Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.305 | 8.328 | 8.232 | 8.328 | 15,777 | +0.02(+0.28%) |
Sep 29, 2014 | 8.316 | 8.316 | 8.250 | 8.305 | 27,296 | +0.06(+0.75%) |
Sep 26, 2014 | 8.224 | 8.338 | 8.223 | 8.243 | 4,172 | +0.02(+0.28%) |
Sep 25, 2014 | 8.220 | 8.309 | 8.213 | 8.220 | 14,677 | +0.02(+0.23%) |
Sep 24, 2014 | 8.274 | 8.363 | 8.201 | 8.201 | 31,292 | -0.03(-0.42%) |
Sep 23, 2014 | 8.259 | 8.274 | 8.178 | 8.236 | 14,092 | -0.05(-0.56%) |
Sep 22, 2014 | 8.309 | 8.352 | 8.182 | 8.282 | 39,520 | -0.03(-0.32%) |
Sep 19, 2014 | 8.347 | 8.359 | 8.135 | 8.309 | 33,086 | +0.20(+2.47%) |
Sep 18, 2014 | 8.151 | 8.316 | 8.082 | 8.109 | 18,564 | +0.03(+0.33%) |
Sep 17, 2014 | 8.363 | 8.363 | 8.078 | 8.082 | 18,114 | -0.02(-0.28%) |
Sep 16, 2014 | 8.259 | 8.259 | 8.024 | 8.105 | 19,102 | -0.09(-1.08%) |
Sep 15, 2014 | 8.397 | 8.397 | 8.020 | 8.193 | 27,834 | -0.02(-0.23%) |
Sep 12, 2014 | 8.132 | 8.362 | 8.132 | 8.213 | 40,853 | +0.18(+2.30%) |
Sep 11, 2014 | 8.243 | 8.255 | 8.028 | 8.028 | 23,298 | -0.28(-3.38%) |
Sep 10, 2014 | 8.124 | 8.357 | 7.847 | 8.309 | 31,310 | +0.31(+3.85%) |
Sep 09, 2014 | 8.263 | 8.597 | 8.001 | 8.001 | 45,642 | -0.26(-3.12%) |
Sep 08, 2014 | 8.270 | 8.355 | 8.247 | 8.259 | 19,419 | -0.15(-1.83%) |
Sep 05, 2014 | 8.413 | 8.413 | 8.290 | 8.413 | 27,793 | -0.04(-0.46%) |
Sep 04, 2014 | 8.363 | 8.597 | 8.363 | 8.451 | 36,816 | +0.17(+2.09%) |
Sep 03, 2014 | 8.540 | 8.540 | 8.278 | 8.278 | 16,448 | -0.26(-3.06%) |
Sep 02, 2014 | 8.405 | 8.593 | 8.351 | 8.540 | 54,447 | +0.17(+2.07%) |
Aug 29, 2014 | 8.366 | 8.366 | 8.366 | 8.366 | 57,712 | +0.06(+0.74%) |
Aug 28, 2014 | 8.293 | 8.478 | 8.270 | 8.305 | 22,999 | -0.05(-0.60%) |
Aug 27, 2014 | 8.286 | 8.366 | 8.209 | 8.355 | 42,949 | +0.07(+0.84%) |
Aug 26, 2014 | 8.336 | 8.343 | 8.336 | 8.286 | 12,101 | -0.05(-0.60%) |
Aug 25, 2014 | 8.366 | 8.366 | 8.113 | 8.336 | 24,184 | -0.03(-0.32%) |
Aug 22, 2014 | 8.309 | 8.309 | 8.309 | 8.363 | 15,335 | +0.01(+0.09%) |
Aug 21, 2014 | 8.390 | 8.478 | 8.309 | 8.355 | 32,371 | -0.11(-1.32%) |
Aug 20, 2014 | 8.482 | 8.482 | 8.290 | 8.466 | 27,330 | +0.01(+0.09%) |
Aug 19, 2014 | 8.474 | 8.482 | 8.447 | 8.459 | 14,212 | -0.01(-0.14%) |
Aug 18, 2014 | 8.386 | 8.597 | 8.309 | 8.470 | 89,660 | +0.01(+0.09%) |
Aug 15, 2014 | 8.363 | 8.597 | 8.293 | 8.463 | 49,380 | +0.08(+0.92%) |
Aug 14, 2014 | 8.354 | 8.593 | 8.132 | 8.386 | 92,337 | +0.03(+0.32%) |
Aug 13, 2014 | 8.597 | 8.597 | 8.216 | 8.359 | 42,262 | -0.17(-1.94%) |
Aug 12, 2014 | 8.452 | 8.732 | 8.452 | 8.524 | 38,464 | -0.05(-0.63%) |
Aug 11, 2014 | 8.659 | 8.824 | 8.455 | 8.578 | 81,562 | -0.03(-0.31%) |
