Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.410 | 7.440 | 7.200 | 7.210 | 342,055 | -0.17(-2.30%) |
Nov 26, 2014 | 7.350 | 7.380 | 7.380 | 7.380 | 380,000 | +0.02(+0.27%) |
Nov 25, 2014 | 7.430 | 7.460 | 7.320 | 7.360 | 505,137 | -0.02(-0.27%) |
Nov 24, 2014 | 7.230 | 7.480 | 7.210 | 7.380 | 415,066 | +0.13(+1.79%) |
Nov 21, 2014 | 7.440 | 7.440 | 7.210 | 7.250 | 373,713 | -0.06(-0.82%) |
Nov 20, 2014 | 7.170 | 7.320 | 7.150 | 7.310 | 511,805 | +0.09(+1.25%) |
Nov 19, 2014 | 7.400 | 7.400 | 7.156 | 7.220 | 631,354 | -0.17(-2.30%) |
Nov 18, 2014 | 7.400 | 7.530 | 7.380 | 7.390 | 412,568 | +0.00(+0.00%) |
Nov 17, 2014 | 7.210 | 7.420 | 7.210 | 7.390 | 457,744 | +0.18(+2.50%) |
Nov 14, 2014 | 7.240 | 7.290 | 7.130 | 7.210 | 648,530 | -0.04(-0.55%) |
Nov 13, 2014 | 7.430 | 7.490 | 7.220 | 7.250 | 507,249 | -0.20(-2.68%) |
Nov 12, 2014 | 7.340 | 7.500 | 7.290 | 7.450 | 539,516 | +0.06(+0.81%) |
Nov 11, 2014 | 7.520 | 7.596 | 7.370 | 7.390 | 686,465 | -0.13(-1.73%) |
Nov 10, 2014 | 7.320 | 7.530 | 7.250 | 7.520 | 542,559 | +0.19(+2.59%) |
Nov 07, 2014 | 7.500 | 7.670 | 7.210 | 7.330 | 753,313 | -0.15(-2.01%) |
Nov 06, 2014 | 7.350 | 7.480 | 7.340 | 7.480 | 718,166 | +0.15(+2.05%) |
Nov 05, 2014 | 7.580 | 7.580 | 7.270 | 7.330 | 692,384 | -0.19(-2.53%) |
Nov 04, 2014 | 7.460 | 7.570 | 7.430 | 7.520 | 512,894 | +0.00(+0.00%) |
Nov 03, 2014 | 7.580 | 7.720 | 7.450 | 7.520 | 774,836 | -0.06(-0.79%) |
Oct 31, 2014 | 7.790 | 7.900 | 7.460 | 7.580 | 843,939 | -0.07(-0.92%) |
Oct 30, 2014 | 7.440 | 7.750 | 7.440 | 7.650 | 945,172 | +0.15(+2.00%) |
Oct 29, 2014 | 7.660 | 7.710 | 7.520 | 7.500 | 1,030,321 | -0.15(-1.96%) |
Oct 28, 2014 | 7.430 | 7.660 | 7.340 | 7.650 | 691,215 | +0.25(+3.38%) |
Oct 27, 2014 | 7.660 | 7.700 | 7.390 | 7.400 | 625,468 | -0.30(-3.90%) |
Oct 24, 2014 | 7.810 | 7.900 | 7.700 | 7.700 | 491,071 | -0.11(-1.41%) |
Oct 23, 2014 | 7.510 | 7.850 | 7.490 | 7.810 | 1,043,286 | +0.38(+5.11%) |
Oct 22, 2014 | 7.620 | 7.680 | 7.430 | 7.430 | 542,465 | -0.19(-2.49%) |
Oct 21, 2014 | 7.540 | 7.650 | 7.440 | 7.620 | 591,892 | +0.13(+1.74%) |
Oct 20, 2014 | 7.370 | 7.590 | 7.370 | 7.490 | 518,919 | +0.09(+1.22%) |
Oct 17, 2014 | 7.700 | 7.700 | 7.330 | 7.400 | 877,895 | -0.15(-1.99%) |
Oct 16, 2014 | 7.240 | 7.680 | 7.200 | 7.550 | 992,751 | +0.24(+3.28%) |
