Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.970 | 4.000 | 3.900 | 3.980 | 12,484 | +0.21(+5.48%) |
Nov 26, 2014 | 3.910 | 3.773 | 3.773 | 3.773 | 2,600 | +0.00(+0.08%) |
Nov 25, 2014 | 3.930 | 3.930 | 3.770 | 3.770 | 1,503 | +0.03(+0.80%) |
Nov 24, 2014 | 3.800 | 3.940 | 3.610 | 3.740 | 3,898 | -0.07(-1.84%) |
Nov 21, 2014 | 3.650 | 3.940 | 3.410 | 3.810 | 21,346 | +0.10(+2.70%) |
Nov 20, 2014 | 3.760 | 3.800 | 3.520 | 3.710 | 3,496 | +0.01(+0.27%) |
Nov 19, 2014 | 4.050 | 4.050 | 3.680 | 3.700 | 9,687 | -0.13(-3.51%) |
Nov 18, 2014 | 4.200 | 4.300 | 3.670 | 3.835 | 23,341 | -0.30(-7.15%) |
Nov 17, 2014 | 4.230 | 4.230 | 4.000 | 4.130 | 11,600 | -0.07(-1.70%) |
Nov 14, 2014 | 4.100 | 4.201 | 4.100 | 4.201 | 4,100 | +0.18(+4.51%) |
Nov 13, 2014 | 4.020 | 4.020 | 4.020 | 4.020 | 100 | +0.11(+2.81%) |
Nov 12, 2014 | 4.100 | 4.100 | 3.850 | 3.910 | 4,815 | -0.29(-6.90%) |
Nov 11, 2014 | 4.200 | 4.300 | 4.100 | 4.200 | 1,977 | +0.16(+3.96%) |
Nov 10, 2014 | 3.840 | 4.050 | 3.840 | 4.040 | 2,350 | -0.02(-0.49%) |
Nov 07, 2014 | 3.950 | 4.090 | 3.830 | 4.060 | 5,350 | +0.11(+2.78%) |
Nov 06, 2014 | 4.180 | 4.180 | 3.950 | 3.950 | 1,100 | +0.02(+0.57%) |
Nov 05, 2014 | 4.200 | 4.200 | 3.928 | 3.928 | 5,141 | -0.03(-0.81%) |
Nov 04, 2014 | 4.080 | 4.300 | 3.950 | 3.960 | 15,199 | -0.08(-1.98%) |
Nov 03, 2014 | 3.790 | 4.190 | 3.763 | 4.040 | 2,957 | +0.14(+3.59%) |
Oct 31, 2014 | 4.010 | 4.010 | 3.770 | 3.900 | 5,741 | -0.10(-2.50%) |
Oct 30, 2014 | 4.040 | 4.200 | 4.000 | 4.000 | 2,403 | -0.19(-4.53%) |
Oct 29, 2014 | 3.790 | 4.200 | 3.790 | 4.190 | 9,695 | +0.39(+10.26%) |
Oct 28, 2014 | 3.540 | 3.880 | 3.540 | 3.800 | 8,500 | +0.17(+4.68%) |
Oct 27, 2014 | 3.450 | 3.630 | 3.500 | 3.630 | 10,501 | +0.13(+3.71%) |
Oct 24, 2014 | 3.500 | 3.780 | 3.430 | 3.500 | 8,644 | -0.02(-0.57%) |
Oct 23, 2014 | 3.890 | 3.890 | 3.520 | 3.520 | 12,440 | -0.43(-10.89%) |
Oct 22, 2014 | 3.680 | 4.400 | 3.680 | 3.950 | 41,091 | +0.25(+6.76%) |
Oct 21, 2014 | 3.690 | 3.810 | 3.690 | 3.700 | 3,953 | +0.16(+4.52%) |
Oct 20, 2014 | 3.470 | 3.620 | 3.440 | 3.540 | 2,425 | +0.08(+2.31%) |
Oct 17, 2014 | 3.340 | 3.460 | 3.240 | 3.460 | 4,536 | +0.32(+10.19%) |
Oct 16, 2014 | 3.290 | 3.360 | 3.140 | 3.140 | 7,323 | -0.19(-5.71%) |
