Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.600 | 6.630 | 6.550 | 6.598 | 1,110,677 | -0.10(-1.52%) |
Oct 30, 2014 | 6.645 | 6.790 | 6.640 | 6.700 | 1,122,111 | +0.28(+4.28%) |
Oct 29, 2014 | 6.515 | 6.530 | 6.410 | 6.425 | 564,885 | -0.04(-0.70%) |
Oct 28, 2014 | 6.430 | 6.480 | 6.410 | 6.470 | 591,441 | +0.04(+0.69%) |
Oct 27, 2014 | 6.360 | 6.440 | 6.530 | 6.426 | 1,224,439 | -0.10(-1.60%) |
Oct 24, 2014 | 6.435 | 6.560 | 6.380 | 6.530 | 667,980 | +0.10(+1.59%) |
Oct 23, 2014 | 6.420 | 6.470 | 6.400 | 6.428 | 506,128 | -0.01(-0.19%) |
Oct 22, 2014 | 6.490 | 6.512 | 6.410 | 6.440 | 748,989 | -0.17(-2.57%) |
Oct 21, 2014 | 6.580 | 6.630 | 6.570 | 6.610 | 747,433 | +0.04(+0.61%) |
Oct 20, 2014 | 6.545 | 6.590 | 6.540 | 6.570 | 630,765 | -0.07(-1.05%) |
Oct 17, 2014 | 6.613 | 6.720 | 6.590 | 6.640 | 429,319 | +0.07(+1.07%) |
Oct 16, 2014 | 6.460 | 6.650 | 6.450 | 6.570 | 1,278,820 | -0.12(-1.79%) |
Oct 15, 2014 | 6.660 | 6.710 | 6.530 | 6.690 | 1,126,692 | +0.08(+1.21%) |
Oct 14, 2014 | 6.720 | 6.740 | 6.550 | 6.610 | 719,893 | -0.11(-1.64%) |
Oct 13, 2014 | 6.755 | 6.780 | 6.700 | 6.720 | 446,304 | +0.07(+1.05%) |
Oct 10, 2014 | 6.610 | 6.750 | 6.600 | 6.650 | 3,287,139 | -0.11(-1.63%) |
Oct 09, 2014 | 6.800 | 6.810 | 6.710 | 6.760 | 785,243 | -0.12(-1.74%) |
Oct 08, 2014 | 6.820 | 6.890 | 6.720 | 6.880 | 1,158,666 | +0.00(+0.00%) |
Oct 07, 2014 | 6.940 | 6.940 | 6.860 | 6.880 | 656,086 | -0.14(-2.02%) |
Oct 06, 2014 | 7.000 | 7.040 | 6.950 | 7.022 | 501,779 | +0.09(+1.33%) |
Oct 03, 2014 | 6.885 | 6.960 | 6.870 | 6.930 | 811,029 | +0.05(+0.73%) |
Oct 02, 2014 | 6.850 | 6.920 | 6.780 | 6.880 | 740,429 | -0.08(-1.15%) |
Oct 01, 2014 | 7.020 | 7.030 | 6.910 | 6.960 | 768,317 | -0.02(-0.29%) |
Sep 30, 2014 | 7.000 | 7.070 | 6.960 | 6.980 | 629,418 | +0.00(+0.00%) |
Sep 29, 2014 | 6.946 | 7.000 | 6.920 | 6.980 | 993,577 | -0.17(-2.38%) |
Sep 26, 2014 | 6.976 | 7.160 | 6.975 | 7.150 | 853,418 | +0.04(+0.56%) |
Sep 25, 2014 | 7.190 | 7.200 | 7.060 | 7.110 | 689,652 | -0.19(-2.60%) |
Sep 24, 2014 | 7.240 | 7.310 | 7.200 | 7.300 | 942,373 | +0.17(+2.38%) |
Sep 23, 2014 | 7.050 | 7.160 | 7.040 | 7.130 | 499,903 | +0.10(+1.42%) |
Sep 22, 2014 | 7.075 | 7.080 | 7.000 | 7.030 | 800,754 | -0.05(-0.71%) |
Sep 19, 2014 | 7.130 | 7.170 | 7.055 | 7.080 | 577,419 | -0.07(-0.98%) |