Aug 08, 2014 | 8.395 | 8.597 | 8.185 | 8.605 | 66,280 | +0.27(+3.26%) |
Aug 07, 2014 | 8.276 | 8.490 | 8.230 | 8.334 | 24,783 | +0.03(+0.37%) |
Aug 06, 2014 | 8.043 | 8.406 | 8.043 | 8.303 | 61,515 | +0.31(+3.92%) |
Aug 05, 2014 | 7.753 | 8.120 | 7.738 | 7.990 | 19,848 | +0.31(+4.03%) |
Aug 04, 2014 | 7.734 | 7.952 | 7.680 | 7.680 | 23,559 | -0.12(-1.57%) |
Aug 01, 2014 | 8.028 | 8.131 | 7.522 | 7.803 | 17,835 | -0.13(-1.59%) |
Jul 31, 2014 | 7.699 | 8.135 | 7.619 | 7.929 | 53,124 | +0.15(+1.97%) |
Jul 30, 2014 | 7.642 | 7.776 | 7.631 | 7.776 | 28,285 | -0.12(-1.55%) |
Jul 29, 2014 | 7.722 | 7.898 | 7.684 | 7.898 | 55,710 | +0.12(+1.57%) |
Jul 28, 2014 | 7.589 | 7.776 | 7.589 | 7.776 | 78,740 | +0.19(+2.52%) |
Jul 25, 2014 | 7.512 | 7.689 | 7.413 | 7.585 | 40,075 | +0.08(+1.12%) |
Jul 24, 2014 | 7.096 | 7.642 | 7.096 | 7.501 | 141,085 | +0.44(+6.22%) |
Jul 23, 2014 | 7.248 | 7.336 | 6.920 | 7.061 | 247,174 | +0.34(+5.06%) |
Jul 22, 2014 | 6.568 | 6.836 | 6.500 | 6.721 | 17,958 | +0.18(+2.69%) |
Jul 21, 2014 | 6.683 | 6.683 | 6.263 | 6.545 | 26,147 | -0.16(-2.34%) |
Jul 18, 2014 | 6.813 | 6.813 | 6.572 | 6.702 | 14,009 | -0.10(-1.52%) |
Jul 17, 2014 | 6.859 | 6.859 | 6.641 | 6.805 | 16,998 | -0.04(-0.56%) |
Jul 16, 2014 | 6.916 | 6.916 | 6.710 | 6.843 | 15,207 | -0.02(-0.28%) |
Jul 15, 2014 | 6.859 | 6.870 | 6.496 | 6.863 | 14,404 | -0.02(-0.22%) |
Jul 14, 2014 | 6.885 | 7.176 | 6.790 | 6.878 | 28,835 | +0.04(+0.56%) |
Jul 11, 2014 | 6.729 | 6.977 | 6.729 | 6.840 | 16,945 | +0.06(+0.96%) |
Jul 10, 2014 | 6.744 | 6.809 | 6.698 | 6.775 | 22,208 | +0.06(+0.91%) |
Jul 09, 2014 | 6.660 | 6.771 | 6.652 | 6.714 | 18,340 | +0.10(+1.44%) |
Jul 08, 2014 | 6.725 | 6.744 | 6.561 | 6.618 | 22,852 | -0.09(-1.31%) |
Jul 07, 2014 | 6.821 | 6.863 | 6.626 | 6.706 | 23,703 | +0.02(+0.29%) |
Jul 03, 2014 | 6.633 | 6.687 | 6.687 | 6.687 | 13,085 | -0.08(-1.13%) |
Jul 02, 2014 | 6.458 | 6.824 | 6.450 | 6.763 | 40,682 | +0.39(+6.18%) |
Jul 01, 2014 | 6.117 | 6.381 | 5.774 | 6.370 | 40,023 | +0.18(+2.84%) |
Jun 30, 2014 | 6.152 | 6.194 | 6.038 | 6.194 | 19,599 | -0.01(-0.12%) |
Jun 27, 2014 | 6.058 | 6.263 | 6.058 | 6.202 | 9,322 | +0.05(+0.74%) |
Jun 26, 2014 | 6.309 | 6.377 | 6.018 | 6.156 | 38,709 | -0.26(-4.05%) |
Jun 25, 2014 | 6.396 | 6.423 | 6.232 | 6.415 | 18,594 | +0.07(+1.08%) |
Jun 24, 2014 | 6.293 | 6.450 | 6.228 | 6.347 | 34,804 | -0.14(-2.18%) |
Jun 23, 2014 | 6.484 | 6.515 | 6.301 | 6.488 | 25,956 | -0.03(-0.47%) |
Jun 20, 2014 | 7.159 | 7.159 | 6.083 | 6.519 | 284,180 | -0.62(-8.67%) |
Jun 19, 2014 | 7.237 | 7.237 | 6.954 | 7.138 | 35,134 | -0.02(-0.32%) |
