Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.670 | 7.752 | 7.500 | 7.610 | 13,152,650 | -0.02(-0.26%) |
Oct 30, 2014 | 7.530 | 7.680 | 7.510 | 7.630 | 8,449,006 | +0.04(+0.53%) |
Oct 29, 2014 | 7.430 | 7.590 | 7.390 | 7.590 | 13,183,735 | +0.16(+2.15%) |
Oct 28, 2014 | 7.430 | 7.560 | 7.280 | 7.430 | 15,111,401 | -0.22(-2.88%) |
Oct 27, 2014 | 7.560 | 7.650 | 7.590 | 7.650 | 11,601,791 | +0.06(+0.79%) |
Oct 24, 2014 | 7.690 | 7.830 | 7.520 | 7.590 | 9,240,033 | -0.14(-1.81%) |
Oct 23, 2014 | 7.550 | 7.870 | 7.420 | 7.730 | 13,390,908 | +0.24(+3.20%) |
Oct 22, 2014 | 7.630 | 7.760 | 7.430 | 7.490 | 9,980,117 | -0.14(-1.83%) |
Oct 21, 2014 | 7.720 | 7.800 | 7.560 | 7.630 | 13,116,894 | -0.05(-0.65%) |
Oct 20, 2014 | 7.250 | 7.680 | 7.170 | 7.680 | 15,898,805 | +0.43(+5.93%) |
Oct 17, 2014 | 7.380 | 7.440 | 7.150 | 7.250 | 13,487,976 | -0.05(-0.68%) |
Oct 16, 2014 | 6.990 | 7.490 | 6.970 | 7.300 | 19,323,576 | +0.21(+2.96%) |
Oct 15, 2014 | 7.000 | 7.280 | 6.730 | 7.090 | 22,660,540 | -0.07(-0.98%) |
Oct 14, 2014 | 7.180 | 7.500 | 7.030 | 7.160 | 26,895,664 | +0.07(+0.99%) |
Oct 13, 2014 | 7.340 | 7.500 | 7.030 | 7.090 | 28,494,256 | -0.03(-0.42%) |
Oct 10, 2014 | 7.440 | 7.590 | 7.090 | 7.120 | 30,550,102 | -0.52(-6.81%) |
Oct 09, 2014 | 8.070 | 8.090 | 7.580 | 7.640 | 40,241,008 | -0.55(-6.72%) |
Oct 08, 2014 | 9.250 | 9.450 | 7.920 | 8.190 | 73,855,104 | -1.00(-10.88%) |
Oct 07, 2014 | 9.340 | 9.560 | 9.180 | 9.190 | 22,190,524 | -0.25(-2.65%) |
Oct 06, 2014 | 9.880 | 10.00 | 9.270 | 9.440 | 25,976,738 | -0.56(-5.60%) |
Oct 03, 2014 | 9.730 | 10.20 | 9.670 | 10.00 | 19,590,566 | +0.37(+3.84%) |
Oct 02, 2014 | 9.250 | 9.710 | 9.170 | 9.630 | 21,803,024 | +0.32(+3.44%) |
Oct 01, 2014 | 9.940 | 9.950 | 9.260 | 9.310 | 27,344,486 | -0.73(-7.27%) |
Sep 30, 2014 | 10.05 | 10.10 | 9.820 | 10.04 | 19,480,616 | +0.17(+1.72%) |
Sep 29, 2014 | 9.680 | 9.890 | 9.600 | 9.870 | 11,911,646 | +0.01(+0.10%) |
Sep 26, 2014 | 10.16 | 10.23 | 9.540 | 9.860 | 31,659,896 | -0.28(-2.76%) |
Sep 25, 2014 | 10.38 | 10.48 | 10.01 | 10.14 | 17,341,836 | -0.31(-2.97%) |
Sep 24, 2014 | 10.23 | 10.47 | 10.21 | 10.45 | 13,474,531 | +0.24(+2.35%) |
Sep 23, 2014 | 10.10 | 10.45 | 10.02 | 10.21 | 12,486,986 | +0.04(+0.39%) |
Sep 22, 2014 | 10.16 | 10.34 | 10.09 | 10.17 | 10,240,319 | -0.06(-0.59%) |
Sep 19, 2014 | 10.77 | 10.80 | 10.12 | 10.23 | 29,390,738 | -0.54(-5.01%) |
