Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.280 | 6.300 | 6.140 | 6.160 | 127,224 | -0.11(-1.75%) |
Nov 26, 2014 | 6.390 | 6.270 | 6.270 | 6.270 | 161,500 | -0.14(-2.18%) |
Nov 25, 2014 | 6.440 | 6.570 | 6.360 | 6.410 | 239,027 | +0.01(+0.16%) |
Nov 24, 2014 | 6.150 | 6.421 | 6.150 | 6.400 | 265,881 | +0.24(+3.90%) |
Nov 21, 2014 | 6.270 | 6.310 | 6.080 | 6.160 | 164,373 | +0.01(+0.16%) |
Nov 20, 2014 | 5.730 | 6.160 | 5.730 | 6.150 | 196,766 | +0.37(+6.40%) |
Nov 19, 2014 | 5.920 | 5.920 | 5.740 | 5.780 | 148,617 | -0.14(-2.36%) |
Nov 18, 2014 | 5.780 | 5.950 | 5.780 | 5.920 | 126,804 | +0.15(+2.60%) |
Nov 17, 2014 | 5.970 | 6.000 | 5.760 | 5.770 | 206,981 | -0.18(-3.03%) |
Nov 14, 2014 | 5.860 | 5.980 | 5.800 | 5.950 | 186,852 | +0.11(+1.88%) |
Nov 13, 2014 | 5.990 | 6.040 | 5.830 | 5.840 | 155,070 | -0.16(-2.67%) |
Nov 12, 2014 | 5.870 | 6.040 | 5.870 | 6.000 | 249,948 | +0.08(+1.35%) |
Nov 11, 2014 | 5.900 | 5.960 | 5.840 | 5.920 | 192,850 | +0.02(+0.34%) |
Nov 10, 2014 | 5.900 | 6.030 | 5.830 | 5.900 | 180,463 | +0.03(+0.51%) |
Nov 07, 2014 | 5.830 | 5.880 | 5.760 | 5.870 | 190,399 | -0.01(-0.17%) |
Nov 06, 2014 | 5.920 | 5.980 | 5.835 | 5.880 | 209,231 | -0.04(-0.76%) |
Nov 05, 2014 | 5.830 | 5.990 | 5.730 | 5.925 | 284,186 | +0.17(+2.86%) |
Nov 04, 2014 | 5.870 | 5.900 | 5.730 | 5.760 | 161,631 | -0.12(-2.04%) |
Nov 03, 2014 | 5.920 | 5.960 | 5.820 | 5.880 | 309,320 | -0.05(-0.84%) |
Oct 31, 2014 | 6.010 | 6.040 | 5.820 | 5.930 | 391,575 | +0.06(+1.02%) |
Oct 30, 2014 | 5.700 | 5.885 | 5.600 | 5.870 | 264,773 | +0.14(+2.44%) |
Oct 29, 2014 | 5.680 | 5.750 | 5.550 | 5.730 | 355,689 | +0.04(+0.70%) |
Oct 28, 2014 | 5.500 | 5.700 | 5.390 | 5.690 | 944,670 | +0.24(+4.40%) |
Oct 27, 2014 | 5.800 | 5.740 | 5.440 | 5.450 | 365,825 | -0.29(-5.05%) |
Oct 24, 2014 | 5.360 | 5.950 | 5.181 | 5.740 | 568,230 | +0.11(+1.95%) |
Oct 23, 2014 | 5.550 | 5.750 | 5.460 | 5.630 | 223,363 | +0.14(+2.55%) |
Oct 22, 2014 | 5.590 | 5.690 | 5.460 | 5.490 | 212,370 | -0.08(-1.35%) |
Oct 21, 2014 | 5.590 | 5.630 | 5.520 | 5.565 | 221,421 | +0.04(+0.63%) |
Oct 20, 2014 | 5.330 | 5.560 | 5.330 | 5.530 | 380,666 | +0.16(+2.98%) |
Oct 17, 2014 | 5.290 | 5.390 | 5.150 | 5.370 | 488,417 | +0.17(+3.27%) |
Oct 16, 2014 | 5.000 | 5.265 | 5.000 | 5.200 | 307,546 | +0.08(+1.46%) |
