Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.310 | 8.470 | 7.980 | 8.010 | 15,989,201 | -0.30(-3.61%) |
Sep 29, 2014 | 8.390 | 8.440 | 8.280 | 8.310 | 7,464,112 | -0.21(-2.46%) |
Sep 26, 2014 | 8.380 | 8.600 | 8.290 | 8.520 | 9,744,337 | +0.07(+0.83%) |
Sep 25, 2014 | 8.620 | 8.620 | 8.370 | 8.450 | 12,126,303 | -0.28(-3.21%) |
Sep 24, 2014 | 9.070 | 9.100 | 8.600 | 8.730 | 14,280,799 | -0.30(-3.32%) |
Sep 23, 2014 | 8.870 | 9.160 | 8.850 | 9.030 | 8,110,821 | +0.21(+2.38%) |
Sep 22, 2014 | 9.330 | 9.400 | 8.750 | 8.820 | 13,699,447 | -0.60(-6.37%) |
Sep 19, 2014 | 9.720 | 9.860 | 9.130 | 9.420 | 17,123,392 | -0.32(-3.29%) |
Sep 18, 2014 | 10.12 | 10.19 | 9.650 | 9.740 | 12,959,809 | -0.52(-5.07%) |
Sep 17, 2014 | 10.13 | 10.31 | 9.810 | 10.26 | 31,002,896 | +0.62(+6.43%) |
Sep 16, 2014 | 9.280 | 9.700 | 9.150 | 9.640 | 12,893,330 | +0.43(+4.67%) |
Sep 15, 2014 | 9.070 | 9.290 | 9.070 | 9.210 | 9,175,027 | +0.10(+1.10%) |
Sep 12, 2014 | 9.400 | 9.440 | 9.060 | 9.110 | 12,665,969 | -0.27(-2.88%) |
Sep 11, 2014 | 9.260 | 9.430 | 9.150 | 9.380 | 60,569,848 | +0.30(+3.30%) |
Sep 10, 2014 | 9.330 | 9.330 | 9.010 | 9.080 | 14,063,640 | -0.26(-2.78%) |
Sep 09, 2014 | 9.660 | 9.730 | 9.310 | 9.340 | 15,054,363 | -0.50(-5.08%) |
Sep 08, 2014 | 10.12 | 10.37 | 9.700 | 9.840 | 14,891,697 | -0.60(-5.75%) |
Sep 05, 2014 | 10.29 | 10.48 | 10.20 | 10.44 | 4,437,898 | +0.10(+0.97%) |
Sep 04, 2014 | 10.05 | 10.62 | 10.05 | 10.34 | 11,231,886 | +0.33(+3.30%) |
Sep 03, 2014 | 10.72 | 10.91 | 9.960 | 10.01 | 18,821,126 | -0.68(-6.36%) |
Sep 02, 2014 | 10.91 | 10.99 | 10.67 | 10.69 | 5,509,350 | -0.23(-2.11%) |
Aug 29, 2014 | 10.68 | 10.92 | 10.92 | 10.92 | 5,387,600 | +0.30(+2.82%) |
Aug 28, 2014 | 10.73 | 10.74 | 10.46 | 10.62 | 7,073,584 | -0.24(-2.21%) |
Aug 27, 2014 | 11.23 | 11.23 | 10.75 | 10.86 | 7,217,165 | -0.33(-2.95%) |
Aug 26, 2014 | 10.77 | 11.37 | 10.76 | 11.19 | 6,435,640 | +0.38(+3.52%) |
Aug 25, 2014 | 10.79 | 10.93 | 10.67 | 10.81 | 5,807,540 | +0.13(+1.22%) |
Aug 22, 2014 | 10.14 | 10.75 | 10.06 | 10.68 | 9,711,571 | +0.67(+6.69%) |
Aug 21, 2014 | 10.17 | 10.22 | 9.890 | 10.01 | 5,292,943 | -0.21(-2.05%) |
Aug 20, 2014 | 10.36 | 10.40 | 10.18 | 10.22 | 4,303,976 | -0.18(-1.73%) |
Aug 19, 2014 | 10.37 | 10.57 | 10.30 | 10.40 | 6,539,307 | +0.04(+0.39%) |
Aug 18, 2014 | 9.710 | 10.38 | 9.710 | 10.36 | 9,363,636 | +0.77(+8.03%) |
