Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 4.838 | 4.838 | 4.553 | 4.605 | 543,298 | -0.15(-3.09%) |
Oct 30, 2014 | 4.743 | 4.795 | 4.622 | 4.751 | 590,514 | -0.03(-0.54%) |
Oct 29, 2014 | 4.855 | 4.863 | 4.657 | 4.777 | 843,748 | -0.10(-2.12%) |
Oct 28, 2014 | 4.389 | 4.881 | 4.277 | 4.881 | 1,055,642 | +0.50(+11.42%) |
Oct 27, 2014 | 4.622 | 4.717 | 4.717 | 4.381 | 863,971 | -0.34(-7.13%) |
Oct 24, 2014 | 4.915 | 5.010 | 4.394 | 4.717 | 1,446,424 | -0.43(-8.38%) |
Oct 23, 2014 | 5.148 | 5.286 | 5.088 | 5.148 | 515,715 | +0.10(+2.05%) |
Oct 22, 2014 | 5.355 | 5.372 | 5.027 | 5.045 | 568,721 | -0.26(-4.88%) |
Oct 21, 2014 | 5.001 | 5.312 | 4.941 | 5.303 | 1,040,864 | +0.45(+9.24%) |
Oct 20, 2014 | 4.743 | 4.751 | 4.674 | 4.855 | 622,322 | +0.11(+2.36%) |
Oct 17, 2014 | 4.795 | 4.889 | 4.588 | 4.743 | 784,436 | +0.05(+1.10%) |
Oct 16, 2014 | 4.562 | 4.717 | 4.406 | 4.691 | 769,009 | +0.16(+3.42%) |
Oct 15, 2014 | 4.303 | 4.544 | 4.225 | 4.536 | 1,361,055 | +0.16(+3.54%) |
Oct 14, 2014 | 4.510 | 4.510 | 4.277 | 4.381 | 1,132,319 | -0.03(-0.78%) |
Oct 13, 2014 | 4.760 | 4.812 | 4.398 | 4.415 | 691,828 | -0.31(-6.57%) |
Oct 10, 2014 | 4.829 | 4.855 | 4.622 | 4.726 | 782,626 | -0.10(-2.14%) |
Oct 09, 2014 | 5.131 | 5.183 | 4.820 | 4.829 | 753,462 | -0.34(-6.67%) |
Oct 08, 2014 | 5.286 | 5.295 | 5.027 | 5.174 | 903,592 | -0.11(-2.12%) |
Oct 07, 2014 | 5.596 | 5.648 | 5.286 | 5.286 | 468,250 | -0.35(-6.27%) |
Oct 06, 2014 | 5.476 | 5.700 | 5.433 | 5.640 | 545,330 | +0.16(+2.83%) |
Oct 03, 2014 | 5.519 | 5.596 | 5.321 | 5.484 | 395,304 | +0.05(+0.95%) |
Oct 02, 2014 | 5.450 | 5.519 | 5.226 | 5.433 | 627,213 | -0.03(-0.63%) |
Oct 01, 2014 | 5.743 | 5.838 | 5.450 | 5.467 | 829,884 | -0.28(-4.80%) |
Sep 30, 2014 | 6.036 | 6.079 | 5.734 | 5.743 | 504,880 | -0.28(-4.72%) |
Sep 29, 2014 | 6.053 | 6.278 | 5.881 | 6.028 | 482,164 | -0.12(-1.96%) |
Sep 26, 2014 | 5.898 | 6.157 | 5.838 | 6.148 | 453,903 | +0.28(+4.70%) |
Sep 25, 2014 | 6.105 | 6.134 | 5.778 | 5.872 | 732,408 | -0.28(-4.49%) |
Sep 24, 2014 | 6.045 | 6.213 | 5.881 | 6.148 | 758,204 | +0.08(+1.28%) |
Sep 23, 2014 | 6.002 | 6.200 | 5.966 | 6.071 | 550,175 | +0.03(+0.43%) |
Sep 22, 2014 | 6.295 | 6.321 | 6.036 | 6.045 | 577,709 | -0.33(-5.14%) |
Sep 19, 2014 | 6.614 | 6.614 | 6.312 | 6.373 | 527,022 | -0.22(-3.40%) |