Oct 15, 2014 | 4.880 | 5.180 | 4.850 | 5.125 | 487,450 | +0.12(+2.50%) |
Oct 14, 2014 | 5.070 | 5.110 | 4.920 | 5.000 | 332,935 | +0.03(+0.60%) |
Oct 13, 2014 | 4.950 | 5.060 | 4.940 | 4.970 | 406,579 | +0.05(+1.02%) |
Oct 10, 2014 | 5.030 | 5.130 | 4.920 | 4.920 | 367,822 | -0.15(-2.96%) |
Oct 09, 2014 | 5.290 | 5.345 | 5.020 | 5.070 | 632,307 | -0.28(-5.23%) |
Oct 08, 2014 | 5.200 | 5.370 | 5.090 | 5.350 | 328,078 | +0.14(+2.69%) |
Oct 07, 2014 | 5.340 | 5.400 | 5.202 | 5.210 | 181,121 | -0.16(-2.98%) |
Oct 06, 2014 | 5.500 | 5.606 | 5.350 | 5.370 | 202,225 | -0.09(-1.65%) |
Oct 03, 2014 | 5.610 | 5.700 | 5.430 | 5.460 | 206,502 | -0.05(-0.91%) |
Oct 02, 2014 | 5.380 | 5.550 | 5.300 | 5.510 | 477,693 | +0.15(+2.89%) |
Oct 01, 2014 | 5.460 | 5.538 | 5.310 | 5.355 | 423,278 | -0.09(-1.74%) |
Sep 30, 2014 | 5.660 | 5.700 | 5.440 | 5.450 | 383,385 | -0.22(-3.88%) |
Sep 29, 2014 | 5.630 | 5.680 | 5.100 | 5.670 | 534,502 | -0.06(-1.05%) |
Sep 26, 2014 | 5.730 | 5.750 | 5.595 | 5.730 | 374,218 | +0.00(+0.00%) |
Sep 25, 2014 | 5.800 | 5.840 | 5.712 | 5.730 | 358,161 | -0.07(-1.21%) |
Sep 24, 2014 | 5.890 | 5.890 | 5.690 | 5.800 | 857,035 | -0.08(-1.36%) |
Sep 23, 2014 | 5.850 | 5.950 | 5.840 | 5.880 | 253,665 | +0.00(+0.00%) |
Sep 22, 2014 | 6.120 | 6.150 | 5.845 | 5.880 | 273,890 | -0.27(-4.39%) |
Sep 19, 2014 | 6.460 | 6.460 | 6.070 | 6.150 | 354,556 | -0.26(-4.06%) |
Sep 18, 2014 | 6.410 | 6.440 | 6.350 | 6.410 | 285,345 | +0.01(+0.16%) |
Sep 17, 2014 | 6.290 | 6.460 | 6.210 | 6.400 | 442,302 | +0.15(+2.40%) |
Sep 16, 2014 | 6.230 | 6.330 | 6.210 | 6.250 | 225,533 | -0.02(-0.32%) |
Sep 15, 2014 | 6.440 | 6.470 | 6.262 | 6.270 | 259,092 | -0.19(-2.94%) |
Sep 12, 2014 | 6.610 | 6.610 | 6.460 | 6.460 | 328,967 | -0.17(-2.56%) |
Sep 11, 2014 | 6.470 | 6.710 | 6.470 | 6.630 | 256,083 | +0.07(+1.07%) |
Sep 10, 2014 | 6.680 | 6.740 | 6.580 | 6.560 | 482,916 | -0.11(-1.65%) |
Sep 09, 2014 | 6.870 | 6.890 | 6.660 | 6.670 | 212,760 | -0.19(-2.77%) |
Sep 08, 2014 | 6.780 | 6.920 | 6.750 | 6.860 | 139,133 | +0.05(+0.73%) |
Sep 05, 2014 | 6.720 | 6.840 | 6.670 | 6.810 | 193,269 | +0.07(+1.04%) |
Sep 04, 2014 | 6.730 | 6.916 | 6.670 | 6.740 | 275,328 | +0.00(+0.00%) |
Sep 03, 2014 | 7.080 | 7.087 | 6.720 | 6.740 | 250,578 | -0.27(-3.85%) |
