | 9.495 | 9.650 | 9.010 | 9.270 | 29,087 | -0.19(-2.01%) |
Aug 13, 2014 | 9.400 | 9.690 | 9.260 | 9.460 | 26,210 | -0.02(-0.21%) |
Aug 12, 2014 | 9.470 | 9.705 | 9.250 | 9.480 | 21,032 | +0.05(+0.53%) |
Aug 11, 2014 | 9.040 | 9.800 | 8.920 | 9.430 | 187,620 | +0.39(+4.31%) |
Aug 08, 2014 | 9.000 | 9.140 | 8.720 | 9.040 | 31,901 | +0.09(+0.98%) |
Aug 07, 2014 | 8.780 | 9.000 | 8.500 | 8.952 | 70,331 | +0.38(+4.41%) |
Aug 06, 2014 | 8.160 | 8.659 | 8.160 | 8.574 | 61,593 | +0.33(+4.05%) |
Aug 05, 2014 | 8.060 | 8.280 | 8.050 | 8.240 | 10,641 | +0.15(+1.85%) |
Aug 04, 2014 | 8.100 | 8.200 | 8.060 | 8.090 | 5,216 | -0.05(-0.61%) |
Aug 01, 2014 | 8.250 | 8.290 | 8.100 | 8.140 | 25,457 | -0.11(-1.33%) |
Jul 31, 2014 | 8.510 | 8.900 | 8.230 | 8.250 | 31,702 | -0.41(-4.73%) |
Jul 30, 2014 | 8.860 | 8.970 | 8.220 | 8.660 | 42,583 | -0.15(-1.70%) |
Jul 29, 2014 | 8.910 | 8.930 | 8.810 | 8.810 | 14,045 | +0.01(+0.11%) |
Jul 28, 2014 | 8.660 | 8.820 | 8.410 | 8.800 | 34,404 | +0.30(+3.53%) |
Jul 25, 2014 | 8.450 | 8.526 | 8.450 | 8.500 | 18,600 | +0.05(+0.59%) |
Jul 24, 2014 | 8.430 | 8.670 | 8.410 | 8.450 | 10,000 | +0.04(+0.48%) |
Jul 23, 2014 | 8.420 | 8.480 | 8.350 | 8.410 | 8,400 | -0.06(-0.71%) |
Jul 22, 2014 | 8.500 | 8.710 | 8.400 | 8.470 | 58,390 | -0.01(-0.12%) |
Jul 21, 2014 | 8.370 | 8.550 | 8.370 | 8.480 | 16,744 | +0.12(+1.44%) |
Jul 18, 2014 | 8.290 | 8.400 | 8.290 | 8.360 | 10,671 | +0.07(+0.84%) |
Jul 17, 2014 | 8.300 | 8.300 | 8.290 | 8.290 | 3,009 | -0.07(-0.84%) |
Jul 16, 2014 | 8.260 | 8.370 | 8.170 | 8.360 | 9,200 | +0.03(+0.36%) |
Jul 15, 2014 | 8.250 | 8.390 | 8.240 | 8.330 | 4,514 | +0.10(+1.22%) |
Jul 14, 2014 | 8.400 | 8.400 | 8.170 | 8.230 | 2,957 | -0.15(-1.79%) |
Jul 11, 2014 | 8.200 | 8.380 | 8.190 | 8.380 | 1,020 | -0.01(-0.12%) |
Jul 10, 2014 | 8.320 | 8.390 | 8.160 | 8.390 | 3,374 | +0.12(+1.45%) |
Jul 09, 2014 | 8.210 | 8.270 | 8.177 | 8.270 | 6,265 | +0.08(+0.98%) |
Jul 08, 2014 | 8.260 | 8.279 | 8.190 | 8.190 | 5,089 | -0.05(-0.61%) |
Jul 07, 2014 | 8.360 | 8.360 | 8.160 | 8.240 | 8,170 | -0.15(-1.79%) |