Oct 15, 2014 | 3.450 | 3.450 | 3.330 | 3.330 | 700 | -0.04(-1.19%) |
Oct 14, 2014 | 3.380 | 3.730 | 3.350 | 3.370 | 5,111 | +0.01(+0.30%) |
Oct 13, 2014 | 4.060 | 4.400 | 3.360 | 3.360 | 23,592 | -0.83(-19.81%) |
Oct 10, 2014 | 4.290 | 4.290 | 4.090 | 4.190 | 5,427 | -0.06(-1.41%) |
Oct 09, 2014 | 4.120 | 4.250 | 4.050 | 4.250 | 1,600 | -0.02(-0.47%) |
Oct 08, 2014 | 4.250 | 4.390 | 4.190 | 4.270 | 5,891 | +0.08(+1.91%) |
Oct 07, 2014 | 4.060 | 4.190 | 4.060 | 4.190 | 3,511 | +0.19(+4.75%) |
Oct 06, 2014 | 4.200 | 4.200 | 4.000 | 4.000 | 1,854 | -0.11(-2.68%) |
Oct 03, 2014 | 4.040 | 4.110 | 4.040 | 4.110 | 660 | +0.15(+3.92%) |
Oct 02, 2014 | 4.130 | 4.220 | 3.955 | 3.955 | 7,872 | -0.17(-4.23%) |
Oct 01, 2014 | 4.140 | 4.220 | 4.030 | 4.130 | 1,912 | -0.10(-2.36%) |
Sep 30, 2014 | 4.300 | 4.390 | 4.150 | 4.230 | 5,124 | -0.06(-1.40%) |
Sep 29, 2014 | 4.410 | 4.410 | 4.090 | 4.290 | 12,934 | +0.22(+5.41%) |
Sep 26, 2014 | 4.110 | 4.230 | 4.020 | 4.070 | 14,090 | +0.13(+3.30%) |
Sep 25, 2014 | 4.030 | 4.280 | 3.940 | 3.940 | 4,075 | -0.16(-3.90%) |
Sep 24, 2014 | 4.360 | 4.360 | 3.960 | 4.100 | 10,157 | -0.09(-2.15%) |
Sep 23, 2014 | 3.920 | 4.300 | 3.902 | 4.190 | 20,200 | +0.28(+7.16%) |
Sep 22, 2014 | 4.240 | 4.240 | 3.910 | 3.910 | 9,133 | -0.23(-5.56%) |
Sep 19, 2014 | 3.970 | 4.200 | 3.970 | 4.140 | 8,300 | +0.10(+2.48%) |
Sep 18, 2014 | 4.001 | 4.320 | 3.900 | 4.040 | 20,958 | -0.01(-0.25%) |
Sep 17, 2014 | 4.460 | 4.460 | 4.050 | 4.050 | 45,356 | -0.37(-8.37%) |
Sep 16, 2014 | 4.500 | 4.739 | 4.380 | 4.420 | 110,156 | +0.03(+0.68%) |
Sep 15, 2014 | 4.280 | 4.390 | 4.080 | 4.390 | 35,059 | +0.19(+4.52%) |
Sep 12, 2014 | 4.150 | 4.210 | 4.030 | 4.200 | 18,914 | +0.10(+2.44%) |
Sep 11, 2014 | 4.100 | 4.180 | 3.890 | 4.100 | 30,467 | +0.16(+4.06%) |
Sep 10, 2014 | 3.900 | 4.300 | 3.750 | 3.940 | 84,656 | +0.06(+1.55%) |
Sep 09, 2014 | 3.850 | 3.910 | 3.640 | 3.880 | 16,665 | +0.24(+6.59%) |
Sep 08, 2014 | 3.700 | 3.910 | 3.530 | 3.640 | 76,747 | -0.05(-1.36%) |
Sep 05, 2014 | 3.370 | 4.130 | 3.370 | 3.690 | 201,011 | +0.32(+9.50%) |
Sep 04, 2014 | 3.290 | 3.380 | 3.290 | 3.370 | 5,738 | +0.14(+4.33%) |
Sep 03, 2014 | 3.300 | 3.250 | 3.230 | 3.230 | 5,070 | -0.02(-0.62%) |