Oct 15, 2014 | 7.160 | 7.340 | 7.060 | 7.310 | 1,099,652 | +0.06(+0.83%) |
Oct 14, 2014 | 7.310 | 7.370 | 7.020 | 7.250 | 1,262,345 | +0.02(+0.28%) |
Oct 13, 2014 | 7.310 | 7.440 | 7.150 | 7.230 | 1,204,442 | -0.10(-1.36%) |
Oct 10, 2014 | 7.290 | 7.510 | 7.210 | 7.330 | 1,000,626 | -0.02(-0.27%) |
Oct 09, 2014 | 7.520 | 7.550 | 7.230 | 7.350 | 1,418,034 | -0.20(-2.65%) |
Oct 08, 2014 | 7.620 | 7.640 | 7.410 | 7.550 | 1,255,588 | -0.09(-1.18%) |
Oct 07, 2014 | 7.890 | 7.890 | 7.620 | 7.640 | 952,137 | -0.29(-3.66%) |
Oct 06, 2014 | 8.240 | 8.270 | 7.865 | 7.930 | 1,127,355 | -0.31(-3.76%) |
Oct 03, 2014 | 8.330 | 8.340 | 8.110 | 8.240 | 567,854 | +0.05(+0.61%) |
Oct 02, 2014 | 8.070 | 8.337 | 8.005 | 8.190 | 765,213 | +0.10(+1.24%) |
Oct 01, 2014 | 8.110 | 8.270 | 8.005 | 8.090 | 693,891 | -0.05(-0.61%) |
Sep 30, 2014 | 8.250 | 8.340 | 8.140 | 8.140 | 798,841 | -0.11(-1.33%) |
Sep 29, 2014 | 8.140 | 8.320 | 8.050 | 8.250 | 366,114 | +0.00(+0.00%) |
Sep 26, 2014 | 8.180 | 8.260 | 8.130 | 8.250 | 443,905 | +0.08(+0.98%) |
Sep 25, 2014 | 8.220 | 8.280 | 8.000 | 8.170 | 601,266 | -0.07(-0.85%) |
Sep 24, 2014 | 8.000 | 8.250 | 8.000 | 8.240 | 472,080 | +0.25(+3.13%) |
Sep 23, 2014 | 8.040 | 8.150 | 7.930 | 7.990 | 556,193 | -0.07(-0.87%) |
Sep 22, 2014 | 8.110 | 8.140 | 7.950 | 8.060 | 560,756 | -0.08(-0.98%) |
Sep 19, 2014 | 8.190 | 8.330 | 7.950 | 8.140 | 2,101,266 | +0.01(+0.12%) |
Sep 18, 2014 | 8.070 | 8.225 | 8.040 | 8.130 | 556,729 | +0.11(+1.37%) |
Sep 17, 2014 | 7.990 | 8.120 | 7.820 | 8.020 | 533,676 | +0.01(+0.12%) |
Sep 16, 2014 | 8.030 | 8.060 | 7.815 | 8.010 | 737,762 | -0.06(-0.74%) |
Sep 15, 2014 | 8.240 | 8.240 | 8.030 | 8.070 | 505,740 | -0.19(-2.30%) |
Sep 12, 2014 | 8.440 | 8.500 | 8.170 | 8.260 | 666,569 | -0.21(-2.48%) |
Sep 11, 2014 | 8.230 | 8.470 | 8.151 | 8.470 | 831,150 | +0.20(+2.42%) |
Sep 10, 2014 | 8.070 | 8.270 | 8.020 | 8.270 | 924,251 | +0.24(+2.99%) |
Sep 09, 2014 | 8.200 | 8.230 | 8.020 | 8.030 | 748,055 | -0.08(-0.99%) |
Sep 08, 2014 | 7.980 | 8.120 | 7.930 | 8.110 | 555,414 | +0.12(+1.50%) |
Sep 05, 2014 | 8.010 | 8.010 | 7.810 | 7.990 | 660,472 | -0.04(-0.50%) |
Sep 04, 2014 | 8.240 | 8.240 | 8.000 | 8.030 | 786,102 | +0.00(+0.00%) |
Sep 03, 2014 | 8.170 | 8.170 | 8.000 | 8.030 | 704,208 | +0.01(+0.12%) |
