Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.995 | 8.269 | 7.554 | 7.644 | 2,468,360 | -0.30(-3.74%) |
Sep 29, 2014 | 7.869 | 7.990 | 7.698 | 7.941 | 1,056,453 | -0.02(-0.23%) |
Sep 26, 2014 | 7.770 | 8.013 | 7.554 | 7.959 | 1,069,702 | +0.22(+2.79%) |
Sep 25, 2014 | 8.058 | 8.058 | 7.671 | 7.743 | 1,103,045 | -0.34(-4.23%) |
Sep 24, 2014 | 7.734 | 8.228 | 7.698 | 8.085 | 1,216,506 | +0.37(+4.78%) |
Sep 23, 2014 | 7.626 | 8.022 | 7.626 | 7.716 | 1,098,060 | +0.09(+1.18%) |
Sep 22, 2014 | 7.995 | 8.004 | 7.437 | 7.626 | 1,323,005 | -0.43(-5.36%) |
Sep 19, 2014 | 8.318 | 8.444 | 7.986 | 8.058 | 2,769,705 | -0.24(-2.93%) |
Sep 18, 2014 | 8.453 | 8.507 | 8.224 | 8.300 | 973,926 | -0.11(-1.28%) |
Sep 17, 2014 | 8.192 | 8.561 | 8.076 | 8.408 | 2,215,356 | +0.22(+2.63%) |
Sep 16, 2014 | 7.707 | 8.381 | 7.644 | 8.192 | 1,497,631 | +0.49(+6.43%) |
Sep 15, 2014 | 7.833 | 7.869 | 7.590 | 7.698 | 880,761 | -0.11(-1.38%) |
Sep 12, 2014 | 8.183 | 8.183 | 7.743 | 7.806 | 1,123,403 | -0.40(-4.93%) |
Sep 11, 2014 | 7.878 | 8.255 | 7.788 | 8.210 | 1,371,877 | +0.25(+3.16%) |
Sep 10, 2014 | 7.824 | 8.071 | 7.716 | 7.959 | 1,139,563 | +0.16(+2.08%) |
Sep 09, 2014 | 7.761 | 7.927 | 7.743 | 7.797 | 796,904 | +0.08(+1.05%) |
Sep 08, 2014 | 8.031 | 8.031 | 7.653 | 7.716 | 1,009,867 | -0.40(-4.98%) |
Sep 05, 2014 | 7.824 | 8.139 | 7.824 | 8.121 | 741,493 | +0.28(+3.55%) |
Sep 04, 2014 | 8.040 | 8.040 | 7.752 | 7.842 | 850,056 | -0.18(-2.24%) |
Sep 03, 2014 | 8.076 | 8.139 | 7.968 | 8.022 | 709,228 | +0.04(+0.45%) |
Sep 02, 2014 | 8.201 | 8.228 | 7.968 | 7.986 | 1,067,070 | -0.24(-2.95%) |
Aug 29, 2014 | 8.291 | 8.228 | 8.228 | 8.228 | 744,260 | -0.04(-0.44%) |
Aug 28, 2014 | 8.103 | 8.273 | 8.040 | 8.264 | 1,181,272 | +0.13(+1.55%) |
Aug 27, 2014 | 8.264 | 8.273 | 8.035 | 8.139 | 1,106,696 | -0.11(-1.31%) |
Aug 26, 2014 | 8.525 | 8.561 | 8.219 | 8.246 | 1,923,319 | -0.22(-2.65%) |
Aug 25, 2014 | 8.237 | 8.696 | 8.174 | 8.471 | 2,591,931 | +0.29(+3.52%) |
Aug 22, 2014 | 8.112 | 8.219 | 7.968 | 8.183 | 1,102,410 | +0.05(+0.66%) |
Aug 21, 2014 | 7.824 | 8.165 | 7.801 | 8.130 | 1,130,804 | +0.33(+4.27%) |
Aug 20, 2014 | 7.869 | 7.923 | 7.689 | 7.797 | 1,147,410 | -0.07(-0.91%) |
Aug 19, 2014 | 7.824 | 8.022 | 7.815 | 7.869 | 1,127,695 | +0.04(+0.57%) |
