Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 4.830 | 4.854 | 4.854 | 4.854 | 4,405 | +0.00(+0.00%) |
Aug 28, 2014 | 4.989 | 5.021 | 4.775 | 4.854 | 10,866 | +0.02(+0.49%) |
Aug 27, 2014 | 4.878 | 4.878 | 4.775 | 4.830 | 8,839 | +0.05(+1.00%) |
Aug 26, 2014 | 4.965 | 5.005 | 4.783 | 4.783 | 5,073 | -0.05(-0.99%) |
Aug 25, 2014 | 4.952 | 4.958 | 4.942 | 4.830 | 1,734 | +0.05(+1.00%) |
Aug 22, 2014 | 4.910 | 4.910 | 4.822 | 4.783 | 3,569 | -0.06(-1.31%) |
Aug 21, 2014 | 4.878 | 4.846 | 4.759 | 4.846 | 4,097 | +0.00(+0.00%) |
Aug 20, 2014 | 4.767 | 4.878 | 4.727 | 4.846 | 11,571 | -0.03(-0.65%) |
Aug 19, 2014 | 4.973 | 5.029 | 4.735 | 4.878 | 7,418 | -0.06(-1.29%) |
Aug 18, 2014 | 4.894 | 5.044 | 4.878 | 4.942 | 3,943 | +0.08(+1.63%) |
Aug 15, 2014 | 4.775 | 5.069 | 4.767 | 4.862 | 8,313 | +0.07(+1.49%) |
Aug 14, 2014 | 4.989 | 5.021 | 4.755 | 4.791 | 6,382 | +0.01(+0.17%) |
Aug 13, 2014 | 5.013 | 5.108 | 4.727 | 4.783 | 10,871 | -0.06(-1.15%) |
Aug 12, 2014 | 5.085 | 5.085 | 4.608 | 4.838 | 24,052 | -0.02(-0.33%) |
Aug 11, 2014 | 4.973 | 5.061 | 4.791 | 4.854 | 25,318 | -0.09(-1.77%) |
Aug 08, 2014 | 4.878 | 5.045 | 4.775 | 4.942 | 20,271 | +0.04(+0.81%) |
Aug 07, 2014 | 5.069 | 5.093 | 4.854 | 4.902 | 13,369 | -0.09(-1.75%) |
Aug 06, 2014 | 4.862 | 5.188 | 4.862 | 4.989 | 5,383 | +0.13(+2.61%) |
Aug 05, 2014 | 4.862 | 5.101 | 4.854 | 4.862 | 3,134 | +0.00(+0.00%) |
Aug 04, 2014 | 4.886 | 4.938 | 4.855 | 4.862 | 2,862 | +0.00(+0.00%) |
Aug 01, 2014 | 4.854 | 5.267 | 4.854 | 4.862 | 12,281 | +0.00(+0.00%) |
Jul 31, 2014 | 4.862 | 5.116 | 4.854 | 4.862 | 7,416 | -0.15(-3.01%) |
Jul 30, 2014 | 5.108 | 5.252 | 4.973 | 5.013 | 5,255 | +0.02(+0.48%) |
Jul 29, 2014 | 4.974 | 5.355 | 4.974 | 4.989 | 15,800 | -0.22(-4.20%) |
Jul 28, 2014 | 4.973 | 5.347 | 4.981 | 5.208 | 15,508 | +0.23(+4.55%) |
Jul 25, 2014 | 5.045 | 5.426 | 4.679 | 4.981 | 5,477 | -0.04(-0.71%) |
Jul 24, 2014 | 4.989 | 5.442 | 4.989 | 5.017 | 17,111 | -0.33(-6.24%) |
Jul 23, 2014 | 5.029 | 5.577 | 5.029 | 5.351 | 6,489 | -0.04(-0.66%) |
Jul 22, 2014 | 5.347 | 5.387 | 5.291 | 5.387 | 5,258 | -0.03(-0.59%) |
Jul 21, 2014 | 5.474 | 5.474 | 5.347 | 5.418 | 1,113 | -0.09(-1.59%) |