Sep 02, 2014 | 8.130 | 8.160 | 7.980 | 8.020 | 870,237 | -0.09(-1.11%) |
Aug 29, 2014 | 7.990 | 8.110 | 8.110 | 8.110 | 457,300 | +0.14(+1.76%) |
Aug 28, 2014 | 8.080 | 8.140 | 7.940 | 7.970 | 672,255 | -0.14(-1.73%) |
Aug 27, 2014 | 8.140 | 8.220 | 8.040 | 8.110 | 573,690 | -0.04(-0.49%) |
Aug 26, 2014 | 7.950 | 8.210 | 7.860 | 8.150 | 1,217,290 | +0.16(+2.00%) |
Aug 25, 2014 | 7.950 | 8.100 | 7.925 | 7.990 | 957,069 | +0.08(+1.01%) |
Aug 22, 2014 | 7.480 | 7.910 | 7.420 | 7.910 | 883,321 | +0.40(+5.33%) |
Aug 21, 2014 | 7.840 | 7.840 | 7.340 | 7.510 | 2,352,608 | -0.24(-3.10%) |
Aug 20, 2014 | 8.060 | 8.130 | 7.760 | 7.750 | 979,205 | -0.34(-4.20%) |
Aug 19, 2014 | 8.220 | 8.270 | 8.050 | 8.090 | 725,531 | -0.07(-0.86%) |
Aug 18, 2014 | 8.140 | 8.200 | 8.100 | 8.160 | 785,665 | +0.12(+1.49%) |
Aug 15, 2014 | 8.120 | 8.120 | 7.950 | 8.040 | 699,037 | -0.02(-0.25%) |
Aug 14, 2014 | 8.010 | 8.085 | 8.010 | 8.060 | 796,393 | +0.06(+0.75%) |
Aug 13, 2014 | 8.070 | 8.150 | 7.955 | 8.000 | 1,138,157 | +0.02(+0.25%) |
Aug 12, 2014 | 7.740 | 8.080 | 7.730 | 7.980 | 1,266,320 | +0.20(+2.57%) |
Aug 11, 2014 | 7.720 | 7.850 | 7.640 | 7.780 | 1,159,378 | +0.11(+1.43%) |
Aug 08, 2014 | 7.740 | 7.740 | 7.400 | 7.670 | 1,735,525 | +0.43(+5.94%) |
Aug 07, 2014 | 7.740 | 7.740 | 7.165 | 7.240 | 1,037,421 | -0.06(-0.82%) |
Aug 06, 2014 | 7.040 | 7.340 | 7.030 | 7.300 | 964,113 | +0.26(+3.69%) |
Aug 05, 2014 | 6.930 | 7.050 | 6.840 | 7.040 | 819,421 | +0.06(+0.86%) |
Aug 04, 2014 | 6.980 | 7.060 | 6.830 | 6.980 | 839,472 | +0.07(+1.01%) |
Aug 01, 2014 | 7.020 | 7.110 | 6.750 | 6.910 | 883,878 | -0.13(-1.85%) |
Jul 31, 2014 | 7.120 | 7.170 | 6.940 | 7.040 | 687,672 | -0.16(-2.22%) |
Jul 30, 2014 | 7.030 | 7.230 | 7.000 | 7.200 | 639,552 | +0.25(+3.60%) |
Jul 29, 2014 | 6.940 | 7.045 | 6.860 | 6.950 | 455,253 | +0.06(+0.87%) |
Jul 28, 2014 | 7.080 | 7.080 | 6.930 | 6.890 | 748,834 | -0.16(-2.27%) |
Jul 25, 2014 | 7.060 | 7.160 | 6.950 | 7.050 | 655,097 | -0.05(-0.70%) |
Jul 24, 2014 | 7.130 | 7.240 | 7.030 | 7.100 | 642,617 | -0.02(-0.28%) |
Jul 23, 2014 | 7.080 | 7.240 | 7.000 | 7.120 | 1,013,193 | +0.06(+0.85%) |
Jul 22, 2014 | 7.100 | 7.250 | 7.040 | 7.060 | 497,992 | -0.02(-0.28%) |
Jul 21, 2014 | 7.180 | 7.180 | 6.987 | 7.080 | 704,738 | -0.13(-1.80%) |