Jul 03, 2014 | 8.210 | 8.390 | 8.390 | 8.390 | 3,900 | +0.23(+2.82%) |
Jul 02, 2014 | 8.220 | 8.310 | 8.110 | 8.160 | 11,345 | -0.11(-1.33%) |
Jul 01, 2014 | 8.070 | 8.280 | 7.970 | 8.270 | 13,897 | +0.28(+3.50%) |
Jun 30, 2014 | 8.000 | 8.218 | 7.820 | 7.990 | 22,816 | -0.03(-0.37%) |
Jun 27, 2014 | 7.900 | 8.240 | 7.801 | 8.020 | 68,457 | +0.15(+1.91%) |
Jun 26, 2014 | 7.980 | 7.990 | 7.822 | 7.870 | 3,455 | +0.00(+0.00%) |
Jun 25, 2014 | 7.880 | 7.990 | 7.860 | 7.870 | 4,375 | +0.00(+0.00%) |
Jun 24, 2014 | 7.950 | 7.950 | 7.860 | 7.870 | 17,496 | -0.08(-1.01%) |
Jun 23, 2014 | 8.100 | 8.190 | 7.920 | 7.950 | 9,273 | -0.21(-2.57%) |
Jun 20, 2014 | 8.110 | 8.270 | 8.080 | 8.160 | 4,424 | -0.04(-0.49%) |
Jun 19, 2014 | 7.906 | 8.200 | 7.771 | 8.200 | 69,021 | +0.29(+3.67%) |
Jun 18, 2014 | 8.000 | 8.000 | 7.750 | 7.910 | 13,747 | -0.07(-0.88%) |
Jun 17, 2014 | 7.980 | 8.000 | 7.940 | 7.980 | 10,537 | +0.11(+1.40%) |
Jun 16, 2014 | 7.900 | 7.900 | 7.850 | 7.870 | 7,579 | -0.03(-0.38%) |
Jun 13, 2014 | 7.950 | 7.950 | 7.850 | 7.900 | 13,704 | -0.05(-0.63%) |
Jun 12, 2014 | 7.940 | 7.970 | 7.900 | 7.950 | 15,279 | +0.04(+0.51%) |
Jun 11, 2014 | 7.890 | 7.960 | 7.820 | 7.910 | 15,911 | +0.05(+0.64%) |
Jun 10, 2014 | 7.890 | 7.860 | 7.810 | 7.860 | 25,933 | +0.05(+0.64%) |
Jun 06, 2014 | 7.875 | 7.900 | 7.810 | 7.810 | 14,155 | -0.07(-0.89%) |
Jun 05, 2014 | 7.830 | 7.990 | 7.830 | 7.880 | 5,819 | -0.06(-0.76%) |
Jun 04, 2014 | 8.070 | 8.070 | 7.860 | 7.940 | 2,895 | +0.03(+0.38%) |
Jun 03, 2014 | 7.990 | 8.015 | 7.810 | 7.910 | 7,487 | -0.10(-1.25%) |
Jun 02, 2014 | 8.080 | 8.090 | 7.870 | 8.010 | 23,038 | -0.08(-0.99%) |
May 30, 2014 | 7.940 | 8.100 | 7.940 | 8.090 | 15,260 | +0.15(+1.89%) |
May 29, 2014 | 8.170 | 8.170 | 7.800 | 7.940 | 66,690 | -0.23(-2.82%) |
May 28, 2014 | 7.990 | 8.170 | 7.930 | 8.170 | 16,915 | +0.01(+0.12%) |
May 27, 2014 | 7.940 | 8.160 | 7.940 | 8.160 | 4,068 | +0.08(+0.99%) |
May 23, 2014 | 8.050 | 8.080 | 8.080 | 8.080 | 29,600 | +0.12(+1.57%) |
May 22, 2014 | 8.030 | 8.030 | 7.950 | 7.955 | 27,320 | -0.10(-1.18%) |
May 21, 2014 | 8.020 | 8.050 | 7.901 | 8.050 | 4,607 | +0.01(+0.12%) |