Jul 18, 2014 | 5.394 | 5.561 | 5.394 | 5.506 | 9,466 | +0.18(+3.43%) |
Jul 17, 2014 | 5.593 | 5.601 | 5.315 | 5.323 | 27,968 | -0.19(-3.46%) |
Jul 16, 2014 | 5.514 | 5.601 | 5.490 | 5.514 | 8,226 | +0.02(+0.43%) |
Jul 15, 2014 | 5.569 | 5.609 | 5.418 | 5.490 | 4,050 | -0.02(-0.43%) |
Jul 14, 2014 | 5.434 | 5.649 | 5.426 | 5.514 | 14,817 | +0.17(+3.27%) |
Jul 11, 2014 | 5.275 | 5.466 | 5.061 | 5.339 | 12,604 | -0.02(-0.30%) |
Jul 10, 2014 | 5.387 | 5.387 | 5.283 | 5.355 | 4,249 | -0.17(-3.16%) |
Jul 09, 2014 | 5.482 | 5.561 | 5.400 | 5.530 | 6,823 | +0.14(+2.65%) |
Jul 08, 2014 | 5.506 | 5.577 | 5.172 | 5.387 | 24,481 | -0.17(-3.00%) |
Jul 07, 2014 | 5.808 | 5.808 | 5.387 | 5.553 | 23,855 | -0.23(-3.98%) |
Jul 03, 2014 | 5.824 | 5.784 | 5.784 | 5.784 | 19,887 | +0.10(+1.82%) |
Jul 02, 2014 | 5.482 | 5.768 | 5.379 | 5.681 | 38,235 | +0.25(+4.53%) |
Jul 01, 2014 | 5.164 | 5.704 | 4.934 | 5.434 | 49,018 | +0.39(+7.72%) |
Jun 30, 2014 | 4.687 | 5.077 | 4.640 | 5.045 | 42,372 | +0.42(+9.11%) |
Jun 27, 2014 | 4.266 | 4.666 | 4.266 | 4.624 | 638,209 | +0.30(+6.99%) |
Jun 26, 2014 | 4.219 | 4.616 | 4.219 | 4.322 | 14,131 | +0.09(+2.16%) |
Jun 25, 2014 | 4.270 | 4.412 | 4.223 | 4.231 | 29,462 | -0.04(-0.92%) |
Jun 24, 2014 | 4.443 | 4.467 | 4.254 | 4.270 | 36,259 | -0.13(-2.87%) |
Jun 23, 2014 | 4.325 | 4.663 | 4.270 | 4.396 | 53,763 | +0.13(+2.95%) |
Jun 20, 2014 | 4.530 | 4.530 | 4.223 | 4.270 | 67,605 | -0.23(-5.08%) |
Jun 19, 2014 | 4.664 | 4.758 | 4.467 | 4.498 | 31,183 | -0.17(-3.55%) |
Jun 18, 2014 | 4.798 | 4.869 | 4.656 | 4.664 | 22,634 | -0.02(-0.50%) |
Jun 17, 2014 | 5.042 | 5.204 | 4.601 | 4.688 | 23,105 | -0.24(-4.80%) |
Jun 16, 2014 | 4.853 | 5.026 | 4.743 | 4.924 | 14,291 | +0.12(+2.46%) |
Jun 13, 2014 | 4.814 | 4.940 | 4.664 | 4.806 | 19,189 | +0.02(+0.49%) |
Jun 12, 2014 | 5.125 | 5.172 | 4.774 | 4.782 | 19,204 | -0.11(-2.25%) |
Jun 11, 2014 | 4.930 | 5.058 | 4.829 | 4.892 | 15,597 | +0.06(+1.14%) |
Jun 10, 2014 | 4.940 | 5.002 | 4.821 | 4.837 | 14,561 | +0.02(+0.49%) |
Jun 06, 2014 | 4.924 | 5.192 | 4.538 | 4.814 | 29,622 | -0.06(-1.13%) |
Jun 05, 2014 | 5.058 | 5.058 | 4.814 | 4.869 | 20,679 | -0.14(-2.83%) |
Jun 04, 2014 | 5.248 | 5.349 | 4.924 | 5.011 | 19,048 | -0.24(-4.65%) |