Aug 15, 2014 | 9.860 | 9.880 | 9.550 | 9.590 | 7,014,141 | -0.16(-1.64%) |
Aug 14, 2014 | 9.810 | 9.820 | 9.640 | 9.750 | 3,442,894 | -0.05(-0.51%) |
Aug 13, 2014 | 9.590 | 9.850 | 9.580 | 9.800 | 4,143,563 | +0.22(+2.30%) |
Aug 12, 2014 | 9.810 | 9.900 | 9.520 | 9.580 | 4,161,442 | -0.25(-2.54%) |
Aug 11, 2014 | 9.630 | 9.890 | 9.630 | 9.830 | 4,133,313 | +0.30(+3.15%) |
Aug 08, 2014 | 9.440 | 9.650 | 9.410 | 9.530 | 3,852,834 | +0.05(+0.53%) |
Aug 07, 2014 | 9.330 | 9.670 | 9.250 | 9.480 | 6,594,284 | +0.21(+2.27%) |
Aug 06, 2014 | 9.200 | 9.380 | 9.180 | 9.270 | 4,993,639 | +0.02(+0.22%) |
Aug 05, 2014 | 9.270 | 9.390 | 9.170 | 9.250 | 4,519,119 | -0.13(-1.39%) |
Aug 04, 2014 | 9.240 | 9.400 | 9.100 | 9.380 | 5,411,817 | +0.25(+2.74%) |
Aug 01, 2014 | 9.000 | 9.260 | 8.920 | 9.130 | 5,346,561 | +0.03(+0.33%) |
Jul 31, 2014 | 9.090 | 9.320 | 8.860 | 9.100 | 9,307,972 | -0.15(-1.62%) |
Jul 30, 2014 | 9.220 | 9.340 | 9.110 | 9.250 | 7,515,290 | +0.29(+3.24%) |
Jul 29, 2014 | 9.030 | 9.450 | 8.850 | 8.960 | 8,626,994 | +0.19(+2.17%) |
Jul 28, 2014 | 9.000 | 9.120 | 8.730 | 8.770 | 6,247,147 | -0.22(-2.45%) |
Jul 25, 2014 | 8.820 | 9.050 | 8.670 | 8.990 | 4,786,780 | +0.14(+1.58%) |
Jul 24, 2014 | 9.040 | 9.100 | 8.780 | 8.850 | 4,803,441 | -0.19(-2.10%) |
Jul 23, 2014 | 8.870 | 9.070 | 8.700 | 9.040 | 5,941,462 | +0.11(+1.23%) |
Jul 22, 2014 | 8.570 | 8.940 | 8.550 | 8.930 | 11,261,661 | +0.47(+5.56%) |
Jul 21, 2014 | 9.000 | 9.140 | 8.220 | 8.460 | 19,996,068 | -0.37(-4.19%) |
Jul 18, 2014 | 8.430 | 8.930 | 8.430 | 8.830 | 7,637,883 | +0.34(+4.00%) |
Jul 17, 2014 | 8.360 | 8.700 | 8.320 | 8.490 | 6,252,382 | +0.03(+0.35%) |
Jul 16, 2014 | 8.310 | 8.510 | 8.250 | 8.460 | 5,306,273 | +0.26(+3.17%) |
Jul 15, 2014 | 8.220 | 8.330 | 8.070 | 8.200 | 3,788,855 | -0.03(-0.36%) |
Jul 14, 2014 | 8.490 | 8.500 | 8.110 | 8.230 | 5,765,825 | -0.16(-1.91%) |
Jul 11, 2014 | 8.300 | 8.530 | 8.205 | 8.390 | 6,393,145 | +0.05(+0.60%) |
Jul 10, 2014 | 8.190 | 8.470 | 8.110 | 8.340 | 4,544,877 | +0.00(+0.00%) |
Jul 09, 2014 | 8.420 | 8.500 | 8.280 | 8.340 | 5,057,175 | -0.08(-0.95%) |
Jul 08, 2014 | 8.260 | 8.500 | 8.120 | 8.420 | 5,912,154 | +0.15(+1.81%) |
Jul 07, 2014 | 8.330 | 8.430 | 8.210 | 8.270 | 5,140,902 | -0.15(-1.78%) |
Jul 03, 2014 | 8.510 | 8.420 | 8.420 | 8.420 | 3,573,100 | +0.02(+0.24%) |