Sep 02, 2014 | 3.350 | 3.350 | 3.200 | 3.250 | 2,800 | -0.00(-0.00%) |
Aug 29, 2014 | 3.300 | 3.250 | 3.250 | 3.250 | 10,000 | -0.08(-2.40%) |
Aug 28, 2014 | 3.280 | 3.340 | 3.280 | 3.330 | 4,556 | +0.05(+1.52%) |
Aug 27, 2014 | 3.540 | 3.540 | 3.100 | 3.280 | 10,166 | -0.00(-0.00%) |
Aug 26, 2014 | 3.300 | 3.300 | 3.240 | 3.280 | 3,447 | -0.05(-1.50%) |
Aug 25, 2014 | 3.330 | 3.580 | 3.330 | 3.330 | 4,663 | -0.01(-0.30%) |
Aug 22, 2014 | 3.740 | 3.740 | 3.210 | 3.340 | 13,696 | -0.15(-4.30%) |
Aug 21, 2014 | 3.690 | 3.740 | 3.370 | 3.490 | 41,177 | -0.24(-6.44%) |
Aug 20, 2014 | 3.740 | 3.750 | 3.630 | 3.730 | 13,975 | -0.02(-0.53%) |
Aug 19, 2014 | 3.780 | 3.780 | 3.651 | 3.750 | 1,533 | -0.03(-0.79%) |
Aug 18, 2014 | 3.620 | 3.780 | 3.580 | 3.780 | 2,351 | +0.04(+1.07%) |
Aug 15, 2014 | 3.700 | 3.800 | 3.390 | 3.740 | 85,530 | +0.14(+3.77%) |
Aug 14, 2014 | 3.580 | 3.580 | 3.510 | 3.604 | 6,533 | +0.03(+0.73%) |
Aug 13, 2014 | 3.610 | 3.610 | 3.360 | 3.578 | 3,318 | -0.05(-1.30%) |
Aug 12, 2014 | 3.700 | 3.700 | 3.625 | 3.625 | 8,455 | -0.07(-2.02%) |
Aug 11, 2014 | 3.600 | 3.709 | 3.600 | 3.700 | 2,730 | +0.06(+1.65%) |
Aug 08, 2014 | 3.440 | 3.680 | 3.420 | 3.640 | 3,105 | -0.06(-1.62%) |
Aug 07, 2014 | 3.500 | 3.780 | 3.380 | 3.700 | 163,718 | +0.22(+6.20%) |
Aug 06, 2014 | 3.420 | 3.490 | 3.380 | 3.484 | 4,000 | +0.01(+0.40%) |
Aug 05, 2014 | 3.420 | 3.470 | 3.390 | 3.470 | 7,504 | +0.08(+2.36%) |
Aug 04, 2014 | 3.699 | 3.700 | 3.390 | 3.390 | 11,330 | -0.26(-7.11%) |
Aug 01, 2014 | 3.450 | 3.769 | 3.400 | 3.650 | 42,131 | +0.20(+5.78%) |
Jul 31, 2014 | 3.441 | 3.510 | 3.340 | 3.450 | 21,900 | -0.04(-1.15%) |
Jul 30, 2014 | 3.660 | 3.670 | 3.310 | 3.490 | 55,403 | -0.16(-4.38%) |
Jul 29, 2014 | 3.670 | 3.790 | 3.600 | 3.650 | 6,950 | -0.04(-1.08%) |
Jul 28, 2014 | 3.688 | 3.770 | 3.670 | 3.690 | 5,154 | +0.00(+0.00%) |
Jul 25, 2014 | 3.690 | 3.800 | 3.660 | 3.690 | 7,761 | -0.01(-0.27%) |
Jul 24, 2014 | 3.730 | 3.800 | 3.700 | 3.700 | 1,282 | +0.04(+1.10%) |
Jul 23, 2014 | 3.790 | 3.920 | 3.660 | 3.660 | 64,562 | -0.16(-4.19%) |
Jul 22, 2014 | 3.670 | 3.820 | 3.460 | 3.820 | 30,566 | +0.12(+3.24%) |
Jul 21, 2014 | 3.670 | 3.721 | 3.660 | 3.700 | 5,065 | +0.03(+0.82%) |