May 20, 2014 | 8.100 | 8.100 | 7.830 | 8.040 | 58,123 | -0.01(-0.12%) |
May 19, 2014 | 8.080 | 8.080 | 7.930 | 8.050 | 7,213 | +0.03(+0.37%) |
May 16, 2014 | 8.020 | 8.050 | 7.981 | 8.020 | 20,151 | -0.03(-0.37%) |
May 15, 2014 | 8.000 | 8.090 | 8.000 | 8.050 | 7,091 | +0.02(+0.25%) |
May 14, 2014 | 8.100 | 8.100 | 8.005 | 8.030 | 10,859 | +0.02(+0.25%) |
May 13, 2014 | 8.090 | 8.100 | 7.990 | 8.010 | 6,697 | -0.01(-0.12%) |
May 12, 2014 | 8.020 | 8.050 | 7.990 | 8.020 | 8,314 | +0.00(+0.00%) |
May 09, 2014 | 7.990 | 8.100 | 7.970 | 8.020 | 26,327 | +0.06(+0.75%) |
May 08, 2014 | 8.000 | 8.000 | 7.900 | 7.960 | 15,939 | -0.02(-0.25%) |
May 07, 2014 | 8.020 | 8.020 | 7.810 | 7.980 | 17,875 | -0.01(-0.13%) |
May 06, 2014 | 8.060 | 8.060 | 7.800 | 7.990 | 715 | +0.12(+1.52%) |
May 05, 2014 | 7.850 | 7.970 | 7.700 | 7.870 | 4,576 | +0.12(+1.55%) |
May 02, 2014 | 7.790 | 8.110 | 7.650 | 7.750 | 38,722 | +0.18(+2.38%) |
May 01, 2014 | 7.800 | 8.070 | 7.570 | 7.570 | 13,377 | +0.05(+0.66%) |
Apr 30, 2014 | 7.720 | 7.990 | 7.493 | 7.520 | 16,216 | -0.16(-2.08%) |
Apr 29, 2014 | 7.850 | 7.900 | 7.680 | 7.680 | 16,236 | -0.13(-1.66%) |
Apr 28, 2014 | 8.090 | 8.090 | 7.800 | 7.810 | 11,083 | -0.12(-1.51%) |
Apr 25, 2014 | 7.930 | 7.990 | 7.800 | 7.930 | 14,387 | +0.03(+0.38%) |
Apr 24, 2014 | 7.890 | 7.950 | 7.800 | 7.900 | 24,416 | -0.04(-0.50%) |
Apr 23, 2014 | 7.900 | 8.000 | 7.890 | 7.940 | 9,090 | +0.05(+0.63%) |
Apr 22, 2014 | 8.010 | 8.010 | 7.750 | 7.890 | 39,805 | -0.10(-1.25%) |
Apr 21, 2014 | 8.033 | 8.033 | 7.960 | 7.990 | 9,339 | +0.00(+0.00%) |
Apr 17, 2014 | 8.010 | 7.990 | 7.990 | 7.990 | 19,200 | -0.02(-0.25%) |
Apr 16, 2014 | 8.000 | 8.010 | 7.980 | 8.010 | 1,487 | -0.10(-1.23%) |
Apr 15, 2014 | 7.850 | 8.110 | 7.810 | 8.110 | 16,424 | +0.16(+2.01%) |
Apr 14, 2014 | 7.990 | 8.030 | 7.620 | 7.950 | 22,582 | +0.11(+1.40%) |
Apr 11, 2014 | 7.607 | 8.096 | 7.607 | 7.840 | 14,203 | -0.06(-0.76%) |
Apr 10, 2014 | 8.000 | 8.080 | 7.860 | 7.900 | 21,140 | -0.06(-0.75%) |
Apr 09, 2014 | 8.050 | 8.150 | 7.960 | 7.960 | 16,197 | +0.08(+1.02%) |