Jun 03, 2014 | 5.365 | 5.483 | 5.034 | 5.255 | 25,093 | -0.12(-2.20%) |
Jun 02, 2014 | 5.499 | 5.523 | 5.365 | 5.373 | 7,264 | -0.13(-2.43%) |
May 30, 2014 | 5.475 | 5.586 | 5.168 | 5.507 | 29,018 | +0.06(+1.01%) |
May 29, 2014 | 5.759 | 6.098 | 5.373 | 5.452 | 17,444 | -0.09(-1.70%) |
May 28, 2014 | 5.743 | 5.754 | 5.546 | 5.546 | 6,733 | -0.10(-1.81%) |
May 27, 2014 | 5.570 | 5.818 | 5.570 | 5.649 | 7,891 | +0.15(+2.72%) |
May 23, 2014 | 5.578 | 5.499 | 5.499 | 5.499 | 7,108 | -0.05(-0.85%) |
May 22, 2014 | 5.601 | 5.830 | 5.460 | 5.546 | 8,670 | +0.02(+0.28%) |
May 21, 2014 | 5.664 | 6.196 | 5.483 | 5.530 | 10,251 | -0.09(-1.68%) |
May 20, 2014 | 5.696 | 5.712 | 5.570 | 5.625 | 13,367 | -0.17(-2.99%) |
May 19, 2014 | 6.106 | 6.106 | 5.696 | 5.798 | 10,042 | -0.07(-1.21%) |
May 16, 2014 | 5.814 | 5.972 | 5.741 | 5.869 | 9,168 | +0.08(+1.36%) |
May 15, 2014 | 5.751 | 6.141 | 5.633 | 5.790 | 23,108 | +0.02(+0.41%) |
May 14, 2014 | 6.043 | 6.649 | 5.751 | 5.767 | 29,777 | -0.17(-2.92%) |
May 13, 2014 | 5.420 | 5.972 | 5.420 | 5.940 | 13,416 | +0.07(+1.21%) |
May 12, 2014 | 5.570 | 6.121 | 5.570 | 5.869 | 19,183 | +0.25(+4.49%) |
May 09, 2014 | 5.452 | 5.617 | 5.212 | 5.617 | 9,513 | +0.13(+2.30%) |
May 08, 2014 | 5.901 | 5.901 | 5.365 | 5.491 | 12,165 | -0.17(-2.92%) |
May 07, 2014 | 5.727 | 5.778 | 5.397 | 5.657 | 13,310 | -0.06(-1.10%) |
May 06, 2014 | 5.909 | 5.987 | 5.720 | 5.720 | 16,802 | -0.20(-3.46%) |
May 05, 2014 | 5.964 | 6.106 | 5.909 | 5.924 | 7,447 | +0.03(+0.53%) |
May 02, 2014 | 5.869 | 6.019 | 5.775 | 5.893 | 8,213 | +0.06(+0.94%) |
May 01, 2014 | 6.035 | 6.200 | 5.767 | 5.838 | 16,593 | -0.23(-3.77%) |
Apr 30, 2014 | 6.161 | 6.184 | 6.003 | 6.066 | 8,632 | -0.09(-1.41%) |
Apr 29, 2014 | 6.318 | 6.342 | 6.113 | 6.153 | 9,723 | -0.11(-1.76%) |
Apr 28, 2014 | 6.279 | 6.483 | 6.145 | 6.263 | 5,997 | -0.02(-0.25%) |
Apr 25, 2014 | 6.492 | 6.570 | 6.263 | 6.279 | 6,931 | -0.24(-3.63%) |
Apr 24, 2014 | 6.610 | 6.783 | 6.460 | 6.515 | 9,777 | -0.06(-0.84%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.539 | 6.570 | 11,182 | -0.32(-4.58%) |
Apr 22, 2014 | 6.823 | 6.886 | 6.720 | 6.886 | 5,026 | +0.07(+1.04%) |
Apr 21, 2014 | 6.964 | 6.972 | 6.641 | 6.815 | 4,711 | +0.11(+1.65%) |