Jun 18, 2014 | 6.954 | 7.176 | 6.954 | 7.161 | 31,214 | +0.15(+2.18%) |
Jun 17, 2014 | 7.180 | 7.184 | 6.949 | 7.008 | 34,197 | -0.12(-1.71%) |
Jun 16, 2014 | 7.149 | 7.222 | 6.492 | 7.130 | 75,670 | -0.02(-0.27%) |
Jun 13, 2014 | 6.778 | 7.149 | 6.424 | 7.149 | 41,831 | -0.10(-1.37%) |
Jun 12, 2014 | 6.798 | 7.248 | 6.698 | 7.248 | 100,708 | +0.46(+6.75%) |
Jun 11, 2014 | 6.828 | 6.828 | 6.473 | 6.790 | 48,565 | -0.04(-0.56%) |
Jun 10, 2014 | 6.381 | 6.855 | 6.282 | 6.828 | 55,411 | +0.91(+15.37%) |
Jun 06, 2014 | 5.842 | 5.992 | 5.842 | 5.918 | 12,839 | +0.03(+0.58%) |
Jun 05, 2014 | 5.848 | 5.884 | 5.848 | 5.884 | 1,735 | -0.05(-0.84%) |
Jun 04, 2014 | 5.777 | 5.934 | 5.777 | 5.934 | 14,938 | +0.07(+1.17%) |
Jun 03, 2014 | 5.858 | 5.949 | 5.846 | 5.865 | 10,146 | -0.10(-1.73%) |
Jun 02, 2014 | 5.839 | 6.016 | 5.837 | 5.968 | 24,456 | +0.08(+1.30%) |
May 30, 2014 | 6.037 | 6.190 | 5.892 | 5.892 | 12,122 | -0.03(-0.52%) |
May 29, 2014 | 5.976 | 6.075 | 5.884 | 5.923 | 26,749 | -0.10(-1.71%) |
May 28, 2014 | 6.248 | 6.248 | 5.976 | 6.026 | 11,444 | +0.09(+1.53%) |
May 27, 2014 | 5.972 | 6.033 | 5.934 | 5.935 | 6,804 | -0.00(-0.05%) |
May 23, 2014 | 5.923 | 5.938 | 5.938 | 5.938 | 148,128 | +0.00(+0.00%) |
May 22, 2014 | 5.946 | 5.967 | 5.907 | 5.938 | 7,354 | +0.03(+0.58%) |
May 21, 2014 | 5.900 | 5.903 | 5.888 | 5.903 | 2,321 | -0.03(-0.58%) |
May 20, 2014 | 6.010 | 6.010 | 5.873 | 5.938 | 26,911 | -0.04(-0.70%) |
May 19, 2014 | 5.980 | 6.095 | 5.961 | 5.980 | 23,904 | -0.02(-0.38%) |
May 16, 2014 | 5.949 | 6.075 | 5.934 | 6.003 | 13,574 | -0.06(-1.07%) |
May 15, 2014 | 6.110 | 6.110 | 6.060 | 6.068 | 1,881 | -0.05(-0.75%) |
May 14, 2014 | 5.926 | 6.190 | 5.926 | 6.114 | 87,091 | +0.18(+3.03%) |
May 13, 2014 | 6.052 | 6.137 | 5.926 | 5.934 | 36,956 | -0.16(-2.63%) |
May 12, 2014 | 6.228 | 6.236 | 6.072 | 6.095 | 40,661 | -0.04(-0.72%) |
May 09, 2014 | 6.214 | 6.214 | 6.138 | 6.138 | 11,809 | -0.08(-1.22%) |
May 08, 2014 | 6.207 | 6.248 | 6.138 | 6.214 | 15,644 | +0.06(+1.05%) |
May 07, 2014 | 6.112 | 6.222 | 6.101 | 6.150 | 47,503 | +0.14(+2.27%) |
May 06, 2014 | 6.135 | 6.135 | 6.013 | 6.013 | 13,330 | -0.12(-1.98%) |
May 05, 2014 | 6.093 | 6.138 | 6.089 | 6.135 | 9,896 | +0.11(+1.79%) |
May 02, 2014 | 6.078 | 6.233 | 6.027 | 6.027 | 1,459 | -0.04(-0.72%) |
May 01, 2014 | 6.093 | 6.260 | 6.066 | 6.070 | 16,090 | -0.09(-1.48%) |
Apr 30, 2014 | 6.154 | 6.366 | 6.112 | 6.161 | 16,127 | +0.11(+1.82%) |
Apr 29, 2014 | 6.192 | 6.229 | 6.025 | 6.051 | 14,203 | -0.08(-1.36%) |
Apr 28, 2014 | 6.218 | 6.218 | 6.067 | 6.135 | 11,229 | -0.11(-1.76%) |
Apr 25, 2014 | 6.248 | 6.290 | 6.192 | 6.245 | 19,289 | -0.14(-2.14%) |