Apr 08, 2014 | 8.030 | 8.230 | 7.880 | 7.880 | 3,465 | -0.27(-3.31%) |
Apr 07, 2014 | 7.850 | 8.240 | 7.850 | 8.150 | 26,557 | +0.12(+1.49%) |
Apr 04, 2014 | 7.540 | 8.120 | 7.540 | 8.030 | 13,649 | -0.03(-0.37%) |
Apr 03, 2014 | 8.220 | 8.300 | 7.670 | 8.060 | 39,820 | -0.09(-1.10%) |
Apr 02, 2014 | 8.420 | 8.420 | 8.020 | 8.150 | 4,643 | -0.21(-2.51%) |
Apr 01, 2014 | 8.380 | 8.450 | 7.991 | 8.360 | 19,428 | +0.05(+0.60%) |
Mar 31, 2014 | 8.160 | 8.440 | 8.160 | 8.310 | 16,697 | +0.26(+3.23%) |
Mar 28, 2014 | 7.770 | 8.330 | 7.580 | 8.050 | 21,769 | +0.05(+0.63%) |
Mar 27, 2014 | 8.370 | 8.370 | 7.920 | 8.000 | 52,893 | -0.49(-5.77%) |
Mar 26, 2014 | 8.750 | 8.750 | 8.310 | 8.490 | 23,692 | -0.32(-3.63%) |
Mar 25, 2014 | 8.750 | 8.990 | 8.505 | 8.810 | 41,660 | +0.10(+1.15%) |
Mar 24, 2014 | 8.810 | 9.170 | 8.500 | 8.710 | 120,651 | -0.10(-1.14%) |
Mar 21, 2014 | 8.700 | 8.810 | 8.700 | 8.810 | 42,463 | +0.17(+1.97%) |
Mar 20, 2014 | 8.750 | 8.800 | 8.610 | 8.640 | 14,079 | -0.11(-1.26%) |
Mar 19, 2014 | 8.680 | 8.750 | 8.520 | 8.750 | 18,297 | +0.09(+1.04%) |
Mar 18, 2014 | 8.750 | 8.750 | 8.510 | 8.660 | 16,493 | -0.04(-0.46%) |
Mar 17, 2014 | 8.510 | 8.750 | 8.500 | 8.700 | 66,291 | +0.20(+2.35%) |
Mar 14, 2014 | 8.350 | 8.630 | 8.350 | 8.500 | 52,908 | +0.08(+0.91%) |
Mar 13, 2014 | 8.431 | 8.440 | 8.266 | 8.423 | 70,095 | -0.07(-0.85%) |
Mar 12, 2014 | 8.401 | 8.500 | 8.400 | 8.495 | 34,370 | +0.06(+0.66%) |
Mar 11, 2014 | 8.490 | 8.654 | 8.160 | 8.440 | 53,681 | +0.02(+0.24%) |
Mar 10, 2014 | 8.430 | 8.430 | 8.234 | 8.420 | 10,228 | -0.01(-0.12%) |
Mar 07, 2014 | 8.200 | 8.463 | 8.200 | 8.430 | 13,618 | +0.09(+1.08%) |
Mar 06, 2014 | 8.390 | 8.390 | 8.270 | 8.340 | 6,000 | +0.02(+0.24%) |
Mar 05, 2014 | 8.365 | 8.390 | 8.280 | 8.320 | 21,184 | +0.04(+0.48%) |
Mar 04, 2014 | 8.350 | 8.390 | 8.200 | 8.280 | 14,238 | -0.05(-0.60%) |
Mar 03, 2014 | 8.120 | 8.330 | 8.120 | 8.330 | 33,636 | -0.07(-0.83%) |
Feb 28, 2014 | 7.990 | 8.800 | 7.890 | 8.400 | 112,081 | +0.51(+6.46%) |
Feb 27, 2014 | 7.760 | 7.980 | 7.760 | 7.890 | 24,994 | +0.16(+2.07%) |