Sep 18, 2014 | 7.190 | 7.220 | 7.090 | 7.150 | 470,127 | -0.04(-0.56%) |
Sep 17, 2014 | 7.175 | 7.240 | 7.160 | 7.190 | 681,466 | -0.08(-1.17%) |
Sep 16, 2014 | 7.170 | 7.370 | 7.150 | 7.275 | 542,856 | +0.14(+1.89%) |
Sep 15, 2014 | 7.115 | 7.150 | 7.100 | 7.140 | 920,254 | -0.18(-2.46%) |
Sep 12, 2014 | 7.290 | 7.330 | 7.200 | 7.320 | 580,151 | -0.04(-0.54%) |
Sep 11, 2014 | 7.280 | 7.360 | 7.270 | 7.360 | 2,105,320 | -0.19(-2.52%) |
Sep 10, 2014 | 7.455 | 7.560 | 7.430 | 7.550 | 510,122 | +0.10(+1.34%) |
Sep 09, 2014 | 7.520 | 7.550 | 7.410 | 7.450 | 382,568 | -0.09(-1.19%) |
Sep 08, 2014 | 7.460 | 7.600 | 7.420 | 7.540 | 811,616 | -0.04(-0.53%) |
Sep 05, 2014 | 7.585 | 7.605 | 7.470 | 7.580 | 928,395 | +0.26(+3.55%) |
Sep 04, 2014 | 7.529 | 7.530 | 7.310 | 7.320 | 1,137,954 | -0.21(-2.79%) |
Sep 03, 2014 | 7.560 | 7.570 | 7.500 | 7.530 | 1,532,285 | +0.41(+5.74%) |
Sep 02, 2014 | 7.085 | 7.160 | 7.070 | 7.122 | 738,269 | -0.07(-0.93%) |
Aug 29, 2014 | 7.189 | 7.189 | 7.189 | 0 | -0.12(-1.66%) | |
Aug 28, 2014 | 7.185 | 7.320 | 7.180 | 7.310 | 1,410,623 | -0.19(-2.53%) |
Aug 27, 2014 | 7.552 | 7.570 | 7.490 | 7.500 | 1,139,122 | -0.01(-0.20%) |
Aug 26, 2014 | 7.510 | 7.530 | 7.474 | 7.515 | 814,313 | -0.08(-0.99%) |
Aug 25, 2014 | 7.500 | 7.600 | 7.470 | 7.590 | 945,601 | +0.14(+1.95%) |
Aug 22, 2014 | 7.500 | 7.500 | 7.430 | 7.445 | 3,644,853 | -0.13(-1.78%) |
Aug 21, 2014 | 7.590 | 7.600 | 7.530 | 7.580 | 458,575 | +0.01(+0.10%) |
Aug 20, 2014 | 7.550 | 7.580 | 7.520 | 7.572 | 335,824 | +0.00(+0.03%) |
Aug 19, 2014 | 7.540 | 7.580 | 7.538 | 7.570 | 503,058 | +0.07(+0.97%) |
Aug 18, 2014 | 7.440 | 7.500 | 7.430 | 7.497 | 611,447 | +0.21(+2.85%) |
Aug 15, 2014 | 7.390 | 7.420 | 7.180 | 7.290 | 1,187,688 | +0.02(+0.28%) |
Aug 14, 2014 | 7.350 | 7.360 | 7.270 | 7.270 | 883,121 | +0.01(+0.14%) |
Aug 13, 2014 | 7.250 | 7.290 | 7.230 | 7.260 | 500,700 | +0.13(+1.82%) |
Aug 12, 2014 | 7.070 | 7.130 | 7.045 | 7.130 | 490,257 | -0.05(-0.70%) |
Aug 11, 2014 | 7.130 | 7.190 | 7.120 | 7.180 | 1,159,697 | +0.06(+0.86%) |
Aug 08, 2014 | 7.035 | 7.100 | 6.940 | 7.119 | 654,233 | +0.10(+1.41%) |
Aug 07, 2014 | 6.980 | 7.030 | 6.864 | 7.020 | 3,225,663 | +0.17(+2.48%) |
Aug 06, 2014 | 6.830 | 6.950 | 6.810 | 6.850 | 2,416,303 | -0.17(-2.40%) |