Sep 02, 2014 | 6.910 | 7.090 | 6.870 | 7.010 | 232,661 | +0.11(+1.59%) |
Aug 29, 2014 | 6.890 | 6.900 | 6.900 | 6.900 | 171,200 | +0.05(+0.73%) |
Aug 28, 2014 | 6.810 | 6.850 | 6.780 | 6.850 | 152,851 | -0.03(-0.44%) |
Aug 27, 2014 | 6.900 | 6.940 | 6.820 | 6.880 | 108,352 | +0.01(+0.15%) |
Aug 26, 2014 | 6.960 | 6.970 | 6.800 | 6.870 | 184,655 | -0.07(-1.01%) |
Aug 25, 2014 | 6.800 | 6.950 | 6.800 | 6.940 | 279,696 | +0.18(+2.66%) |
Aug 22, 2014 | 6.810 | 6.830 | 6.730 | 6.760 | 143,896 | -0.06(-0.88%) |
Aug 21, 2014 | 6.770 | 6.830 | 6.684 | 6.820 | 232,124 | +0.01(+0.15%) |
Aug 20, 2014 | 6.830 | 6.850 | 6.623 | 6.810 | 323,840 | -0.02(-0.29%) |
Aug 19, 2014 | 6.520 | 6.850 | 6.520 | 6.830 | 523,644 | +0.35(+5.40%) |
Aug 18, 2014 | 6.370 | 6.480 | 6.310 | 6.480 | 258,888 | +0.17(+2.69%) |
Aug 15, 2014 | 6.340 | 6.380 | 6.145 | 6.310 | 275,023 | +0.06(+0.96%) |
Aug 14, 2014 | 6.150 | 6.260 | 6.104 | 6.250 | 114,078 | +0.11(+1.79%) |
Aug 13, 2014 | 6.130 | 6.210 | 6.080 | 6.140 | 115,665 | +0.02(+0.33%) |
Aug 12, 2014 | 6.260 | 6.260 | 6.080 | 6.120 | 180,763 | -0.18(-2.86%) |
Aug 11, 2014 | 6.310 | 6.440 | 6.200 | 6.300 | 192,628 | +0.00(+0.00%) |
Aug 08, 2014 | 6.100 | 6.240 | 6.080 | 6.300 | 212,653 | +0.24(+3.96%) |
Aug 07, 2014 | 6.140 | 6.210 | 6.020 | 6.060 | 202,700 | -0.06(-0.98%) |
Aug 06, 2014 | 6.070 | 6.190 | 6.050 | 6.120 | 352,162 | +0.01(+0.16%) |
Aug 05, 2014 | 6.030 | 6.150 | 5.960 | 6.110 | 361,002 | +0.02(+0.33%) |
Aug 04, 2014 | 5.950 | 6.125 | 5.930 | 6.090 | 317,454 | +0.17(+2.78%) |
Aug 01, 2014 | 5.910 | 6.030 | 5.850 | 5.925 | 338,884 | -0.02(-0.25%) |
Jul 31, 2014 | 6.130 | 6.130 | 5.910 | 5.940 | 711,629 | -0.29(-4.65%) |
Jul 30, 2014 | 6.120 | 6.250 | 6.080 | 6.230 | 734,861 | +0.16(+2.64%) |
Jul 29, 2014 | 5.880 | 6.140 | 5.770 | 6.070 | 916,028 | +0.22(+3.76%) |
Jul 28, 2014 | 5.960 | 6.050 | 5.640 | 5.850 | 1,662,827 | -0.15(-2.50%) |
Jul 25, 2014 | 6.340 | 6.600 | 5.950 | 6.000 | 1,311,095 | -0.58(-8.81%) |
Jul 24, 2014 | 6.780 | 6.810 | 6.580 | 6.580 | 330,445 | -0.15(-2.23%) |
Jul 23, 2014 | 6.820 | 6.900 | 6.710 | 6.730 | 219,469 | -0.08(-1.17%) |
Jul 22, 2014 | 6.780 | 6.810 | 6.660 | 6.810 | 326,219 | +0.22(+3.34%) |
Jul 21, 2014 | 6.720 | 6.749 | 6.560 | 6.590 | 361,009 | -0.19(-2.80%) |