Sep 18, 2014 | 6.735 | 6.795 | 6.536 | 6.597 | 426,902 | -0.13(-1.92%) |
Sep 17, 2014 | 6.700 | 6.864 | 6.666 | 6.726 | 473,738 | +0.03(+0.39%) |
Sep 16, 2014 | 6.752 | 6.830 | 6.666 | 6.700 | 412,743 | -0.05(-0.77%) |
Sep 15, 2014 | 6.873 | 6.873 | 6.623 | 6.752 | 349,128 | -0.10(-1.51%) |
Sep 12, 2014 | 7.356 | 7.369 | 6.830 | 6.855 | 1,063,524 | -0.50(-6.80%) |
Sep 11, 2014 | 7.338 | 7.416 | 7.183 | 7.356 | 296,351 | -0.05(-0.70%) |
Sep 10, 2014 | 7.269 | 7.442 | 7.175 | 7.407 | 224,532 | +0.11(+1.54%) |
Sep 09, 2014 | 7.373 | 7.399 | 7.226 | 7.295 | 278,789 | -0.11(-1.51%) |
Sep 08, 2014 | 7.123 | 7.416 | 7.088 | 7.407 | 314,090 | +0.28(+3.87%) |
Sep 05, 2014 | 7.080 | 7.252 | 7.045 | 7.131 | 621,628 | -0.01(-0.12%) |
Sep 04, 2014 | 7.149 | 7.274 | 7.097 | 7.140 | 398,190 | +0.05(+0.73%) |
Sep 03, 2014 | 7.416 | 7.588 | 6.959 | 7.088 | 1,114,666 | -0.27(-3.63%) |
Sep 02, 2014 | 7.571 | 7.588 | 7.347 | 7.356 | 272,106 | -0.21(-2.74%) |
Aug 29, 2014 | 7.416 | 7.563 | 7.563 | 7.563 | 362,510 | +0.16(+2.21%) |
Aug 28, 2014 | 7.261 | 7.494 | 7.149 | 7.399 | 395,106 | +0.10(+1.42%) |
Aug 27, 2014 | 7.364 | 7.425 | 7.287 | 7.295 | 190,470 | -0.08(-1.05%) |
Aug 26, 2014 | 7.338 | 7.399 | 7.226 | 7.373 | 300,468 | +0.04(+0.59%) |
Aug 25, 2014 | 7.468 | 7.545 | 7.218 | 7.330 | 409,608 | -0.11(-1.51%) |
Aug 22, 2014 | 7.442 | 7.519 | 7.407 | 7.442 | 355,135 | -0.03(-0.35%) |
Aug 21, 2014 | 7.287 | 7.468 | 7.183 | 7.468 | 402,496 | +0.18(+2.49%) |
Aug 20, 2014 | 7.597 | 7.623 | 7.252 | 7.287 | 635,861 | -0.34(-4.41%) |
Aug 19, 2014 | 7.399 | 7.649 | 7.382 | 7.623 | 703,101 | +0.19(+2.55%) |
Aug 18, 2014 | 7.235 | 7.485 | 7.200 | 7.433 | 1,250,355 | +0.24(+3.36%) |
Aug 15, 2014 | 6.907 | 7.200 | 6.907 | 7.192 | 1,073,131 | +0.39(+5.70%) |
Aug 14, 2014 | 6.453 | 6.966 | 6.427 | 6.804 | 1,536,113 | +0.38(+5.86%) |
Aug 13, 2014 | 6.196 | 6.487 | 6.156 | 6.427 | 844,716 | +0.25(+4.02%) |
Aug 12, 2014 | 6.102 | 6.205 | 6.051 | 6.179 | 896,527 | +0.08(+1.26%) |
Aug 11, 2014 | 6.033 | 6.290 | 6.033 | 6.102 | 689,890 | +0.13(+2.15%) |
Aug 08, 2014 | 5.871 | 6.008 | 5.777 | 5.974 | 501,169 | +0.09(+1.45%) |
Aug 07, 2014 | 5.991 | 6.128 | 5.820 | 5.888 | 411,635 | -0.10(-1.71%) |
Aug 06, 2014 | 5.991 | 6.085 | 5.931 | 5.991 | 485,676 | +0.00(+0.00%) |