Aug 05, 2014 | 7.015 | 7.090 | 6.990 | 7.019 | 1,143,486 | -0.26(-3.59%) |
Aug 04, 2014 | 7.150 | 7.280 | 7.130 | 7.280 | 786,926 | -0.08(-1.09%) |
Aug 01, 2014 | 7.290 | 7.360 | 7.250 | 7.360 | 573,981 | +0.03(+0.41%) |
Jul 31, 2014 | 7.400 | 7.410 | 7.310 | 7.330 | 813,955 | -0.17(-2.27%) |
Jul 30, 2014 | 7.500 | 7.550 | 7.430 | 7.500 | 1,489,361 | +0.18(+2.46%) |
Jul 29, 2014 | 7.360 | 7.460 | 7.260 | 7.320 | 2,031,296 | -0.16(-2.14%) |
Jul 28, 2014 | 7.390 | 7.500 | 7.380 | 7.480 | 1,128,918 | -0.14(-1.84%) |
Jul 25, 2014 | 7.650 | 7.670 | 7.575 | 7.620 | 688,981 | -0.13(-1.68%) |
Jul 24, 2014 | 7.740 | 7.880 | 7.730 | 7.750 | 712,952 | -0.06(-0.77%) |
Jul 23, 2014 | 7.760 | 7.850 | 7.750 | 7.810 | 681,423 | -0.08(-1.01%) |
Jul 22, 2014 | 7.911 | 7.930 | 7.870 | 7.890 | 995,573 | +0.13(+1.68%) |
Jul 21, 2014 | 7.725 | 7.780 | 7.660 | 7.760 | 4,069,903 | -0.18(-2.27%) |
Jul 18, 2014 | 7.880 | 7.950 | 7.840 | 7.940 | 1,670,072 | +0.21(+2.72%) |
Jul 17, 2014 | 7.900 | 7.990 | 7.720 | 7.730 | 2,660,853 | -0.52(-6.30%) |
Jul 16, 2014 | 8.212 | 8.280 | 8.210 | 8.250 | 815,764 | +0.09(+1.10%) |
Jul 15, 2014 | 8.235 | 8.250 | 8.150 | 8.160 | 757,539 | -0.41(-4.78%) |
Jul 14, 2014 | 8.520 | 8.580 | 8.500 | 8.570 | 395,647 | -0.05(-0.58%) |
Jul 11, 2014 | 8.580 | 8.630 | 8.570 | 8.620 | 149,791 | -0.07(-0.81%) |
Jul 10, 2014 | 8.600 | 8.730 | 8.600 | 8.690 | 601,819 | -0.16(-1.81%) |
Jul 09, 2014 | 8.815 | 8.860 | 8.770 | 8.850 | 761,805 | +0.09(+1.03%) |
Jul 08, 2014 | 8.830 | 8.850 | 8.720 | 8.760 | 1,087,118 | -0.06(-0.68%) |
Jul 07, 2014 | 8.740 | 8.820 | 8.720 | 8.820 | 571,716 | -0.11(-1.23%) |
Jul 03, 2014 | 8.930 | 8.930 | 8.930 | 0 | +0.04(+0.45%) | |
Jul 02, 2014 | 8.860 | 8.890 | 8.810 | 8.890 | 376,060 | +0.19(+2.18%) |
Jul 01, 2014 | 8.700 | 8.720 | 8.650 | 8.700 | 374,893 | -0.02(-0.17%) |
Jun 30, 2014 | 8.650 | 8.730 | 8.635 | 8.715 | 1,037,429 | -0.10(-1.08%) |
Jun 27, 2014 | 8.845 | 8.890 | 8.810 | 8.810 | 1,008,310 | -0.03(-0.34%) |
Jun 26, 2014 | 8.790 | 8.840 | 8.721 | 8.840 | 1,114,916 | -0.03(-0.34%) |
Jun 25, 2014 | 8.879 | 8.880 | 8.824 | 8.870 | 453,844 | -0.10(-1.11%) |
Jun 24, 2014 | 9.000 | 9.080 | 8.970 | 8.970 | 1,881,532 | +0.32(+3.64%) |
Jun 23, 2014 | 8.530 | 8.670 | 8.510 | 8.655 | 658,891 | +0.20(+2.37%) |
