Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 7.980 | 8.100 | 7.940 | 7.950 | 49,494 | -0.04(-0.50%) |
Nov 26, 2014 | 7.980 | 7.990 | 7.990 | 7.990 | 81,100 | -0.10(-1.24%) |
Nov 25, 2014 | 8.130 | 8.134 | 7.990 | 8.090 | 94,155 | -0.01(-0.12%) |
Nov 24, 2014 | 8.000 | 8.140 | 7.998 | 8.100 | 69,203 | +0.10(+1.25%) |
Nov 21, 2014 | 8.230 | 8.230 | 7.940 | 8.000 | 114,024 | -0.06(-0.74%) |
Nov 20, 2014 | 7.820 | 8.130 | 7.790 | 8.060 | 95,696 | +0.18(+2.28%) |
Nov 19, 2014 | 7.930 | 7.980 | 7.650 | 7.880 | 145,491 | -0.04(-0.51%) |
Nov 18, 2014 | 7.870 | 8.120 | 7.840 | 7.920 | 158,167 | +0.08(+1.02%) |
Nov 17, 2014 | 8.120 | 8.120 | 7.700 | 7.840 | 183,568 | -0.26(-3.21%) |
Nov 14, 2014 | 8.350 | 8.390 | 8.080 | 8.100 | 143,264 | -0.22(-2.64%) |
Nov 13, 2014 | 8.410 | 8.460 | 8.260 | 8.320 | 108,622 | -0.12(-1.42%) |
Nov 12, 2014 | 8.450 | 8.480 | 8.340 | 8.440 | 129,185 | -0.05(-0.59%) |
Nov 11, 2014 | 8.650 | 8.670 | 8.480 | 8.490 | 126,912 | -0.16(-1.85%) |
Nov 10, 2014 | 8.540 | 8.720 | 8.530 | 8.650 | 110,291 | +0.11(+1.29%) |
Nov 07, 2014 | 8.520 | 8.560 | 8.430 | 8.540 | 122,366 | -0.02(-0.23%) |
Nov 06, 2014 | 7.600 | 8.660 | 7.600 | 8.560 | 309,677 | +0.13(+1.54%) |
Nov 05, 2014 | 8.570 | 8.723 | 8.370 | 8.430 | 152,544 | -0.08(-0.94%) |
Nov 04, 2014 | 8.370 | 8.800 | 8.360 | 8.510 | 167,022 | +0.09(+1.07%) |
Nov 03, 2014 | 8.200 | 8.500 | 8.100 | 8.420 | 253,776 | +0.24(+2.93%) |
Oct 31, 2014 | 8.370 | 8.370 | 8.150 | 8.180 | 302,841 | +0.06(+0.74%) |
Oct 30, 2014 | 7.930 | 8.120 | 7.880 | 8.120 | 230,486 | +0.17(+2.14%) |
Oct 29, 2014 | 8.000 | 8.000 | 7.780 | 7.950 | 129,500 | -0.06(-0.75%) |
Oct 28, 2014 | 7.750 | 8.020 | 7.740 | 8.010 | 212,354 | +0.28(+3.62%) |
Oct 27, 2014 | 7.700 | 7.770 | 7.770 | 7.730 | 77,521 | -0.04(-0.51%) |
Oct 24, 2014 | 7.840 | 7.920 | 7.700 | 7.770 | 49,951 | -0.05(-0.64%) |
Oct 23, 2014 | 7.590 | 7.830 | 7.500 | 7.820 | 184,658 | +0.33(+4.41%) |
Oct 22, 2014 | 7.640 | 7.710 | 7.430 | 7.490 | 134,756 | -0.11(-1.45%) |
Oct 21, 2014 | 7.430 | 7.600 | 7.360 | 7.600 | 194,147 | +0.24(+3.26%) |
Oct 20, 2014 | 7.260 | 7.360 | 7.260 | 7.360 | 137,248 | +0.07(+0.96%) |
Oct 17, 2014 | 7.630 | 7.650 | 7.270 | 7.290 | 186,053 | -0.21(-2.80%) |
Oct 16, 2014 | 7.380 | 7.640 | 7.290 | 7.500 | 114,589 | +0.00(+0.00%) |