Jul 18, 2014 | 6.600 | 6.800 | 6.570 | 6.780 | 273,302 | +0.15(+2.26%) |
Jul 17, 2014 | 6.810 | 6.970 | 6.610 | 6.630 | 450,646 | -0.27(-3.91%) |
Jul 16, 2014 | 6.920 | 6.954 | 6.805 | 6.900 | 255,263 | +0.04(+0.58%) |
Jul 15, 2014 | 6.850 | 7.010 | 6.790 | 6.860 | 317,920 | +0.00(+0.00%) |
Jul 14, 2014 | 7.060 | 7.060 | 6.830 | 6.860 | 246,478 | -0.11(-1.58%) |
Jul 11, 2014 | 6.870 | 7.030 | 6.860 | 6.970 | 286,153 | +0.12(+1.75%) |
Jul 10, 2014 | 6.780 | 6.957 | 6.670 | 6.850 | 653,797 | -0.09(-1.30%) |
Jul 09, 2014 | 7.200 | 7.200 | 6.930 | 6.940 | 263,091 | -0.20(-2.80%) |
Jul 08, 2014 | 7.230 | 7.250 | 7.040 | 7.140 | 278,488 | -0.13(-1.79%) |
Jul 07, 2014 | 7.630 | 7.680 | 7.240 | 7.270 | 393,465 | -0.35(-4.59%) |
Jul 03, 2014 | 7.600 | 7.620 | 7.620 | 7.620 | 125,400 | +0.04(+0.53%) |
Jul 02, 2014 | 7.760 | 7.920 | 7.580 | 7.580 | 189,153 | -0.18(-2.32%) |
Jul 01, 2014 | 7.440 | 7.860 | 7.440 | 7.760 | 510,236 | +0.28(+3.74%) |
Jun 30, 2014 | 7.340 | 7.550 | 7.270 | 7.480 | 340,014 | +0.12(+1.63%) |
Jun 27, 2014 | 7.230 | 7.435 | 7.180 | 7.360 | 343,917 | +0.06(+0.82%) |
Jun 26, 2014 | 7.310 | 7.327 | 7.140 | 7.300 | 286,748 | +0.00(+0.00%) |
Jun 25, 2014 | 7.370 | 7.538 | 7.290 | 7.300 | 473,613 | -0.11(-1.48%) |
Jun 24, 2014 | 7.410 | 7.680 | 7.340 | 7.410 | 316,651 | -0.04(-0.54%) |
Jun 23, 2014 | 7.360 | 7.530 | 7.350 | 7.450 | 213,978 | +0.10(+1.36%) |
Jun 20, 2014 | 7.600 | 7.620 | 7.330 | 7.350 | 357,551 | -0.20(-2.58%) |
Jun 19, 2014 | 7.500 | 7.620 | 7.490 | 7.545 | 175,738 | +0.04(+0.60%) |
Jun 18, 2014 | 7.500 | 7.588 | 7.385 | 7.500 | 194,781 | -0.01(-0.13%) |
Jun 17, 2014 | 7.480 | 7.590 | 7.370 | 7.510 | 207,988 | -0.01(-0.13%) |
Jun 16, 2014 | 7.510 | 7.590 | 7.360 | 7.520 | 243,854 | -0.01(-0.13%) |
Jun 13, 2014 | 7.700 | 7.709 | 7.450 | 7.530 | 241,678 | -0.14(-1.83%) |
Jun 12, 2014 | 7.700 | 7.806 | 7.625 | 7.670 | 211,061 | -0.07(-0.90%) |
Jun 11, 2014 | 7.890 | 7.900 | 7.630 | 7.740 | 364,901 | -0.23(-2.89%) |
Jun 10, 2014 | 8.030 | 8.030 | 7.815 | 7.970 | 221,547 | +0.43(+5.70%) |
Jun 06, 2014 | 7.330 | 7.570 | 7.310 | 7.540 | 259,105 | +0.28(+3.86%) |
Jun 05, 2014 | 7.150 | 7.375 | 7.140 | 7.260 | 318,821 | +0.12(+1.68%) |
Jun 04, 2014 | 7.120 | 7.170 | 7.030 | 7.140 | 191,400 | +0.01(+0.14%) |