Jun 20, 2014 | 8.510 | 8.510 | 8.440 | 8.455 | 1,671,825 | -0.04(-0.41%) |
Jun 19, 2014 | 8.590 | 8.595 | 8.440 | 8.490 | 848,511 | -0.02(-0.18%) |
Jun 18, 2014 | 8.390 | 8.520 | 8.360 | 8.505 | 556,405 | +0.20(+2.35%) |
Jun 17, 2014 | 8.295 | 8.310 | 8.261 | 8.310 | 477,538 | +0.03(+0.36%) |
Jun 16, 2014 | 8.347 | 8.370 | 8.270 | 8.280 | 1,894,361 | -0.07(-0.84%) |
Jun 13, 2014 | 8.320 | 8.370 | 8.300 | 8.350 | 662,550 | -0.08(-0.95%) |
Jun 12, 2014 | 8.489 | 8.490 | 8.410 | 8.430 | 1,489,072 | -0.09(-1.06%) |
Jun 11, 2014 | 8.440 | 8.530 | 8.430 | 8.520 | 1,779,984 | +0.09(+1.07%) |
Jun 10, 2014 | 8.360 | 8.450 | 8.320 | 8.430 | 580,917 | +0.08(+0.96%) |
Jun 06, 2014 | 8.320 | 8.360 | 8.300 | 8.350 | 529,253 | +0.07(+0.85%) |
Jun 05, 2014 | 8.262 | 8.340 | 8.200 | 8.280 | 613,848 | +0.10(+1.22%) |
Jun 04, 2014 | 8.289 | 8.290 | 8.150 | 8.180 | 1,339,529 | -0.12(-1.45%) |
Jun 03, 2014 | 8.150 | 8.300 | 8.130 | 8.300 | 900,322 | +0.06(+0.73%) |
Jun 02, 2014 | 8.320 | 8.340 | 8.070 | 8.240 | 1,290,133 | +0.07(+0.86%) |
May 30, 2014 | 8.249 | 8.250 | 8.160 | 8.170 | 619,798 | -0.20(-2.39%) |
May 29, 2014 | 8.351 | 8.380 | 8.320 | 8.370 | 842,553 | +0.15(+1.82%) |
May 28, 2014 | 8.230 | 8.247 | 8.160 | 8.220 | 772,065 | -0.01(-0.12%) |
May 27, 2014 | 8.269 | 8.320 | 8.210 | 8.230 | 1,844,700 | -0.18(-2.14%) |
May 23, 2014 | 8.410 | 8.410 | 8.410 | 0 | -0.02(-0.24%) | |
May 22, 2014 | 8.460 | 8.470 | 8.409 | 8.430 | 1,304,857 | -0.19(-2.19%) |
May 21, 2014 | 8.580 | 8.620 | 8.460 | 8.619 | 1,964,793 | +0.11(+1.28%) |
May 20, 2014 | 8.430 | 8.510 | 8.397 | 8.510 | 1,541,127 | -0.15(-1.73%) |
May 19, 2014 | 8.590 | 8.670 | 8.540 | 8.660 | 3,008,908 | +0.27(+3.16%) |
May 16, 2014 | 8.260 | 8.410 | 8.250 | 8.395 | 1,737,198 | +0.21(+2.63%) |
May 15, 2014 | 8.280 | 8.290 | 8.100 | 8.180 | 2,684,458 | +0.05(+0.62%) |
May 14, 2014 | 8.051 | 8.160 | 8.050 | 8.130 | 3,330,319 | +0.12(+1.50%) |
May 13, 2014 | 8.040 | 8.050 | 7.960 | 8.010 | 1,643,665 | +0.19(+2.43%) |
May 12, 2014 | 7.859 | 7.870 | 7.720 | 7.820 | 1,518,672 | -0.06(-0.76%) |
May 09, 2014 | 7.830 | 7.930 | 7.830 | 7.880 | 3,510,720 | +0.03(+0.38%) |
May 08, 2014 | 7.795 | 7.880 | 7.790 | 7.850 | 3,047,933 | +0.14(+1.82%) |
May 07, 2014 | 7.580 | 7.890 | 7.570 | 7.710 | 1,650,521 | +0.37(+5.04%) |