Sep 18, 2014 | 11.00 | 11.03 | 10.72 | 10.77 | 17,131,356 | -0.21(-1.91%) |
Sep 17, 2014 | 10.93 | 11.16 | 10.90 | 10.98 | 16,321,514 | +0.08(+0.73%) |
Sep 16, 2014 | 10.78 | 11.10 | 10.77 | 10.90 | 17,911,460 | +0.05(+0.46%) |
Sep 15, 2014 | 11.07 | 11.18 | 10.76 | 10.85 | 13,370,130 | -0.21(-1.90%) |
Sep 12, 2014 | 11.14 | 11.30 | 11.01 | 11.06 | 17,725,040 | -0.08(-0.72%) |
Sep 11, 2014 | 10.77 | 11.22 | 10.71 | 11.14 | 19,323,500 | +0.37(+3.44%) |
Sep 10, 2014 | 10.81 | 10.88 | 10.61 | 10.77 | 8,924,997 | -0.06(-0.55%) |
Sep 09, 2014 | 10.98 | 11.15 | 10.81 | 10.83 | 12,344,883 | -0.11(-1.01%) |
Sep 08, 2014 | 10.99 | 11.08 | 10.77 | 10.94 | 12,416,471 | -0.14(-1.26%) |
Sep 05, 2014 | 11.10 | 11.13 | 10.92 | 11.08 | 11,259,503 | -0.10(-0.89%) |
Sep 04, 2014 | 10.81 | 11.28 | 10.81 | 11.18 | 29,967,178 | +0.56(+5.27%) |
Sep 03, 2014 | 10.70 | 10.85 | 10.61 | 10.62 | 13,232,191 | +0.08(+0.76%) |
Sep 02, 2014 | 10.90 | 10.90 | 10.47 | 10.54 | 18,432,884 | -0.26(-2.41%) |
Aug 29, 2014 | 10.86 | 10.80 | 10.80 | 10.80 | 14,869,200 | -0.05(-0.46%) |
Aug 28, 2014 | 10.97 | 10.98 | 10.73 | 10.85 | 20,602,368 | -0.35(-3.12%) |
Aug 27, 2014 | 10.80 | 11.24 | 10.80 | 11.20 | 22,660,882 | +0.40(+3.70%) |
Aug 26, 2014 | 10.71 | 10.88 | 10.61 | 10.80 | 14,906,724 | +0.11(+1.03%) |
Aug 25, 2014 | 10.43 | 10.78 | 10.41 | 10.69 | 29,339,826 | +0.50(+4.91%) |
Aug 22, 2014 | 10.24 | 10.25 | 10.03 | 10.19 | 15,078,093 | +0.02(+0.20%) |
Aug 21, 2014 | 10.37 | 10.43 | 10.06 | 10.17 | 22,597,296 | -0.16(-1.55%) |
Aug 20, 2014 | 10.25 | 10.47 | 10.19 | 10.33 | 31,657,604 | +0.08(+0.78%) |
Aug 19, 2014 | 9.930 | 10.44 | 9.930 | 10.25 | 48,989,912 | +0.38(+3.85%) |
Aug 18, 2014 | 9.540 | 9.880 | 9.383 | 9.870 | 32,332,352 | +0.37(+3.89%) |
Aug 15, 2014 | 10.00 | 10.14 | 9.267 | 9.500 | 96,014,264 | -0.24(-2.46%) |
Aug 14, 2014 | 9.420 | 9.740 | 9.260 | 9.740 | 53,776,924 | +0.39(+4.17%) |
Aug 13, 2014 | 9.410 | 9.410 | 9.180 | 9.350 | 23,734,474 | -0.11(-1.16%) |
Aug 12, 2014 | 9.580 | 9.650 | 9.357 | 9.460 | 13,181,645 | -0.13(-1.36%) |
Aug 11, 2014 | 9.510 | 9.640 | 9.340 | 9.590 | 18,303,730 | +0.22(+2.35%) |
Aug 08, 2014 | 9.340 | 9.450 | 9.130 | 9.370 | 11,196,618 | +0.17(+1.85%) |
Aug 07, 2014 | 9.120 | 9.270 | 9.030 | 9.200 | 10,576,615 | +0.22(+2.45%) |
Aug 06, 2014 | 9.060 | 9.155 | 8.950 | 8.980 | 11,555,751 | -0.10(-1.10%) |