Jul 18, 2014 | 3.779 | 3.780 | 3.660 | 3.670 | 1,776 | +0.01(+0.27%) |
Jul 17, 2014 | 3.890 | 3.890 | 3.620 | 3.660 | 13,358 | -0.16(-4.19%) |
Jul 16, 2014 | 3.900 | 3.960 | 3.800 | 3.820 | 11,030 | -0.06(-1.55%) |
Jul 15, 2014 | 3.840 | 3.990 | 3.750 | 3.880 | 78,948 | +0.09(+2.37%) |
Jul 14, 2014 | 3.800 | 3.850 | 3.600 | 3.790 | 41,505 | -0.04(-1.04%) |
Jul 11, 2014 | 3.750 | 3.860 | 3.730 | 3.830 | 8,027 | +0.02(+0.52%) |
Jul 10, 2014 | 3.610 | 3.860 | 3.550 | 3.810 | 16,703 | +0.00(+0.00%) |
Jul 09, 2014 | 4.070 | 4.070 | 3.760 | 3.810 | 20,952 | -0.27(-6.51%) |
Jul 08, 2014 | 4.080 | 4.140 | 3.970 | 4.075 | 20,332 | -0.12(-2.98%) |
Jul 07, 2014 | 3.970 | 4.280 | 3.870 | 4.200 | 283,904 | +0.23(+5.80%) |
Jul 03, 2014 | 3.890 | 3.970 | 3.970 | 3.970 | 25,800 | +0.07(+1.79%) |
Jul 02, 2014 | 3.940 | 4.060 | 3.890 | 3.900 | 14,985 | -0.05(-1.27%) |
Jul 01, 2014 | 3.990 | 4.029 | 3.930 | 3.950 | 12,545 | -0.02(-0.48%) |
Jun 30, 2014 | 3.970 | 3.970 | 3.920 | 3.969 | 2,233 | +0.16(+4.17%) |
Jun 27, 2014 | 3.851 | 4.150 | 3.720 | 3.810 | 38,315 | +0.09(+2.42%) |
Jun 26, 2014 | 3.900 | 4.000 | 3.720 | 3.720 | 13,640 | -0.10(-2.62%) |
Jun 25, 2014 | 3.960 | 3.960 | 3.820 | 3.820 | 5,300 | -0.19(-4.74%) |
Jun 24, 2014 | 4.010 | 4.170 | 4.000 | 4.010 | 42,501 | -0.09(-2.20%) |
Jun 23, 2014 | 3.970 | 4.100 | 3.790 | 4.100 | 49,557 | +0.07(+1.74%) |
Jun 20, 2014 | 4.160 | 4.160 | 3.960 | 4.030 | 14,812 | -0.16(-3.82%) |
Jun 19, 2014 | 4.370 | 4.700 | 4.030 | 4.190 | 28,679 | -0.07(-1.64%) |
Jun 18, 2014 | 4.320 | 4.550 | 4.250 | 4.260 | 105,757 | +0.01(+0.24%) |
Jun 17, 2014 | 3.700 | 4.350 | 3.700 | 4.250 | 88,677 | +0.48(+12.74%) |
Jun 16, 2014 | 3.770 | 3.790 | 3.730 | 3.770 | 4,189 | -0.03(-0.79%) |
Jun 13, 2014 | 3.940 | 3.940 | 3.780 | 3.800 | 12,486 | -0.15(-3.80%) |
Jun 12, 2014 | 3.860 | 3.990 | 3.780 | 3.950 | 20,375 | -0.04(-1.11%) |
Jun 11, 2014 | 3.990 | 4.170 | 3.920 | 3.994 | 37,196 | -0.04(-0.89%) |
Jun 10, 2014 | 4.050 | 4.160 | 3.990 | 4.030 | 13,770 | -0.19(-4.50%) |
Jun 06, 2014 | 4.300 | 4.220 | 3.970 | 4.220 | 250 | +0.25(+6.30%) |
Jun 05, 2014 | 3.950 | 3.970 | 3.880 | 3.970 | 15,709 | -0.01(-0.25%) |
Jun 04, 2014 | 4.080 | 4.120 | 3.920 | 3.980 | 26,437 | -0.10(-2.45%) |