Oct 15, 2014 | 7.380 | 7.570 | 6.930 | 7.500 | 247,138 | +0.04(+0.54%) |
Oct 14, 2014 | 7.340 | 7.620 | 7.290 | 7.460 | 210,498 | +0.25(+3.47%) |
Oct 13, 2014 | 7.150 | 7.430 | 7.150 | 7.210 | 132,449 | +0.05(+0.70%) |
Oct 10, 2014 | 7.040 | 7.250 | 7.000 | 7.160 | 143,749 | +0.06(+0.85%) |
Oct 09, 2014 | 7.440 | 7.440 | 7.090 | 7.100 | 216,929 | -0.44(-5.84%) |
Oct 08, 2014 | 7.150 | 7.560 | 7.137 | 7.540 | 157,329 | +0.35(+4.87%) |
Oct 07, 2014 | 7.260 | 7.310 | 7.180 | 7.190 | 95,110 | -0.16(-2.18%) |
Oct 06, 2014 | 7.350 | 7.432 | 7.250 | 7.350 | 73,780 | +0.01(+0.14%) |
Oct 03, 2014 | 7.400 | 7.460 | 7.299 | 7.340 | 75,168 | +0.05(+0.69%) |
Oct 02, 2014 | 7.130 | 7.300 | 7.129 | 7.290 | 84,061 | +0.18(+2.53%) |
Oct 01, 2014 | 7.220 | 7.427 | 7.090 | 7.110 | 248,661 | -0.17(-2.34%) |
Sep 30, 2014 | 7.410 | 7.450 | 7.270 | 7.280 | 246,567 | -0.13(-1.75%) |
Sep 29, 2014 | 7.430 | 7.510 | 7.350 | 7.410 | 228,159 | -0.13(-1.72%) |
Sep 26, 2014 | 7.500 | 7.610 | 7.380 | 7.540 | 174,887 | +0.04(+0.53%) |
Sep 25, 2014 | 7.800 | 7.800 | 7.480 | 7.500 | 255,296 | -0.22(-2.85%) |
Sep 24, 2014 | 7.800 | 7.820 | 7.680 | 7.720 | 131,060 | -0.05(-0.64%) |
Sep 23, 2014 | 7.880 | 8.080 | 7.670 | 7.770 | 151,829 | -0.18(-2.26%) |
Sep 22, 2014 | 8.080 | 8.160 | 7.900 | 7.950 | 114,273 | -0.21(-2.57%) |
Sep 19, 2014 | 8.400 | 8.400 | 7.960 | 8.160 | 237,954 | -0.20(-2.39%) |
Sep 18, 2014 | 8.430 | 8.460 | 8.290 | 8.360 | 46,306 | -0.06(-0.71%) |
Sep 17, 2014 | 8.250 | 8.480 | 8.250 | 8.420 | 93,881 | +0.20(+2.43%) |
Sep 16, 2014 | 8.260 | 8.340 | 8.162 | 8.220 | 70,168 | -0.04(-0.48%) |
Sep 15, 2014 | 8.430 | 8.510 | 8.260 | 8.260 | 70,358 | -0.20(-2.36%) |
Sep 12, 2014 | 8.550 | 8.550 | 8.400 | 8.460 | 179,912 | -0.06(-0.70%) |
Sep 11, 2014 | 8.390 | 8.570 | 8.390 | 8.520 | 104,844 | +0.05(+0.59%) |
Sep 10, 2014 | 8.400 | 8.510 | 8.320 | 8.470 | 60,587 | +0.08(+0.95%) |
Sep 09, 2014 | 8.570 | 8.570 | 8.360 | 8.390 | 93,712 | -0.21(-2.44%) |
Sep 08, 2014 | 8.740 | 8.740 | 8.380 | 8.600 | 75,867 | +0.20(+2.38%) |
Sep 05, 2014 | 8.270 | 8.460 | 8.270 | 8.400 | 88,230 | +0.09(+1.08%) |
Sep 04, 2014 | 8.230 | 8.330 | 8.220 | 8.310 | 193,028 | +0.12(+1.47%) |
Sep 03, 2014 | 8.230 | 8.270 | 8.120 | 8.190 | 194,246 | -0.02(-0.24%) |