May 06, 2014 | 7.304 | 7.400 | 7.265 | 7.340 | 1,824,039 | +0.13(+1.80%) |
May 05, 2014 | 7.100 | 7.210 | 7.020 | 7.210 | 560,620 | +0.14(+1.98%) |
May 02, 2014 | 7.109 | 7.160 | 7.060 | 7.070 | 1,105,067 | -0.13(-1.81%) |
May 01, 2014 | 7.190 | 7.250 | 7.180 | 7.200 | 462,700 | -0.02(-0.28%) |
Apr 30, 2014 | 7.180 | 7.280 | 7.150 | 7.220 | 616,949 | -0.05(-0.69%) |
Apr 29, 2014 | 7.220 | 7.300 | 7.200 | 7.270 | 545,024 | -0.03(-0.41%) |
Apr 28, 2014 | 7.080 | 7.320 | 7.050 | 7.300 | 1,526,851 | +0.32(+4.58%) |
Apr 25, 2014 | 7.019 | 7.030 | 6.950 | 6.980 | 2,463,412 | -0.18(-2.51%) |
Apr 24, 2014 | 7.079 | 7.160 | 6.986 | 7.160 | 1,288,103 | -0.18(-2.45%) |
Apr 23, 2014 | 7.309 | 7.420 | 7.290 | 7.340 | 677,368 | -0.07(-0.94%) |
Apr 22, 2014 | 7.380 | 7.420 | 7.360 | 7.410 | 946,588 | -0.00(-0.01%) |
Apr 21, 2014 | 7.549 | 7.550 | 7.400 | 7.411 | 939,529 | -0.22(-2.87%) |
Apr 17, 2014 | 7.630 | 7.630 | 7.630 | 0 | +0.40(+5.53%) | |
Apr 16, 2014 | 7.220 | 7.260 | 7.170 | 7.230 | 1,348,250 | +0.16(+2.26%) |
Apr 15, 2014 | 7.200 | 7.210 | 7.000 | 7.070 | 1,124,465 | -0.17(-2.35%) |
Apr 14, 2014 | 7.359 | 7.360 | 7.190 | 7.240 | 8,715,286 | -0.30(-4.04%) |
Apr 11, 2014 | 7.520 | 7.570 | 7.510 | 7.545 | 0 | +0.05(+0.73%) |
Apr 10, 2014 | 7.570 | 7.600 | 7.480 | 7.490 | 806,317 | +0.01(+0.13%) |
Apr 09, 2014 | 7.440 | 7.500 | 7.380 | 7.480 | 4,572,025 | -0.01(-0.13%) |
Apr 08, 2014 | 7.520 | 7.560 | 7.480 | 7.490 | 837,738 | -0.02(-0.27%) |
Apr 07, 2014 | 7.450 | 7.580 | 7.430 | 7.510 | 948,559 | -0.26(-3.35%) |
Apr 04, 2014 | 7.781 | 7.890 | 7.730 | 7.770 | 0 | +0.17(+2.26%) |
Apr 03, 2014 | 7.630 | 7.630 | 7.540 | 7.598 | 519,015 | -0.08(-1.06%) |
Apr 02, 2014 | 7.570 | 7.680 | 7.550 | 7.680 | 872,085 | +0.02(+0.26%) |
Apr 01, 2014 | 7.750 | 7.780 | 7.660 | 7.660 | 979,132 | -0.11(-1.42%) |
Mar 31, 2014 | 7.605 | 7.770 | 7.590 | 7.770 | 1,951,540 | +0.42(+5.71%) |
Mar 28, 2014 | 7.500 | 7.530 | 7.290 | 7.350 | 0 | -0.08(-1.08%) |
Mar 27, 2014 | 7.355 | 7.430 | 7.305 | 7.430 | 587,001 | -0.06(-0.84%) |
Mar 26, 2014 | 7.562 | 7.650 | 7.450 | 7.493 | 2,043,255 | +0.27(+3.78%) |
Mar 25, 2014 | 7.131 | 7.240 | 7.130 | 7.220 | 5,099,489 | +0.32(+4.64%) |
Mar 24, 2014 | 6.931 | 6.940 | 6.800 | 6.900 | 1,598,605 | +0.15(+2.22%) |