Aug 18, 2014 | 7.788 | 7.905 | 7.617 | 7.824 | 1,382,392 | +0.09(+1.16%) |
Aug 15, 2014 | 7.500 | 7.896 | 7.472 | 7.734 | 1,674,068 | +0.31(+4.24%) |
Aug 14, 2014 | 7.131 | 7.428 | 7.041 | 7.419 | 1,652,497 | +0.39(+5.50%) |
Aug 13, 2014 | 7.230 | 7.284 | 6.951 | 7.032 | 854,411 | -0.15(-2.13%) |
Aug 12, 2014 | 7.428 | 7.473 | 7.140 | 7.185 | 1,444,620 | -0.26(-3.50%) |
Aug 11, 2014 | 7.545 | 7.644 | 7.424 | 7.446 | 1,292,147 | -0.04(-0.60%) |
Aug 08, 2014 | 7.113 | 7.536 | 7.068 | 7.491 | 1,503,720 | +0.39(+5.44%) |
Aug 07, 2014 | 6.727 | 7.257 | 6.727 | 7.104 | 2,108,097 | +0.70(+10.96%) |
Aug 06, 2014 | 6.178 | 6.439 | 6.124 | 6.403 | 883,706 | +0.21(+3.34%) |
Aug 05, 2014 | 6.394 | 6.457 | 6.151 | 6.196 | 1,047,101 | -0.24(-3.77%) |
Aug 04, 2014 | 6.205 | 6.457 | 6.115 | 6.439 | 763,411 | +0.23(+3.77%) |
Aug 01, 2014 | 6.205 | 6.304 | 6.097 | 6.205 | 843,775 | +0.00(+0.00%) |
Jul 31, 2014 | 6.331 | 6.331 | 6.115 | 6.205 | 1,178,161 | -0.18(-2.82%) |
Jul 30, 2014 | 6.484 | 6.529 | 6.340 | 6.385 | 646,982 | -0.01(-0.14%) |
Jul 29, 2014 | 6.430 | 6.592 | 6.358 | 6.394 | 627,451 | -0.05(-0.84%) |
Jul 28, 2014 | 6.583 | 6.583 | 6.313 | 6.448 | 645,610 | -0.14(-2.18%) |
Jul 25, 2014 | 6.745 | 6.745 | 6.565 | 6.592 | 642,254 | -0.22(-3.17%) |
Jul 24, 2014 | 6.924 | 6.924 | 6.664 | 6.808 | 943,111 | -0.11(-1.56%) |
Jul 23, 2014 | 6.826 | 6.924 | 6.673 | 6.915 | 592,763 | +0.07(+1.05%) |
Jul 22, 2014 | 6.628 | 6.844 | 6.592 | 6.844 | 905,095 | +0.28(+4.25%) |
Jul 21, 2014 | 6.295 | 6.583 | 6.295 | 6.565 | 1,100,921 | +0.25(+3.99%) |
Jul 18, 2014 | 6.142 | 6.331 | 6.115 | 6.313 | 757,674 | +0.19(+3.08%) |
Jul 17, 2014 | 6.187 | 6.358 | 6.088 | 6.124 | 704,416 | -0.11(-1.73%) |
Jul 16, 2014 | 6.196 | 6.241 | 5.953 | 6.232 | 775,818 | +0.05(+0.87%) |
Jul 15, 2014 | 6.214 | 6.286 | 6.070 | 6.178 | 1,386,892 | -0.06(-1.01%) |
Jul 14, 2014 | 6.115 | 6.286 | 6.052 | 6.241 | 651,934 | +0.15(+2.51%) |
Jul 11, 2014 | 6.088 | 6.326 | 6.025 | 6.088 | 1,096,577 | +0.00(+0.00%) |
Jul 10, 2014 | 6.160 | 6.214 | 5.980 | 6.088 | 1,244,863 | -0.22(-3.56%) |
Jul 09, 2014 | 6.322 | 6.376 | 6.223 | 6.313 | 551,544 | -0.01(-0.14%) |
Jul 08, 2014 | 6.295 | 6.340 | 6.178 | 6.322 | 686,647 | +0.03(+0.43%) |
Jul 07, 2014 | 6.466 | 6.511 | 6.259 | 6.295 | 621,433 | -0.20(-3.05%) |
Jul 03, 2014 | 6.466 | 6.493 | 6.493 | 6.493 | 308,468 | +0.04(+0.70%) |