Aug 05, 2014 | 9.250 | 9.430 | 9.000 | 9.080 | 13,434,305 | -0.16(-1.73%) |
Aug 04, 2014 | 9.710 | 9.710 | 9.080 | 9.240 | 14,510,598 | -0.39(-4.05%) |
Aug 01, 2014 | 9.440 | 9.780 | 9.420 | 9.630 | 22,100,352 | +0.25(+2.67%) |
Jul 31, 2014 | 9.300 | 9.560 | 9.250 | 9.380 | 16,352,137 | +0.00(+0.00%) |
Jul 30, 2014 | 9.300 | 9.400 | 9.211 | 9.380 | 12,185,166 | +0.15(+1.63%) |
Jul 29, 2014 | 9.230 | 9.315 | 9.170 | 9.230 | 10,378,663 | +0.01(+0.11%) |
Jul 28, 2014 | 9.200 | 9.330 | 9.150 | 9.220 | 10,848,675 | +0.03(+0.33%) |
Jul 25, 2014 | 9.000 | 9.280 | 9.000 | 9.190 | 14,411,536 | +0.13(+1.43%) |
Jul 24, 2014 | 8.800 | 9.070 | 8.780 | 9.060 | 16,511,476 | +0.29(+3.31%) |
Jul 23, 2014 | 8.660 | 8.785 | 8.590 | 8.770 | 10,158,609 | +0.12(+1.39%) |
Jul 22, 2014 | 8.680 | 8.740 | 8.580 | 8.650 | 9,816,971 | -0.01(-0.12%) |
Jul 21, 2014 | 8.590 | 8.690 | 8.490 | 8.660 | 8,909,800 | +0.08(+0.93%) |
Jul 18, 2014 | 8.590 | 8.730 | 8.450 | 8.580 | 13,427,235 | +0.02(+0.23%) |
Jul 17, 2014 | 8.660 | 8.690 | 8.520 | 8.560 | 9,397,270 | -0.14(-1.61%) |
Jul 16, 2014 | 8.560 | 8.790 | 8.510 | 8.700 | 11,930,375 | +0.15(+1.75%) |
Jul 15, 2014 | 8.620 | 8.680 | 8.500 | 8.550 | 9,089,405 | -0.06(-0.70%) |
Jul 14, 2014 | 8.790 | 8.790 | 8.530 | 8.610 | 11,961,726 | -0.14(-1.60%) |
Jul 11, 2014 | 8.800 | 8.890 | 8.680 | 8.750 | 8,982,852 | +0.01(+0.11%) |
Jul 10, 2014 | 8.720 | 8.900 | 8.680 | 8.740 | 10,151,699 | -0.20(-2.24%) |
Jul 09, 2014 | 8.810 | 9.090 | 8.800 | 8.940 | 10,097,254 | +0.18(+2.05%) |
Jul 08, 2014 | 9.020 | 9.050 | 8.740 | 8.760 | 15,412,596 | -0.31(-3.42%) |
Jul 07, 2014 | 9.200 | 9.230 | 8.950 | 9.070 | 11,741,642 | -0.18(-1.95%) |
Jul 03, 2014 | 9.440 | 9.250 | 9.250 | 9.250 | 6,300,800 | -0.11(-1.18%) |
Jul 02, 2014 | 9.290 | 9.520 | 9.220 | 9.360 | 25,826,884 | +0.29(+3.20%) |
Jul 01, 2014 | 9.110 | 9.180 | 9.010 | 9.070 | 14,759,179 | +0.02(+0.22%) |
Jun 30, 2014 | 8.910 | 9.150 | 8.880 | 9.050 | 15,816,018 | +0.10(+1.12%) |
Jun 27, 2014 | 8.710 | 9.060 | 8.660 | 8.950 | 21,511,820 | +0.21(+2.40%) |
Jun 26, 2014 | 8.550 | 8.760 | 8.490 | 8.740 | 16,560,698 | +0.19(+2.22%) |
Jun 25, 2014 | 8.530 | 8.700 | 8.510 | 8.550 | 9,924,777 | +0.00(+0.00%) |
Jun 24, 2014 | 8.680 | 8.850 | 8.540 | 8.550 | 13,694,189 | -0.14(-1.61%) |
Jun 23, 2014 | 9.080 | 9.100 | 8.660 | 8.690 | 15,477,461 | -0.31(-3.44%) |