Feb 26, 2014 | 7.800 | 7.990 | 7.520 | 7.730 | 41,646 | +0.03(+0.39%) |
Feb 25, 2014 | 7.430 | 7.760 | 7.140 | 7.700 | 15,657 | +0.20(+2.67%) |
Feb 24, 2014 | 7.550 | 7.990 | 7.190 | 7.500 | 27,621 | -0.20(-2.60%) |
Feb 21, 2014 | 7.500 | 7.700 | 7.200 | 7.700 | 24,820 | +0.27(+3.63%) |
Feb 20, 2014 | 7.430 | 7.430 | 7.210 | 7.430 | 2,200 | +0.06(+0.81%) |
Feb 19, 2014 | 7.229 | 7.500 | 7.080 | 7.370 | 21,731 | +0.14(+1.94%) |
Feb 18, 2014 | 7.018 | 7.258 | 7.018 | 7.230 | 1,701 | -0.07(-0.96%) |
Feb 14, 2014 | 7.010 | 7.300 | 7.300 | 7.300 | 8,100 | +0.16(+2.24%) |
Feb 13, 2014 | 6.940 | 7.200 | 6.940 | 7.140 | 5,521 | +0.07(+0.99%) |
Feb 12, 2014 | 6.690 | 7.100 | 6.690 | 7.070 | 12,110 | +0.37(+5.52%) |
Feb 11, 2014 | 6.570 | 6.700 | 6.400 | 6.700 | 15,811 | +0.15(+2.29%) |
Feb 10, 2014 | 6.500 | 6.560 | 6.490 | 6.550 | 4,162 | +0.20(+3.15%) |
Feb 07, 2014 | 6.400 | 6.400 | 6.200 | 6.350 | 8,030 | +0.05(+0.79%) |
Feb 06, 2014 | 6.290 | 6.440 | 6.280 | 6.300 | 15,162 | +0.04(+0.64%) |
Feb 05, 2014 | 6.570 | 6.570 | 6.130 | 6.260 | 31,593 | -0.32(-4.86%) |
Feb 04, 2014 | 6.610 | 6.680 | 6.450 | 6.580 | 11,547 | -0.08(-1.20%) |
Feb 03, 2014 | 6.940 | 6.940 | 6.660 | 6.660 | 24,800 | -0.24(-3.48%) |
Jan 31, 2014 | 6.970 | 7.020 | 6.800 | 6.900 | 7,011 | -0.18(-2.54%) |
Jan 30, 2014 | 7.000 | 7.080 | 6.810 | 7.080 | 3,741 | +0.20(+2.92%) |
Jan 29, 2014 | 7.000 | 7.000 | 6.800 | 6.879 | 4,950 | -0.28(-3.92%) |
Jan 28, 2014 | 7.050 | 7.160 | 7.050 | 7.160 | 4,167 | +0.20(+2.87%) |
Jan 27, 2014 | 7.090 | 7.090 | 6.650 | 6.960 | 20,607 | -0.18(-2.52%) |
Jan 24, 2014 | 7.330 | 7.330 | 7.080 | 7.140 | 15,883 | -0.26(-3.51%) |
Jan 23, 2014 | 7.457 | 7.480 | 6.950 | 7.400 | 21,834 | +0.04(+0.54%) |
Jan 22, 2014 | 7.620 | 7.620 | 7.170 | 7.360 | 19,831 | -0.34(-4.42%) |
Jan 21, 2014 | 7.970 | 7.970 | 7.550 | 7.700 | 37,003 | -0.18(-2.28%) |
Jan 17, 2014 | 7.800 | 7.880 | 7.880 | 7.880 | 132,700 | +0.11(+1.42%) |
Jan 16, 2014 | 7.990 | 7.990 | 7.300 | 7.770 | 108,966 | -0.12(-1.52%) |
Jan 15, 2014 | 6.970 | 8.050 | 7.100 | 7.890 | 284,106 | +0.92(+13.20%) |