Apr 24, 2014 | 6.078 | 6.381 | 5.964 | 6.381 | 73,577 | +0.29(+4.73%) |
Apr 23, 2014 | 6.063 | 6.138 | 6.025 | 6.093 | 28,581 | -0.09(-1.41%) |
Apr 22, 2014 | 6.150 | 6.192 | 6.013 | 6.180 | 7,104 | -0.02(-0.37%) |
Apr 21, 2014 | 6.192 | 6.210 | 5.873 | 6.203 | 20,848 | +0.02(+0.31%) |
Apr 17, 2014 | 6.074 | 6.184 | 6.184 | 6.184 | 72,311 | +0.12(+1.94%) |
Apr 16, 2014 | 6.210 | 6.210 | 5.994 | 6.066 | 3,238 | -0.02(-0.31%) |
Apr 15, 2014 | 6.051 | 6.192 | 5.987 | 6.085 | 2,583 | +0.03(+0.56%) |
Apr 14, 2014 | 6.066 | 6.082 | 5.877 | 6.051 | 21,901 | +0.05(+0.76%) |
Apr 11, 2014 | 6.040 | 6.104 | 5.877 | 6.006 | 25,699 | -0.05(-0.81%) |
Apr 10, 2014 | 5.903 | 6.210 | 5.829 | 6.055 | 19,634 | +0.20(+3.43%) |
Apr 09, 2014 | 5.707 | 5.866 | 5.691 | 5.854 | 30,238 | +0.19(+3.28%) |
Apr 08, 2014 | 5.794 | 5.794 | 5.609 | 5.669 | 12,414 | -0.09(-1.58%) |
Apr 07, 2014 | 5.722 | 5.869 | 5.654 | 5.760 | 17,180 | -0.02(-0.26%) |
Apr 04, 2014 | 5.807 | 5.807 | 5.703 | 5.775 | 9,273 | -0.06(-1.10%) |
Apr 03, 2014 | 5.710 | 5.869 | 5.627 | 5.839 | 26,604 | +0.17(+2.94%) |
Apr 02, 2014 | 5.714 | 5.722 | 5.672 | 5.672 | 4,029 | -0.01(-0.13%) |
Apr 01, 2014 | 5.707 | 5.718 | 5.650 | 5.680 | 13,908 | +0.12(+2.18%) |
Mar 31, 2014 | 5.556 | 5.589 | 5.528 | 5.559 | 29,293 | -0.09(-1.61%) |
Mar 28, 2014 | 5.570 | 5.789 | 5.570 | 5.650 | 6,088 | -0.02(-0.27%) |
Mar 27, 2014 | 5.741 | 5.907 | 5.650 | 5.665 | 22,094 | -0.10(-1.71%) |
Mar 26, 2014 | 5.782 | 5.801 | 5.756 | 5.763 | 14,451 | +0.03(+0.60%) |
Mar 25, 2014 | 5.722 | 5.805 | 5.722 | 5.729 | 23,279 | -0.06(-1.05%) |
Mar 24, 2014 | 5.722 | 5.868 | 5.722 | 5.790 | 9,405 | -0.06(-1.04%) |
Mar 21, 2014 | 5.816 | 5.852 | 5.672 | 5.850 | 33,273 | +0.00(+0.00%) |
Mar 20, 2014 | 5.911 | 5.911 | 5.768 | 5.850 | 3,866 | -0.09(-1.59%) |
Mar 19, 2014 | 5.911 | 5.968 | 5.825 | 5.945 | 16,035 | +0.07(+1.16%) |
Mar 18, 2014 | 6.029 | 6.029 | 5.725 | 5.877 | 8,212 | -0.15(-2.45%) |
Mar 17, 2014 | 6.101 | 6.104 | 6.025 | 6.025 | 16,190 | -0.02(-0.31%) |
Mar 14, 2014 | 6.063 | 6.063 | 6.044 | 6.044 | 1,488 | -0.05(-0.75%) |
Mar 13, 2014 | 6.063 | 6.108 | 6.063 | 6.089 | 12,733 | +0.01(+0.12%) |
Mar 12, 2014 | 6.063 | 6.138 | 6.063 | 6.082 | 17,787 | -0.05(-0.80%) |
Mar 11, 2014 | 6.252 | 6.252 | 6.131 | 6.131 | 5,043 | -0.11(-1.82%) |
Mar 10, 2014 | 6.237 | 6.381 | 6.195 | 6.245 | 21,595 | +0.01(+0.12%) |
Mar 07, 2014 | 6.271 | 6.298 | 6.237 | 6.237 | 52,652 | -0.03(-0.54%) |
Mar 06, 2014 | 6.275 | 6.377 | 6.271 | 6.271 | 15,794 | -0.02(-0.30%) |
Mar 05, 2014 | 6.313 | 6.328 | 6.271 | 6.290 | 12,947 | -0.07(-1.13%) |