Sep 02, 2014 | 8.230 | 8.400 | 8.160 | 8.210 | 170,562 | +0.04(+0.49%) |
Aug 29, 2014 | 8.100 | 8.170 | 8.170 | 8.170 | 109,600 | +0.07(+0.86%) |
Aug 28, 2014 | 8.190 | 8.370 | 8.040 | 8.100 | 170,282 | -0.16(-1.94%) |
Aug 27, 2014 | 8.470 | 8.510 | 8.240 | 8.260 | 187,030 | -0.21(-2.54%) |
Aug 26, 2014 | 8.560 | 8.620 | 8.460 | 8.475 | 107,729 | -0.08(-0.88%) |
Aug 25, 2014 | 8.710 | 8.830 | 8.515 | 8.550 | 83,006 | -0.13(-1.50%) |
Aug 22, 2014 | 8.780 | 8.780 | 8.620 | 8.680 | 71,804 | -0.08(-0.91%) |
Aug 21, 2014 | 8.540 | 8.800 | 8.480 | 8.760 | 221,819 | +0.23(+2.70%) |
Aug 20, 2014 | 8.530 | 8.590 | 8.480 | 8.530 | 75,400 | -0.07(-0.81%) |
Aug 19, 2014 | 8.510 | 8.635 | 8.490 | 8.600 | 109,736 | +0.11(+1.30%) |
Aug 18, 2014 | 8.490 | 8.490 | 8.360 | 8.490 | 179,338 | +0.12(+1.43%) |
Aug 15, 2014 | 8.610 | 8.610 | 8.140 | 8.370 | 154,109 | -0.12(-1.41%) |
Aug 14, 2014 | 8.470 | 8.570 | 8.290 | 8.490 | 90,011 | +0.03(+0.35%) |
Aug 13, 2014 | 8.480 | 8.538 | 8.340 | 8.460 | 103,287 | -0.01(-0.12%) |
Aug 12, 2014 | 8.530 | 8.570 | 8.400 | 8.470 | 59,629 | -0.13(-1.51%) |
Aug 11, 2014 | 8.650 | 8.650 | 8.510 | 8.600 | 89,016 | +0.02(+0.23%) |
Aug 08, 2014 | 8.460 | 8.670 | 8.380 | 8.580 | 103,883 | +0.10(+1.18%) |
Aug 07, 2014 | 8.520 | 8.680 | 8.420 | 8.480 | 168,871 | -0.04(-0.47%) |
Aug 06, 2014 | 9.210 | 9.210 | 8.480 | 8.520 | 636,548 | +1.00(+13.30%) |
Aug 05, 2014 | 7.690 | 7.760 | 7.490 | 7.520 | 218,292 | -0.19(-2.46%) |
Aug 04, 2014 | 7.600 | 7.740 | 7.490 | 7.710 | 181,544 | +0.17(+2.25%) |
Aug 01, 2014 | 7.700 | 7.710 | 7.350 | 7.540 | 173,045 | -0.13(-1.69%) |
Jul 31, 2014 | 7.860 | 7.920 | 7.640 | 7.670 | 245,999 | -0.28(-3.52%) |
Jul 30, 2014 | 8.010 | 8.130 | 7.870 | 7.950 | 72,897 | +0.04(+0.51%) |
Jul 29, 2014 | 7.920 | 7.960 | 7.860 | 7.910 | 78,964 | -0.02(-0.25%) |
Jul 28, 2014 | 7.990 | 8.020 | 7.850 | 7.930 | 126,565 | -0.07(-0.88%) |
Jul 25, 2014 | 8.000 | 8.210 | 7.970 | 8.000 | 109,699 | -0.09(-1.11%) |
Jul 24, 2014 | 8.140 | 8.190 | 8.050 | 8.090 | 107,437 | -0.03(-0.37%) |
Jul 23, 2014 | 8.100 | 8.190 | 8.080 | 8.120 | 66,614 | +0.02(+0.25%) |
Jul 22, 2014 | 8.100 | 8.130 | 8.000 | 8.100 | 55,322 | +0.07(+0.87%) |
Jul 21, 2014 | 8.090 | 8.262 | 7.950 | 8.030 | 57,100 | -0.09(-1.11%) |