Aug 05, 2014 | 6.008 | 6.213 | 5.974 | 5.991 | 746,619 | -0.07(-1.13%) |
Aug 04, 2014 | 6.093 | 6.136 | 5.965 | 6.059 | 669,684 | -0.05(-0.84%) |
Aug 01, 2014 | 6.239 | 6.239 | 5.974 | 6.111 | 714,475 | -0.13(-2.06%) |
Jul 31, 2014 | 6.290 | 6.316 | 6.205 | 6.239 | 544,474 | -0.09(-1.35%) |
Jul 30, 2014 | 6.778 | 6.932 | 6.170 | 6.324 | 1,876,464 | -0.54(-7.86%) |
Jul 29, 2014 | 6.692 | 6.915 | 6.564 | 6.864 | 1,067,589 | +0.16(+2.43%) |
Jul 28, 2014 | 6.915 | 6.915 | 6.658 | 6.701 | 566,891 | -0.16(-2.37%) |
Jul 25, 2014 | 6.864 | 6.932 | 6.761 | 6.864 | 607,297 | -0.10(-1.47%) |
Jul 24, 2014 | 6.949 | 6.996 | 6.829 | 6.966 | 427,703 | +0.00(+0.00%) |
Jul 23, 2014 | 7.257 | 7.257 | 6.795 | 6.966 | 1,118,830 | -0.30(-4.12%) |
Jul 22, 2014 | 7.360 | 7.360 | 7.206 | 7.266 | 291,287 | -0.03(-0.35%) |
Jul 21, 2014 | 7.283 | 7.343 | 7.163 | 7.292 | 282,299 | -0.03(-0.35%) |
Jul 18, 2014 | 7.206 | 7.326 | 7.189 | 7.317 | 394,934 | +0.10(+1.42%) |
Jul 17, 2014 | 7.215 | 7.334 | 7.189 | 7.215 | 331,010 | -0.08(-1.06%) |
Jul 16, 2014 | 7.351 | 7.386 | 7.155 | 7.292 | 540,616 | -0.05(-0.70%) |
Jul 15, 2014 | 7.642 | 7.685 | 7.313 | 7.343 | 347,549 | -0.28(-3.70%) |
Jul 14, 2014 | 7.548 | 7.660 | 7.497 | 7.625 | 274,501 | +0.14(+1.83%) |
Jul 11, 2014 | 7.471 | 7.540 | 7.351 | 7.488 | 280,179 | +0.03(+0.34%) |
Jul 10, 2014 | 7.309 | 7.501 | 7.274 | 7.463 | 321,000 | +0.02(+0.23%) |
Jul 09, 2014 | 7.488 | 7.591 | 7.428 | 7.446 | 349,238 | -0.02(-0.23%) |
Jul 08, 2014 | 7.694 | 7.702 | 7.351 | 7.463 | 656,052 | -0.21(-2.79%) |
Jul 07, 2014 | 7.891 | 7.908 | 7.621 | 7.677 | 696,954 | -0.26(-3.24%) |
Jul 03, 2014 | 7.993 | 7.933 | 7.933 | 7.933 | 213,831 | -0.04(-0.54%) |
Jul 02, 2014 | 8.147 | 8.250 | 7.950 | 7.976 | 339,255 | -0.20(-2.41%) |
Jul 01, 2014 | 8.370 | 8.490 | 8.164 | 8.173 | 459,025 | -0.18(-2.15%) |
Jun 30, 2014 | 7.968 | 8.361 | 7.882 | 8.353 | 757,502 | +0.38(+4.72%) |
Jun 27, 2014 | 7.976 | 8.182 | 7.882 | 7.976 | 3,982,961 | -0.02(-0.21%) |
Jun 26, 2014 | 8.087 | 8.122 | 7.796 | 7.993 | 445,250 | -0.12(-1.48%) |
Jun 25, 2014 | 7.942 | 8.199 | 7.916 | 8.113 | 377,730 | +0.15(+1.83%) |
Jun 24, 2014 | 8.438 | 8.537 | 7.950 | 7.968 | 699,944 | -0.51(-6.05%) |
Jun 23, 2014 | 8.558 | 8.601 | 8.344 | 8.481 | 596,027 | -0.06(-0.70%) |