Jun 03, 2014 | 4.220 | 4.250 | 4.050 | 4.080 | 24,378 | -0.14(-3.32%) |
Jun 02, 2014 | 4.220 | 4.560 | 4.150 | 4.220 | 22,728 | +0.04(+0.96%) |
May 30, 2014 | 4.200 | 4.300 | 4.120 | 4.180 | 7,404 | +0.02(+0.48%) |
May 29, 2014 | 4.520 | 4.750 | 4.120 | 4.160 | 33,018 | -0.21(-4.81%) |
May 28, 2014 | 4.650 | 4.950 | 4.240 | 4.370 | 42,427 | +0.13(+3.07%) |
May 27, 2014 | 4.320 | 4.510 | 4.220 | 4.240 | 24,356 | -0.08(-1.85%) |
May 23, 2014 | 4.350 | 4.320 | 4.320 | 4.320 | 1,500 | +0.05(+1.17%) |
May 22, 2014 | 4.350 | 4.440 | 4.270 | 4.270 | 17,250 | -0.03(-0.71%) |
May 21, 2014 | 4.400 | 4.500 | 4.280 | 4.301 | 12,856 | +0.08(+1.91%) |
May 20, 2014 | 4.240 | 4.440 | 4.120 | 4.220 | 7,647 | -0.12(-2.77%) |
May 19, 2014 | 3.990 | 4.440 | 3.860 | 4.340 | 23,130 | +0.40(+10.15%) |
May 16, 2014 | 3.930 | 3.990 | 3.810 | 3.940 | 4,249 | +0.09(+2.34%) |
May 15, 2014 | 4.000 | 4.000 | 3.821 | 3.850 | 3,613 | -0.08(-2.04%) |
May 14, 2014 | 3.820 | 3.980 | 3.820 | 3.930 | 5,662 | +0.00(+0.00%) |
May 13, 2014 | 3.860 | 3.930 | 3.800 | 3.930 | 8,204 | +0.03(+0.77%) |
May 12, 2014 | 3.810 | 3.900 | 3.810 | 3.900 | 13,660 | +0.09(+2.36%) |
May 09, 2014 | 3.820 | 3.989 | 3.800 | 3.810 | 5,195 | -0.02(-0.52%) |
May 08, 2014 | 3.920 | 3.920 | 3.829 | 3.830 | 8,353 | -0.10(-2.54%) |
May 07, 2014 | 3.870 | 3.930 | 3.650 | 3.930 | 7,262 | +0.00(+0.00%) |
May 06, 2014 | 4.020 | 4.020 | 3.920 | 3.930 | 9,743 | -0.08(-2.00%) |
May 05, 2014 | 4.020 | 4.059 | 3.920 | 4.010 | 5,715 | -0.06(-1.47%) |
May 02, 2014 | 4.079 | 4.080 | 3.860 | 4.070 | 7,350 | +0.21(+5.44%) |
May 01, 2014 | 3.790 | 4.000 | 3.710 | 3.860 | 8,186 | -0.17(-4.22%) |
Apr 30, 2014 | 3.990 | 4.030 | 3.960 | 4.030 | 2,496 | +0.03(+0.75%) |
Apr 29, 2014 | 4.010 | 4.190 | 3.999 | 4.000 | 9,531 | -0.03(-0.74%) |
Apr 28, 2014 | 4.180 | 4.210 | 4.030 | 4.030 | 17,691 | -0.15(-3.59%) |
Apr 25, 2014 | 4.180 | 4.200 | 4.120 | 4.180 | 8,202 | -0.04(-0.94%) |
Apr 24, 2014 | 4.310 | 4.420 | 4.219 | 4.220 | 9,401 | -0.12(-2.77%) |
Apr 23, 2014 | 4.230 | 4.400 | 4.170 | 4.340 | 7,629 | +0.19(+4.58%) |
Apr 22, 2014 | 4.300 | 4.500 | 4.125 | 4.150 | 12,369 | -0.15(-3.49%) |
Apr 21, 2014 | 4.400 | 4.400 | 4.150 | 4.300 | 21,815 | -0.02(-0.46%) |
Apr 17, 2014 | 4.650 | 4.320 | 4.320 | 4.320 | 16,900 | -0.09(-2.04%) |