Jul 02, 2014 | 8.100 | 8.550 | 8.100 | 8.400 | 7,243,475 | +0.30(+3.70%) |
Jul 01, 2014 | 8.010 | 8.270 | 8.000 | 8.100 | 7,001,932 | +0.14(+1.76%) |
Jun 30, 2014 | 7.910 | 7.970 | 7.820 | 7.960 | 4,299,642 | +0.05(+0.63%) |
Jun 27, 2014 | 7.650 | 7.940 | 7.620 | 7.910 | 6,320,639 | +0.16(+2.06%) |
Jun 26, 2014 | 7.800 | 7.880 | 7.550 | 7.750 | 6,105,467 | -0.04(-0.51%) |
Jun 25, 2014 | 7.680 | 7.840 | 7.620 | 7.790 | 5,415,983 | +0.17(+2.23%) |
Jun 24, 2014 | 7.630 | 7.985 | 7.550 | 7.620 | 9,440,241 | -0.04(-0.52%) |
Jun 23, 2014 | 7.490 | 7.750 | 7.440 | 7.660 | 7,561,620 | +0.22(+2.96%) |
Jun 20, 2014 | 7.250 | 7.630 | 7.210 | 7.440 | 12,873,234 | +0.00(+0.00%) |
Jun 19, 2014 | 7.530 | 7.680 | 7.360 | 7.440 | 6,646,465 | -0.16(-2.11%) |
Jun 18, 2014 | 6.970 | 7.620 | 6.960 | 7.600 | 18,317,264 | +0.64(+9.20%) |
Jun 17, 2014 | 6.820 | 6.990 | 6.770 | 6.960 | 6,908,097 | +0.12(+1.75%) |
Jun 16, 2014 | 6.740 | 6.940 | 6.740 | 6.840 | 11,283,368 | +0.42(+6.54%) |
Jun 13, 2014 | 6.410 | 6.480 | 6.280 | 6.420 | 2,829,758 | +0.04(+0.63%) |
Jun 12, 2014 | 6.540 | 6.560 | 6.350 | 6.380 | 4,041,095 | -0.23(-3.48%) |
Jun 11, 2014 | 6.350 | 6.640 | 6.220 | 6.610 | 7,048,409 | +0.24(+3.77%) |
Jun 10, 2014 | 6.360 | 6.410 | 6.200 | 6.370 | 3,957,882 | -0.06(-0.93%) |
Jun 06, 2014 | 6.440 | 6.550 | 6.350 | 6.430 | 4,758,150 | +0.08(+1.26%) |
Jun 05, 2014 | 6.290 | 6.390 | 6.220 | 6.350 | 3,469,579 | +0.09(+1.44%) |
Jun 04, 2014 | 6.070 | 6.350 | 6.020 | 6.260 | 5,968,025 | +0.19(+3.13%) |
Jun 03, 2014 | 6.030 | 6.090 | 5.970 | 6.070 | 2,913,094 | -0.01(-0.16%) |
Jun 02, 2014 | 6.150 | 6.220 | 6.040 | 6.080 | 3,800,146 | -0.04(-0.65%) |
May 30, 2014 | 6.200 | 6.220 | 6.030 | 6.120 | 5,418,529 | -0.15(-2.39%) |
May 29, 2014 | 6.210 | 6.280 | 6.130 | 6.270 | 4,991,885 | +0.10(+1.62%) |
May 28, 2014 | 6.500 | 6.560 | 6.130 | 6.170 | 8,185,330 | -0.36(-5.51%) |
May 27, 2014 | 6.470 | 6.560 | 6.440 | 6.530 | 4,205,862 | +0.09(+1.40%) |
May 23, 2014 | 6.320 | 6.440 | 6.440 | 6.440 | 3,287,200 | +0.15(+2.38%) |
May 22, 2014 | 6.340 | 6.400 | 6.270 | 6.290 | 2,086,908 | -0.03(-0.47%) |
May 21, 2014 | 6.360 | 6.480 | 6.220 | 6.320 | 4,789,223 | -0.02(-0.32%) |
May 20, 2014 | 6.580 | 6.600 | 6.300 | 6.340 | 7,458,537 | -0.28(-4.23%) |
May 19, 2014 | 6.690 | 6.780 | 6.570 | 6.620 | 3,682,657 | -0.07(-1.05%) |