Jul 18, 2014 | 7.020 | 7.298 | 7.005 | 7.210 | 1,047,136 | +0.18(+2.56%) |
Jul 17, 2014 | 7.260 | 7.380 | 6.970 | 7.030 | 1,056,870 | -0.30(-4.09%) |
Jul 16, 2014 | 7.470 | 7.565 | 7.270 | 7.330 | 1,200,651 | -0.08(-1.08%) |
Jul 15, 2014 | 7.850 | 7.850 | 7.350 | 7.410 | 1,758,537 | -0.35(-4.51%) |
Jul 14, 2014 | 7.990 | 7.990 | 7.730 | 7.760 | 731,686 | -0.15(-1.90%) |
Jul 11, 2014 | 7.900 | 7.970 | 7.750 | 7.910 | 1,485,723 | +0.01(+0.13%) |
Jul 10, 2014 | 8.070 | 8.140 | 7.880 | 7.900 | 1,315,491 | -0.48(-5.73%) |
Jul 09, 2014 | 8.320 | 8.400 | 8.110 | 8.380 | 1,366,772 | +0.12(+1.45%) |
Jul 08, 2014 | 8.610 | 8.620 | 8.240 | 8.260 | 2,176,757 | -0.37(-4.29%) |
Jul 07, 2014 | 9.040 | 9.190 | 8.580 | 8.630 | 3,180,539 | -0.27(-3.03%) |
Jul 03, 2014 | 8.750 | 8.900 | 8.900 | 8.900 | 3,068,700 | +0.18(+2.06%) |
Jul 02, 2014 | 8.470 | 8.780 | 8.450 | 8.720 | 1,381,689 | +0.26(+3.07%) |
Jul 01, 2014 | 8.210 | 8.470 | 8.150 | 8.460 | 1,040,575 | +0.33(+4.06%) |
Jun 30, 2014 | 8.000 | 8.299 | 7.990 | 8.130 | 1,022,708 | +0.12(+1.50%) |
Jun 27, 2014 | 7.920 | 8.020 | 7.800 | 8.010 | 1,466,895 | +0.07(+0.88%) |
Jun 26, 2014 | 8.220 | 8.220 | 7.910 | 7.940 | 1,194,892 | -0.24(-2.93%) |
Jun 25, 2014 | 8.170 | 8.280 | 7.980 | 8.180 | 1,012,777 | -0.02(-0.18%) |
Jun 24, 2014 | 8.270 | 8.340 | 8.190 | 8.195 | 705,401 | -0.05(-0.67%) |
Jun 23, 2014 | 8.300 | 8.470 | 8.230 | 8.250 | 1,233,429 | +0.10(+1.23%) |
Jun 20, 2014 | 8.330 | 8.330 | 8.030 | 8.150 | 3,661,721 | -0.14(-1.69%) |
Jun 19, 2014 | 8.490 | 8.490 | 8.259 | 8.290 | 760,102 | -0.15(-1.78%) |
Jun 18, 2014 | 8.610 | 8.640 | 8.230 | 8.440 | 1,365,810 | -0.19(-2.20%) |
Jun 17, 2014 | 8.640 | 8.780 | 8.500 | 8.630 | 513,585 | -0.05(-0.58%) |
Jun 16, 2014 | 8.510 | 8.680 | 8.382 | 8.680 | 536,288 | +0.13(+1.52%) |
Jun 13, 2014 | 8.440 | 8.610 | 8.320 | 8.550 | 367,884 | +0.13(+1.54%) |
Jun 12, 2014 | 8.590 | 8.730 | 8.375 | 8.420 | 420,911 | -0.15(-1.75%) |
Jun 11, 2014 | 8.580 | 8.880 | 8.520 | 8.570 | 759,433 | -0.08(-0.92%) |
Jun 10, 2014 | 8.500 | 8.710 | 8.440 | 8.650 | 792,613 | +0.65(+8.13%) |
Jun 06, 2014 | 8.070 | 8.080 | 7.902 | 8.000 | 517,434 | +0.00(+0.00%) |
Jun 05, 2014 | 7.830 | 8.070 | 7.780 | 8.000 | 741,335 | +0.16(+2.04%) |
Jun 04, 2014 | 7.850 | 7.910 | 7.690 | 7.840 | 314,172 | -0.05(-0.63%) |