Jul 18, 2014 | 8.000 | 8.250 | 7.920 | 8.120 | 112,860 | +0.08(+1.00%) |
Jul 17, 2014 | 8.180 | 8.240 | 8.010 | 8.040 | 96,928 | -0.21(-2.55%) |
Jul 16, 2014 | 8.230 | 8.410 | 8.180 | 8.250 | 96,794 | +0.07(+0.86%) |
Jul 15, 2014 | 8.200 | 8.240 | 8.050 | 8.180 | 92,356 | +0.00(+0.00%) |
Jul 14, 2014 | 8.250 | 8.390 | 8.120 | 8.180 | 53,899 | +0.05(+0.62%) |
Jul 11, 2014 | 8.130 | 8.200 | 8.034 | 8.130 | 119,909 | -0.04(-0.49%) |
Jul 10, 2014 | 8.100 | 8.370 | 8.020 | 8.170 | 113,650 | -0.08(-0.97%) |
Jul 09, 2014 | 8.330 | 8.330 | 8.220 | 8.250 | 66,254 | -0.07(-0.84%) |
Jul 08, 2014 | 8.450 | 8.450 | 8.240 | 8.320 | 95,156 | -0.18(-2.12%) |
Jul 07, 2014 | 8.760 | 8.810 | 8.330 | 8.500 | 178,417 | -0.30(-3.41%) |
Jul 03, 2014 | 8.650 | 8.800 | 8.800 | 8.800 | 104,600 | +0.16(+1.85%) |
Jul 02, 2014 | 8.650 | 8.700 | 8.545 | 8.640 | 125,035 | -0.04(-0.46%) |
Jul 01, 2014 | 8.380 | 8.750 | 8.380 | 8.680 | 215,410 | +0.31(+3.70%) |
Jun 30, 2014 | 8.260 | 8.380 | 8.110 | 8.370 | 150,006 | +0.03(+0.36%) |
Jun 27, 2014 | 8.170 | 8.410 | 8.150 | 8.340 | 405,097 | +0.09(+1.09%) |
Jun 26, 2014 | 8.370 | 8.400 | 8.160 | 8.250 | 116,801 | -0.09(-1.08%) |
Jun 25, 2014 | 8.070 | 8.390 | 8.070 | 8.340 | 119,706 | +0.20(+2.46%) |
Jun 24, 2014 | 8.130 | 8.300 | 8.110 | 8.140 | 107,041 | -0.03(-0.37%) |
Jun 23, 2014 | 8.300 | 8.350 | 8.040 | 8.170 | 187,787 | -0.12(-1.39%) |
Jun 20, 2014 | 8.340 | 8.350 | 8.250 | 8.285 | 413,635 | -0.00(-0.06%) |
Jun 19, 2014 | 8.500 | 8.640 | 8.250 | 8.290 | 193,825 | -0.21(-2.47%) |
Jun 18, 2014 | 8.500 | 8.570 | 8.300 | 8.500 | 116,222 | +0.00(+0.00%) |
Jun 17, 2014 | 8.480 | 8.580 | 8.410 | 8.500 | 110,291 | +0.01(+0.12%) |
Jun 16, 2014 | 8.570 | 8.645 | 8.430 | 8.490 | 90,494 | -0.12(-1.39%) |
Jun 13, 2014 | 8.800 | 8.800 | 8.480 | 8.610 | 224,555 | -0.14(-1.60%) |
Jun 12, 2014 | 8.920 | 8.960 | 8.670 | 8.750 | 135,861 | -0.22(-2.45%) |
Jun 11, 2014 | 9.050 | 9.140 | 8.840 | 8.970 | 127,184 | -0.16(-1.75%) |
Jun 10, 2014 | 9.180 | 9.240 | 9.010 | 9.130 | 68,446 | -0.12(-1.30%) |
Jun 06, 2014 | 9.260 | 9.270 | 9.150 | 9.250 | 167,633 | +0.07(+0.76%) |
Jun 05, 2014 | 8.990 | 9.220 | 8.920 | 9.180 | 149,164 | +0.23(+2.57%) |
Jun 04, 2014 | 9.030 | 9.160 | 8.900 | 8.950 | 157,327 | -0.16(-1.76%) |