May 16, 2014 | 6.580 | 6.700 | 6.500 | 6.690 | 4,067,393 | +0.07(+1.06%) |
May 15, 2014 | 6.750 | 6.750 | 6.520 | 6.620 | 5,754,031 | -0.13(-1.93%) |
May 14, 2014 | 6.830 | 6.900 | 6.740 | 6.750 | 4,859,560 | -0.16(-2.32%) |
May 13, 2014 | 7.040 | 7.140 | 6.880 | 6.910 | 3,652,513 | -0.13(-1.85%) |
May 12, 2014 | 6.820 | 7.050 | 6.780 | 7.040 | 5,879,512 | +0.32(+4.76%) |
May 09, 2014 | 6.790 | 6.870 | 6.620 | 6.720 | 6,973,100 | -0.12(-1.75%) |
May 08, 2014 | 6.800 | 7.080 | 6.770 | 6.840 | 5,278,736 | +0.04(+0.59%) |
May 07, 2014 | 6.920 | 6.960 | 6.690 | 6.800 | 4,552,761 | -0.11(-1.59%) |
May 06, 2014 | 7.170 | 7.170 | 6.850 | 6.910 | 7,265,624 | +0.04(+0.58%) |
May 05, 2014 | 7.170 | 7.170 | 6.790 | 6.870 | 7,739,954 | -0.34(-4.72%) |
May 02, 2014 | 6.990 | 7.240 | 6.990 | 7.210 | 4,645,462 | +0.19(+2.71%) |
May 01, 2014 | 6.920 | 7.200 | 6.850 | 7.020 | 6,203,197 | +0.02(+0.29%) |
Apr 30, 2014 | 6.860 | 7.110 | 6.700 | 7.000 | 6,406,980 | +0.12(+1.74%) |
Apr 29, 2014 | 6.700 | 6.920 | 6.650 | 6.880 | 4,706,211 | +0.20(+2.99%) |
Apr 28, 2014 | 6.800 | 6.850 | 6.600 | 6.680 | 4,245,928 | -0.19(-2.77%) |
Apr 25, 2014 | 7.030 | 7.070 | 6.840 | 6.870 | 3,730,001 | -0.21(-2.97%) |
Apr 24, 2014 | 7.030 | 7.135 | 6.910 | 7.080 | 5,500,394 | +0.02(+0.28%) |
Apr 23, 2014 | 6.760 | 7.140 | 6.750 | 7.060 | 11,227,778 | +0.47(+7.13%) |
Apr 22, 2014 | 6.710 | 6.820 | 6.450 | 6.590 | 10,236,171 | -0.12(-1.79%) |
Apr 21, 2014 | 6.910 | 6.980 | 6.670 | 6.710 | 6,451,953 | -0.21(-3.03%) |
Apr 17, 2014 | 6.900 | 6.920 | 6.920 | 6.920 | 7,129,900 | +0.00(+0.00%) |
Apr 16, 2014 | 7.100 | 7.140 | 6.890 | 6.920 | 3,723,733 | -0.08(-1.14%) |
Apr 15, 2014 | 7.020 | 7.110 | 6.670 | 7.000 | 9,417,558 | -0.09(-1.27%) |
Apr 14, 2014 | 7.020 | 7.300 | 6.970 | 7.090 | 6,376,499 | +0.13(+1.87%) |
Apr 11, 2014 | 7.170 | 7.290 | 6.930 | 6.960 | 9,508,370 | -0.34(-4.66%) |
Apr 10, 2014 | 7.530 | 7.550 | 7.240 | 7.300 | 7,928,810 | -0.28(-3.69%) |
Apr 09, 2014 | 7.570 | 7.700 | 7.500 | 7.580 | 5,030,292 | +0.06(+0.80%) |
Apr 08, 2014 | 7.250 | 7.555 | 7.220 | 7.520 | 7,554,215 | +0.41(+5.77%) |
Apr 07, 2014 | 7.500 | 7.730 | 7.070 | 7.110 | 10,180,912 | -0.39(-5.20%) |
Apr 04, 2014 | 7.540 | 7.750 | 7.430 | 7.500 | 7,800,982 | +0.02(+0.27%) |
Apr 03, 2014 | 7.250 | 7.600 | 7.230 | 7.480 | 7,053,215 | +0.20(+2.75%) |
Apr 02, 2014 | 7.330 | 7.470 | 7.200 | 7.280 | 4,657,265 | -0.08(-1.09%) |