Jun 03, 2014 | 7.690 | 7.910 | 7.620 | 7.890 | 409,759 | +0.16(+2.07%) |
Jun 02, 2014 | 7.850 | 8.040 | 7.550 | 7.730 | 680,057 | -0.06(-0.77%) |
May 30, 2014 | 7.880 | 7.950 | 7.700 | 7.790 | 604,659 | -0.06(-0.76%) |
May 29, 2014 | 7.890 | 8.000 | 7.780 | 7.850 | 354,758 | +0.04(+0.51%) |
May 28, 2014 | 7.940 | 8.080 | 7.740 | 7.810 | 619,321 | -0.11(-1.39%) |
May 27, 2014 | 7.590 | 7.940 | 7.590 | 7.920 | 849,244 | +0.51(+6.88%) |
May 23, 2014 | 7.500 | 7.410 | 7.410 | 7.410 | 371,800 | -0.08(-1.07%) |
May 22, 2014 | 7.590 | 7.650 | 7.485 | 7.490 | 244,600 | -0.06(-0.79%) |
May 21, 2014 | 7.550 | 7.680 | 7.410 | 7.550 | 526,657 | +0.04(+0.53%) |
May 20, 2014 | 7.670 | 7.750 | 7.435 | 7.510 | 871,604 | -0.16(-2.09%) |
May 19, 2014 | 7.520 | 7.680 | 7.470 | 7.670 | 554,013 | +0.16(+2.13%) |
May 16, 2014 | 7.800 | 7.879 | 7.410 | 7.510 | 859,695 | -0.24(-3.10%) |
May 15, 2014 | 7.590 | 7.810 | 7.280 | 7.750 | 1,134,767 | +0.13(+1.71%) |
May 14, 2014 | 7.480 | 7.970 | 7.330 | 7.620 | 1,357,952 | +0.15(+2.01%) |
May 13, 2014 | 7.570 | 7.719 | 7.460 | 7.470 | 620,782 | -0.12(-1.58%) |
May 12, 2014 | 7.330 | 7.640 | 7.320 | 7.590 | 1,139,752 | +0.29(+3.97%) |
May 09, 2014 | 6.690 | 7.330 | 6.500 | 7.300 | 1,452,072 | +0.65(+9.77%) |
May 08, 2014 | 6.940 | 7.020 | 6.520 | 6.650 | 683,485 | -0.30(-4.32%) |
May 07, 2014 | 7.020 | 7.110 | 6.770 | 6.950 | 715,795 | -0.07(-1.00%) |
May 06, 2014 | 7.110 | 7.170 | 6.990 | 7.020 | 516,500 | -0.09(-1.27%) |
May 05, 2014 | 6.850 | 7.260 | 6.815 | 7.110 | 508,784 | +0.22(+3.19%) |
May 02, 2014 | 6.980 | 6.995 | 6.840 | 6.890 | 415,170 | -0.06(-0.86%) |
May 01, 2014 | 6.840 | 7.011 | 6.680 | 6.950 | 778,752 | +0.08(+1.16%) |
Apr 30, 2014 | 6.860 | 6.910 | 6.720 | 6.870 | 558,245 | -0.04(-0.58%) |
Apr 29, 2014 | 6.780 | 6.970 | 6.720 | 6.910 | 690,046 | +0.19(+2.83%) |
Apr 28, 2014 | 6.810 | 6.910 | 6.490 | 6.720 | 756,709 | -0.05(-0.74%) |
Apr 25, 2014 | 7.170 | 7.220 | 6.750 | 6.770 | 1,057,380 | -0.45(-6.23%) |
Apr 24, 2014 | 7.200 | 7.380 | 6.960 | 7.220 | 890,612 | +0.04(+0.56%) |
Apr 23, 2014 | 7.250 | 7.560 | 6.950 | 7.180 | 3,078,286 | +0.28(+4.06%) |
Apr 22, 2014 | 6.690 | 7.020 | 6.675 | 6.900 | 875,617 | +0.21(+3.14%) |
Apr 21, 2014 | 6.750 | 6.770 | 6.570 | 6.690 | 973,825 | -0.05(-0.74%) |