Jul 02, 2014 | 6.565 | 6.664 | 6.434 | 6.448 | 985,060 | -0.12(-1.78%) |
Jul 01, 2014 | 6.520 | 6.655 | 6.466 | 6.565 | 1,069,113 | +0.06(+0.97%) |
Jun 30, 2014 | 6.394 | 6.520 | 6.295 | 6.502 | 876,988 | +0.06(+0.98%) |
Jun 27, 2014 | 6.115 | 6.439 | 6.115 | 6.439 | 2,315,073 | +0.29(+4.68%) |
Jun 26, 2014 | 6.223 | 6.223 | 6.007 | 6.151 | 909,948 | -0.10(-1.58%) |
Jun 25, 2014 | 5.962 | 6.268 | 5.962 | 6.250 | 819,684 | +0.25(+4.20%) |
Jun 24, 2014 | 6.259 | 6.313 | 5.971 | 5.998 | 1,348,789 | -0.30(-4.71%) |
Jun 23, 2014 | 6.376 | 6.466 | 6.196 | 6.295 | 948,632 | -0.07(-1.13%) |
Jun 20, 2014 | 6.205 | 6.421 | 6.115 | 6.367 | 5,948,986 | +0.18(+2.91%) |
Jun 19, 2014 | 6.133 | 6.196 | 6.025 | 6.187 | 903,149 | +0.07(+1.18%) |
Jun 18, 2014 | 6.106 | 6.268 | 6.016 | 6.115 | 742,366 | +0.02(+0.30%) |
Jun 17, 2014 | 5.980 | 6.133 | 5.908 | 6.097 | 1,310,913 | +0.14(+2.42%) |
Jun 16, 2014 | 6.034 | 6.070 | 5.863 | 5.953 | 1,023,414 | -0.07(-1.19%) |
Jun 13, 2014 | 6.115 | 6.183 | 5.863 | 6.025 | 966,361 | -0.10(-1.62%) |
Jun 12, 2014 | 6.106 | 6.295 | 5.998 | 6.124 | 950,130 | +0.02(+0.29%) |
Jun 11, 2014 | 5.980 | 6.142 | 5.908 | 6.106 | 647,913 | +0.07(+1.19%) |
Jun 10, 2014 | 6.079 | 6.124 | 5.872 | 6.034 | 1,036,220 | -0.04(-0.74%) |
Jun 06, 2014 | 5.863 | 6.106 | 5.800 | 6.079 | 1,374,048 | +0.23(+4.00%) |
Jun 05, 2014 | 5.827 | 5.868 | 5.656 | 5.845 | 880,117 | +0.05(+0.93%) |
Jun 04, 2014 | 5.701 | 5.872 | 5.603 | 5.791 | 665,369 | +0.07(+1.26%) |
Jun 03, 2014 | 5.612 | 5.773 | 5.576 | 5.719 | 621,397 | +0.06(+1.11%) |
Jun 02, 2014 | 5.845 | 5.908 | 5.594 | 5.656 | 685,620 | -0.19(-3.23%) |
May 30, 2014 | 5.845 | 5.881 | 5.737 | 5.845 | 618,361 | -0.01(-0.15%) |
May 29, 2014 | 5.854 | 5.935 | 5.773 | 5.854 | 789,527 | +0.01(+0.15%) |
May 28, 2014 | 5.818 | 5.881 | 5.603 | 5.845 | 950,925 | +0.01(+0.15%) |
May 27, 2014 | 5.809 | 5.890 | 5.755 | 5.836 | 549,161 | +0.04(+0.78%) |
May 23, 2014 | 5.836 | 5.791 | 5.791 | 5.791 | 431,455 | -0.11(-1.83%) |
May 22, 2014 | 5.962 | 6.016 | 5.854 | 5.899 | 261,448 | -0.05(-0.91%) |
May 21, 2014 | 5.962 | 6.052 | 5.773 | 5.953 | 685,494 | -0.01(-0.15%) |
May 20, 2014 | 5.971 | 6.034 | 5.818 | 5.962 | 836,990 | +0.00(+0.00%) |
May 19, 2014 | 6.079 | 6.124 | 5.917 | 5.962 | 1,088,245 | -0.15(-2.50%) |