Apr 01, 2014 | 7.280 | 7.400 | 7.200 | 7.360 | 8,042,303 | +0.14(+1.94%) |
Mar 31, 2014 | 6.990 | 7.290 | 6.990 | 7.220 | 6,741,817 | +0.32(+4.64%) |
Mar 28, 2014 | 6.900 | 7.130 | 6.870 | 6.900 | 5,146,085 | +0.04(+0.58%) |
Mar 27, 2014 | 6.810 | 7.100 | 6.790 | 6.860 | 5,451,167 | +0.04(+0.59%) |
Mar 26, 2014 | 7.100 | 7.130 | 6.810 | 6.820 | 8,754,332 | -0.20(-2.85%) |
Mar 25, 2014 | 7.030 | 7.190 | 6.980 | 7.020 | 8,019,987 | +0.12(+1.74%) |
Mar 24, 2014 | 7.050 | 7.060 | 6.750 | 6.900 | 7,052,752 | -0.07(-1.00%) |
Mar 21, 2014 | 6.670 | 7.150 | 6.660 | 6.970 | 14,410,069 | +0.27(+4.03%) |
Mar 20, 2014 | 6.510 | 6.790 | 6.420 | 6.700 | 6,600,211 | +0.15(+2.29%) |
Mar 19, 2014 | 6.580 | 6.680 | 6.450 | 6.550 | 5,137,554 | +0.03(+0.46%) |
Mar 18, 2014 | 6.110 | 6.590 | 6.030 | 6.520 | 9,107,636 | +0.40(+6.54%) |
Mar 17, 2014 | 6.170 | 6.280 | 6.060 | 6.120 | 6,827,855 | -0.03(-0.49%) |
Mar 14, 2014 | 6.120 | 6.230 | 6.050 | 6.150 | 5,485,603 | +0.06(+0.99%) |
Mar 13, 2014 | 6.440 | 6.460 | 6.030 | 6.090 | 6,913,702 | -0.27(-4.25%) |
Mar 12, 2014 | 6.440 | 6.450 | 6.210 | 6.360 | 5,200,100 | -0.14(-2.15%) |
Mar 11, 2014 | 6.500 | 6.750 | 6.430 | 6.500 | 9,770,009 | +0.13(+2.04%) |
Mar 10, 2014 | 6.200 | 6.395 | 6.180 | 6.370 | 6,232,223 | +0.05(+0.79%) |
Mar 07, 2014 | 6.410 | 6.450 | 6.230 | 6.320 | 4,311,766 | -0.07(-1.10%) |
Mar 06, 2014 | 6.220 | 6.450 | 6.200 | 6.390 | 6,056,773 | +0.25(+4.07%) |
Mar 05, 2014 | 6.190 | 6.250 | 6.010 | 6.140 | 4,361,138 | -0.04(-0.65%) |
Mar 04, 2014 | 6.210 | 6.250 | 6.100 | 6.180 | 6,826,717 | +0.09(+1.48%) |
Mar 03, 2014 | 6.100 | 6.200 | 5.900 | 6.090 | 4,527,733 | -0.12(-1.93%) |
Feb 28, 2014 | 6.450 | 6.470 | 6.140 | 6.210 | 4,310,106 | -0.24(-3.72%) |
Feb 27, 2014 | 6.240 | 6.460 | 6.230 | 6.450 | 3,946,803 | +0.20(+3.20%) |
Feb 26, 2014 | 6.150 | 6.390 | 6.130 | 6.250 | 4,567,181 | +0.12(+1.96%) |
Feb 25, 2014 | 6.280 | 6.310 | 6.110 | 6.130 | 5,058,502 | -0.20(-3.16%) |
Feb 24, 2014 | 6.260 | 6.440 | 6.120 | 6.330 | 4,801,663 | -0.03(-0.47%) |
Feb 21, 2014 | 6.480 | 6.530 | 6.350 | 6.360 | 4,049,229 | -0.09(-1.40%) |
Feb 20, 2014 | 6.370 | 6.480 | 6.270 | 6.450 | 5,622,934 | -0.05(-0.77%) |
Feb 19, 2014 | 6.730 | 6.790 | 6.490 | 6.500 | 5,620,406 | -0.35(-5.11%) |
Feb 18, 2014 | 6.970 | 6.990 | 6.725 | 6.850 | 3,647,446 | -0.06(-0.87%) |