Apr 17, 2014 | 6.860 | 6.740 | 6.740 | 6.740 | 363,900 | -0.14(-2.03%) |
Apr 16, 2014 | 6.750 | 6.950 | 6.700 | 6.880 | 448,180 | +0.18(+2.69%) |
Apr 15, 2014 | 6.770 | 6.930 | 6.360 | 6.700 | 943,660 | -0.07(-1.03%) |
Apr 14, 2014 | 6.880 | 6.980 | 6.530 | 6.770 | 674,428 | -0.02(-0.29%) |
Apr 11, 2014 | 7.080 | 7.290 | 6.790 | 6.790 | 1,231,298 | -0.37(-5.17%) |
Apr 10, 2014 | 7.710 | 7.710 | 7.070 | 7.160 | 1,353,452 | -0.55(-7.13%) |
Apr 09, 2014 | 7.320 | 7.750 | 7.320 | 7.710 | 775,012 | +0.39(+5.33%) |
Apr 08, 2014 | 7.300 | 7.500 | 7.064 | 7.320 | 962,851 | +0.05(+0.69%) |
Apr 07, 2014 | 7.180 | 7.510 | 7.060 | 7.270 | 865,694 | +0.07(+0.97%) |
Apr 04, 2014 | 7.700 | 7.740 | 6.960 | 7.200 | 1,847,201 | -0.42(-5.51%) |
Apr 03, 2014 | 7.810 | 7.840 | 7.450 | 7.620 | 996,252 | -0.19(-2.43%) |
Apr 02, 2014 | 7.950 | 8.020 | 7.800 | 7.810 | 477,048 | -0.12(-1.51%) |
Apr 01, 2014 | 7.880 | 8.100 | 7.830 | 7.930 | 1,220,107 | +0.09(+1.15%) |
Mar 31, 2014 | 7.800 | 7.950 | 7.720 | 7.840 | 887,457 | +0.07(+0.90%) |
Mar 28, 2014 | 7.780 | 7.890 | 7.690 | 7.770 | 679,297 | -0.03(-0.38%) |
Mar 27, 2014 | 7.900 | 7.969 | 7.665 | 7.800 | 744,168 | -0.10(-1.27%) |
Mar 26, 2014 | 7.810 | 7.949 | 7.750 | 7.900 | 1,193,776 | +0.18(+2.33%) |
Mar 25, 2014 | 7.850 | 7.910 | 7.555 | 7.720 | 869,144 | -0.06(-0.77%) |
Mar 24, 2014 | 7.800 | 7.840 | 7.450 | 7.780 | 944,986 | +0.04(+0.52%) |
Mar 21, 2014 | 8.070 | 8.140 | 7.710 | 7.740 | 3,679,690 | -0.26(-3.25%) |
Mar 20, 2014 | 8.070 | 8.090 | 7.970 | 8.000 | 425,942 | -0.08(-0.99%) |
Mar 19, 2014 | 8.120 | 8.200 | 7.990 | 8.080 | 418,715 | -0.07(-0.86%) |
Mar 18, 2014 | 7.790 | 8.150 | 7.790 | 8.150 | 568,590 | +0.37(+4.76%) |
Mar 17, 2014 | 8.030 | 8.150 | 7.770 | 7.780 | 1,616,960 | -0.21(-2.63%) |
Mar 14, 2014 | 8.000 | 8.076 | 7.911 | 7.990 | 607,605 | -0.03(-0.37%) |
Mar 13, 2014 | 8.120 | 8.200 | 7.940 | 8.020 | 907,917 | -0.10(-1.23%) |
Mar 12, 2014 | 8.000 | 8.130 | 7.970 | 8.120 | 721,871 | +0.08(+1.00%) |
Mar 11, 2014 | 7.920 | 8.090 | 7.900 | 8.040 | 900,843 | +0.13(+1.64%) |
Mar 10, 2014 | 7.830 | 7.960 | 7.660 | 7.910 | 794,458 | +0.04(+0.51%) |
Mar 07, 2014 | 8.050 | 8.220 | 7.650 | 7.870 | 2,109,163 | -0.30(-3.67%) |
Mar 06, 2014 | 8.460 | 8.460 | 8.160 | 8.170 | 1,469,399 | -0.19(-2.27%) |