Jun 03, 2014 | 8.930 | 9.170 | 8.840 | 9.110 | 152,628 | +0.11(+1.22%) |
Jun 02, 2014 | 9.080 | 9.150 | 8.840 | 9.000 | 122,423 | -0.08(-0.88%) |
May 30, 2014 | 9.280 | 9.393 | 9.020 | 9.080 | 74,284 | -0.17(-1.84%) |
May 29, 2014 | 9.190 | 9.265 | 9.080 | 9.250 | 94,782 | +0.12(+1.31%) |
May 28, 2014 | 9.270 | 9.270 | 9.050 | 9.130 | 120,110 | -0.15(-1.62%) |
May 27, 2014 | 9.250 | 9.360 | 9.120 | 9.280 | 131,940 | +0.03(+0.32%) |
May 23, 2014 | 8.960 | 9.250 | 9.250 | 9.250 | 185,400 | +0.30(+3.35%) |
May 22, 2014 | 8.840 | 8.960 | 8.805 | 8.950 | 36,644 | +0.14(+1.59%) |
May 21, 2014 | 8.870 | 8.990 | 8.630 | 8.810 | 161,035 | -0.04(-0.45%) |
May 20, 2014 | 9.070 | 9.070 | 8.740 | 8.850 | 190,767 | -0.25(-2.69%) |
May 19, 2014 | 8.720 | 9.140 | 8.720 | 9.095 | 169,750 | +0.38(+4.30%) |
May 16, 2014 | 8.620 | 8.725 | 8.540 | 8.720 | 128,628 | +0.08(+0.93%) |
May 15, 2014 | 8.740 | 8.990 | 8.560 | 8.640 | 220,647 | -0.13(-1.48%) |
May 14, 2014 | 9.130 | 9.130 | 8.700 | 8.770 | 221,874 | -0.41(-4.47%) |
May 13, 2014 | 9.190 | 9.280 | 9.065 | 9.180 | 221,666 | -0.04(-0.43%) |
May 12, 2014 | 9.400 | 9.570 | 9.190 | 9.220 | 442,994 | -0.13(-1.39%) |
May 09, 2014 | 9.160 | 9.415 | 9.110 | 9.350 | 256,661 | +0.12(+1.30%) |
May 08, 2014 | 9.180 | 9.550 | 9.001 | 9.230 | 483,994 | -0.02(-0.22%) |
May 07, 2014 | 7.710 | 9.400 | 7.710 | 9.250 | 1,199,401 | +1.59(+20.76%) |
May 06, 2014 | 7.770 | 7.930 | 7.600 | 7.660 | 134,585 | -0.18(-2.30%) |
May 05, 2014 | 7.970 | 8.090 | 7.810 | 7.840 | 171,105 | -0.18(-2.24%) |
May 02, 2014 | 7.870 | 8.120 | 7.840 | 8.020 | 264,555 | +0.19(+2.43%) |
May 01, 2014 | 7.840 | 7.940 | 7.700 | 7.830 | 450,985 | +0.00(+0.00%) |
Apr 30, 2014 | 7.640 | 7.848 | 7.580 | 7.830 | 186,714 | +0.15(+1.95%) |
Apr 29, 2014 | 7.850 | 7.850 | 7.640 | 7.680 | 102,006 | -0.13(-1.66%) |
Apr 28, 2014 | 7.880 | 7.990 | 7.750 | 7.810 | 100,897 | -0.07(-0.89%) |
Apr 25, 2014 | 7.950 | 8.050 | 7.770 | 7.880 | 233,883 | -0.13(-1.62%) |
Apr 24, 2014 | 7.930 | 8.090 | 7.860 | 8.010 | 183,879 | +0.11(+1.39%) |
Apr 23, 2014 | 7.840 | 7.980 | 7.840 | 7.900 | 130,372 | +0.01(+0.13%) |
Apr 22, 2014 | 7.820 | 7.920 | 7.780 | 7.890 | 172,335 | +0.08(+1.09%) |
Apr 21, 2014 | 7.900 | 7.910 | 7.738 | 7.805 | 43,532 | -0.10(-1.20%) |