Feb 14, 2014 | 6.900 | 6.910 | 6.910 | 6.910 | 4,889,000 | +0.06(+0.88%) |
Feb 13, 2014 | 6.740 | 6.910 | 6.660 | 6.850 | 4,700,272 | +0.09(+1.33%) |
Feb 12, 2014 | 6.660 | 6.940 | 6.630 | 6.760 | 6,281,260 | +0.15(+2.27%) |
Feb 11, 2014 | 6.350 | 6.630 | 6.330 | 6.610 | 4,864,096 | +0.32(+5.09%) |
Feb 10, 2014 | 6.490 | 6.520 | 6.280 | 6.290 | 4,504,223 | -0.24(-3.68%) |
Feb 07, 2014 | 6.610 | 6.680 | 6.370 | 6.530 | 3,654,425 | -0.01(-0.15%) |
Feb 06, 2014 | 6.460 | 6.600 | 6.450 | 6.540 | 4,000,680 | +0.11(+1.71%) |
Feb 05, 2014 | 6.630 | 6.650 | 6.230 | 6.430 | 8,569,189 | -0.25(-3.74%) |
Feb 04, 2014 | 6.700 | 6.790 | 6.612 | 6.680 | 3,331,034 | -0.02(-0.30%) |
Feb 03, 2014 | 7.070 | 7.100 | 6.610 | 6.700 | 7,468,331 | -0.37(-5.23%) |
Jan 31, 2014 | 6.820 | 7.320 | 6.670 | 7.070 | 10,062,650 | +0.06(+0.86%) |
Jan 30, 2014 | 7.000 | 7.085 | 6.862 | 7.010 | 4,895,161 | +0.12(+1.74%) |
Jan 29, 2014 | 6.720 | 7.110 | 6.600 | 6.890 | 11,855,544 | -0.22(-3.09%) |
Jan 28, 2014 | 6.320 | 7.220 | 6.240 | 7.110 | 27,046,648 | +1.12(+18.70%) |
Jan 27, 2014 | 6.270 | 6.340 | 5.790 | 5.990 | 12,896,283 | -0.26(-4.16%) |
Jan 24, 2014 | 6.610 | 6.610 | 6.180 | 6.250 | 11,187,799 | -0.44(-6.58%) |
Jan 23, 2014 | 6.640 | 6.790 | 6.620 | 6.690 | 4,591,492 | -0.01(-0.15%) |
Jan 22, 2014 | 6.790 | 6.800 | 6.640 | 6.700 | 6,859,481 | -0.09(-1.33%) |
Jan 21, 2014 | 7.000 | 7.040 | 6.670 | 6.790 | 11,236,807 | -0.22(-3.14%) |
Jan 17, 2014 | 7.440 | 7.010 | 7.010 | 7.010 | 10,203,800 | -0.43(-5.78%) |
Jan 16, 2014 | 7.560 | 7.720 | 7.420 | 7.440 | 5,348,422 | -0.13(-1.72%) |
Jan 15, 2014 | 7.550 | 7.680 | 7.510 | 7.570 | 4,116,284 | +0.02(+0.26%) |
Jan 14, 2014 | 7.340 | 7.565 | 7.310 | 7.550 | 6,100,259 | +0.24(+3.28%) |
Jan 13, 2014 | 7.500 | 7.605 | 7.230 | 7.310 | 6,192,593 | -0.20(-2.66%) |
Jan 10, 2014 | 7.400 | 7.520 | 7.260 | 7.510 | 7,621,054 | +0.10(+1.35%) |
Jan 09, 2014 | 7.900 | 7.910 | 7.300 | 7.410 | 12,028,418 | -0.51(-6.44%) |
Jan 08, 2014 | 7.970 | 7.970 | 7.700 | 7.920 | 4,476,038 | +0.01(+0.13%) |
Jan 07, 2014 | 7.810 | 7.960 | 7.810 | 7.910 | 7,165,186 | +0.11(+1.41%) |
Jan 06, 2014 | 8.100 | 8.150 | 7.580 | 7.800 | 11,479,912 | -0.29(-3.58%) |
Jan 03, 2014 | 8.140 | 8.220 | 7.960 | 8.090 | 5,166,854 | -0.04(-0.49%) |
Jan 02, 2014 | 8.160 | 8.240 | 7.870 | 8.130 | 9,723,053 | -0.07(-0.85%) |