Jun 03, 2014 | 7.040 | 7.200 | 7.000 | 7.130 | 454,298 | +0.03(+0.42%) |
Jun 02, 2014 | 7.190 | 7.190 | 6.980 | 7.100 | 243,020 | -0.08(-1.11%) |
May 30, 2014 | 7.190 | 7.290 | 7.100 | 7.180 | 308,268 | +0.01(+0.14%) |
May 29, 2014 | 7.250 | 7.420 | 7.150 | 7.170 | 470,822 | -0.20(-2.71%) |
May 28, 2014 | 7.340 | 7.400 | 7.260 | 7.370 | 280,441 | +0.04(+0.55%) |
May 27, 2014 | 7.410 | 7.530 | 7.280 | 7.330 | 261,585 | +0.02(+0.27%) |
May 23, 2014 | 7.200 | 7.310 | 7.310 | 7.310 | 515,300 | +0.12(+1.67%) |
May 22, 2014 | 7.070 | 7.230 | 7.030 | 7.190 | 116,478 | +0.14(+1.99%) |
May 21, 2014 | 7.080 | 7.210 | 7.025 | 7.050 | 232,538 | -0.01(-0.14%) |
May 20, 2014 | 7.160 | 7.200 | 6.980 | 7.060 | 432,672 | -0.14(-1.88%) |
May 19, 2014 | 7.130 | 7.297 | 7.050 | 7.195 | 256,559 | +0.06(+0.77%) |
May 16, 2014 | 7.110 | 7.159 | 7.020 | 7.140 | 316,911 | +0.01(+0.14%) |
May 15, 2014 | 7.120 | 7.180 | 6.920 | 7.130 | 431,096 | -0.05(-0.70%) |
May 14, 2014 | 7.450 | 7.450 | 7.120 | 7.180 | 668,976 | -0.30(-4.01%) |
May 13, 2014 | 7.650 | 7.690 | 7.425 | 7.480 | 504,835 | -0.16(-2.09%) |
May 12, 2014 | 7.470 | 7.760 | 7.410 | 7.640 | 305,417 | +0.24(+3.24%) |
May 09, 2014 | 7.310 | 7.510 | 7.310 | 7.400 | 439,538 | +0.02(+0.27%) |
May 08, 2014 | 7.420 | 7.610 | 7.340 | 7.380 | 370,181 | -0.03(-0.40%) |
May 07, 2014 | 7.550 | 7.550 | 7.310 | 7.410 | 456,018 | -0.11(-1.46%) |
May 06, 2014 | 7.820 | 7.829 | 7.490 | 7.520 | 588,406 | -0.35(-4.45%) |
May 05, 2014 | 8.070 | 8.120 | 7.820 | 7.870 | 290,735 | -0.24(-2.96%) |
May 02, 2014 | 7.940 | 8.250 | 7.790 | 8.110 | 382,541 | +0.21(+2.66%) |
May 01, 2014 | 7.800 | 7.980 | 7.720 | 7.900 | 405,288 | +0.05(+0.64%) |
Apr 30, 2014 | 7.850 | 7.910 | 7.700 | 7.850 | 493,506 | +0.00(+0.00%) |
Apr 29, 2014 | 7.850 | 8.070 | 7.770 | 7.850 | 560,354 | +0.01(+0.13%) |
Apr 28, 2014 | 8.120 | 8.325 | 7.690 | 7.840 | 796,569 | -0.16(-2.00%) |
Apr 25, 2014 | 8.000 | 8.550 | 7.550 | 8.000 | 1,244,761 | -0.47(-5.55%) |
Apr 24, 2014 | 8.440 | 8.540 | 8.180 | 8.470 | 619,123 | +0.10(+1.19%) |
Apr 23, 2014 | 8.570 | 8.670 | 8.340 | 8.370 | 414,445 | -0.23(-2.67%) |
Apr 22, 2014 | 8.600 | 8.760 | 8.580 | 8.600 | 347,488 | +0.03(+0.35%) |
Apr 21, 2014 | 8.690 | 8.690 | 8.430 | 8.570 | 422,436 | -0.12(-1.38%) |