Apr 16, 2014 | 4.250 | 4.650 | 4.110 | 4.410 | 42,124 | +0.20(+4.75%) |
Apr 15, 2014 | 4.790 | 4.790 | 4.154 | 4.210 | 84,896 | -0.58(-12.11%) |
Apr 14, 2014 | 5.000 | 5.620 | 4.790 | 4.790 | 142,074 | -1.31(-21.48%) |
Apr 11, 2014 | 6.300 | 6.400 | 6.040 | 6.100 | 36,600 | -0.20(-3.17%) |
Apr 10, 2014 | 6.720 | 6.720 | 6.300 | 6.300 | 24,415 | -0.42(-6.25%) |
Apr 09, 2014 | 6.980 | 6.980 | 5.940 | 6.720 | 35,008 | +0.35(+5.49%) |
Apr 08, 2014 | 6.620 | 6.700 | 6.310 | 6.370 | 5,634 | -0.23(-3.50%) |
Apr 07, 2014 | 6.619 | 6.650 | 6.373 | 6.601 | 7,407 | +0.03(+0.47%) |
Apr 04, 2014 | 6.560 | 6.690 | 6.500 | 6.570 | 11,121 | +0.32(+5.12%) |
Apr 03, 2014 | 6.330 | 6.400 | 6.140 | 6.250 | 6,838 | -0.12(-1.88%) |
Apr 02, 2014 | 6.551 | 6.699 | 6.370 | 6.370 | 6,740 | -0.23(-3.48%) |
Apr 01, 2014 | 6.650 | 6.730 | 6.550 | 6.600 | 12,880 | +0.04(+0.61%) |
Mar 31, 2014 | 6.640 | 6.700 | 6.550 | 6.560 | 7,613 | +0.02(+0.31%) |
Mar 28, 2014 | 6.430 | 6.690 | 6.430 | 6.540 | 34,728 | +0.11(+1.71%) |
Mar 27, 2014 | 6.700 | 6.700 | 6.400 | 6.430 | 2,571 | -0.27(-4.03%) |
Mar 26, 2014 | 6.800 | 6.800 | 6.700 | 6.700 | 406 | +0.10(+1.52%) |
Mar 25, 2014 | 6.670 | 6.750 | 6.420 | 6.600 | 13,830 | -0.10(-1.49%) |
Mar 24, 2014 | 6.550 | 6.720 | 6.390 | 6.700 | 6,917 | +0.24(+3.73%) |
Mar 21, 2014 | 6.800 | 6.800 | 6.420 | 6.459 | 9,792 | -0.23(-3.44%) |
Mar 20, 2014 | 6.880 | 6.880 | 6.610 | 6.689 | 16,020 | -0.26(-3.76%) |
Mar 19, 2014 | 6.870 | 6.950 | 6.617 | 6.950 | 20,399 | +0.01(+0.14%) |
Mar 18, 2014 | 7.100 | 7.100 | 6.910 | 6.940 | 42,513 | -0.06(-0.86%) |
Mar 17, 2014 | 6.318 | 7.230 | 6.318 | 7.000 | 87,821 | +0.73(+11.64%) |
Mar 14, 2014 | 6.280 | 6.280 | 6.150 | 6.270 | 8,072 | -0.03(-0.47%) |
Mar 13, 2014 | 6.410 | 6.410 | 6.280 | 6.300 | 26,869 | -0.12(-1.87%) |
Mar 12, 2014 | 6.420 | 6.454 | 6.400 | 6.420 | 9,578 | -0.03(-0.47%) |
Mar 11, 2014 | 6.600 | 6.630 | 6.410 | 6.450 | 13,727 | -0.20(-3.01%) |
Mar 10, 2014 | 6.810 | 6.810 | 6.610 | 6.650 | 10,305 | +0.04(+0.61%) |
Mar 07, 2014 | 6.469 | 6.620 | 6.460 | 6.610 | 8,201 | +0.13(+2.01%) |
Mar 06, 2014 | 6.570 | 6.570 | 6.450 | 6.480 | 18,768 | -0.03(-0.46%) |
Mar 05, 2014 | 6.680 | 6.800 | 6.400 | 6.510 | 40,353 | -0.18(-2.69%) |