Mar 04, 2014 | 6.385 | 6.396 | 6.215 | 6.362 | 28,987 | +0.15(+2.38%) |
Mar 03, 2014 | 6.347 | 6.385 | 6.146 | 6.214 | 48,466 | -0.10(-1.62%) |
Feb 28, 2014 | 6.066 | 6.317 | 6.066 | 6.317 | 43,273 | +0.23(+3.80%) |
Feb 27, 2014 | 6.248 | 6.248 | 6.085 | 6.085 | 33,550 | -0.20(-3.25%) |
Feb 26, 2014 | 6.180 | 6.351 | 6.154 | 6.290 | 72,707 | +0.07(+1.16%) |
Feb 25, 2014 | 6.150 | 6.305 | 6.066 | 6.218 | 22,318 | +0.17(+2.76%) |
Feb 24, 2014 | 5.832 | 6.082 | 5.779 | 6.051 | 13,702 | +0.27(+4.72%) |
Feb 21, 2014 | 5.729 | 5.779 | 5.703 | 5.779 | 17,035 | -0.02(-0.39%) |
Feb 20, 2014 | 5.752 | 5.993 | 5.752 | 5.801 | 38,966 | +0.18(+3.24%) |
Feb 19, 2014 | 5.589 | 5.639 | 5.570 | 5.619 | 7,078 | +0.02(+0.27%) |
Feb 18, 2014 | 5.669 | 5.737 | 5.544 | 5.604 | 13,100 | -0.11(-1.99%) |
Feb 14, 2014 | 5.578 | 5.718 | 5.718 | 5.718 | 11,084 | -0.04(-0.63%) |
Feb 13, 2014 | 5.641 | 5.754 | 5.566 | 5.754 | 1,994 | +0.03(+0.52%) |
Feb 12, 2014 | 5.720 | 5.840 | 5.070 | 5.724 | 10,740 | +0.05(+0.79%) |
Feb 11, 2014 | 5.728 | 5.746 | 5.446 | 5.679 | 7,923 | +0.25(+4.64%) |
Feb 10, 2014 | 5.562 | 5.562 | 5.334 | 5.427 | 22,139 | -0.10(-1.83%) |
Feb 07, 2014 | 5.615 | 5.615 | 5.495 | 5.529 | 95,074 | +0.00(+0.07%) |
Feb 06, 2014 | 5.453 | 5.626 | 5.453 | 5.525 | 2,702 | +0.09(+1.59%) |
Feb 05, 2014 | 5.355 | 5.574 | 5.355 | 5.438 | 6,927 | -0.45(-7.59%) |
Feb 04, 2014 | 5.885 | 5.885 | 5.885 | 5.885 | 415 | +0.27(+4.75%) |
Feb 03, 2014 | 5.660 | 5.709 | 5.498 | 5.619 | 20,909 | -0.24(-4.10%) |
Jan 31, 2014 | 5.634 | 5.859 | 5.555 | 5.859 | 4,529 | +0.39(+7.07%) |
Jan 30, 2014 | 5.438 | 5.476 | 5.273 | 5.472 | 4,792 | -0.03(-0.55%) |
Jan 29, 2014 | 5.743 | 5.784 | 5.420 | 5.502 | 22,479 | -0.25(-4.31%) |
Jan 28, 2014 | 5.919 | 6.014 | 5.738 | 5.750 | 6,808 | -0.15(-2.55%) |
Jan 27, 2014 | 5.960 | 6.118 | 5.878 | 5.900 | 16,869 | -0.09(-1.50%) |
Jan 24, 2014 | 6.163 | 6.163 | 5.957 | 5.990 | 22,562 | -0.12(-1.97%) |
Jan 23, 2014 | 6.220 | 6.246 | 6.032 | 6.111 | 8,632 | -0.06(-0.91%) |
Jan 22, 2014 | 6.197 | 6.250 | 6.034 | 6.167 | 4,387 | +0.01(+0.18%) |
Jan 21, 2014 | 6.051 | 6.230 | 5.878 | 6.156 | 7,050 | +0.05(+0.74%) |
Jan 17, 2014 | 6.069 | 6.111 | 6.111 | 6.111 | 54,316 | +0.05(+0.74%) |
Jan 16, 2014 | 6.013 | 6.137 | 6.013 | 6.066 | 3,258 | +0.04(+0.69%) |
Jan 15, 2014 | 6.062 | 6.062 | 6.009 | 6.024 | 27,666 | +0.02(+0.31%) |
Jan 14, 2014 | 6.141 | 6.141 | 5.930 | 6.006 | 17,213 | -0.10(-1.60%) |
Jan 13, 2014 | 6.235 | 6.235 | 6.103 | 6.103 | 7,969 | -0.04(-0.67%) |
Jan 10, 2014 | 6.103 | 6.191 | 6.103 | 6.144 | 23,036 | +0.03(+0.55%) |
Jan 09, 2014 | 6.103 | 6.340 | 6.103 | 6.111 | 59,521 | +0.09(+1.43%) |