Dec 31, 2013 | 8.190 | 8.200 | 8.200 | 8.200 | 4,515,500 | +0.02(+0.24%) |
Dec 30, 2013 | 8.180 | 8.470 | 8.060 | 8.180 | 7,685,417 | +0.06(+0.74%) |
Dec 27, 2013 | 7.980 | 8.130 | 7.880 | 8.120 | 6,211,213 | +0.19(+2.40%) |
Dec 26, 2013 | 8.060 | 8.060 | 7.820 | 7.930 | 7,201,536 | +0.06(+0.76%) |
Dec 24, 2013 | 7.500 | 8.000 | 7.500 | 7.870 | 7,295,035 | +0.37(+4.93%) |
Dec 23, 2013 | 7.250 | 7.660 | 7.235 | 7.500 | 8,589,800 | +0.34(+4.75%) |
Dec 20, 2013 | 7.300 | 7.470 | 7.110 | 7.160 | 10,713,882 | -0.13(-1.78%) |
Dec 19, 2013 | 6.730 | 7.520 | 6.580 | 7.290 | 24,840,028 | +0.97(+15.35%) |
Dec 18, 2013 | 6.200 | 6.400 | 6.160 | 6.320 | 6,114,704 | +0.15(+2.43%) |
Dec 17, 2013 | 6.030 | 6.250 | 6.030 | 6.170 | 6,916,369 | +0.14(+2.32%) |
Dec 16, 2013 | 5.960 | 6.120 | 5.925 | 6.030 | 4,330,143 | +0.07(+1.17%) |
Dec 13, 2013 | 5.780 | 5.990 | 5.780 | 5.960 | 4,845,852 | +0.20(+3.47%) |
Dec 12, 2013 | 5.800 | 5.910 | 5.730 | 5.760 | 4,062,600 | +0.00(+0.00%) |
Dec 11, 2013 | 5.900 | 5.980 | 5.710 | 5.760 | 4,909,010 | -0.16(-2.70%) |
Dec 10, 2013 | 5.880 | 6.120 | 5.870 | 5.920 | 6,404,523 | +0.06(+1.02%) |
Dec 09, 2013 | 5.720 | 5.910 | 5.720 | 5.860 | 3,776,558 | +0.16(+2.81%) |
Dec 06, 2013 | 5.950 | 6.090 | 5.650 | 5.700 | 6,096,669 | -0.20(-3.39%) |
Dec 05, 2013 | 6.050 | 6.090 | 5.890 | 5.900 | 5,450,641 | -0.08(-1.34%) |
Dec 04, 2013 | 5.790 | 6.000 | 5.780 | 5.980 | 7,657,636 | +0.24(+4.18%) |
Dec 03, 2013 | 5.650 | 5.810 | 5.570 | 5.740 | 5,338,428 | +0.17(+3.05%) |
Dec 02, 2013 | 5.630 | 5.680 | 5.540 | 5.570 | 3,680,404 | -0.09(-1.59%) |
Nov 29, 2013 | 5.660 | 5.750 | 5.570 | 5.660 | 2,864,142 | +0.05(+0.89%) |
Nov 27, 2013 | 5.420 | 5.630 | 5.400 | 5.610 | 7,385,442 | +0.22(+4.08%) |
Nov 26, 2013 | 5.220 | 5.440 | 5.200 | 5.390 | 6,993,260 | +0.15(+2.86%) |
Nov 25, 2013 | 5.200 | 5.290 | 5.110 | 5.240 | 5,416,433 | +0.05(+0.96%) |
Nov 22, 2013 | 5.220 | 5.290 | 5.150 | 5.190 | 7,347,068 | -0.03(-0.57%) |
Nov 21, 2013 | 5.220 | 5.330 | 5.145 | 5.220 | 6,113,257 | +0.04(+0.77%) |
Nov 20, 2013 | 5.050 | 5.290 | 5.030 | 5.180 | 6,709,447 | +0.16(+3.19%) |
Nov 19, 2013 | 5.110 | 5.160 | 4.840 | 5.020 | 7,420,694 | -0.09(-1.76%) |
Nov 18, 2013 | 5.300 | 5.345 | 5.020 | 5.110 | 5,772,637 | -0.15(-2.85%) |
Nov 15, 2013 | 5.230 | 5.380 | 5.220 | 5.260 | 4,600,411 | +0.03(+0.57%) |
Nov 14, 2013 | 5.280 | 5.300 | 5.130 | 5.230 | 3,448,741 | +0.00(+0.00%) |