Jun 20, 2014 | 9.070 | 9.090 | 8.860 | 9.000 | 9,731,974 | -0.03(-0.33%) |
Jun 19, 2014 | 9.080 | 9.190 | 8.950 | 9.030 | 7,748,312 | +0.00(+0.00%) |
Jun 18, 2014 | 8.910 | 9.130 | 8.880 | 9.030 | 18,105,422 | +0.15(+1.69%) |
Jun 17, 2014 | 8.590 | 8.910 | 8.585 | 8.880 | 13,785,120 | +0.24(+2.78%) |
Jun 16, 2014 | 8.590 | 8.670 | 8.470 | 8.640 | 9,123,575 | +0.03(+0.35%) |
Jun 13, 2014 | 8.490 | 8.640 | 8.455 | 8.610 | 9,727,865 | +0.15(+1.77%) |
Jun 12, 2014 | 8.650 | 8.800 | 8.450 | 8.460 | 15,025,666 | -0.23(-2.65%) |
Jun 11, 2014 | 8.850 | 8.850 | 8.630 | 8.690 | 8,533,095 | -0.18(-2.03%) |
Jun 10, 2014 | 8.660 | 8.900 | 8.610 | 8.870 | 12,819,343 | +0.24(+2.78%) |
Jun 06, 2014 | 8.620 | 8.750 | 8.600 | 8.630 | 9,245,129 | +0.10(+1.17%) |
Jun 05, 2014 | 8.510 | 8.570 | 8.310 | 8.530 | 13,916,104 | +0.07(+0.83%) |
Jun 04, 2014 | 8.560 | 8.580 | 8.280 | 8.460 | 12,677,589 | -0.13(-1.51%) |
Jun 03, 2014 | 8.650 | 8.745 | 8.510 | 8.590 | 10,894,849 | -0.09(-1.04%) |
Jun 02, 2014 | 9.010 | 9.010 | 8.650 | 8.680 | 13,535,775 | -0.31(-3.45%) |
May 30, 2014 | 9.030 | 9.130 | 8.910 | 8.990 | 8,646,527 | -0.04(-0.44%) |
May 29, 2014 | 8.770 | 9.130 | 8.670 | 9.030 | 13,917,261 | +0.25(+2.85%) |
May 28, 2014 | 8.880 | 8.889 | 8.600 | 8.780 | 12,250,777 | -0.07(-0.79%) |
May 27, 2014 | 9.070 | 9.200 | 8.790 | 8.850 | 14,469,360 | -0.16(-1.78%) |
May 23, 2014 | 8.900 | 9.010 | 9.010 | 9.010 | 18,877,500 | +0.10(+1.12%) |
May 22, 2014 | 8.580 | 9.000 | 8.550 | 8.910 | 14,606,056 | +0.31(+3.60%) |
May 21, 2014 | 9.000 | 9.200 | 8.560 | 8.600 | 25,256,948 | -0.33(-3.70%) |
May 20, 2014 | 9.250 | 9.290 | 8.840 | 8.930 | 35,905,312 | -0.43(-4.59%) |
May 19, 2014 | 9.650 | 9.720 | 9.330 | 9.360 | 26,306,758 | -0.37(-3.80%) |
May 16, 2014 | 9.860 | 9.930 | 9.410 | 9.730 | 96,433,312 | +1.36(+16.25%) |
May 15, 2014 | 8.670 | 8.690 | 8.160 | 8.370 | 51,211,096 | -0.24(-2.79%) |
May 14, 2014 | 9.210 | 9.390 | 8.480 | 8.610 | 29,628,744 | -0.48(-5.28%) |
May 13, 2014 | 9.150 | 9.500 | 9.050 | 9.090 | 22,391,788 | -0.09(-0.98%) |
May 12, 2014 | 9.100 | 9.270 | 8.920 | 9.180 | 34,453,448 | +0.38(+4.32%) |
May 09, 2014 | 8.630 | 9.050 | 8.565 | 8.800 | 16,790,782 | +0.25(+2.92%) |
May 08, 2014 | 8.630 | 9.140 | 8.540 | 8.550 | 28,708,956 | -0.17(-1.95%) |
May 07, 2014 | 8.390 | 8.730 | 8.330 | 8.720 | 22,315,268 | +0.63(+7.79%) |
May 06, 2014 | 8.500 | 8.510 | 8.030 | 8.090 | 19,280,820 | -0.41(-4.82%) |