Jan 08, 2014 | 5.915 | 6.103 | 5.915 | 6.024 | 54,238 | +0.13(+2.17%) |
Jan 07, 2014 | 5.870 | 5.934 | 5.867 | 5.897 | 6,677 | +0.03(+0.45%) |
Jan 06, 2014 | 5.728 | 5.938 | 5.728 | 5.870 | 25,235 | +0.12(+2.09%) |
Jan 03, 2014 | 5.829 | 5.859 | 5.750 | 5.750 | 8,847 | -0.05(-0.78%) |
Jan 02, 2014 | 5.795 | 5.795 | 5.795 | 5.795 | 894 | -0.02(-0.32%) |
Dec 31, 2013 | 5.810 | 5.814 | 5.814 | 5.814 | 25,560 | -0.02(-0.26%) |
Dec 30, 2013 | 5.824 | 5.855 | 5.746 | 5.829 | 11,132 | -0.04(-0.64%) |
Dec 27, 2013 | 5.758 | 6.028 | 5.758 | 5.867 | 11,688 | +0.05(+0.84%) |
Dec 26, 2013 | 6.024 | 6.047 | 5.694 | 5.818 | 9,928 | +0.06(+0.98%) |
Dec 24, 2013 | 5.713 | 5.882 | 5.701 | 5.761 | 5,559 | +0.06(+1.05%) |
Dec 23, 2013 | 6.077 | 6.077 | 5.559 | 5.701 | 39,230 | -0.33(-5.54%) |
Dec 20, 2013 | 5.897 | 6.036 | 5.821 | 6.036 | 145,372 | +0.11(+1.77%) |
Dec 19, 2013 | 5.919 | 6.002 | 5.600 | 5.930 | 11,118 | -0.04(-0.63%) |
Dec 18, 2013 | 5.885 | 5.968 | 5.681 | 5.968 | 14,098 | +0.09(+1.47%) |
Dec 17, 2013 | 5.821 | 5.889 | 5.788 | 5.882 | 3,139 | +0.02(+0.38%) |
Dec 16, 2013 | 5.562 | 5.870 | 5.562 | 5.859 | 15,408 | -0.02(-0.26%) |
Dec 13, 2013 | 5.855 | 5.874 | 5.836 | 5.874 | 4,590 | +0.03(+0.45%) |
Dec 12, 2013 | 5.577 | 5.885 | 5.521 | 5.848 | 17,586 | +0.21(+3.73%) |
Dec 11, 2013 | 5.671 | 5.724 | 5.574 | 5.637 | 15,578 | -0.03(-0.60%) |
Dec 10, 2013 | 5.615 | 5.671 | 5.536 | 5.671 | 18,478 | +0.06(+1.00%) |
Dec 09, 2013 | 5.810 | 5.874 | 5.326 | 5.615 | 43,897 | -0.29(-4.84%) |
Dec 06, 2013 | 5.927 | 6.009 | 5.803 | 5.900 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.930 | 5.987 | 5.791 | 5.960 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 5.987 | 6.009 | 5.792 | 5.882 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.788 | 6.122 | 5.788 | 6.073 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.799 | 5.904 | 5.671 | 5.904 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 5.998 | 6.111 | 5.773 | 5.773 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 5.989 | 6.021 | 5.900 | 5.900 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.024 | 6.099 | 5.904 | 6.036 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.009 | 6.092 | 5.972 | 6.069 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.953 | 5.968 | 5.848 | 5.968 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.769 | 6.006 | 5.769 | 5.904 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.893 | 5.990 | 5.671 | 5.836 | 0 | -0.17(-2.88%) |