Mar 05, 2014 | 8.420 | 8.480 | 8.295 | 8.360 | 381,581 | -0.06(-0.71%) |
Mar 04, 2014 | 8.450 | 8.660 | 8.350 | 8.420 | 1,018,637 | +0.09(+1.08%) |
Mar 03, 2014 | 8.240 | 8.370 | 8.010 | 8.330 | 670,713 | -0.02(-0.24%) |
Feb 28, 2014 | 8.810 | 8.990 | 8.260 | 8.350 | 812,337 | -0.50(-5.65%) |
Feb 27, 2014 | 8.650 | 8.920 | 8.550 | 8.850 | 332,733 | +0.17(+1.96%) |
Feb 26, 2014 | 8.650 | 8.780 | 8.580 | 8.680 | 414,503 | +0.06(+0.70%) |
Feb 25, 2014 | 8.750 | 8.790 | 8.570 | 8.620 | 521,531 | -0.13(-1.49%) |
Feb 24, 2014 | 8.690 | 8.800 | 8.640 | 8.750 | 485,503 | +0.11(+1.27%) |
Feb 21, 2014 | 8.740 | 8.750 | 8.570 | 8.640 | 765,360 | -0.04(-0.46%) |
Feb 20, 2014 | 8.510 | 8.720 | 8.450 | 8.680 | 317,224 | +0.21(+2.48%) |
Feb 19, 2014 | 8.550 | 8.720 | 8.450 | 8.470 | 503,210 | -0.07(-0.82%) |
Feb 18, 2014 | 8.190 | 8.565 | 8.190 | 8.540 | 456,777 | +0.40(+4.91%) |
Feb 14, 2014 | 8.210 | 8.140 | 8.140 | 8.140 | 385,800 | -0.11(-1.33%) |
Feb 13, 2014 | 8.030 | 8.270 | 8.030 | 8.250 | 311,395 | +0.16(+1.98%) |
Feb 12, 2014 | 8.110 | 8.210 | 8.000 | 8.090 | 452,331 | -0.05(-0.61%) |
Feb 11, 2014 | 8.160 | 8.300 | 8.120 | 8.140 | 1,365,211 | -0.05(-0.61%) |
Feb 10, 2014 | 8.210 | 8.240 | 8.080 | 8.190 | 427,918 | +0.00(+0.00%) |
Feb 07, 2014 | 8.000 | 8.250 | 7.970 | 8.190 | 965,284 | +0.22(+2.76%) |
Feb 06, 2014 | 8.380 | 8.390 | 7.920 | 7.970 | 931,602 | +0.18(+2.31%) |
Feb 05, 2014 | 8.010 | 8.120 | 7.780 | 7.790 | 540,690 | -0.26(-3.23%) |
Feb 04, 2014 | 8.190 | 8.360 | 8.000 | 8.050 | 661,075 | -0.09(-1.11%) |
Feb 03, 2014 | 8.390 | 8.420 | 8.090 | 8.140 | 748,898 | -0.27(-3.21%) |
Jan 31, 2014 | 8.470 | 8.646 | 8.330 | 8.410 | 712,127 | -0.20(-2.32%) |
Jan 30, 2014 | 8.630 | 8.810 | 8.460 | 8.610 | 483,771 | +0.08(+0.94%) |
Jan 29, 2014 | 8.690 | 8.880 | 8.450 | 8.530 | 1,029,247 | -0.21(-2.40%) |
Jan 28, 2014 | 8.830 | 8.930 | 8.590 | 8.740 | 608,879 | -0.08(-0.91%) |
Jan 27, 2014 | 9.550 | 9.570 | 8.530 | 8.820 | 1,141,207 | -0.74(-7.74%) |
Jan 24, 2014 | 10.14 | 10.16 | 9.550 | 9.560 | 1,118,716 | -0.68(-6.64%) |
Jan 23, 2014 | 10.14 | 10.32 | 10.09 | 10.24 | 1,012,632 | +0.10(+0.99%) |
Jan 22, 2014 | 10.13 | 10.25 | 10.03 | 10.14 | 743,989 | -0.02(-0.20%) |
Jan 21, 2014 | 9.900 | 10.25 | 9.800 | 10.16 | 1,467,553 | +0.28(+2.83%) |
Jan 17, 2014 | 9.860 | 9.880 | 9.880 | 9.880 | 792,200 | +0.06(+0.61%) |