Jun 20, 2014 | 8.481 | 8.541 | 8.396 | 8.541 | 394,793 | +0.06(+0.71%) |
Jun 19, 2014 | 8.592 | 8.686 | 8.438 | 8.481 | 456,090 | -0.04(-0.50%) |
Jun 18, 2014 | 8.609 | 8.712 | 8.498 | 8.524 | 512,349 | -0.08(-0.90%) |
Jun 17, 2014 | 8.353 | 8.627 | 8.216 | 8.601 | 740,239 | +0.09(+1.11%) |
Jun 16, 2014 | 7.805 | 8.541 | 7.745 | 8.507 | 1,631,745 | +0.65(+8.28%) |
Jun 13, 2014 | 7.702 | 7.908 | 7.698 | 7.856 | 509,024 | +0.15(+2.00%) |
Jun 12, 2014 | 7.625 | 7.711 | 7.557 | 7.702 | 510,684 | +0.05(+0.67%) |
Jun 11, 2014 | 7.446 | 7.660 | 7.446 | 7.651 | 338,777 | +0.10(+1.36%) |
Jun 10, 2014 | 7.454 | 7.600 | 7.437 | 7.548 | 296,208 | +0.19(+2.56%) |
Jun 06, 2014 | 7.309 | 7.411 | 7.206 | 7.360 | 389,317 | +0.03(+0.35%) |
Jun 05, 2014 | 7.173 | 7.367 | 7.105 | 7.334 | 439,173 | +0.24(+3.35%) |
Jun 04, 2014 | 7.011 | 7.180 | 6.943 | 7.096 | 412,280 | +0.14(+1.95%) |
Jun 03, 2014 | 6.833 | 7.003 | 6.799 | 6.960 | 324,099 | +0.10(+1.49%) |
Jun 02, 2014 | 6.884 | 6.926 | 6.795 | 6.858 | 341,075 | -0.03(-0.37%) |
May 30, 2014 | 6.799 | 7.011 | 6.791 | 6.884 | 553,050 | +0.04(+0.62%) |
May 29, 2014 | 7.020 | 7.122 | 6.739 | 6.841 | 1,024,316 | -0.36(-4.96%) |
May 28, 2014 | 7.351 | 7.394 | 7.198 | 7.198 | 436,348 | -0.09(-1.28%) |
May 27, 2014 | 7.394 | 7.496 | 7.258 | 7.292 | 333,523 | -0.03(-0.46%) |
May 23, 2014 | 7.130 | 7.326 | 7.326 | 7.326 | 557,384 | +0.28(+3.98%) |
May 22, 2014 | 7.003 | 7.096 | 6.977 | 7.045 | 168,303 | +0.05(+0.73%) |
May 21, 2014 | 6.926 | 7.113 | 6.926 | 6.994 | 268,465 | +0.15(+2.24%) |
May 20, 2014 | 6.960 | 7.011 | 6.841 | 6.841 | 201,491 | -0.10(-1.47%) |
May 19, 2014 | 6.901 | 7.037 | 6.875 | 6.943 | 209,608 | +0.07(+0.99%) |
May 16, 2014 | 6.688 | 6.960 | 6.595 | 6.875 | 339,407 | +0.19(+2.80%) |
May 15, 2014 | 6.994 | 7.011 | 6.688 | 6.688 | 573,924 | -0.31(-4.37%) |
May 14, 2014 | 7.411 | 7.436 | 6.909 | 6.994 | 641,646 | -0.03(-0.48%) |
May 13, 2014 | 7.062 | 7.122 | 6.969 | 7.028 | 232,024 | -0.01(-0.12%) |
May 12, 2014 | 6.892 | 7.069 | 6.850 | 7.037 | 470,040 | +0.14(+2.10%) |
May 09, 2014 | 6.833 | 6.926 | 6.739 | 6.892 | 233,782 | +0.05(+0.75%) |
May 08, 2014 | 6.935 | 7.045 | 6.816 | 6.841 | 359,915 | -0.09(-1.35%) |
May 07, 2014 | 6.960 | 7.071 | 6.867 | 6.935 | 530,194 | -0.03(-0.49%) |