Mar 04, 2014 | 6.600 | 6.690 | 6.523 | 6.690 | 30,446 | +0.04(+0.60%) |
Mar 03, 2014 | 6.550 | 6.750 | 6.500 | 6.650 | 12,716 | +0.09(+1.37%) |
Feb 28, 2014 | 6.730 | 6.754 | 6.560 | 6.560 | 11,924 | -0.18(-2.67%) |
Feb 27, 2014 | 6.720 | 6.750 | 6.650 | 6.740 | 5,611 | -0.02(-0.30%) |
Feb 26, 2014 | 6.740 | 6.890 | 6.740 | 6.760 | 5,803 | +0.05(+0.75%) |
Feb 25, 2014 | 6.760 | 6.760 | 6.660 | 6.710 | 4,272 | -0.06(-0.89%) |
Feb 24, 2014 | 6.660 | 6.770 | 6.630 | 6.770 | 17,008 | +0.11(+1.65%) |
Feb 21, 2014 | 6.720 | 6.750 | 6.530 | 6.660 | 20,140 | -0.06(-0.89%) |
Feb 20, 2014 | 6.820 | 6.900 | 6.700 | 6.720 | 8,682 | -0.09(-1.32%) |
Feb 19, 2014 | 6.890 | 6.960 | 6.800 | 6.810 | 4,877 | -0.13(-1.87%) |
Feb 18, 2014 | 6.770 | 6.940 | 6.700 | 6.940 | 4,730 | +0.14(+2.06%) |
Feb 14, 2014 | 6.650 | 6.800 | 6.800 | 6.800 | 30,900 | +0.16(+2.41%) |
Feb 13, 2014 | 6.628 | 6.820 | 6.628 | 6.640 | 17,783 | -0.01(-0.15%) |
Feb 12, 2014 | 6.738 | 6.800 | 6.600 | 6.650 | 19,361 | +0.02(+0.30%) |
Feb 11, 2014 | 6.650 | 6.739 | 6.630 | 6.630 | 14,581 | -0.03(-0.45%) |
Feb 10, 2014 | 6.770 | 6.770 | 6.610 | 6.660 | 19,459 | -0.03(-0.45%) |
Feb 07, 2014 | 6.720 | 6.990 | 6.640 | 6.690 | 16,368 | +0.05(+0.75%) |
Feb 06, 2014 | 6.800 | 7.030 | 6.620 | 6.640 | 38,216 | -0.13(-1.92%) |
Feb 05, 2014 | 6.850 | 6.930 | 6.660 | 6.770 | 27,947 | -0.03(-0.44%) |
Feb 04, 2014 | 6.850 | 7.210 | 6.800 | 6.800 | 20,080 | -0.08(-1.16%) |
Feb 03, 2014 | 7.070 | 7.178 | 6.800 | 6.880 | 39,876 | -0.14(-1.99%) |
Jan 31, 2014 | 7.150 | 7.440 | 7.000 | 7.020 | 56,956 | -0.27(-3.70%) |
Jan 30, 2014 | 7.230 | 7.580 | 7.220 | 7.290 | 20,471 | -0.05(-0.68%) |
Jan 29, 2014 | 7.460 | 7.800 | 7.140 | 7.340 | 86,331 | -0.11(-1.48%) |
Jan 28, 2014 | 6.980 | 7.500 | 6.980 | 7.450 | 48,062 | +0.47(+6.73%) |
Jan 27, 2014 | 6.810 | 7.580 | 6.800 | 6.980 | 90,490 | +0.12(+1.75%) |
Jan 24, 2014 | 7.180 | 7.490 | 6.850 | 6.860 | 62,881 | -0.31(-4.32%) |
Jan 23, 2014 | 7.810 | 7.810 | 7.150 | 7.170 | 67,464 | -0.71(-9.01%) |
Jan 22, 2014 | 7.880 | 8.490 | 7.720 | 7.880 | 201,863 | +0.18(+2.34%) |
Jan 21, 2014 | 7.170 | 7.800 | 7.120 | 7.700 | 67,808 | +0.46(+6.35%) |
Jan 17, 2014 | 7.400 | 7.240 | 7.240 | 7.240 | 24,100 | -0.11(-1.50%) |