Jan 16, 2014 | 9.290 | 9.860 | 9.183 | 9.820 | 1,805,235 | +0.56(+6.05%) |
Jan 15, 2014 | 9.000 | 9.370 | 8.870 | 9.260 | 1,337,980 | +0.26(+2.89%) |
Jan 14, 2014 | 8.900 | 9.039 | 8.900 | 9.000 | 1,028,151 | +0.10(+1.12%) |
Jan 13, 2014 | 8.800 | 8.940 | 8.740 | 8.900 | 2,058,293 | +0.12(+1.37%) |
Jan 10, 2014 | 8.560 | 8.790 | 8.500 | 8.780 | 1,077,415 | +0.24(+2.81%) |
Jan 09, 2014 | 8.540 | 8.600 | 8.450 | 8.540 | 727,351 | +0.06(+0.71%) |
Jan 08, 2014 | 8.470 | 8.640 | 8.390 | 8.480 | 725,922 | +0.04(+0.47%) |
Jan 07, 2014 | 8.350 | 8.450 | 8.200 | 8.440 | 1,357,153 | +0.10(+1.20%) |
Jan 06, 2014 | 8.500 | 8.590 | 8.280 | 8.340 | 1,039,304 | -0.14(-1.65%) |
Jan 03, 2014 | 8.790 | 8.890 | 8.470 | 8.480 | 743,349 | -0.31(-3.53%) |
Jan 02, 2014 | 8.840 | 8.910 | 8.550 | 8.790 | 1,143,451 | -0.06(-0.68%) |
Dec 31, 2013 | 8.830 | 8.850 | 8.850 | 8.850 | 617,700 | -0.03(-0.34%) |
Dec 30, 2013 | 8.860 | 8.950 | 8.780 | 8.880 | 819,633 | +0.06(+0.68%) |
Dec 27, 2013 | 8.660 | 8.900 | 8.630 | 8.820 | 537,990 | +0.21(+2.44%) |
Dec 26, 2013 | 8.460 | 8.610 | 8.460 | 8.610 | 906,785 | +0.16(+1.89%) |
Dec 24, 2013 | 8.310 | 8.510 | 8.310 | 8.450 | 456,782 | +0.12(+1.44%) |
Dec 23, 2013 | 8.480 | 8.565 | 8.250 | 8.330 | 1,173,392 | -0.09(-1.07%) |
Dec 20, 2013 | 8.250 | 8.450 | 8.150 | 8.420 | 3,482,488 | +0.15(+1.81%) |
Dec 19, 2013 | 8.220 | 8.320 | 8.200 | 8.270 | 1,694,196 | +0.03(+0.36%) |
Dec 18, 2013 | 8.230 | 8.250 | 8.150 | 8.240 | 5,655,554 | -0.02(-0.18%) |
Dec 17, 2013 | 8.720 | 8.750 | 8.150 | 8.255 | 3,111,584 | -0.80(-8.89%) |
Dec 16, 2013 | 9.130 | 9.290 | 9.011 | 9.060 | 455,601 | -0.06(-0.66%) |
Dec 13, 2013 | 9.180 | 9.280 | 9.010 | 9.120 | 501,945 | -0.06(-0.65%) |
Dec 12, 2013 | 9.370 | 9.380 | 9.080 | 9.180 | 551,960 | -0.11(-1.18%) |
Dec 11, 2013 | 9.800 | 9.950 | 9.250 | 9.290 | 932,796 | -0.10(-1.06%) |
Dec 10, 2013 | 9.500 | 9.580 | 9.305 | 9.390 | 2,859,484 | -0.02(-0.21%) |
Dec 09, 2013 | 9.480 | 9.490 | 9.360 | 9.410 | 314,832 | -0.03(-0.32%) |
Dec 06, 2013 | 9.420 | 9.490 | 9.300 | 9.440 | 0 | +0.08(+0.85%) |
Dec 05, 2013 | 9.410 | 9.500 | 9.300 | 9.360 | 0 | -0.08(-0.85%) |
Dec 04, 2013 | 9.540 | 9.570 | 9.400 | 9.440 | 0 | -0.14(-1.46%) |
Dec 03, 2013 | 9.590 | 9.800 | 9.490 | 9.580 | 0 | -0.04(-0.42%) |