Apr 17, 2014 | 7.710 | 7.900 | 7.900 | 7.900 | 106,600 | +0.16(+2.07%) |
Apr 16, 2014 | 7.710 | 7.750 | 7.610 | 7.740 | 73,039 | +0.12(+1.57%) |
Apr 15, 2014 | 7.640 | 7.670 | 7.530 | 7.620 | 106,514 | -0.01(-0.13%) |
Apr 14, 2014 | 7.650 | 7.670 | 7.375 | 7.630 | 136,900 | +0.05(+0.66%) |
Apr 11, 2014 | 7.560 | 7.680 | 7.530 | 7.580 | 102,851 | -0.08(-1.04%) |
Apr 10, 2014 | 7.800 | 7.840 | 7.630 | 7.660 | 137,618 | -0.18(-2.30%) |
Apr 09, 2014 | 7.730 | 7.880 | 7.650 | 7.840 | 98,243 | +0.14(+1.82%) |
Apr 08, 2014 | 7.730 | 7.850 | 7.670 | 7.700 | 161,432 | +0.00(+0.00%) |
Apr 07, 2014 | 7.730 | 7.870 | 7.700 | 7.700 | 179,606 | -0.09(-1.16%) |
Apr 04, 2014 | 8.060 | 8.130 | 7.770 | 7.790 | 157,136 | -0.24(-2.99%) |
Apr 03, 2014 | 7.970 | 8.080 | 7.900 | 8.030 | 210,816 | +0.03(+0.37%) |
Apr 02, 2014 | 7.920 | 8.000 | 7.880 | 8.000 | 71,901 | +0.08(+1.01%) |
Apr 01, 2014 | 7.860 | 7.970 | 7.810 | 7.920 | 117,656 | +0.07(+0.89%) |
Mar 31, 2014 | 7.770 | 7.960 | 7.742 | 7.850 | 147,961 | +0.11(+1.42%) |
Mar 28, 2014 | 7.680 | 7.890 | 7.620 | 7.740 | 155,591 | +0.04(+0.52%) |
Mar 27, 2014 | 7.750 | 7.830 | 7.670 | 7.700 | 201,118 | -0.07(-0.90%) |
Mar 26, 2014 | 7.940 | 7.940 | 7.750 | 7.770 | 182,248 | -0.07(-0.89%) |
Mar 25, 2014 | 7.890 | 7.950 | 7.760 | 7.840 | 94,730 | -0.01(-0.13%) |
Mar 24, 2014 | 7.830 | 7.910 | 7.620 | 7.850 | 172,277 | +0.03(+0.38%) |
Mar 21, 2014 | 7.630 | 7.890 | 7.584 | 7.820 | 451,344 | +0.19(+2.49%) |
Mar 20, 2014 | 7.580 | 7.670 | 7.525 | 7.630 | 125,176 | +0.01(+0.13%) |
Mar 19, 2014 | 7.500 | 7.665 | 7.414 | 7.620 | 163,275 | +0.09(+1.20%) |
Mar 18, 2014 | 7.410 | 7.610 | 7.052 | 7.530 | 127,620 | +0.09(+1.21%) |
Mar 17, 2014 | 7.410 | 7.520 | 6.984 | 7.440 | 149,660 | +0.04(+0.54%) |
Mar 14, 2014 | 7.360 | 7.510 | 7.342 | 7.400 | 110,436 | -0.01(-0.13%) |
Mar 13, 2014 | 7.460 | 7.460 | 7.276 | 7.410 | 273,922 | -0.02(-0.27%) |
Mar 12, 2014 | 7.310 | 7.530 | 7.264 | 7.430 | 147,375 | +0.07(+0.95%) |
Mar 11, 2014 | 7.440 | 7.500 | 7.100 | 7.360 | 181,294 | -0.08(-1.08%) |
Mar 10, 2014 | 7.500 | 7.500 | 7.290 | 7.440 | 280,917 | +0.42(+5.98%) |
Mar 07, 2014 | 7.110 | 7.110 | 6.850 | 7.020 | 210,276 | -0.02(-0.28%) |
Mar 06, 2014 | 6.430 | 7.070 | 6.200 | 7.040 | 412,979 | +0.34(+5.07%) |