Apr 17, 2014 | 8.570 | 8.690 | 8.690 | 8.690 | 194,100 | +0.11(+1.28%) |
Apr 16, 2014 | 8.440 | 8.650 | 8.320 | 8.580 | 346,839 | +0.19(+2.26%) |
Apr 15, 2014 | 8.510 | 8.620 | 8.162 | 8.390 | 470,303 | -0.11(-1.29%) |
Apr 14, 2014 | 8.480 | 8.660 | 8.430 | 8.500 | 569,519 | +0.08(+0.95%) |
Apr 11, 2014 | 8.390 | 8.590 | 8.260 | 8.420 | 392,765 | -0.04(-0.47%) |
Apr 10, 2014 | 8.770 | 8.770 | 8.375 | 8.460 | 546,335 | -0.30(-3.42%) |
Apr 09, 2014 | 8.560 | 8.770 | 8.540 | 8.760 | 443,963 | +0.20(+2.34%) |
Apr 08, 2014 | 8.700 | 8.730 | 8.530 | 8.560 | 265,289 | -0.13(-1.50%) |
Apr 07, 2014 | 8.900 | 8.920 | 8.485 | 8.690 | 437,264 | -0.22(-2.47%) |
Apr 04, 2014 | 9.150 | 9.400 | 8.840 | 8.910 | 686,273 | -0.16(-1.76%) |
Apr 03, 2014 | 9.000 | 9.110 | 8.800 | 9.070 | 462,580 | +0.08(+0.89%) |
Apr 02, 2014 | 9.100 | 9.110 | 8.910 | 8.990 | 510,845 | -0.08(-0.88%) |
Apr 01, 2014 | 9.120 | 9.250 | 9.030 | 9.070 | 612,549 | -0.03(-0.33%) |
Mar 31, 2014 | 8.650 | 9.160 | 8.370 | 9.100 | 2,064,313 | +1.06(+13.18%) |
Mar 28, 2014 | 7.940 | 8.230 | 7.930 | 8.040 | 302,817 | +0.07(+0.88%) |
Mar 27, 2014 | 7.970 | 8.110 | 7.880 | 7.970 | 431,178 | -0.03(-0.38%) |
Mar 26, 2014 | 8.590 | 8.680 | 8.000 | 8.000 | 475,508 | -0.49(-5.77%) |
Mar 25, 2014 | 8.370 | 8.580 | 8.370 | 8.490 | 431,874 | +0.17(+2.04%) |
Mar 24, 2014 | 8.240 | 8.400 | 8.090 | 8.320 | 623,662 | +0.13(+1.59%) |
Mar 21, 2014 | 8.550 | 8.550 | 8.190 | 8.190 | 394,347 | -0.30(-3.53%) |
Mar 20, 2014 | 8.470 | 8.550 | 8.300 | 8.490 | 308,959 | +0.01(+0.12%) |
Mar 19, 2014 | 8.640 | 8.729 | 8.340 | 8.480 | 286,142 | -0.11(-1.28%) |
Mar 18, 2014 | 8.180 | 8.590 | 8.180 | 8.590 | 347,289 | +0.40(+4.88%) |
Mar 17, 2014 | 8.300 | 8.480 | 8.135 | 8.190 | 426,267 | -0.07(-0.85%) |
Mar 14, 2014 | 8.120 | 8.260 | 8.080 | 8.260 | 295,305 | +0.08(+0.98%) |
Mar 13, 2014 | 8.500 | 8.500 | 8.040 | 8.180 | 583,489 | -0.29(-3.42%) |
Mar 12, 2014 | 8.370 | 8.500 | 8.286 | 8.470 | 321,451 | +0.00(+0.00%) |
Mar 11, 2014 | 8.560 | 8.760 | 8.370 | 8.470 | 308,724 | -0.10(-1.17%) |
Mar 10, 2014 | 8.560 | 8.660 | 8.420 | 8.570 | 353,538 | -0.03(-0.35%) |
Mar 07, 2014 | 8.730 | 8.850 | 8.530 | 8.600 | 222,850 | -0.10(-1.15%) |
Mar 06, 2014 | 8.710 | 8.860 | 8.620 | 8.700 | 335,245 | +0.02(+0.23%) |