Mar 21, 2014 | 6.800 | 6.940 | 6.750 | 6.750 | 1,900,277 | -0.01(-0.15%) |
Mar 20, 2014 | 7.010 | 7.080 | 6.720 | 6.760 | 1,822,139 | -0.20(-2.87%) |
Mar 19, 2014 | 7.170 | 7.180 | 6.940 | 6.960 | 1,344,654 | -0.14(-1.97%) |
Mar 18, 2014 | 6.935 | 7.160 | 6.910 | 7.100 | 3,341,735 | +0.25(+3.65%) |
Mar 17, 2014 | 6.520 | 6.850 | 6.510 | 6.850 | 2,926,849 | +0.13(+1.93%) |
Mar 14, 2014 | 6.453 | 6.740 | 6.440 | 6.720 | 0 | +0.26(+4.02%) |
Mar 13, 2014 | 6.620 | 6.714 | 6.350 | 6.460 | 3,435,974 | -0.16(-2.39%) |
Mar 12, 2014 | 6.615 | 6.640 | 6.570 | 6.618 | 1,471,300 | -0.04(-0.63%) |
Mar 11, 2014 | 6.719 | 6.728 | 6.620 | 6.660 | 4,126,917 | -0.26(-3.76%) |
Mar 10, 2014 | 6.870 | 6.930 | 6.780 | 6.920 | 1,373,026 | +0.10(+1.47%) |
Mar 07, 2014 | 6.910 | 6.930 | 6.780 | 6.820 | 0 | -0.01(-0.15%) |
Mar 06, 2014 | 6.880 | 6.910 | 6.790 | 6.830 | 6,144,141 | -0.20(-2.84%) |
Mar 05, 2014 | 7.050 | 7.050 | 6.980 | 7.030 | 11,296,907 | -0.21(-2.90%) |
Mar 04, 2014 | 7.180 | 7.280 | 7.090 | 7.240 | 6,523,665 | +0.51(+7.58%) |
Mar 03, 2014 | 6.590 | 7.015 | 6.530 | 6.730 | 7,904,950 | -0.88(-11.56%) |
Feb 28, 2014 | 7.719 | 7.828 | 7.600 | 7.610 | 0 | -0.25(-3.18%) |
Feb 27, 2014 | 7.809 | 7.880 | 7.730 | 7.860 | 3,306,975 | -0.12(-1.50%) |
Feb 26, 2014 | 8.020 | 8.060 | 7.970 | 7.980 | 1,001,052 | -0.23(-2.80%) |
Feb 25, 2014 | 8.259 | 8.270 | 8.170 | 8.210 | 536,303 | -0.23(-2.73%) |
Feb 24, 2014 | 8.430 | 8.480 | 8.401 | 8.440 | 817,767 | -0.02(-0.24%) |
Feb 21, 2014 | 8.390 | 8.537 | 8.390 | 8.460 | 0 | +0.10(+1.20%) |
Feb 20, 2014 | 8.310 | 8.360 | 8.270 | 8.360 | 229,130 | +0.14(+1.70%) |
Feb 19, 2014 | 8.260 | 8.370 | 8.210 | 8.220 | 1,304,820 | -0.39(-4.53%) |
Feb 18, 2014 | 8.650 | 8.730 | 8.610 | 8.610 | 398,039 | +0.03(+0.35%) |
Feb 14, 2014 | 8.580 | 8.580 | 8.580 | 0 | +0.17(+2.02%) | |
Feb 13, 2014 | 8.298 | 8.410 | 8.270 | 8.410 | 819,468 | -0.15(-1.75%) |
Feb 12, 2014 | 8.555 | 8.610 | 8.510 | 8.560 | 449,167 | +0.00(+0.00%) |
Feb 11, 2014 | 8.458 | 8.570 | 8.440 | 8.560 | 644,822 | +0.14(+1.70%) |
Feb 10, 2014 | 8.470 | 8.470 | 8.390 | 8.417 | 558,344 | -0.03(-0.39%) |
Feb 07, 2014 | 8.461 | 8.490 | 8.400 | 8.450 | 0 | +0.09(+1.08%) |
Feb 06, 2014 | 8.245 | 8.380 | 8.230 | 8.360 | 366,438 | +0.23(+2.80%) |
Feb 05, 2014 | 8.170 | 8.210 | 8.061 | 8.132 | 547,260 | +0.08(+1.00%) |