Mar 05, 2014 | 6.680 | 6.748 | 6.610 | 6.700 | 86,161 | -0.03(-0.45%) |
Mar 04, 2014 | 6.500 | 6.820 | 6.455 | 6.730 | 285,339 | +0.35(+5.49%) |
Mar 03, 2014 | 6.320 | 6.480 | 6.230 | 6.380 | 270,893 | -0.01(-0.16%) |
Feb 28, 2014 | 6.560 | 6.600 | 6.320 | 6.390 | 159,826 | -0.16(-2.44%) |
Feb 27, 2014 | 6.220 | 6.610 | 6.152 | 6.550 | 133,227 | +0.28(+4.47%) |
Feb 26, 2014 | 6.200 | 6.300 | 6.081 | 6.270 | 124,977 | +0.10(+1.62%) |
Feb 25, 2014 | 6.430 | 6.610 | 6.120 | 6.170 | 97,569 | -0.25(-3.89%) |
Feb 24, 2014 | 6.330 | 6.490 | 6.300 | 6.420 | 125,166 | +0.12(+1.90%) |
Feb 21, 2014 | 6.240 | 6.370 | 6.150 | 6.300 | 229,716 | +0.05(+0.80%) |
Feb 20, 2014 | 6.130 | 6.300 | 6.130 | 6.250 | 73,163 | +0.11(+1.79%) |
Feb 19, 2014 | 6.240 | 6.370 | 6.100 | 6.140 | 80,125 | -0.15(-2.38%) |
Feb 18, 2014 | 6.290 | 6.380 | 6.210 | 6.290 | 81,889 | +0.01(+0.16%) |
Feb 14, 2014 | 6.260 | 6.280 | 6.280 | 6.280 | 40,700 | +0.01(+0.16%) |
Feb 13, 2014 | 6.100 | 6.320 | 6.040 | 6.270 | 62,763 | +0.10(+1.62%) |
Feb 12, 2014 | 6.080 | 6.230 | 6.080 | 6.170 | 95,164 | +0.11(+1.82%) |
Feb 11, 2014 | 5.920 | 6.150 | 5.810 | 6.060 | 135,814 | +0.13(+2.19%) |
Feb 10, 2014 | 5.920 | 6.120 | 5.840 | 5.930 | 123,145 | -0.03(-0.50%) |
Feb 07, 2014 | 6.110 | 6.230 | 5.910 | 5.960 | 152,181 | -0.15(-2.45%) |
Feb 06, 2014 | 6.120 | 6.310 | 6.080 | 6.110 | 124,982 | +0.00(+0.00%) |
Feb 05, 2014 | 6.060 | 6.160 | 5.855 | 6.110 | 152,583 | +0.00(+0.00%) |
Feb 04, 2014 | 6.090 | 6.190 | 5.980 | 6.110 | 126,974 | +0.03(+0.49%) |
Feb 03, 2014 | 6.290 | 6.400 | 6.010 | 6.080 | 238,277 | -0.21(-3.34%) |
Jan 31, 2014 | 6.360 | 6.886 | 6.250 | 6.290 | 195,704 | -0.22(-3.38%) |
Jan 30, 2014 | 6.530 | 6.650 | 6.440 | 6.510 | 110,543 | +0.06(+0.93%) |
Jan 29, 2014 | 6.420 | 6.550 | 6.360 | 6.450 | 169,307 | -0.06(-0.92%) |
Jan 28, 2014 | 6.420 | 6.660 | 6.280 | 6.510 | 266,687 | +0.07(+1.09%) |
Jan 27, 2014 | 6.510 | 6.539 | 6.310 | 6.440 | 153,207 | -0.03(-0.46%) |
Jan 24, 2014 | 6.930 | 6.950 | 6.470 | 6.470 | 326,901 | -0.53(-7.57%) |
Jan 23, 2014 | 7.190 | 7.190 | 6.970 | 7.000 | 87,566 | -0.21(-2.91%) |
Jan 22, 2014 | 7.250 | 7.334 | 7.170 | 7.210 | 76,853 | -0.04(-0.55%) |
Jan 21, 2014 | 7.370 | 7.380 | 7.060 | 7.250 | 157,059 | -0.02(-0.28%) |