May 16, 2014 | 6.214 | 6.223 | 5.980 | 6.115 | 742,574 | -0.10(-1.59%) |
May 15, 2014 | 6.358 | 6.358 | 6.007 | 6.214 | 1,418,085 | -0.13(-2.12%) |
May 14, 2014 | 6.897 | 6.901 | 6.340 | 6.349 | 1,569,938 | -0.64(-9.14%) |
May 13, 2014 | 6.718 | 7.104 | 6.700 | 6.987 | 1,026,679 | +0.28(+4.16%) |
May 12, 2014 | 6.547 | 6.835 | 6.484 | 6.709 | 1,039,757 | +0.18(+2.75%) |
May 09, 2014 | 6.439 | 6.628 | 6.403 | 6.529 | 1,171,115 | +0.10(+1.54%) |
May 08, 2014 | 7.527 | 7.572 | 6.066 | 6.430 | 3,150,117 | -1.50(-18.93%) |
May 07, 2014 | 8.210 | 8.246 | 7.743 | 7.932 | 641,395 | -0.27(-3.29%) |
May 06, 2014 | 8.067 | 8.381 | 8.067 | 8.201 | 622,706 | +0.14(+1.79%) |
May 05, 2014 | 8.165 | 8.264 | 7.959 | 8.058 | 540,981 | -0.16(-1.97%) |
May 02, 2014 | 8.049 | 8.363 | 7.995 | 8.219 | 571,836 | +0.21(+2.58%) |
May 01, 2014 | 8.273 | 8.273 | 7.914 | 8.013 | 846,683 | -0.28(-3.36%) |
Apr 30, 2014 | 7.887 | 8.300 | 7.779 | 8.291 | 915,393 | +0.36(+4.54%) |
Apr 29, 2014 | 8.094 | 8.255 | 7.842 | 7.932 | 860,890 | -0.16(-2.00%) |
Apr 28, 2014 | 7.887 | 8.201 | 7.833 | 8.094 | 753,137 | +0.22(+2.74%) |
Apr 25, 2014 | 7.842 | 7.939 | 7.734 | 7.878 | 604,231 | -0.03(-0.34%) |
Apr 24, 2014 | 8.085 | 8.130 | 7.897 | 7.905 | 486,610 | -0.10(-1.24%) |
Apr 23, 2014 | 7.986 | 8.094 | 7.905 | 8.004 | 416,054 | +0.03(+0.34%) |
Apr 22, 2014 | 8.156 | 8.255 | 7.959 | 7.977 | 976,280 | -0.18(-2.21%) |
Apr 21, 2014 | 7.959 | 8.192 | 7.869 | 8.156 | 575,719 | +0.21(+2.60%) |
Apr 17, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 575,348 | +0.00(+0.00%) |
Apr 16, 2014 | 7.959 | 7.986 | 7.871 | 7.950 | 506,064 | +0.13(+1.61%) |
Apr 15, 2014 | 7.806 | 7.878 | 7.536 | 7.824 | 976,301 | +0.01(+0.12%) |
Apr 14, 2014 | 7.734 | 7.932 | 7.617 | 7.815 | 600,712 | +0.21(+2.72%) |
Apr 11, 2014 | 7.473 | 7.806 | 7.464 | 7.608 | 718,377 | +0.07(+0.95%) |
Apr 10, 2014 | 7.788 | 7.824 | 7.428 | 7.536 | 833,179 | -0.27(-3.46%) |
Apr 09, 2014 | 7.536 | 7.860 | 7.302 | 7.806 | 714,828 | +0.31(+4.08%) |
Apr 08, 2014 | 7.131 | 7.554 | 7.131 | 7.500 | 867,653 | +0.39(+5.44%) |
Apr 07, 2014 | 7.248 | 7.419 | 7.095 | 7.113 | 953,410 | -0.13(-1.86%) |
Apr 04, 2014 | 7.518 | 7.554 | 7.149 | 7.248 | 617,740 | -0.16(-2.18%) |
Apr 03, 2014 | 7.572 | 7.761 | 7.365 | 7.410 | 561,154 | -0.17(-2.25%) |