May 05, 2014 | 8.530 | 8.770 | 8.460 | 8.500 | 10,479,753 | -0.08(-0.93%) |
May 02, 2014 | 8.450 | 8.880 | 8.440 | 8.580 | 14,379,845 | +0.14(+1.66%) |
May 01, 2014 | 8.570 | 8.680 | 8.380 | 8.440 | 10,050,230 | -0.08(-0.94%) |
Apr 30, 2014 | 8.750 | 8.850 | 8.440 | 8.520 | 14,317,663 | -0.30(-3.40%) |
Apr 29, 2014 | 8.640 | 8.870 | 8.450 | 8.820 | 14,848,485 | +0.12(+1.38%) |
Apr 28, 2014 | 8.020 | 8.850 | 7.970 | 8.700 | 34,536,700 | +0.72(+9.02%) |
Apr 25, 2014 | 8.080 | 8.130 | 7.920 | 7.980 | 9,256,319 | -0.17(-2.09%) |
Apr 24, 2014 | 8.160 | 8.200 | 8.030 | 8.150 | 8,051,762 | +0.00(+0.00%) |
Apr 23, 2014 | 8.040 | 8.270 | 8.020 | 8.150 | 10,077,502 | +0.06(+0.74%) |
Apr 22, 2014 | 8.160 | 8.270 | 7.960 | 8.090 | 14,722,556 | -0.10(-1.22%) |
Apr 21, 2014 | 7.490 | 8.240 | 7.490 | 8.190 | 28,089,588 | +0.69(+9.20%) |
Apr 17, 2014 | 7.280 | 7.500 | 7.500 | 7.500 | 14,786,600 | +0.24(+3.31%) |
Apr 16, 2014 | 7.360 | 7.410 | 7.120 | 7.260 | 13,081,648 | +0.01(+0.14%) |
Apr 15, 2014 | 7.640 | 7.640 | 7.040 | 7.250 | 25,368,938 | -0.36(-4.73%) |
Apr 14, 2014 | 7.950 | 7.980 | 7.530 | 7.610 | 12,001,734 | -0.09(-1.17%) |
Apr 11, 2014 | 8.440 | 8.440 | 7.520 | 7.700 | 36,701,836 | -0.82(-9.62%) |
Apr 10, 2014 | 8.830 | 8.900 | 8.520 | 8.520 | 12,075,148 | -0.30(-3.40%) |
Apr 09, 2014 | 8.910 | 8.950 | 8.640 | 8.820 | 12,681,828 | -0.10(-1.12%) |
Apr 08, 2014 | 8.840 | 8.990 | 8.750 | 8.920 | 12,366,889 | +0.04(+0.45%) |
Apr 07, 2014 | 8.860 | 9.010 | 8.820 | 8.880 | 20,763,096 | +0.00(+0.00%) |
Apr 04, 2014 | 8.880 | 8.970 | 8.750 | 8.880 | 14,940,334 | +0.05(+0.57%) |
Apr 03, 2014 | 9.000 | 9.010 | 8.800 | 8.830 | 9,011,238 | -0.13(-1.45%) |
Apr 02, 2014 | 8.880 | 9.170 | 8.850 | 8.960 | 15,257,782 | +0.12(+1.36%) |
Apr 01, 2014 | 8.630 | 8.850 | 8.600 | 8.840 | 12,225,009 | +0.22(+2.55%) |
Mar 31, 2014 | 8.840 | 8.860 | 8.440 | 8.620 | 16,038,151 | -0.21(-2.38%) |
Mar 28, 2014 | 8.970 | 9.190 | 8.630 | 8.830 | 20,866,268 | -0.14(-1.56%) |
Mar 27, 2014 | 8.790 | 9.150 | 8.770 | 8.970 | 21,958,914 | +0.20(+2.28%) |
Mar 26, 2014 | 8.680 | 8.890 | 8.620 | 8.770 | 20,676,844 | +0.13(+1.50%) |
Mar 25, 2014 | 8.600 | 8.750 | 8.490 | 8.640 | 16,473,003 | +0.04(+0.47%) |
Mar 24, 2014 | 8.550 | 8.630 | 8.350 | 8.600 | 14,696,565 | +0.11(+1.30%) |
Mar 21, 2014 | 8.480 | 8.670 | 8.330 | 8.490 | 20,384,232 | +0.13(+1.56%) |