Jan 17, 2014 | 7.450 | 7.270 | 7.270 | 7.270 | 88,700 | -0.22(-2.94%) |
Jan 16, 2014 | 7.530 | 7.600 | 7.440 | 7.490 | 89,075 | -0.03(-0.40%) |
Jan 15, 2014 | 7.540 | 7.610 | 7.490 | 7.520 | 99,517 | -0.02(-0.27%) |
Jan 14, 2014 | 7.510 | 7.640 | 7.510 | 7.540 | 69,914 | +0.09(+1.21%) |
Jan 13, 2014 | 7.700 | 7.730 | 7.430 | 7.450 | 164,284 | -0.30(-3.87%) |
Jan 10, 2014 | 7.620 | 7.750 | 7.430 | 7.750 | 102,365 | +0.15(+1.97%) |
Jan 09, 2014 | 7.710 | 7.710 | 7.540 | 7.600 | 102,771 | -0.06(-0.78%) |
Jan 08, 2014 | 7.840 | 7.840 | 7.550 | 7.660 | 112,869 | -0.21(-2.67%) |
Jan 07, 2014 | 7.820 | 7.940 | 7.780 | 7.870 | 119,471 | +0.10(+1.29%) |
Jan 06, 2014 | 8.060 | 8.060 | 7.750 | 7.770 | 122,167 | -0.21(-2.63%) |
Jan 03, 2014 | 7.950 | 8.120 | 7.790 | 7.980 | 101,968 | +0.04(+0.50%) |
Jan 02, 2014 | 8.070 | 8.070 | 7.810 | 7.940 | 74,986 | -0.15(-1.85%) |
Dec 31, 2013 | 8.050 | 8.090 | 8.090 | 8.090 | 82,600 | +0.04(+0.50%) |
Dec 30, 2013 | 8.070 | 8.200 | 8.020 | 8.050 | 68,042 | -0.03(-0.37%) |
Dec 27, 2013 | 8.100 | 8.100 | 7.804 | 8.080 | 77,736 | +0.02(+0.25%) |
Dec 26, 2013 | 8.000 | 8.100 | 7.949 | 8.060 | 120,357 | +0.07(+0.88%) |
Dec 24, 2013 | 7.940 | 8.000 | 7.936 | 7.990 | 80,914 | +0.04(+0.50%) |
Dec 23, 2013 | 7.980 | 8.000 | 7.860 | 7.950 | 138,839 | +0.01(+0.13%) |
Dec 20, 2013 | 7.730 | 7.990 | 7.690 | 7.940 | 374,866 | +0.24(+3.12%) |
Dec 19, 2013 | 7.670 | 7.730 | 7.550 | 7.700 | 48,327 | +0.04(+0.52%) |
Dec 18, 2013 | 7.590 | 7.660 | 7.370 | 7.660 | 86,883 | +0.06(+0.79%) |
Dec 17, 2013 | 7.650 | 7.660 | 7.510 | 7.600 | 41,379 | -0.08(-1.04%) |
Dec 16, 2013 | 7.430 | 7.690 | 7.430 | 7.680 | 75,600 | +0.28(+3.78%) |
Dec 13, 2013 | 7.430 | 7.530 | 7.290 | 7.400 | 143,881 | +0.01(+0.14%) |
Dec 12, 2013 | 7.470 | 7.470 | 7.350 | 7.390 | 119,321 | -0.05(-0.67%) |
Dec 11, 2013 | 7.430 | 7.470 | 7.250 | 7.440 | 164,075 | +0.03(+0.40%) |
Dec 10, 2013 | 7.530 | 7.700 | 7.400 | 7.410 | 134,949 | -0.11(-1.46%) |
Dec 09, 2013 | 7.520 | 7.550 | 7.400 | 7.520 | 263,268 | +0.00(+0.00%) |
Dec 06, 2013 | 7.610 | 7.620 | 7.480 | 7.520 | 0 | +0.03(+0.40%) |
Dec 05, 2013 | 7.490 | 7.620 | 7.400 | 7.490 | 0 | -0.02(-0.27%) |
Dec 04, 2013 | 7.540 | 7.720 | 7.422 | 7.510 | 0 | -0.06(-0.79%) |
Dec 03, 2013 | 7.520 | 7.600 | 7.490 | 7.570 | 0 | +0.02(+0.26%) |