Apr 02, 2014 | 7.437 | 7.644 | 7.347 | 7.581 | 488,070 | +0.13(+1.81%) |
Apr 01, 2014 | 7.671 | 7.715 | 7.415 | 7.446 | 854,925 | -0.24(-3.16%) |
Mar 31, 2014 | 7.464 | 7.743 | 7.266 | 7.689 | 863,469 | +0.24(+3.26%) |
Mar 28, 2014 | 7.239 | 7.581 | 7.221 | 7.446 | 1,021,655 | +0.22(+2.98%) |
Mar 27, 2014 | 6.906 | 7.338 | 6.871 | 7.230 | 1,191,399 | +0.35(+5.10%) |
Mar 26, 2014 | 6.906 | 7.007 | 6.808 | 6.880 | 645,188 | +0.04(+0.66%) |
Mar 25, 2014 | 6.718 | 6.879 | 6.718 | 6.835 | 642,860 | +0.21(+3.12%) |
Mar 24, 2014 | 6.601 | 6.727 | 6.565 | 6.628 | 631,641 | +0.07(+1.10%) |
Mar 21, 2014 | 6.331 | 6.601 | 6.304 | 6.556 | 1,334,734 | +0.22(+3.55%) |
Mar 20, 2014 | 6.277 | 6.349 | 6.070 | 6.331 | 551,623 | +0.01(+0.14%) |
Mar 19, 2014 | 6.421 | 6.421 | 6.223 | 6.322 | 615,604 | -0.06(-0.99%) |
Mar 18, 2014 | 6.178 | 6.457 | 6.106 | 6.385 | 745,313 | +0.21(+3.35%) |
Mar 17, 2014 | 6.448 | 6.547 | 5.980 | 6.178 | 1,066,826 | -0.22(-3.51%) |
Mar 14, 2014 | 5.594 | 6.520 | 5.567 | 6.403 | 2,514,863 | +1.03(+19.06%) |
Mar 13, 2014 | 5.594 | 5.594 | 5.243 | 5.378 | 784,313 | -0.17(-3.08%) |
Mar 12, 2014 | 5.414 | 5.585 | 5.378 | 5.549 | 449,870 | +0.09(+1.65%) |
Mar 11, 2014 | 5.890 | 5.917 | 5.432 | 5.459 | 645,706 | -0.43(-7.33%) |
Mar 10, 2014 | 5.944 | 6.007 | 5.836 | 5.890 | 270,583 | -0.09(-1.50%) |
Mar 07, 2014 | 6.034 | 6.070 | 5.872 | 5.980 | 276,505 | +0.03(+0.45%) |
Mar 06, 2014 | 6.115 | 6.115 | 5.926 | 5.953 | 251,264 | -0.13(-2.07%) |
Mar 05, 2014 | 6.250 | 6.295 | 6.034 | 6.079 | 370,467 | -0.20(-3.15%) |
Mar 04, 2014 | 6.124 | 6.322 | 6.070 | 6.277 | 513,803 | +0.26(+4.33%) |
Mar 03, 2014 | 5.971 | 6.115 | 5.966 | 6.016 | 348,988 | +0.03(+0.45%) |
Feb 28, 2014 | 5.818 | 6.124 | 5.818 | 5.989 | 941,589 | -0.40(-6.20%) |
Feb 27, 2014 | 6.340 | 6.421 | 6.295 | 6.385 | 342,205 | +0.00(+0.00%) |
Feb 26, 2014 | 6.439 | 6.556 | 6.304 | 6.385 | 357,082 | -0.04(-0.70%) |
Feb 25, 2014 | 6.646 | 6.655 | 6.358 | 6.430 | 520,230 | -0.24(-3.64%) |
Feb 24, 2014 | 6.259 | 6.700 | 6.241 | 6.673 | 600,346 | +0.43(+6.92%) |
Feb 21, 2014 | 6.313 | 6.403 | 6.214 | 6.241 | 677,828 | -0.04(-0.72%) |
Feb 20, 2014 | 6.007 | 6.322 | 6.007 | 6.286 | 585,468 | +0.27(+4.48%) |
Feb 19, 2014 | 6.061 | 6.151 | 5.953 | 6.016 | 437,112 | -0.09(-1.47%) |