Apr 17, 2014 | 6.657 | 6.704 | 6.704 | 6.704 | 3,046 | +0.02(+0.24%) |
Apr 16, 2014 | 6.736 | 6.752 | 6.531 | 6.689 | 4,138 | +0.02(+0.24%) |
Apr 15, 2014 | 6.917 | 6.917 | 6.531 | 6.673 | 12,628 | +0.04(+0.59%) |
Apr 14, 2014 | 6.618 | 6.665 | 6.405 | 6.633 | 14,106 | +0.09(+1.32%) |
Apr 11, 2014 | 6.247 | 6.633 | 6.247 | 6.547 | 24,524 | +0.24(+3.75%) |
Apr 10, 2014 | 6.500 | 6.555 | 6.310 | 6.310 | 12,551 | -0.31(-4.64%) |
Apr 09, 2014 | 6.618 | 6.689 | 6.555 | 6.618 | 3,733 | +0.05(+0.72%) |
Apr 08, 2014 | 6.846 | 6.846 | 6.484 | 6.570 | 13,452 | -0.16(-2.34%) |
Apr 07, 2014 | 6.933 | 6.933 | 6.712 | 6.728 | 3,942 | -0.20(-2.95%) |
Apr 04, 2014 | 7.130 | 7.130 | 6.595 | 6.933 | 13,005 | -0.14(-2.00%) |
Apr 03, 2014 | 7.075 | 7.075 | 7.075 | 7.075 | 1,037 | -0.13(-1.86%) |
Apr 02, 2014 | 7.248 | 7.248 | 7.209 | 7.209 | 1,071 | -0.01(-0.11%) |
Apr 01, 2014 | 7.098 | 7.224 | 7.098 | 7.216 | 3,311 | +0.05(+0.66%) |
Mar 31, 2014 | 7.059 | 7.193 | 7.027 | 7.169 | 10,101 | +0.12(+1.68%) |
Mar 28, 2014 | 7.019 | 7.130 | 7.019 | 7.051 | 4,092 | +0.03(+0.45%) |
Mar 27, 2014 | 7.153 | 7.169 | 7.019 | 7.019 | 12,323 | -0.10(-1.38%) |
Mar 26, 2014 | 7.126 | 7.251 | 7.118 | 7.118 | 5,560 | -0.09(-1.20%) |
Mar 25, 2014 | 7.259 | 7.259 | 7.141 | 7.204 | 4,233 | -0.01(-0.11%) |
Mar 24, 2014 | 7.243 | 7.243 | 7.212 | 7.212 | 4,023 | +0.00(+0.00%) |
Mar 21, 2014 | 7.251 | 7.251 | 7.118 | 7.212 | 17,626 | -0.02(-0.33%) |
Mar 20, 2014 | 7.236 | 7.236 | 7.236 | 7.236 | 956 | +0.05(+0.76%) |
Mar 19, 2014 | 7.322 | 7.322 | 7.181 | 7.181 | 1,093 | -0.06(-0.87%) |
Mar 18, 2014 | 7.196 | 7.243 | 7.118 | 7.243 | 3,721 | +0.05(+0.76%) |
Mar 17, 2014 | 7.290 | 7.290 | 7.174 | 7.189 | 6,447 | -0.07(-0.97%) |
Mar 14, 2014 | 7.243 | 7.259 | 7.236 | 7.259 | 1,278 | +0.08(+1.09%) |
Mar 13, 2014 | 7.157 | 7.251 | 7.157 | 7.181 | 3,579 | -0.06(-0.87%) |
Mar 12, 2014 | 7.149 | 7.243 | 7.149 | 7.243 | 2,805 | +0.05(+0.65%) |
Mar 11, 2014 | 7.196 | 7.251 | 7.079 | 7.196 | 6,522 | +0.07(+0.99%) |
Mar 10, 2014 | 7.134 | 7.283 | 7.063 | 7.126 | 6,869 | -0.07(-0.98%) |
Mar 07, 2014 | 7.322 | 7.322 | 7.141 | 7.196 | 3,095 | -0.09(-1.18%) |
Mar 06, 2014 | 7.322 | 7.322 | 7.267 | 7.283 | 1,575 | +0.09(+1.20%) |