May 06, 2014 | 7.037 | 7.045 | 6.850 | 6.969 | 300,289 | -0.12(-1.68%) |
May 05, 2014 | 6.977 | 7.088 | 6.884 | 7.088 | 294,099 | +0.02(+0.24%) |
May 02, 2014 | 7.079 | 7.283 | 7.020 | 7.071 | 262,817 | -0.03(-0.36%) |
May 01, 2014 | 6.841 | 7.207 | 6.841 | 7.096 | 461,114 | +0.20(+2.83%) |
Apr 30, 2014 | 6.739 | 6.935 | 6.680 | 6.901 | 394,415 | +0.12(+1.75%) |
Apr 29, 2014 | 6.816 | 6.875 | 6.637 | 6.782 | 565,192 | +0.01(+0.13%) |
Apr 28, 2014 | 6.994 | 7.079 | 6.612 | 6.773 | 660,756 | -0.22(-3.16%) |
Apr 25, 2014 | 7.122 | 7.190 | 6.935 | 6.994 | 270,222 | -0.16(-2.26%) |
Apr 24, 2014 | 7.300 | 7.351 | 7.071 | 7.156 | 326,185 | -0.08(-1.06%) |
Apr 23, 2014 | 7.428 | 7.442 | 7.215 | 7.232 | 415,089 | -0.14(-1.96%) |
Apr 22, 2014 | 7.538 | 7.665 | 7.377 | 7.377 | 507,508 | -0.10(-1.36%) |
Apr 21, 2014 | 7.691 | 7.717 | 7.462 | 7.479 | 635,639 | +0.03(+0.46%) |
Apr 17, 2014 | 7.224 | 7.445 | 7.445 | 7.445 | 756,710 | +0.25(+3.42%) |
Apr 16, 2014 | 6.943 | 7.211 | 6.858 | 7.198 | 1,070,133 | +0.33(+4.83%) |
Apr 15, 2014 | 6.918 | 7.070 | 6.705 | 6.867 | 1,222,303 | -0.11(-1.58%) |
Apr 14, 2014 | 7.147 | 7.147 | 6.867 | 6.977 | 752,839 | -0.07(-0.97%) |
Apr 11, 2014 | 7.224 | 7.385 | 6.994 | 7.045 | 665,824 | -0.21(-2.93%) |
Apr 10, 2014 | 7.547 | 7.666 | 7.147 | 7.258 | 1,441,808 | -0.32(-4.26%) |
Apr 09, 2014 | 7.657 | 7.776 | 7.445 | 7.581 | 793,555 | -0.03(-0.34%) |
Apr 08, 2014 | 7.564 | 7.717 | 7.479 | 7.606 | 308,701 | +0.03(+0.34%) |
Apr 07, 2014 | 7.708 | 7.793 | 7.521 | 7.581 | 457,144 | -0.22(-2.83%) |
Apr 04, 2014 | 7.776 | 8.023 | 7.606 | 7.802 | 710,883 | +0.08(+0.99%) |
Apr 03, 2014 | 8.133 | 8.133 | 7.683 | 7.725 | 759,404 | -0.41(-5.02%) |
Apr 02, 2014 | 8.371 | 8.414 | 8.099 | 8.133 | 304,345 | -0.21(-2.55%) |
Apr 01, 2014 | 8.133 | 8.405 | 8.116 | 8.346 | 506,637 | +0.25(+3.15%) |
Mar 31, 2014 | 7.929 | 8.142 | 7.921 | 8.091 | 502,683 | +0.22(+2.81%) |
Mar 28, 2014 | 7.717 | 7.980 | 7.717 | 7.870 | 372,835 | +0.17(+2.21%) |
Mar 27, 2014 | 7.555 | 7.810 | 7.479 | 7.700 | 339,700 | +0.11(+1.46%) |
Mar 26, 2014 | 7.972 | 8.091 | 7.555 | 7.589 | 895,098 | -0.37(-4.59%) |
Mar 25, 2014 | 8.031 | 8.125 | 7.887 | 7.955 | 196,114 | -0.03(-0.43%) |
Mar 24, 2014 | 8.210 | 8.235 | 7.853 | 7.989 | 660,312 | -0.22(-2.69%) |
Mar 21, 2014 | 8.040 | 8.320 | 8.017 | 8.210 | 774,545 | +0.23(+2.88%) |