Feb 18, 2014 | 5.989 | 6.124 | 5.962 | 6.106 | 352,663 | +0.14(+2.41%) |
Feb 14, 2014 | 5.980 | 5.962 | 5.962 | 5.962 | 280,668 | -0.01(-0.15%) |
Feb 13, 2014 | 5.944 | 6.034 | 5.899 | 5.971 | 293,222 | -0.01(-0.15%) |
Feb 12, 2014 | 5.998 | 6.115 | 5.953 | 5.980 | 390,692 | -0.01(-0.15%) |
Feb 11, 2014 | 5.827 | 6.084 | 5.773 | 5.989 | 485,040 | +0.18(+3.10%) |
Feb 10, 2014 | 5.728 | 5.872 | 5.647 | 5.809 | 338,257 | +0.05(+0.94%) |
Feb 07, 2014 | 5.773 | 5.782 | 5.621 | 5.755 | 605,751 | +0.02(+0.31%) |
Feb 06, 2014 | 5.468 | 5.737 | 5.441 | 5.737 | 537,969 | +0.30(+5.45%) |
Feb 05, 2014 | 5.522 | 5.522 | 5.315 | 5.441 | 427,768 | -0.08(-1.47%) |
Feb 04, 2014 | 5.387 | 5.567 | 5.333 | 5.522 | 599,169 | +0.19(+3.54%) |
Feb 03, 2014 | 5.423 | 5.441 | 5.261 | 5.333 | 557,907 | -0.08(-1.50%) |
Jan 31, 2014 | 5.405 | 5.450 | 5.315 | 5.414 | 553,379 | -0.11(-1.95%) |
Jan 30, 2014 | 5.549 | 5.567 | 5.423 | 5.522 | 406,513 | +0.01(+0.16%) |
Jan 29, 2014 | 5.549 | 5.576 | 5.405 | 5.513 | 478,247 | -0.08(-1.45%) |
Jan 28, 2014 | 5.540 | 5.638 | 5.522 | 5.594 | 784,573 | +0.08(+1.47%) |
Jan 27, 2014 | 5.764 | 5.764 | 5.495 | 5.513 | 545,203 | -0.23(-4.07%) |
Jan 24, 2014 | 5.971 | 5.971 | 5.630 | 5.746 | 650,384 | -0.24(-4.05%) |
Jan 23, 2014 | 6.097 | 6.178 | 5.944 | 5.989 | 387,803 | -0.10(-1.62%) |
Jan 22, 2014 | 5.917 | 6.160 | 5.908 | 6.088 | 530,223 | +0.19(+3.20%) |
Jan 21, 2014 | 5.719 | 5.899 | 5.656 | 5.899 | 489,137 | +0.24(+4.29%) |
Jan 17, 2014 | 5.773 | 5.656 | 5.656 | 5.656 | 406,101 | -0.14(-2.48%) |
Jan 16, 2014 | 5.728 | 5.836 | 5.630 | 5.800 | 411,125 | +0.08(+1.42%) |
Jan 15, 2014 | 5.827 | 5.881 | 5.701 | 5.719 | 269,228 | -0.11(-1.85%) |
Jan 14, 2014 | 5.737 | 5.908 | 5.719 | 5.827 | 396,643 | +0.13(+2.37%) |
Jan 13, 2014 | 5.809 | 5.899 | 5.656 | 5.692 | 544,668 | -0.15(-2.62%) |
Jan 10, 2014 | 5.683 | 5.854 | 5.576 | 5.845 | 548,846 | +0.14(+2.52%) |
Jan 09, 2014 | 5.576 | 5.800 | 5.495 | 5.701 | 767,300 | +0.19(+3.43%) |
Jan 08, 2014 | 5.980 | 5.980 | 5.288 | 5.513 | 1,566,065 | -0.46(-7.68%) |
Jan 07, 2014 | 5.809 | 6.016 | 5.809 | 5.971 | 460,802 | +0.20(+3.43%) |
Jan 06, 2014 | 5.989 | 6.025 | 5.755 | 5.773 | 635,180 | -0.21(-3.46%) |
Jan 03, 2014 | 5.962 | 6.052 | 5.863 | 5.980 | 484,932 | +0.04(+0.76%) |
Jan 02, 2014 | 6.196 | 6.196 | 5.827 | 5.935 | 648,238 | -0.26(-4.21%) |