Mar 05, 2014 | 7.126 | 7.204 | 7.118 | 7.196 | 4,747 | -0.02(-0.22%) |
Mar 04, 2014 | 6.945 | 7.322 | 6.945 | 7.212 | 17,218 | +0.22(+3.14%) |
Mar 03, 2014 | 7.016 | 7.016 | 6.993 | 6.993 | 2,047 | -0.05(-0.67%) |
Feb 28, 2014 | 7.087 | 7.126 | 6.985 | 7.040 | 7,569 | -0.04(-0.55%) |
Feb 27, 2014 | 7.024 | 7.079 | 7.024 | 7.079 | 1,662 | +0.13(+1.80%) |
Feb 26, 2014 | 7.016 | 7.016 | 6.945 | 6.953 | 2,344 | -0.05(-0.78%) |
Feb 25, 2014 | 7.110 | 7.110 | 6.930 | 7.008 | 1,974 | +0.08(+1.13%) |
Feb 24, 2014 | 6.922 | 6.945 | 6.906 | 6.930 | 5,448 | +0.01(+0.11%) |
Feb 21, 2014 | 6.969 | 7.134 | 6.875 | 6.922 | 12,338 | -0.01(-0.11%) |
Feb 20, 2014 | 6.906 | 6.977 | 6.859 | 6.930 | 8,166 | +0.05(+0.80%) |
Feb 19, 2014 | 7.141 | 7.192 | 6.867 | 6.875 | 10,988 | -0.21(-2.99%) |
Feb 18, 2014 | 6.977 | 7.196 | 6.977 | 7.087 | 4,017 | +0.13(+1.92%) |
Feb 14, 2014 | 6.969 | 6.953 | 6.953 | 6.953 | 2,933 | -0.01(-0.11%) |
Feb 13, 2014 | 6.961 | 7.345 | 6.867 | 6.961 | 12,849 | -0.05(-0.67%) |
Feb 12, 2014 | 7.094 | 7.094 | 6.914 | 7.008 | 13,028 | -0.10(-1.43%) |
Feb 11, 2014 | 7.064 | 7.173 | 7.055 | 7.110 | 13,222 | +0.05(+0.67%) |
Feb 10, 2014 | 7.087 | 7.110 | 6.898 | 7.063 | 9,942 | -0.01(-0.11%) |
Feb 07, 2014 | 7.212 | 7.212 | 6.859 | 7.071 | 24,724 | -0.09(-1.31%) |
Feb 06, 2014 | 7.141 | 7.165 | 7.102 | 7.165 | 4,333 | +0.06(+0.88%) |
Feb 05, 2014 | 7.134 | 7.236 | 7.055 | 7.102 | 6,021 | -0.10(-1.41%) |
Feb 04, 2014 | 7.432 | 7.432 | 7.149 | 7.204 | 5,772 | +0.06(+0.88%) |
Feb 03, 2014 | 7.173 | 7.377 | 7.055 | 7.141 | 19,453 | -0.02(-0.33%) |
Jan 31, 2014 | 7.267 | 7.298 | 7.063 | 7.165 | 15,215 | -0.24(-3.18%) |
Jan 30, 2014 | 7.055 | 7.408 | 7.055 | 7.400 | 20,332 | +0.17(+2.39%) |
Jan 29, 2014 | 7.275 | 7.361 | 7.212 | 7.228 | 10,826 | -0.08(-1.07%) |
Jan 28, 2014 | 7.212 | 7.377 | 7.212 | 7.306 | 13,778 | +0.06(+0.87%) |
Jan 27, 2014 | 7.141 | 7.243 | 7.141 | 7.243 | 2,579 | +0.01(+0.11%) |
Jan 24, 2014 | 7.149 | 7.251 | 7.149 | 7.236 | 11,188 | +0.02(+0.22%) |
Jan 23, 2014 | 7.241 | 7.243 | 7.150 | 7.220 | 11,658 | +0.02(+0.22%) |
Jan 22, 2014 | 7.314 | 7.314 | 7.189 | 7.204 | 1,889 | -0.11(-1.50%) |
Jan 21, 2014 | 7.431 | 7.431 | 7.212 | 7.314 | 5,328 | +0.13(+1.74%) |