Mar 05, 2014 | 8.650 | 8.745 | 8.500 | 8.680 | 343,198 | +0.04(+0.46%) |
Mar 04, 2014 | 8.580 | 8.985 | 8.580 | 8.640 | 489,714 | +0.15(+1.77%) |
Mar 03, 2014 | 8.510 | 8.580 | 8.280 | 8.490 | 461,660 | -0.12(-1.39%) |
Feb 28, 2014 | 8.870 | 8.990 | 8.610 | 8.610 | 491,620 | -0.23(-2.60%) |
Feb 27, 2014 | 8.450 | 9.000 | 8.450 | 8.840 | 1,150,254 | +0.33(+3.88%) |
Feb 26, 2014 | 8.640 | 8.680 | 8.470 | 8.510 | 483,766 | -0.09(-1.05%) |
Feb 25, 2014 | 8.380 | 8.640 | 8.370 | 8.600 | 690,815 | +0.19(+2.26%) |
Feb 24, 2014 | 8.480 | 8.650 | 8.250 | 8.410 | 959,195 | -0.33(-3.78%) |
Feb 21, 2014 | 8.240 | 8.840 | 7.790 | 8.740 | 1,236,773 | +0.53(+6.46%) |
Feb 20, 2014 | 8.200 | 8.250 | 7.920 | 8.210 | 727,054 | +0.06(+0.74%) |
Feb 19, 2014 | 8.200 | 8.270 | 8.041 | 8.150 | 598,939 | -0.06(-0.73%) |
Feb 18, 2014 | 8.210 | 8.310 | 8.000 | 8.210 | 628,974 | +0.05(+0.61%) |
Feb 14, 2014 | 8.120 | 8.160 | 8.160 | 8.160 | 467,200 | +0.04(+0.49%) |
Feb 13, 2014 | 8.010 | 8.240 | 7.830 | 8.120 | 490,255 | +0.06(+0.74%) |
Feb 12, 2014 | 7.690 | 8.100 | 7.690 | 8.060 | 455,775 | +0.39(+5.08%) |
Feb 11, 2014 | 7.560 | 7.710 | 7.485 | 7.670 | 216,061 | +0.11(+1.46%) |
Feb 10, 2014 | 7.630 | 7.670 | 7.460 | 7.560 | 368,185 | -0.11(-1.43%) |
Feb 07, 2014 | 7.740 | 7.900 | 7.640 | 7.670 | 264,905 | -0.03(-0.39%) |
Feb 06, 2014 | 7.540 | 7.830 | 7.540 | 7.700 | 247,400 | +0.19(+2.53%) |
Feb 05, 2014 | 7.560 | 7.650 | 7.450 | 7.510 | 438,272 | -0.07(-0.92%) |
Feb 04, 2014 | 7.660 | 7.750 | 7.540 | 7.580 | 292,123 | -0.01(-0.13%) |
Feb 03, 2014 | 8.010 | 8.232 | 7.500 | 7.590 | 547,717 | -0.46(-5.71%) |
Jan 31, 2014 | 7.950 | 8.210 | 7.890 | 8.050 | 734,073 | -0.05(-0.62%) |
Jan 30, 2014 | 7.990 | 8.160 | 7.940 | 8.100 | 343,382 | +0.18(+2.27%) |
Jan 29, 2014 | 8.010 | 8.080 | 7.700 | 7.920 | 455,559 | -0.20(-2.46%) |
Jan 28, 2014 | 7.930 | 8.140 | 7.900 | 8.120 | 489,091 | +0.19(+2.40%) |
Jan 27, 2014 | 8.000 | 8.130 | 7.610 | 7.930 | 648,814 | -0.07(-0.88%) |
Jan 24, 2014 | 8.380 | 8.380 | 7.810 | 8.000 | 695,754 | -0.42(-4.99%) |
Jan 23, 2014 | 8.210 | 8.420 | 7.990 | 8.420 | 662,674 | +0.20(+2.43%) |
Jan 22, 2014 | 7.820 | 8.230 | 7.774 | 8.220 | 685,437 | +0.38(+4.85%) |
Jan 21, 2014 | 7.770 | 7.880 | 7.750 | 7.840 | 322,028 | +0.09(+1.16%) |
Jan 17, 2014 | 7.960 | 7.750 | 7.750 | 7.750 | 345,100 | -0.22(-2.76%) |