Mar 20, 2014 | 8.160 | 8.500 | 8.130 | 8.360 | 14,180,799 | +0.09(+1.09%) |
Mar 19, 2014 | 8.420 | 8.510 | 8.140 | 8.270 | 18,806,108 | -0.12(-1.43%) |
Mar 18, 2014 | 8.710 | 8.770 | 8.330 | 8.390 | 17,979,368 | -0.30(-3.45%) |
Mar 17, 2014 | 8.840 | 8.980 | 8.660 | 8.690 | 17,195,532 | -0.02(-0.23%) |
Mar 14, 2014 | 8.710 | 9.050 | 8.600 | 8.710 | 18,314,170 | -0.06(-0.68%) |
Mar 13, 2014 | 9.120 | 9.200 | 8.650 | 8.770 | 30,591,488 | -0.16(-1.79%) |
Mar 12, 2014 | 8.770 | 9.000 | 8.700 | 8.930 | 21,123,260 | +0.26(+3.00%) |
Mar 11, 2014 | 9.020 | 9.280 | 8.590 | 8.670 | 54,020,360 | +0.25(+2.97%) |
Mar 10, 2014 | 8.680 | 8.680 | 8.320 | 8.420 | 24,703,512 | -0.26(-3.00%) |
Mar 07, 2014 | 8.790 | 8.980 | 8.640 | 8.680 | 30,152,384 | +0.04(+0.46%) |
Mar 06, 2014 | 8.330 | 8.790 | 8.220 | 8.640 | 37,119,588 | +0.34(+4.10%) |
Mar 05, 2014 | 8.390 | 8.525 | 8.120 | 8.300 | 25,710,356 | +0.01(+0.12%) |
Mar 04, 2014 | 7.960 | 8.670 | 8.240 | 8.290 | 62,482,896 | +0.33(+4.15%) |
Mar 03, 2014 | 7.110 | 7.990 | 7.040 | 7.960 | 47,275,496 | +0.68(+9.34%) |
Feb 28, 2014 | 7.650 | 7.650 | 7.280 | 7.280 | 35,941,732 | -0.19(-2.54%) |
Feb 27, 2014 | 7.320 | 7.570 | 6.930 | 7.470 | 113,899,840 | +1.51(+25.34%) |
Feb 26, 2014 | 5.740 | 6.000 | 5.230 | 5.960 | 35,953,452 | +0.33(+5.86%) |
Feb 25, 2014 | 5.280 | 5.640 | 5.230 | 5.630 | 25,756,998 | +0.40(+7.65%) |
Feb 24, 2014 | 5.640 | 5.650 | 5.220 | 5.230 | 26,090,570 | -0.41(-7.27%) |
Feb 21, 2014 | 5.700 | 5.720 | 5.560 | 5.640 | 8,596,809 | -0.01(-0.18%) |
Feb 20, 2014 | 5.950 | 5.960 | 5.600 | 5.650 | 19,200,832 | -0.35(-5.83%) |
Feb 19, 2014 | 6.110 | 6.170 | 5.990 | 6.000 | 10,078,405 | -0.11(-1.80%) |
Feb 18, 2014 | 6.170 | 6.200 | 5.990 | 6.110 | 9,688,265 | -0.03(-0.49%) |
Feb 14, 2014 | 6.030 | 6.140 | 6.140 | 6.140 | 15,168,000 | +0.15(+2.50%) |
Feb 13, 2014 | 6.000 | 6.050 | 5.810 | 5.990 | 10,467,483 | +0.03(+0.50%) |
Feb 12, 2014 | 6.150 | 6.200 | 5.860 | 5.960 | 16,420,880 | -0.03(-0.50%) |
Feb 11, 2014 | 5.830 | 6.040 | 5.820 | 5.990 | 23,645,002 | +0.28(+4.90%) |
Feb 10, 2014 | 5.520 | 5.760 | 5.340 | 5.710 | 15,868,482 | +0.20(+3.63%) |
Feb 07, 2014 | 5.770 | 5.980 | 5.460 | 5.510 | 31,914,060 | -0.15(-2.65%) |
Feb 06, 2014 | 5.180 | 5.730 | 5.180 | 5.660 | 37,848,724 | +0.44(+8.43%) |
Feb 05, 2014 | 5.060 | 5.300 | 4.900 | 5.220 | 47,098,892 | +0.14(+2.76%) |