Nov 13, 2013 | 5.140 | 5.325 | 5.120 | 5.230 | 5,273,389 | +0.01(+0.19%) |
Nov 12, 2013 | 5.290 | 5.300 | 5.120 | 5.220 | 5,006,122 | -0.11(-2.06%) |
Nov 11, 2013 | 5.410 | 5.450 | 5.300 | 5.330 | 3,715,702 | -0.05(-0.93%) |
Nov 08, 2013 | 5.110 | 5.490 | 5.090 | 5.380 | 9,325,545 | +0.27(+5.28%) |
Nov 07, 2013 | 5.250 | 5.390 | 5.010 | 5.110 | 10,001,868 | -0.11(-2.11%) |
Nov 06, 2013 | 5.070 | 5.260 | 5.020 | 5.220 | 9,909,225 | +0.21(+4.19%) |
Nov 05, 2013 | 4.990 | 5.070 | 4.810 | 5.010 | 9,182,786 | +0.01(+0.20%) |
Nov 04, 2013 | 4.960 | 5.180 | 4.950 | 5.000 | 21,836,776 | +0.40(+8.70%) |
Nov 01, 2013 | 4.380 | 4.600 | 4.360 | 4.600 | 7,713,201 | +0.20(+4.55%) |
Oct 31, 2013 | 4.440 | 4.490 | 4.320 | 4.400 | 4,121,652 | -0.02(-0.45%) |
Oct 30, 2013 | 4.380 | 4.420 | 4.260 | 4.420 | 5,964,081 | -0.01(-0.23%) |
Oct 29, 2013 | 4.160 | 4.450 | 4.115 | 4.430 | 8,761,642 | +0.25(+5.98%) |
Oct 28, 2013 | 4.270 | 4.280 | 4.150 | 4.180 | 2,614,272 | -0.09(-2.11%) |
Oct 25, 2013 | 4.340 | 4.350 | 4.200 | 4.270 | 3,549,730 | +0.02(+0.47%) |
Oct 24, 2013 | 4.150 | 4.320 | 4.150 | 4.250 | 4,894,701 | +0.14(+3.41%) |
Oct 23, 2013 | 3.940 | 4.140 | 3.910 | 4.110 | 5,561,911 | +0.13(+3.27%) |
Oct 22, 2013 | 4.190 | 4.220 | 3.880 | 3.980 | 7,051,881 | -0.08(-1.97%) |
Oct 21, 2013 | 4.220 | 4.220 | 4.050 | 4.060 | 5,247,508 | -0.14(-3.33%) |
Oct 18, 2013 | 4.190 | 4.230 | 4.160 | 4.200 | 4,100,763 | +0.06(+1.33%) |
Oct 17, 2013 | 4.160 | 4.250 | 4.080 | 4.145 | 4,585,150 | +0.02(+0.61%) |
Oct 16, 2013 | 4.300 | 4.350 | 4.050 | 4.120 | 7,913,218 | -0.24(-5.50%) |
Oct 15, 2013 | 4.350 | 4.460 | 4.280 | 4.360 | 7,533,621 | +0.01(+0.23%) |
Oct 14, 2013 | 4.080 | 4.400 | 4.040 | 4.350 | 6,141,080 | +0.22(+5.33%) |
Oct 11, 2013 | 3.920 | 4.160 | 3.900 | 4.130 | 4,030,755 | +0.20(+5.09%) |
Oct 10, 2013 | 3.930 | 3.975 | 3.840 | 3.930 | 4,540,803 | +0.08(+2.08%) |
Oct 09, 2013 | 3.930 | 3.930 | 3.810 | 3.850 | 4,492,325 | -0.04(-1.03%) |
Oct 08, 2013 | 3.990 | 4.070 | 3.860 | 3.890 | 4,663,365 | -0.13(-3.23%) |
Oct 07, 2013 | 3.980 | 4.070 | 3.940 | 4.020 | 2,472,642 | +0.00(+0.00%) |
Oct 04, 2013 | 3.890 | 4.130 | 3.889 | 4.020 | 5,253,344 | +0.15(+3.88%) |
Oct 03, 2013 | 3.870 | 3.920 | 3.810 | 3.870 | 3,178,442 | -0.03(-0.77%) |
Oct 02, 2013 | 3.870 | 3.965 | 3.830 | 3.900 | 3,851,299 | +0.02(+0.52%) |