Jan 17, 2014 | 7.251 | 7.189 | 7.189 | 7.189 | 6,760 | -0.05(-0.76%) |
Jan 16, 2014 | 7.149 | 7.294 | 7.118 | 7.243 | 2,587 | +0.06(+0.87%) |
Jan 15, 2014 | 7.275 | 7.533 | 7.134 | 7.181 | 16,346 | -0.09(-1.29%) |
Jan 14, 2014 | 7.173 | 7.408 | 7.173 | 7.275 | 1,854 | +0.13(+1.87%) |
Jan 13, 2014 | 7.134 | 7.173 | 7.134 | 7.141 | 8,410 | -0.04(-0.55%) |
Jan 10, 2014 | 7.228 | 7.275 | 7.134 | 7.181 | 3,662 | -0.04(-0.54%) |
Jan 09, 2014 | 7.447 | 7.463 | 7.212 | 7.220 | 9,870 | +0.07(+0.99%) |
Jan 08, 2014 | 7.196 | 7.369 | 7.141 | 7.149 | 3,287 | -0.04(-0.55%) |
Jan 07, 2014 | 7.196 | 7.345 | 7.173 | 7.189 | 6,726 | +0.05(+0.66%) |
Jan 06, 2014 | 7.094 | 7.236 | 7.094 | 7.141 | 4,274 | +0.07(+1.00%) |
Jan 03, 2014 | 7.165 | 7.377 | 6.781 | 7.071 | 19,536 | -0.09(-1.31%) |
Jan 02, 2014 | 6.906 | 7.236 | 6.898 | 7.165 | 17,403 | +0.32(+4.70%) |
Dec 31, 2013 | 6.765 | 6.844 | 6.844 | 6.844 | 3,826 | -0.02(-0.34%) |
Dec 30, 2013 | 6.640 | 6.969 | 6.640 | 6.867 | 6,695 | +0.02(+0.23%) |
Dec 27, 2013 | 6.985 | 6.985 | 6.797 | 6.851 | 3,810 | -0.10(-1.47%) |
Dec 26, 2013 | 6.884 | 6.991 | 6.884 | 6.953 | 2,208 | +0.02(+0.23%) |
Dec 24, 2013 | 6.742 | 6.938 | 6.742 | 6.938 | 3,169 | -0.00(-0.06%) |
Dec 23, 2013 | 6.965 | 6.965 | 6.747 | 6.942 | 7,154 | -0.02(-0.34%) |
Dec 20, 2013 | 6.536 | 6.965 | 6.466 | 6.965 | 30,080 | +0.46(+7.07%) |
Dec 19, 2013 | 6.442 | 6.544 | 6.427 | 6.505 | 3,455 | -0.02(-0.24%) |
Dec 18, 2013 | 6.357 | 6.520 | 6.240 | 6.520 | 12,040 | +0.19(+3.08%) |
Dec 17, 2013 | 6.218 | 6.614 | 6.218 | 6.325 | 9,396 | +0.09(+1.37%) |
Dec 16, 2013 | 6.185 | 6.435 | 6.146 | 6.240 | 29,553 | +0.05(+0.88%) |
Dec 13, 2013 | 6.474 | 6.474 | 6.146 | 6.185 | 27,161 | -0.07(-1.12%) |
Dec 12, 2013 | 6.232 | 6.271 | 6.146 | 6.255 | 20,087 | +0.05(+0.75%) |
Dec 11, 2013 | 6.201 | 6.357 | 6.201 | 6.208 | 8,819 | +0.04(+0.63%) |
Dec 10, 2013 | 6.403 | 6.606 | 6.123 | 6.169 | 36,022 | -0.23(-3.65%) |
Dec 09, 2013 | 6.801 | 6.840 | 6.318 | 6.403 | 19,761 | -0.39(-5.74%) |
Dec 06, 2013 | 6.778 | 7.004 | 6.735 | 6.793 | 0 | +0.10(+1.52%) |
Dec 05, 2013 | 6.637 | 7.059 | 6.637 | 6.692 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.786 | 6.825 | 6.684 | 6.684 | 0 | -0.07(-1.04%) |