Feb 04, 2014 | 5.890 | 5.970 | 4.900 | 5.080 | 111,746,832 | -0.60(-10.56%) |
Feb 03, 2014 | 5.970 | 6.010 | 5.610 | 5.680 | 25,876,460 | -0.24(-4.05%) |
Jan 31, 2014 | 5.680 | 6.130 | 5.680 | 5.920 | 35,631,184 | +0.15(+2.60%) |
Jan 30, 2014 | 6.330 | 6.380 | 5.690 | 5.770 | 55,814,432 | -0.52(-8.27%) |
Jan 29, 2014 | 6.400 | 6.430 | 6.260 | 6.290 | 18,457,226 | -0.13(-2.02%) |
Jan 28, 2014 | 6.550 | 6.610 | 6.390 | 6.420 | 14,912,777 | -0.09(-1.38%) |
Jan 27, 2014 | 6.710 | 6.720 | 6.480 | 6.510 | 14,122,997 | -0.19(-2.84%) |
Jan 24, 2014 | 6.770 | 6.790 | 6.600 | 6.700 | 17,099,180 | -0.14(-2.05%) |
Jan 23, 2014 | 6.730 | 6.900 | 6.558 | 6.840 | 19,452,500 | +0.09(+1.33%) |
Jan 22, 2014 | 6.560 | 6.790 | 6.470 | 6.750 | 16,545,346 | +0.26(+4.01%) |
Jan 21, 2014 | 6.600 | 6.610 | 6.300 | 6.490 | 27,214,912 | -0.03(-0.46%) |
Jan 17, 2014 | 6.810 | 6.520 | 6.520 | 6.520 | 28,369,300 | -0.38(-5.51%) |
Jan 16, 2014 | 6.650 | 6.940 | 6.400 | 6.900 | 43,523,116 | -0.11(-1.57%) |
Jan 15, 2014 | 6.930 | 7.080 | 6.800 | 7.010 | 20,814,832 | +0.08(+1.15%) |
Jan 14, 2014 | 6.860 | 7.130 | 6.840 | 6.930 | 26,110,856 | +0.21(+3.12%) |
Jan 13, 2014 | 7.330 | 7.410 | 6.670 | 6.720 | 68,546,424 | -0.62(-8.45%) |
Jan 10, 2014 | 7.590 | 7.600 | 7.330 | 7.340 | 25,668,920 | -0.30(-3.93%) |
Jan 09, 2014 | 7.680 | 7.780 | 7.600 | 7.640 | 32,418,384 | +0.27(+3.66%) |
Jan 08, 2014 | 8.190 | 7.690 | 7.360 | 7.370 | 76,212,600 | -0.82(-10.01%) |
Jan 07, 2014 | 8.710 | 8.720 | 8.150 | 8.190 | 30,768,004 | -0.48(-5.54%) |
Jan 06, 2014 | 8.650 | 8.950 | 8.550 | 8.670 | 23,454,020 | -0.07(-0.80%) |
Jan 03, 2014 | 8.880 | 8.960 | 8.610 | 8.740 | 20,564,286 | -0.14(-1.58%) |
Jan 02, 2014 | 9.110 | 9.170 | 8.770 | 8.880 | 20,067,602 | -0.27(-2.95%) |
Dec 31, 2013 | 8.920 | 9.150 | 9.150 | 9.150 | 14,176,500 | +0.15(+1.67%) |
Dec 30, 2013 | 9.070 | 9.070 | 8.900 | 9.000 | 16,525,533 | -0.01(-0.11%) |
Dec 27, 2013 | 9.040 | 9.120 | 8.930 | 9.010 | 19,204,652 | +0.04(+0.45%) |
Dec 26, 2013 | 8.730 | 9.130 | 8.730 | 8.970 | 22,027,912 | +0.22(+2.51%) |
Dec 24, 2013 | 8.750 | 8.880 | 8.450 | 8.750 | 15,802,222 | -0.03(-0.34%) |
Dec 23, 2013 | 8.440 | 8.840 | 8.420 | 8.780 | 23,384,432 | +0.46(+5.53%) |
Dec 20, 2013 | 8.100 | 8.390 | 8.060 | 8.320 | 29,079,384 | +0.36(+4.52%) |
Dec 19, 2013 | 8.130 | 8.140 | 7.800 | 7.960 | 26,896,780 | -0.30(-3.63%) |
Dec 18, 2013 | 8.200 | 8.330 | 8.090 | 8.260 | 12,649,200 | +0.06(+0.73%) |