Feb 04, 2014 | 8.060 | 8.100 | 8.020 | 8.051 | 446,326 | +0.15(+1.92%) |
Feb 03, 2014 | 8.070 | 8.080 | 7.830 | 7.900 | 745,047 | -0.41(-4.93%) |
Jan 31, 2014 | 8.199 | 8.340 | 8.190 | 8.310 | 0 | -0.13(-1.54%) |
Jan 30, 2014 | 8.440 | 8.480 | 8.370 | 8.440 | 283,827 | +0.08(+0.96%) |
Jan 29, 2014 | 8.420 | 8.480 | 8.340 | 8.360 | 515,225 | -0.08(-0.95%) |
Jan 28, 2014 | 8.470 | 8.560 | 8.430 | 8.440 | 843,524 | -0.01(-0.12%) |
Jan 27, 2014 | 8.550 | 8.580 | 8.400 | 8.450 | 672,161 | +0.00(+0.00%) |
Jan 24, 2014 | 8.540 | 8.550 | 8.420 | 8.450 | 0 | +0.02(+0.24%) |
Jan 23, 2014 | 8.630 | 8.630 | 8.400 | 8.430 | 1,162,483 | -0.24(-2.77%) |
Jan 22, 2014 | 8.630 | 8.790 | 8.589 | 8.670 | 2,415,253 | +0.07(+0.81%) |
Jan 21, 2014 | 8.550 | 8.610 | 8.470 | 8.600 | 1,675,665 | +0.45(+5.52%) |
Jan 17, 2014 | 8.150 | 8.150 | 8.150 | 0 | +0.02(+0.25%) | |
Jan 16, 2014 | 8.240 | 8.240 | 8.130 | 8.130 | 1,135,695 | -0.08(-0.97%) |
Jan 15, 2014 | 8.290 | 8.260 | 8.210 | 8.210 | 2,960,637 | -0.08(-0.97%) |
Jan 14, 2014 | 8.250 | 8.300 | 8.180 | 8.290 | 572,524 | +0.04(+0.48%) |
Jan 13, 2014 | 8.370 | 8.370 | 8.220 | 8.250 | 1,424,583 | -0.23(-2.71%) |
Jan 10, 2014 | 8.380 | 8.510 | 8.380 | 8.480 | 948,920 | +0.18(+2.17%) |
Jan 09, 2014 | 8.349 | 8.370 | 8.250 | 8.300 | 449,439 | +0.01(+0.12%) |
Jan 08, 2014 | 8.250 | 8.310 | 8.250 | 8.290 | 568,702 | +0.01(+0.12%) |
Jan 07, 2014 | 8.210 | 8.290 | 8.200 | 8.280 | 972,515 | +0.14(+1.72%) |
Jan 06, 2014 | 8.160 | 8.160 | 8.080 | 8.140 | 865,897 | -0.14(-1.69%) |
Jan 03, 2014 | 8.310 | 8.350 | 8.250 | 8.280 | 505,461 | -0.01(-0.12%) |
Jan 02, 2014 | 8.600 | 8.600 | 8.290 | 8.290 | 368,497 | -0.36(-4.16%) |
Dec 31, 2013 | 8.650 | 8.650 | 8.650 | 0 | +0.18(+2.06%) | |
Dec 30, 2013 | 8.410 | 8.500 | 8.390 | 8.475 | 238,630 | -0.04(-0.41%) |
Dec 27, 2013 | 8.520 | 8.580 | 8.480 | 8.510 | 0 | -0.04(-0.47%) |
Dec 26, 2013 | 8.700 | 8.700 | 8.550 | 8.550 | 276,413 | -0.14(-1.59%) |
Dec 24, 2013 | 8.670 | 8.690 | 8.560 | 8.688 | 232,448 | +0.05(+0.56%) |
Dec 23, 2013 | 8.630 | 8.700 | 8.620 | 8.640 | 455,741 | +0.10(+1.18%) |
Dec 20, 2013 | 8.550 | 8.660 | 8.520 | 8.539 | 846,126 | +0.05(+0.58%) |
Dec 19, 2013 | 8.520 | 8.550 | 8.470 | 8.490 | 498,949 | -0.10(-1.11%) |
Dec 18, 2013 | 8.460 | 8.610 | 8.430 | 8.585 | 471,747 | +0.25(+2.94%) |