Jan 16, 2014 | 7.130 | 7.579 | 7.130 | 7.350 | 61,109 | +0.47(+6.83%) |
Jan 15, 2014 | 6.820 | 7.000 | 6.780 | 6.880 | 12,427 | +0.08(+1.18%) |
Jan 14, 2014 | 6.900 | 7.010 | 6.780 | 6.800 | 23,875 | -0.06(-0.87%) |
Jan 13, 2014 | 7.090 | 7.460 | 6.850 | 6.860 | 46,212 | -0.23(-3.24%) |
Jan 10, 2014 | 7.130 | 7.290 | 6.920 | 7.090 | 46,055 | -0.06(-0.84%) |
Jan 09, 2014 | 7.540 | 7.540 | 7.150 | 7.150 | 26,203 | -0.40(-5.30%) |
Jan 08, 2014 | 7.037 | 7.730 | 7.037 | 7.550 | 97,892 | +0.48(+6.79%) |
Jan 07, 2014 | 7.050 | 7.300 | 6.750 | 7.070 | 60,226 | -0.04(-0.56%) |
Jan 06, 2014 | 7.250 | 7.250 | 7.030 | 7.110 | 22,530 | -0.20(-2.67%) |
Jan 03, 2014 | 7.610 | 7.610 | 7.230 | 7.305 | 43,438 | -0.34(-4.51%) |
Jan 02, 2014 | 8.000 | 8.000 | 7.450 | 7.650 | 85,602 | -0.10(-1.29%) |
Dec 31, 2013 | 6.710 | 7.750 | 7.750 | 7.750 | 215,700 | +1.04(+15.50%) |
Dec 30, 2013 | 6.780 | 6.820 | 6.550 | 6.710 | 41,993 | +0.04(+0.60%) |
Dec 27, 2013 | 6.850 | 7.038 | 6.650 | 6.670 | 69,268 | -0.14(-2.06%) |
Dec 26, 2013 | 7.000 | 7.080 | 6.800 | 6.810 | 40,717 | -0.17(-2.44%) |
Dec 24, 2013 | 6.940 | 7.050 | 6.940 | 6.980 | 16,276 | +0.01(+0.14%) |
Dec 23, 2013 | 7.070 | 7.350 | 6.920 | 6.970 | 69,667 | -0.09(-1.27%) |
Dec 20, 2013 | 7.100 | 7.250 | 7.050 | 7.060 | 75,275 | +0.00(+0.00%) |
Dec 19, 2013 | 7.300 | 7.300 | 7.020 | 7.060 | 38,348 | -0.23(-3.22%) |
Dec 18, 2013 | 7.180 | 8.000 | 7.150 | 7.295 | 167,292 | +0.11(+1.60%) |
Dec 17, 2013 | 7.370 | 7.500 | 7.170 | 7.180 | 85,544 | -0.29(-3.88%) |
Dec 16, 2013 | 7.750 | 7.960 | 7.380 | 7.470 | 118,902 | -0.37(-4.78%) |
Dec 13, 2013 | 7.780 | 7.990 | 7.660 | 7.845 | 83,790 | +0.02(+0.31%) |
Dec 12, 2013 | 8.040 | 8.970 | 7.650 | 7.820 | 522,410 | -0.18(-2.25%) |
Dec 11, 2013 | 8.200 | 8.440 | 7.800 | 8.000 | 98,123 | -0.12(-1.48%) |
Dec 10, 2013 | 8.100 | 8.435 | 7.750 | 8.120 | 184,208 | -0.08(-0.97%) |
Dec 09, 2013 | 8.420 | 8.530 | 7.770 | 8.200 | 303,642 | -0.20(-2.38%) |
Dec 06, 2013 | 9.140 | 9.650 | 7.890 | 8.400 | 0 | +0.95(+12.75%) |
Dec 05, 2013 | 6.820 | 8.600 | 6.820 | 7.450 | 0 | +0.59(+8.60%) |
Dec 04, 2013 | 7.020 | 7.700 | 6.811 | 6.860 | 0 | -0.47(-6.41%) |
Dec 03, 2013 | 7.220 | 9.170 | 7.060 | 7.330 | 0 | -0.27(-3.55%) |