Dec 31, 2013 | 6.232 | 6.196 | 6.196 | 6.196 | 607,707 | -0.04(-0.58%) |
Dec 30, 2013 | 6.358 | 6.376 | 6.196 | 6.232 | 510,051 | -0.10(-1.56%) |
Dec 27, 2013 | 6.340 | 6.376 | 6.167 | 6.331 | 395,097 | +0.03(+0.43%) |
Dec 26, 2013 | 6.493 | 6.502 | 6.277 | 6.304 | 337,624 | -0.15(-2.37%) |
Dec 24, 2013 | 6.268 | 6.475 | 6.232 | 6.457 | 210,525 | +0.15(+2.42%) |
Dec 23, 2013 | 6.475 | 6.547 | 6.277 | 6.304 | 669,070 | -0.14(-2.23%) |
Dec 20, 2013 | 6.277 | 6.565 | 6.232 | 6.448 | 1,706,877 | +0.19(+3.02%) |
Dec 19, 2013 | 6.097 | 6.286 | 6.025 | 6.259 | 538,153 | +0.14(+2.35%) |
Dec 18, 2013 | 6.061 | 6.241 | 5.944 | 6.115 | 721,087 | +0.04(+0.74%) |
Dec 17, 2013 | 5.998 | 6.111 | 5.854 | 6.070 | 565,840 | +0.08(+1.35%) |
Dec 16, 2013 | 5.854 | 5.998 | 5.836 | 5.989 | 531,314 | +0.16(+2.78%) |
Dec 13, 2013 | 5.836 | 5.872 | 5.665 | 5.827 | 555,189 | -0.02(-0.31%) |
Dec 12, 2013 | 5.845 | 5.998 | 5.764 | 5.845 | 801,889 | +0.00(+0.00%) |
Dec 11, 2013 | 5.683 | 5.863 | 5.558 | 5.845 | 753,612 | +0.15(+2.69%) |
Dec 10, 2013 | 5.674 | 5.791 | 5.603 | 5.692 | 748,165 | +0.04(+0.64%) |
Dec 09, 2013 | 5.845 | 5.854 | 5.576 | 5.656 | 890,028 | -0.14(-2.48%) |
Dec 06, 2013 | 5.486 | 6.241 | 5.450 | 5.800 | 2,200,886 | +0.49(+9.32%) |
Dec 05, 2013 | 5.279 | 5.378 | 5.189 | 5.306 | 396,737 | +0.01(+0.17%) |
Dec 04, 2013 | 5.243 | 5.396 | 5.216 | 5.297 | 508,870 | +0.05(+1.03%) |
Dec 03, 2013 | 5.189 | 5.346 | 5.144 | 5.243 | 568,982 | +0.03(+0.52%) |
Dec 02, 2013 | 5.414 | 5.414 | 5.193 | 5.216 | 558,978 | -0.22(-4.13%) |
Nov 29, 2013 | 5.513 | 5.513 | 5.414 | 5.441 | 288,644 | -0.02(-0.33%) |
Nov 27, 2013 | 5.576 | 5.630 | 5.432 | 5.459 | 603,936 | -0.15(-2.72%) |
Nov 26, 2013 | 5.423 | 5.791 | 5.423 | 5.612 | 954,402 | +0.40(+7.59%) |
Nov 25, 2013 | 5.396 | 5.396 | 5.172 | 5.216 | 491,543 | -0.21(-3.81%) |
Nov 22, 2013 | 5.423 | 5.486 | 5.225 | 5.423 | 542,969 | +0.03(+0.50%) |
Nov 21, 2013 | 5.090 | 5.409 | 5.090 | 5.396 | 601,334 | +0.35(+6.95%) |
Nov 20, 2013 | 4.991 | 5.126 | 4.928 | 5.045 | 575,381 | +0.07(+1.45%) |
Nov 19, 2013 | 5.090 | 5.243 | 4.955 | 4.973 | 554,899 | -0.13(-2.64%) |
Nov 18, 2013 | 5.477 | 5.486 | 5.072 | 5.108 | 549,468 | -0.36(-6.58%) |
Nov 15, 2013 | 5.585 | 5.647 | 5.450 | 5.468 | 622,276 | -0.13(-2.41%) |