Dec 17, 2013 | 8.380 | 8.390 | 8.300 | 8.340 | 491,476 | +0.11(+1.34%) |
Dec 16, 2013 | 8.250 | 8.299 | 8.090 | 8.230 | 628,014 | +0.14(+1.73%) |
Dec 13, 2013 | 8.090 | 8.110 | 8.040 | 8.090 | 0 | -0.06(-0.74%) |
Dec 12, 2013 | 8.155 | 8.190 | 8.140 | 8.150 | 558,169 | -0.05(-0.61%) |
Dec 11, 2013 | 8.370 | 8.372 | 8.190 | 8.200 | 459,125 | -0.18(-2.15%) |
Dec 10, 2013 | 8.340 | 8.400 | 8.300 | 8.380 | 265,677 | -0.02(-0.24%) |
Dec 09, 2013 | 8.420 | 8.470 | 8.380 | 8.400 | 529,735 | +0.07(+0.84%) |
Dec 06, 2013 | 8.370 | 8.370 | 8.300 | 8.330 | 442,797 | +0.15(+1.83%) |
Dec 05, 2013 | 8.190 | 8.220 | 8.150 | 8.180 | 914,806 | -0.10(-1.21%) |
Dec 04, 2013 | 8.180 | 8.300 | 8.150 | 8.280 | 787,090 | -0.06(-0.72%) |
Dec 03, 2013 | 8.340 | 8.370 | 8.280 | 8.340 | 716,208 | -0.07(-0.83%) |
Dec 02, 2013 | 8.520 | 8.530 | 8.400 | 8.410 | 628,422 | -0.26(-3.00%) |
Nov 29, 2013 | 8.590 | 8.680 | 8.520 | 8.670 | 256,440 | +0.06(+0.74%) |
Nov 27, 2013 | 8.550 | 8.620 | 8.520 | 8.606 | 411,783 | -0.10(-1.19%) |
Nov 26, 2013 | 8.660 | 8.720 | 8.620 | 8.710 | 2,182,119 | -0.18(-2.02%) |
Nov 25, 2013 | 8.950 | 8.950 | 8.870 | 8.890 | 2,089,566 | -0.21(-2.31%) |
Nov 22, 2013 | 9.100 | 9.100 | 9.040 | 9.100 | 1,344,490 | +0.04(+0.44%) |
Nov 21, 2013 | 8.980 | 9.070 | 8.950 | 9.060 | 1,262,461 | +0.01(+0.11%) |
Nov 20, 2013 | 9.140 | 9.170 | 9.010 | 9.050 | 373,593 | +0.02(+0.19%) |
Nov 19, 2013 | 9.070 | 9.130 | 9.020 | 9.033 | 493,157 | -0.15(-1.60%) |
Nov 18, 2013 | 9.200 | 9.250 | 9.140 | 9.180 | 1,591,828 | +0.13(+1.49%) |
Nov 15, 2013 | 9.000 | 9.070 | 8.980 | 9.045 | 459,640 | +0.08(+0.95%) |
Nov 14, 2013 | 8.912 | 8.980 | 8.886 | 8.960 | 1,365,104 | +0.21(+2.40%) |
Nov 13, 2013 | 8.680 | 8.750 | 8.640 | 8.750 | 325,404 | -0.09(-1.02%) |
Nov 12, 2013 | 8.890 | 8.900 | 8.795 | 8.840 | 419,636 | +0.02(+0.23%) |
Nov 11, 2013 | 8.840 | 8.840 | 8.800 | 8.820 | 437,814 | -0.22(-2.43%) |
Nov 08, 2013 | 9.000 | 9.040 | 8.970 | 9.040 | 803,117 | -0.04(-0.44%) |
Nov 07, 2013 | 9.000 | 9.280 | 9.000 | 9.080 | 567,601 | -0.04(-0.44%) |
Nov 06, 2013 | 9.100 | 9.120 | 9.050 | 9.120 | 431,199 | +0.03(+0.32%) |
Nov 05, 2013 | 9.120 | 9.230 | 9.070 | 9.091 | 577,212 | -0.16(-1.72%) |
Nov 04, 2013 | 9.250 | 9.270 | 9.220 | 9.250 | 276,043 | +0.02(+0.22%) |