Dec 17, 2013 | 8.450 | 8.470 | 8.080 | 8.200 | 22,644,006 | -0.28(-3.30%) |
Dec 16, 2013 | 8.590 | 8.730 | 8.400 | 8.480 | 15,667,495 | -0.09(-1.05%) |
Dec 13, 2013 | 8.580 | 8.750 | 8.500 | 8.570 | 15,319,331 | +0.02(+0.23%) |
Dec 12, 2013 | 8.460 | 8.590 | 8.180 | 8.550 | 18,610,716 | +0.07(+0.83%) |
Dec 11, 2013 | 8.860 | 8.910 | 8.380 | 8.480 | 21,199,084 | -0.25(-2.86%) |
Dec 10, 2013 | 8.500 | 8.800 | 8.480 | 8.730 | 20,591,940 | +0.30(+3.56%) |
Dec 09, 2013 | 8.110 | 8.560 | 8.080 | 8.430 | 27,507,922 | +0.35(+4.33%) |
Dec 06, 2013 | 8.590 | 8.630 | 8.040 | 8.080 | 48,502,408 | -0.77(-8.70%) |
Dec 05, 2013 | 9.590 | 9.700 | 8.640 | 8.850 | 69,463,992 | -0.81(-8.39%) |
Dec 04, 2013 | 9.900 | 10.00 | 9.530 | 9.660 | 51,942,684 | -0.45(-4.45%) |
Dec 03, 2013 | 10.00 | 10.22 | 9.900 | 10.11 | 21,983,626 | +0.10(+1.00%) |
Dec 02, 2013 | 9.970 | 10.17 | 9.620 | 10.01 | 39,339,496 | -0.18(-1.77%) |
Nov 29, 2013 | 10.30 | 10.30 | 9.950 | 10.19 | 78,810,072 | +0.11(+1.09%) |
Nov 27, 2013 | 9.380 | 10.21 | 9.350 | 10.08 | 56,441,008 | +0.72(+7.69%) |
Nov 26, 2013 | 9.420 | 9.520 | 9.250 | 9.360 | 43,637,824 | +0.17(+1.85%) |
Nov 25, 2013 | 8.760 | 9.350 | 8.750 | 9.190 | 28,938,044 | +0.32(+3.61%) |
Nov 22, 2013 | 9.130 | 9.130 | 8.820 | 8.870 | 25,085,168 | -0.30(-3.27%) |
Nov 21, 2013 | 9.340 | 9.400 | 9.060 | 9.170 | 30,995,192 | -0.27(-2.86%) |
Nov 20, 2013 | 9.520 | 9.630 | 9.160 | 9.440 | 98,583,032 | +0.73(+8.38%) |
Nov 19, 2013 | 8.770 | 8.960 | 8.630 | 8.710 | 28,832,330 | +0.00(+0.00%) |
Nov 18, 2013 | 9.270 | 9.300 | 8.530 | 8.710 | 43,869,780 | -0.32(-3.54%) |
Nov 15, 2013 | 8.860 | 9.320 | 8.820 | 9.030 | 46,669,708 | +0.34(+3.91%) |
Nov 14, 2013 | 8.760 | 8.850 | 8.510 | 8.690 | 25,332,654 | +0.02(+0.23%) |
Nov 13, 2013 | 8.420 | 8.753 | 8.400 | 8.670 | 31,975,232 | +0.30(+3.58%) |
Nov 12, 2013 | 8.670 | 8.770 | 8.260 | 8.370 | 26,444,288 | -0.19(-2.22%) |
Nov 11, 2013 | 8.340 | 8.730 | 8.290 | 8.560 | 26,603,234 | +0.33(+4.01%) |
Nov 08, 2013 | 8.170 | 8.270 | 8.000 | 8.230 | 20,331,660 | +0.10(+1.23%) |
Nov 07, 2013 | 8.010 | 8.330 | 7.850 | 8.130 | 45,986,332 | +0.43(+5.58%) |
Nov 06, 2013 | 8.340 | 8.350 | 7.630 | 7.700 | 31,471,352 | -0.61(-7.34%) |
Nov 05, 2013 | 8.380 | 8.590 | 8.150 | 8.310 | 23,669,208 | -0.05(-0.60%) |
Nov 04, 2013 | 8.500 | 8.710 | 8.255 | 8.360 | 47,644,132 | +0.22(+2.70%) |