Mar 20, 2014 | 7.904 | 8.057 | 7.870 | 7.980 | 453,781 | +0.01(+0.11%) |
Mar 19, 2014 | 8.397 | 8.482 | 7.861 | 7.972 | 1,622,863 | -0.45(-5.35%) |
Mar 18, 2014 | 8.244 | 8.465 | 8.218 | 8.422 | 394,895 | +0.25(+3.12%) |
Mar 17, 2014 | 8.303 | 8.422 | 8.108 | 8.167 | 471,697 | -0.07(-0.83%) |
Mar 14, 2014 | 8.278 | 8.448 | 8.184 | 8.235 | 435,861 | -0.12(-1.42%) |
Mar 13, 2014 | 8.643 | 8.754 | 8.159 | 8.354 | 986,119 | -0.27(-3.15%) |
Mar 12, 2014 | 8.711 | 8.805 | 8.371 | 8.626 | 1,030,882 | -0.18(-2.03%) |
Mar 11, 2014 | 9.357 | 9.425 | 8.732 | 8.805 | 947,134 | -0.53(-5.65%) |
Mar 10, 2014 | 9.688 | 9.714 | 9.289 | 9.331 | 1,214,928 | -0.38(-3.94%) |
Mar 07, 2014 | 9.442 | 9.756 | 9.340 | 9.714 | 1,670,629 | +0.33(+3.53%) |
Mar 06, 2014 | 9.408 | 9.484 | 9.221 | 9.382 | 1,570,626 | +0.28(+3.08%) |
Mar 05, 2014 | 8.747 | 9.110 | 8.713 | 9.102 | 1,408,957 | +0.40(+4.56%) |
Mar 04, 2014 | 8.654 | 8.832 | 8.536 | 8.705 | 771,719 | +0.14(+1.58%) |
Mar 03, 2014 | 8.519 | 8.654 | 8.426 | 8.570 | 406,765 | -0.08(-0.98%) |
Feb 28, 2014 | 8.772 | 8.772 | 8.358 | 8.654 | 1,259,567 | -0.14(-1.63%) |
Feb 27, 2014 | 9.381 | 9.381 | 8.620 | 8.798 | 1,613,555 | +0.12(+1.36%) |
Feb 26, 2014 | 8.747 | 8.832 | 8.561 | 8.679 | 503,618 | -0.07(-0.77%) |
Feb 25, 2014 | 8.629 | 8.781 | 8.477 | 8.747 | 374,634 | +0.12(+1.37%) |
Feb 24, 2014 | 8.696 | 8.823 | 8.536 | 8.629 | 420,212 | +0.09(+1.09%) |
Feb 21, 2014 | 8.570 | 8.620 | 8.434 | 8.536 | 345,844 | -0.06(-0.69%) |
Feb 20, 2014 | 8.232 | 8.603 | 8.114 | 8.595 | 479,746 | +0.36(+4.41%) |
Feb 19, 2014 | 8.553 | 8.553 | 8.198 | 8.232 | 506,393 | -0.30(-3.47%) |
Feb 18, 2014 | 8.840 | 8.874 | 8.451 | 8.527 | 493,007 | -0.31(-3.54%) |
Feb 14, 2014 | 8.789 | 8.840 | 8.840 | 8.840 | 477,916 | +0.06(+0.67%) |
Feb 13, 2014 | 8.679 | 8.920 | 8.637 | 8.781 | 452,418 | -0.02(-0.19%) |
Feb 12, 2014 | 9.195 | 9.381 | 8.686 | 8.798 | 642,308 | -0.39(-4.23%) |
Feb 11, 2014 | 8.679 | 9.187 | 8.570 | 9.187 | 989,124 | +0.54(+6.26%) |
Feb 10, 2014 | 8.570 | 8.772 | 8.460 | 8.646 | 692,347 | +0.07(+0.79%) |
Feb 07, 2014 | 8.586 | 8.705 | 8.367 | 8.578 | 528,395 | +0.10(+1.20%) |
Feb 06, 2014 | 8.308 | 8.595 | 8.223 | 8.477 | 695,977 | +0.23(+2.77%) |
Feb 05, 2014 | 7.893 | 8.350 | 7.716 | 8.248 | 717,082 | +0.27(+3.39%) |