Jan 16, 2014 | 7.670 | 8.040 | 7.567 | 7.970 | 407,596 | +0.24(+3.10%) |
Jan 15, 2014 | 7.850 | 7.850 | 7.700 | 7.730 | 398,668 | -0.12(-1.53%) |
Jan 14, 2014 | 7.600 | 7.920 | 7.470 | 7.850 | 362,089 | +0.24(+3.15%) |
Jan 13, 2014 | 7.710 | 7.749 | 7.530 | 7.610 | 348,900 | -0.12(-1.55%) |
Jan 10, 2014 | 7.550 | 7.840 | 7.550 | 7.730 | 410,839 | +0.20(+2.66%) |
Jan 09, 2014 | 7.430 | 7.560 | 7.310 | 7.530 | 267,977 | +0.12(+1.62%) |
Jan 08, 2014 | 7.390 | 7.528 | 7.250 | 7.410 | 387,754 | +0.00(+0.00%) |
Jan 07, 2014 | 7.660 | 7.750 | 7.400 | 7.410 | 313,668 | -0.24(-3.14%) |
Jan 06, 2014 | 7.650 | 7.880 | 7.610 | 7.650 | 701,444 | +0.02(+0.26%) |
Jan 03, 2014 | 7.500 | 7.870 | 7.500 | 7.630 | 665,931 | +0.10(+1.33%) |
Jan 02, 2014 | 7.180 | 7.600 | 7.140 | 7.530 | 1,022,266 | +0.40(+5.61%) |
Dec 31, 2013 | 7.160 | 7.130 | 7.130 | 7.130 | 502,000 | -0.04(-0.56%) |
Dec 30, 2013 | 7.270 | 7.270 | 7.140 | 7.170 | 468,788 | -0.08(-1.10%) |
Dec 27, 2013 | 7.350 | 7.360 | 7.170 | 7.250 | 271,080 | -0.06(-0.82%) |
Dec 26, 2013 | 7.400 | 7.480 | 7.260 | 7.310 | 202,018 | -0.08(-1.08%) |
Dec 24, 2013 | 7.250 | 7.470 | 7.250 | 7.390 | 331,849 | +0.22(+3.07%) |
Dec 23, 2013 | 7.010 | 7.200 | 6.950 | 7.170 | 775,065 | +0.24(+3.46%) |
Dec 20, 2013 | 7.060 | 7.170 | 6.925 | 6.930 | 742,710 | -0.12(-1.70%) |
Dec 19, 2013 | 7.250 | 7.250 | 6.910 | 7.050 | 319,406 | -0.08(-1.12%) |
Dec 18, 2013 | 6.920 | 7.150 | 6.890 | 7.130 | 423,211 | +0.25(+3.63%) |
Dec 17, 2013 | 6.980 | 6.980 | 6.760 | 6.880 | 293,410 | -0.02(-0.29%) |
Dec 16, 2013 | 6.840 | 6.950 | 6.840 | 6.900 | 329,181 | +0.09(+1.32%) |
Dec 13, 2013 | 6.820 | 6.890 | 6.780 | 6.810 | 279,678 | +0.04(+0.59%) |
Dec 12, 2013 | 6.670 | 6.839 | 6.610 | 6.770 | 378,198 | +0.09(+1.35%) |
Dec 11, 2013 | 6.450 | 6.720 | 6.350 | 6.680 | 804,466 | +0.23(+3.57%) |
Dec 10, 2013 | 6.640 | 6.740 | 6.450 | 6.450 | 245,209 | -0.19(-2.86%) |
Dec 09, 2013 | 6.660 | 6.690 | 6.570 | 6.640 | 241,770 | +0.01(+0.15%) |
Dec 06, 2013 | 6.650 | 6.760 | 6.521 | 6.630 | 0 | +0.06(+0.91%) |
Dec 05, 2013 | 6.670 | 6.740 | 6.550 | 6.570 | 0 | -0.08(-1.20%) |
Dec 04, 2013 | 6.740 | 6.876 | 6.520 | 6.650 | 0 | -0.12(-1.77%) |
Dec 03, 2013 | 6.730 | 6.880 | 6.690 | 6.770 | 0 | +0.01(+0.15%) |