Dec 03, 2013 | 7.066 | 7.113 | 6.637 | 6.754 | 0 | -0.30(-4.20%) |
Dec 02, 2013 | 7.371 | 7.371 | 7.020 | 7.051 | 0 | -0.12(-1.63%) |
Nov 29, 2013 | 7.105 | 7.385 | 7.051 | 7.168 | 0 | +0.16(+2.22%) |
Nov 27, 2013 | 6.910 | 7.020 | 6.910 | 7.012 | 0 | +0.12(+1.70%) |
Nov 26, 2013 | 6.825 | 7.020 | 6.825 | 6.895 | 0 | +0.09(+1.26%) |
Nov 25, 2013 | 6.653 | 6.918 | 6.637 | 6.809 | 0 | +0.23(+3.56%) |
Nov 22, 2013 | 6.575 | 6.762 | 6.427 | 6.575 | 0 | -0.03(-0.47%) |
Nov 21, 2013 | 6.645 | 6.700 | 6.583 | 6.606 | 3,557 | +0.02(+0.36%) |
Nov 20, 2013 | 6.396 | 6.793 | 6.396 | 6.583 | 0 | -0.09(-1.29%) |
Nov 19, 2013 | 6.474 | 6.778 | 6.474 | 6.669 | 1,968 | -0.05(-0.70%) |
Nov 18, 2013 | 6.809 | 6.809 | 6.692 | 6.715 | 0 | -0.07(-1.03%) |
Nov 15, 2013 | 6.661 | 6.793 | 6.528 | 6.786 | 0 | +0.10(+1.52%) |
Nov 14, 2013 | 6.708 | 6.809 | 6.672 | 6.684 | 0 | -0.04(-0.58%) |
Nov 13, 2013 | 6.825 | 6.825 | 6.318 | 6.723 | 0 | -0.13(-1.93%) |
Nov 12, 2013 | 6.871 | 6.949 | 6.708 | 6.856 | 0 | -0.01(-0.11%) |
Nov 11, 2013 | 6.809 | 6.864 | 6.661 | 6.864 | 0 | +0.05(+0.80%) |
Nov 08, 2013 | 6.466 | 6.965 | 6.466 | 6.809 | 0 | +0.37(+5.69%) |
Nov 07, 2013 | 6.286 | 6.630 | 6.286 | 6.442 | 15,241 | +0.09(+1.35%) |
Nov 06, 2013 | 6.427 | 6.435 | 6.060 | 6.357 | 0 | -0.02(-0.24%) |
Nov 05, 2013 | 5.959 | 6.466 | 5.959 | 6.372 | 0 | -0.12(-1.92%) |
Nov 04, 2013 | 5.670 | 6.754 | 5.670 | 6.497 | 32,421 | -0.04(-0.60%) |
Nov 01, 2013 | 6.692 | 6.692 | 6.263 | 6.536 | 0 | -0.23(-3.34%) |
Oct 31, 2013 | 6.825 | 6.825 | 6.462 | 6.762 | 0 | +0.02(+0.35%) |
Oct 30, 2013 | 7.027 | 7.027 | 6.637 | 6.739 | 6,601 | -0.23(-3.36%) |
Oct 29, 2013 | 7.004 | 7.059 | 6.856 | 6.973 | 0 | +0.03(+0.45%) |
Oct 28, 2013 | 7.020 | 7.098 | 6.786 | 6.942 | 0 | +0.01(+0.11%) |
Oct 25, 2013 | 7.308 | 7.308 | 6.879 | 6.934 | 0 | +0.05(+0.68%) |
Oct 24, 2013 | 6.895 | 7.238 | 6.708 | 6.887 | 5,286 | +0.09(+1.26%) |
Oct 23, 2013 | 6.669 | 6.848 | 6.669 | 6.801 | 0 | +0.12(+1.87%) |
Oct 22, 2013 | 6.606 | 6.786 | 6.474 | 6.676 | 6,111 | +0.04(+0.59%) |
Oct 21, 2013 | 6.505 | 6.824 | 5.616 | 6.637 | 9,796 | +0.16(+2.53%) |
Oct 18, 2013 | 6.536 | 6.536 | 6.333 | 6.474 | 14,691 | +0.00(+0.00%) |