Feb 04, 2014 | 7.750 | 8.105 | 7.353 | 7.978 | 1,053,895 | +0.18(+2.28%) |
Feb 03, 2014 | 8.282 | 8.722 | 7.606 | 7.801 | 1,140,029 | -0.47(-5.72%) |
Jan 31, 2014 | 7.834 | 8.426 | 7.640 | 8.274 | 737,054 | +0.34(+4.26%) |
Jan 30, 2014 | 7.944 | 8.155 | 7.809 | 7.936 | 320,258 | +0.03(+0.32%) |
Jan 29, 2014 | 7.910 | 8.012 | 7.665 | 7.910 | 409,946 | -0.12(-1.47%) |
Jan 28, 2014 | 7.640 | 8.109 | 7.564 | 8.029 | 683,303 | +0.44(+5.79%) |
Jan 27, 2014 | 7.496 | 7.779 | 7.310 | 7.589 | 653,413 | +0.07(+0.90%) |
Jan 24, 2014 | 8.029 | 8.029 | 7.479 | 7.522 | 1,216,494 | -0.49(-6.12%) |
Jan 23, 2014 | 8.274 | 8.308 | 7.986 | 8.012 | 451,302 | -0.26(-3.17%) |
Jan 22, 2014 | 8.375 | 8.451 | 8.206 | 8.274 | 396,647 | -0.12(-1.41%) |
Jan 21, 2014 | 8.451 | 8.510 | 8.308 | 8.392 | 349,446 | -0.05(-0.60%) |
Jan 17, 2014 | 8.865 | 8.443 | 8.443 | 8.443 | 593,283 | -0.30(-3.38%) |
Jan 16, 2014 | 8.451 | 8.823 | 8.392 | 8.739 | 1,327,901 | +0.35(+4.13%) |
Jan 15, 2014 | 7.623 | 8.401 | 7.657 | 8.392 | 1,323,307 | +0.77(+10.09%) |
Jan 14, 2014 | 7.733 | 7.885 | 7.589 | 7.623 | 1,003,400 | -0.08(-0.99%) |
Jan 13, 2014 | 8.063 | 8.122 | 7.606 | 7.699 | 1,266,627 | -0.34(-4.21%) |
Jan 10, 2014 | 8.494 | 8.603 | 7.860 | 8.037 | 1,485,245 | -0.59(-6.86%) |
Jan 09, 2014 | 9.170 | 9.170 | 8.460 | 8.629 | 919,615 | -0.36(-4.04%) |
Jan 08, 2014 | 8.764 | 9.508 | 8.586 | 8.992 | 3,043,008 | +0.19(+2.11%) |
Jan 07, 2014 | 8.688 | 8.984 | 8.629 | 8.806 | 530,547 | +0.12(+1.36%) |
Jan 06, 2014 | 8.603 | 8.730 | 8.451 | 8.688 | 704,790 | +0.08(+0.98%) |
Jan 03, 2014 | 8.620 | 8.671 | 8.443 | 8.603 | 336,669 | -0.02(-0.20%) |
Jan 02, 2014 | 8.637 | 8.823 | 8.333 | 8.620 | 779,249 | -0.17(-1.92%) |
Dec 31, 2013 | 8.367 | 8.789 | 8.789 | 8.789 | 658,835 | +0.42(+5.05%) |
Dec 30, 2013 | 8.722 | 8.722 | 8.240 | 8.367 | 735,455 | -0.39(-4.44%) |
Dec 27, 2013 | 8.958 | 9.068 | 8.679 | 8.756 | 504,509 | -0.16(-1.80%) |
Dec 26, 2013 | 8.806 | 9.254 | 8.713 | 8.916 | 1,161,378 | +0.41(+4.87%) |
Dec 24, 2013 | 8.713 | 8.747 | 8.469 | 8.502 | 348,721 | -0.21(-2.42%) |
Dec 23, 2013 | 8.434 | 8.933 | 8.367 | 8.713 | 957,951 | +0.28(+3.31%) |
Dec 20, 2013 | 8.113 | 8.434 | 8.029 | 8.434 | 936,717 | +0.41(+5.16%) |
Dec 19, 2013 | 7.758 | 8.282 | 7.699 | 8.020 | 1,026,759 | +0.17(+2.15%) |