Nov 14, 2013 | 5.369 | 5.656 | 5.207 | 5.603 | 745,109 | +0.22(+4.18%) |
Nov 13, 2013 | 5.162 | 5.387 | 5.099 | 5.378 | 789,128 | +0.16(+3.10%) |
Nov 12, 2013 | 5.171 | 5.216 | 5.054 | 5.216 | 663,323 | +0.04(+0.87%) |
Nov 11, 2013 | 5.306 | 5.315 | 5.144 | 5.171 | 519,865 | -0.16(-3.04%) |
Nov 08, 2013 | 4.577 | 5.342 | 4.577 | 5.333 | 1,156,416 | +0.75(+16.27%) |
Nov 07, 2013 | 4.748 | 4.820 | 4.523 | 4.586 | 848,756 | -0.14(-3.04%) |
Nov 06, 2013 | 4.811 | 4.973 | 4.685 | 4.730 | 484,860 | -0.06(-1.31%) |
Nov 05, 2013 | 5.090 | 5.090 | 4.748 | 4.793 | 428,936 | -0.30(-5.83%) |
Nov 04, 2013 | 4.730 | 5.090 | 4.730 | 5.090 | 547,240 | +0.40(+8.64%) |
Nov 01, 2013 | 4.730 | 4.793 | 4.523 | 4.685 | 708,443 | -0.05(-1.14%) |
Oct 31, 2013 | 5.009 | 5.013 | 4.739 | 4.739 | 510,331 | -0.25(-5.05%) |
Oct 30, 2013 | 5.216 | 5.297 | 4.955 | 4.991 | 531,091 | -0.23(-4.48%) |
Oct 29, 2013 | 5.207 | 5.252 | 5.144 | 5.225 | 252,743 | +0.05(+1.04%) |
Oct 28, 2013 | 5.162 | 5.234 | 5.117 | 5.171 | 290,209 | -0.01(-0.17%) |
Oct 25, 2013 | 5.126 | 5.216 | 5.036 | 5.180 | 462,714 | +0.09(+1.77%) |
Oct 24, 2013 | 4.892 | 5.099 | 4.838 | 5.090 | 450,562 | +0.17(+3.47%) |
Oct 23, 2013 | 5.045 | 5.072 | 4.901 | 4.919 | 581,631 | -0.19(-3.70%) |
Oct 22, 2013 | 5.306 | 5.351 | 5.099 | 5.108 | 576,274 | -0.15(-2.91%) |
Oct 21, 2013 | 5.243 | 5.410 | 5.171 | 5.261 | 619,178 | +0.00(+0.00%) |
Oct 18, 2013 | 5.261 | 5.261 | 5.054 | 5.261 | 547,740 | +0.07(+1.39%) |
Oct 17, 2013 | 5.180 | 5.235 | 5.076 | 5.189 | 381,766 | -0.02(-0.35%) |
Oct 16, 2013 | 5.009 | 5.252 | 5.009 | 5.207 | 440,996 | +0.25(+5.08%) |
Oct 15, 2013 | 5.000 | 5.135 | 4.946 | 4.955 | 450,019 | -0.06(-1.25%) |
Oct 14, 2013 | 4.991 | 5.063 | 4.964 | 5.018 | 251,633 | -0.01(-0.18%) |
Oct 11, 2013 | 4.856 | 5.081 | 4.829 | 5.027 | 437,531 | +0.13(+2.76%) |
Oct 10, 2013 | 4.775 | 4.915 | 4.748 | 4.892 | 339,837 | +0.17(+3.62%) |
Oct 09, 2013 | 4.973 | 5.072 | 4.721 | 4.721 | 682,322 | -0.25(-5.06%) |
Oct 08, 2013 | 4.982 | 5.135 | 4.955 | 4.973 | 516,651 | -0.02(-0.36%) |
Oct 07, 2013 | 5.054 | 5.144 | 4.982 | 4.991 | 348,459 | -0.11(-2.12%) |
Oct 04, 2013 | 5.063 | 5.162 | 5.027 | 5.099 | 318,695 | +0.03(+0.53%) |
Oct 03, 2013 | 5.081 | 5.099 | 4.982 | 5.072 | 408,891 | -0.03(-0.53%) |
Oct 02, 2013 | 5.207 | 5.243 | 5.090 | 5.099 | 499,091 | -0.14(-2.74%) |