Oct 17, 2013 | 6.271 | 6.474 | 6.162 | 6.474 | 7,579 | +0.20(+3.23%) |
Oct 16, 2013 | 6.263 | 6.411 | 6.029 | 6.271 | 5,200 | +0.05(+0.75%) |
Oct 15, 2013 | 6.208 | 6.224 | 5.967 | 6.224 | 0 | +0.07(+1.14%) |
Oct 14, 2013 | 6.013 | 6.240 | 5.920 | 6.154 | 17,003 | +0.07(+1.15%) |
Oct 11, 2013 | 6.255 | 6.364 | 5.857 | 6.084 | 0 | -0.23(-3.58%) |
Oct 10, 2013 | 6.255 | 6.513 | 6.076 | 6.310 | 18,151 | +0.18(+2.93%) |
Oct 09, 2013 | 6.450 | 6.692 | 6.099 | 6.130 | 0 | -0.26(-4.03%) |
Oct 08, 2013 | 6.481 | 6.552 | 6.341 | 6.388 | 12,634 | -0.06(-0.97%) |
Oct 07, 2013 | 6.380 | 6.692 | 6.306 | 6.450 | 0 | -0.01(-0.12%) |
Oct 04, 2013 | 6.357 | 7.230 | 6.107 | 6.458 | 0 | +0.09(+1.35%) |
Oct 03, 2013 | 6.481 | 6.747 | 5.733 | 6.372 | 0 | -0.17(-2.62%) |
Oct 02, 2013 | 6.567 | 6.801 | 6.536 | 6.544 | 10,136 | -0.10(-1.53%) |
Oct 01, 2013 | 6.349 | 6.864 | 6.294 | 6.645 | 14,094 | -0.13(-1.96%) |
Sep 30, 2013 | 6.481 | 6.848 | 6.146 | 6.778 | 0 | +0.21(+3.21%) |
Sep 27, 2013 | 6.489 | 6.672 | 6.318 | 6.567 | 0 | +0.01(+0.12%) |
Sep 26, 2013 | 6.310 | 6.700 | 6.310 | 6.559 | 8,029 | +0.02(+0.24%) |
Sep 25, 2013 | 6.333 | 6.700 | 6.466 | 6.544 | 10,827 | +0.02(+0.24%) |
Sep 24, 2013 | 6.193 | 6.598 | 6.193 | 6.528 | 0 | +0.08(+1.21%) |
Sep 23, 2013 | 6.115 | 6.544 | 6.115 | 6.450 | 0 | +0.18(+2.86%) |
Sep 20, 2013 | 6.240 | 6.536 | 6.006 | 6.271 | 0 | +0.03(+0.50%) |
Sep 19, 2013 | 6.045 | 6.396 | 5.795 | 6.240 | 0 | +0.23(+3.76%) |
Sep 18, 2013 | 5.967 | 6.076 | 5.616 | 6.013 | 0 | +0.07(+1.18%) |
Sep 17, 2013 | 5.959 | 6.045 | 5.623 | 5.943 | 0 | +0.06(+1.06%) |
Sep 16, 2013 | 5.850 | 6.145 | 5.717 | 5.881 | 0 | +0.05(+0.80%) |
Sep 13, 2013 | 6.138 | 6.271 | 5.701 | 5.834 | 0 | -0.27(-4.35%) |
Sep 12, 2013 | 6.138 | 6.403 | 5.998 | 6.099 | 0 | -0.30(-4.63%) |
Sep 11, 2013 | 6.871 | 6.871 | 6.193 | 6.396 | 0 | -0.38(-5.64%) |
Sep 10, 2013 | 6.942 | 7.020 | 6.404 | 6.778 | 0 | -0.23(-3.23%) |
Sep 09, 2013 | 6.325 | 7.043 | 6.325 | 7.004 | 0 | +0.69(+10.86%) |
Sep 06, 2013 | 6.193 | 6.442 | 6.123 | 6.318 | 0 | +0.15(+2.40%) |
Sep 05, 2013 | 6.247 | 6.247 | 6.115 | 6.169 | 0 | +0.09(+1.41%) |
Sep 04, 2013 | 5.959 | 6.115 | 5.896 | 6.084 | 0 | +0.12(+1.96%) |