Jan 14, 2014 | 7.410 | 7.410 | 6.520 | 6.970 | 49,893 | +0.51(+7.89%) |
Jan 13, 2014 | 6.550 | 6.650 | 6.330 | 6.460 | 96,767 | -0.07(-1.07%) |
Jan 10, 2014 | 6.550 | 6.550 | 6.300 | 6.530 | 45,379 | -0.02(-0.31%) |
Jan 09, 2014 | 6.500 | 6.600 | 6.390 | 6.550 | 27,190 | +0.05(+0.77%) |
Jan 08, 2014 | 6.400 | 6.820 | 6.400 | 6.500 | 38,862 | +0.15(+2.36%) |
Jan 07, 2014 | 6.450 | 6.480 | 6.250 | 6.350 | 26,217 | -0.04(-0.63%) |
Jan 06, 2014 | 6.400 | 6.440 | 6.310 | 6.390 | 17,838 | -0.10(-1.54%) |
Jan 03, 2014 | 6.400 | 6.750 | 6.360 | 6.490 | 38,947 | +0.10(+1.56%) |
Jan 02, 2014 | 6.280 | 6.400 | 6.250 | 6.390 | 6,583 | +0.00(+0.00%) |
Dec 31, 2013 | 6.260 | 6.390 | 6.390 | 6.390 | 28,100 | +0.08(+1.27%) |
Dec 30, 2013 | 5.840 | 6.310 | 5.750 | 6.310 | 32,377 | +0.45(+7.68%) |
Dec 27, 2013 | 5.900 | 6.230 | 5.850 | 5.860 | 36,249 | -0.18(-2.98%) |
Dec 26, 2013 | 6.140 | 6.180 | 5.961 | 6.040 | 13,893 | -0.13(-2.11%) |
Dec 24, 2013 | 6.040 | 6.170 | 6.000 | 6.170 | 7,950 | +0.13(+2.15%) |
Dec 23, 2013 | 6.150 | 6.260 | 5.841 | 6.040 | 38,597 | -0.23(-3.67%) |
Dec 20, 2013 | 5.820 | 6.320 | 5.550 | 6.270 | 32,297 | +0.48(+8.29%) |
Dec 19, 2013 | 5.780 | 5.860 | 5.620 | 5.790 | 8,968 | +0.03(+0.52%) |
Dec 18, 2013 | 5.710 | 5.777 | 5.620 | 5.760 | 9,224 | +0.06(+1.05%) |
Dec 17, 2013 | 5.550 | 5.750 | 5.550 | 5.700 | 15,576 | +0.14(+2.52%) |
Dec 16, 2013 | 5.330 | 5.660 | 5.330 | 5.560 | 30,275 | +0.16(+2.96%) |
Dec 13, 2013 | 5.410 | 5.410 | 5.350 | 5.400 | 28,389 | +0.04(+0.75%) |
Dec 12, 2013 | 5.400 | 5.400 | 5.200 | 5.360 | 14,875 | -0.03(-0.56%) |
Dec 11, 2013 | 5.350 | 5.390 | 5.300 | 5.390 | 16,203 | +0.04(+0.75%) |
Dec 10, 2013 | 5.200 | 5.350 | 5.130 | 5.350 | 42,836 | +0.16(+3.08%) |
Dec 09, 2013 | 5.380 | 5.380 | 5.130 | 5.190 | 19,703 | -0.20(-3.71%) |
Dec 06, 2013 | 5.250 | 5.390 | 5.120 | 5.390 | 0 | +0.14(+2.67%) |
Dec 05, 2013 | 5.250 | 5.320 | 5.130 | 5.250 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 5.250 | 5.300 | 5.127 | 5.250 | 0 | +0.01(+0.19%) |
Dec 03, 2013 | 5.140 | 5.250 | 5.070 | 5.240 | 0 | +0.05(+0.96%) |