Nov 19, 2013 | 5.897 | 6.024 | 5.709 | 6.009 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.855 | 6.021 | 5.821 | 5.979 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.927 | 6.039 | 5.829 | 5.919 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.066 | 6.066 | 5.835 | 5.885 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.923 | 6.066 | 5.878 | 6.051 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.066 | 6.066 | 5.784 | 5.784 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.671 | 6.084 | 5.513 | 6.051 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.600 | 5.600 | 5.261 | 5.513 | 0 | -0.16(-2.81%) |
Nov 07, 2013 | 5.360 | 5.725 | 5.212 | 5.673 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.695 | 5.714 | 5.435 | 5.465 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.748 | 5.748 | 5.677 | 5.677 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.580 | 5.751 | 5.491 | 5.740 | 0 | +0.16(+2.87%) |
Nov 01, 2013 | 5.621 | 5.621 | 5.323 | 5.580 | 0 | -0.04(-0.73%) |
Oct 31, 2013 | 5.636 | 5.766 | 5.305 | 5.621 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.740 | 5.740 | 5.491 | 5.558 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.699 | 5.919 | 5.547 | 5.740 | 0 | -0.25(-4.22%) |
Oct 28, 2013 | 5.565 | 6.317 | 5.539 | 5.993 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.051 | 5.453 | 5.051 | 5.416 | 0 | +0.35(+6.99%) |
Oct 24, 2013 | 4.776 | 5.063 | 4.776 | 5.063 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.025 | 5.025 | 5.022 | 5.022 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 4.973 | 5.022 | 4.973 | 5.022 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.802 | 4.988 | 4.798 | 4.944 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.932 | 4.932 | 4.802 | 4.802 | 2,570 | -0.12(-2.35%) |
Oct 17, 2013 | 4.921 | 4.921 | 4.917 | 4.917 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.906 | 4.921 | 4.839 | 4.917 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.839 | 4.905 | 4.802 | 4.880 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.854 | 4.917 | 4.839 | 4.839 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.806 | 4.836 | 4.806 | 4.806 | 0 | -0.01(-0.31%) |
Oct 10, 2013 | 4.906 | 4.996 | 4.821 | 4.821 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 4.955 | 4.955 | 4.877 | 4.880 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.910 | 4.988 | 4.910 | 4.921 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.880 | 4.902 | 4.877 | 4.880 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.903 | 4.940 | 4.780 | 4.880 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.865 | 4.951 | 4.729 | 4.951 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.862 | 4.910 | 4.862 | 4.873 | 0 | -0.07(-1.50%) |