Dec 18, 2013 | 7.860 | 7.868 | 7.530 | 7.851 | 575,836 | -0.05(-0.64%) |
Dec 17, 2013 | 7.631 | 7.986 | 7.623 | 7.902 | 627,585 | +0.22(+2.86%) |
Dec 16, 2013 | 7.699 | 7.817 | 7.539 | 7.682 | 638,568 | +0.14(+1.79%) |
Dec 13, 2013 | 6.896 | 7.902 | 6.846 | 7.547 | 3,926,841 | +0.80(+11.90%) |
Dec 12, 2013 | 6.702 | 6.820 | 6.677 | 6.744 | 202,331 | +0.07(+1.01%) |
Dec 11, 2013 | 6.634 | 6.719 | 6.616 | 6.677 | 277,231 | +0.09(+1.41%) |
Dec 10, 2013 | 6.626 | 6.685 | 6.558 | 6.584 | 361,737 | -0.09(-1.39%) |
Dec 09, 2013 | 6.567 | 6.795 | 6.566 | 6.677 | 374,479 | +0.16(+2.46%) |
Dec 06, 2013 | 6.710 | 6.736 | 6.423 | 6.516 | 260,811 | -0.19(-2.77%) |
Dec 05, 2013 | 6.507 | 6.854 | 6.507 | 6.702 | 412,818 | +0.20(+3.12%) |
Dec 04, 2013 | 6.330 | 6.558 | 6.262 | 6.499 | 261,187 | +0.15(+2.40%) |
Dec 03, 2013 | 6.524 | 6.550 | 6.279 | 6.347 | 336,685 | -0.20(-3.10%) |
Dec 02, 2013 | 6.617 | 6.668 | 6.478 | 6.550 | 394,613 | -0.03(-0.51%) |
Nov 29, 2013 | 6.524 | 6.626 | 6.474 | 6.584 | 190,577 | +0.13(+1.96%) |
Nov 27, 2013 | 6.330 | 6.575 | 6.330 | 6.457 | 269,543 | +0.13(+2.00%) |
Nov 26, 2013 | 6.431 | 6.431 | 6.296 | 6.330 | 207,326 | -0.12(-1.83%) |
Nov 25, 2013 | 6.355 | 6.465 | 6.322 | 6.448 | 353,809 | +0.05(+0.79%) |
Nov 22, 2013 | 6.398 | 6.498 | 6.372 | 6.398 | 213,983 | +0.01(+0.13%) |
Nov 21, 2013 | 6.347 | 6.524 | 6.347 | 6.389 | 253,895 | +0.06(+0.93%) |
Nov 20, 2013 | 6.355 | 6.507 | 6.330 | 6.330 | 373,470 | -0.04(-0.66%) |
Nov 19, 2013 | 6.372 | 6.490 | 6.355 | 6.372 | 547,664 | -0.04(-0.65%) |
Nov 18, 2013 | 6.540 | 6.540 | 6.340 | 6.414 | 576,391 | -0.13(-1.92%) |
Nov 15, 2013 | 6.439 | 6.557 | 6.355 | 6.540 | 495,866 | +0.16(+2.50%) |
Nov 14, 2013 | 6.389 | 6.532 | 6.330 | 6.381 | 700,610 | -0.45(-6.63%) |
Nov 12, 2013 | 6.917 | 7.001 | 6.750 | 6.833 | 427,667 | -0.15(-2.16%) |
Nov 11, 2013 | 6.976 | 7.043 | 6.775 | 6.984 | 359,104 | +0.01(+0.12%) |
Nov 08, 2013 | 6.909 | 7.089 | 6.909 | 6.976 | 326,978 | +0.07(+0.97%) |
Nov 07, 2013 | 6.900 | 7.001 | 6.775 | 6.909 | 374,657 | +0.03(+0.37%) |
Nov 06, 2013 | 7.068 | 7.135 | 6.800 | 6.884 | 559,669 | -0.19(-2.73%) |
Nov 05, 2013 | 7.336 | 7.546 | 6.926 | 7.077 | 1,258,521 | +0.42(+6.30%) |
Nov 04, 2013 | 6.557 | 6.917 | 6.557 | 6.657 | 1,252,748 | +0.17(+2.58%) |