Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 15.16 | 15.37 | 14.55 | 14.99 | 1,099,958 | -0.23(-1.51%) |
Sep 29, 2014 | 14.18 | 15.27 | 14.16 | 15.22 | 1,308,398 | +0.71(+4.89%) |
Sep 26, 2014 | 14.15 | 14.59 | 14.05 | 14.51 | 1,007,392 | +0.53(+3.79%) |
Sep 25, 2014 | 14.61 | 14.84 | 13.91 | 13.98 | 1,591,351 | -0.76(-5.16%) |
Sep 24, 2014 | 15.57 | 15.80 | 14.25 | 14.74 | 2,055,886 | -0.84(-5.39%) |
Sep 23, 2014 | 15.85 | 16.50 | 15.30 | 15.58 | 1,135,028 | -0.48(-2.99%) |
Sep 22, 2014 | 16.74 | 16.86 | 15.86 | 16.06 | 865,722 | -0.79(-4.69%) |
Sep 19, 2014 | 17.61 | 17.70 | 16.81 | 16.85 | 871,772 | -0.50(-2.88%) |
Sep 18, 2014 | 17.64 | 17.97 | 17.00 | 17.35 | 852,698 | -0.04(-0.23%) |
Sep 17, 2014 | 17.07 | 17.64 | 16.90 | 17.39 | 876,246 | +0.41(+2.41%) |
Sep 16, 2014 | 15.78 | 17.06 | 15.78 | 16.98 | 711,126 | +0.97(+6.06%) |
Sep 15, 2014 | 16.84 | 17.00 | 15.74 | 16.01 | 627,109 | -0.78(-4.65%) |
Sep 12, 2014 | 17.31 | 17.40 | 16.54 | 16.79 | 823,700 | -0.03(-0.18%) |
Sep 11, 2014 | 16.50 | 17.17 | 16.26 | 16.82 | 1,144,242 | +0.53(+3.25%) |
Sep 10, 2014 | 15.44 | 16.29 | 15.11 | 16.29 | 996,439 | +0.83(+5.37%) |
Sep 09, 2014 | 15.54 | 15.98 | 15.01 | 15.46 | 756,303 | +0.15(+0.98%) |
Sep 08, 2014 | 15.05 | 15.79 | 15.04 | 15.31 | 582,009 | +0.28(+1.86%) |
Sep 05, 2014 | 15.29 | 15.29 | 14.34 | 15.03 | 649,404 | -0.25(-1.64%) |
Sep 04, 2014 | 14.53 | 15.63 | 14.53 | 15.28 | 1,043,810 | +0.69(+4.73%) |
Sep 03, 2014 | 14.47 | 14.85 | 14.29 | 14.59 | 447,767 | +0.18(+1.25%) |
Sep 02, 2014 | 14.09 | 14.49 | 13.98 | 14.41 | 406,295 | +0.33(+2.34%) |
Aug 29, 2014 | 14.02 | 14.08 | 14.08 | 14.08 | 358,000 | +0.10(+0.72%) |
Aug 28, 2014 | 14.13 | 14.28 | 13.75 | 13.98 | 683,820 | -0.49(-3.39%) |
Aug 27, 2014 | 15.13 | 15.13 | 14.30 | 14.47 | 947,979 | -0.05(-0.34%) |
Aug 26, 2014 | 14.15 | 15.49 | 14.06 | 14.52 | 1,369,639 | +0.77(+5.60%) |
Aug 25, 2014 | 13.87 | 13.91 | 13.41 | 13.75 | 451,910 | -0.12(-0.87%) |
Aug 22, 2014 | 13.65 | 14.25 | 13.39 | 13.87 | 952,994 | +0.37(+2.74%) |
Aug 21, 2014 | 13.44 | 13.68 | 13.22 | 13.50 | 849,699 | +0.03(+0.22%) |
Aug 20, 2014 | 13.33 | 13.76 | 13.26 | 13.47 | 483,158 | +0.04(+0.30%) |
Aug 19, 2014 | 13.25 | 13.61 | 12.94 | 13.43 | 721,086 | +0.24(+1.82%) |
Aug 18, 2014 | 12.60 | 13.45 | 12.60 | 13.19 | 1,207,178 | +0.55(+4.35%) |
Aug 15, 2014 | 12.46 | 12.81 | 12.08 | 12.64 | 978,408 | +0.25(+2.02%) |
Aug 14, 2014 | 11.35 | 12.47 | 11.08 | 12.39 | 1,923,402 | +0.84(+7.27%) |
Aug 13, 2014 | 11.30 | 11.81 | 11.12 | 11.55 | 487,970 | +0.33(+2.94%) |
Aug 12, 2014 | 11.66 | 11.97 | 10.89 | 11.22 | 591,045 | -0.50(-4.27%) |
Aug 11, 2014 | 11.65 | 12.01 | 11.55 | 11.72 | 508,401 | +0.13(+1.12%) |
Aug 08, 2014 | 11.50 | 11.88 | 11.32 | 11.59 | 521,860 | +0.09(+0.78%) |
Aug 07, 2014 | 11.04 | 11.51 | 10.81 | 11.50 | 645,201 | +0.44(+3.98%) |
Aug 06, 2014 | 11.50 | 12.16 | 10.83 | 11.06 | 3,005,116 | +1.36(+14.02%) |
Aug 05, 2014 | 9.560 | 9.950 | 9.510 | 9.700 | 413,184 | -0.02(-0.21%) |
Aug 04, 2014 | 9.860 | 10.11 | 9.550 | 9.720 | 431,536 | -0.10(-1.02%) |
Aug 01, 2014 | 10.23 | 10.29 | 9.500 | 9.820 | 414,442 | -0.48(-4.66%) |
Jul 31, 2014 | 10.66 | 10.91 | 10.12 | 10.30 | 263,370 | -0.19(-1.81%) |
Jul 30, 2014 | 10.39 | 10.52 | 10.03 | 10.49 | 316,929 | +0.19(+1.84%) |
Jul 29, 2014 | 10.58 | 10.71 | 10.27 | 10.30 | 256,362 | -0.26(-2.46%) |
Jul 28, 2014 | 10.98 | 10.98 | 9.940 | 10.56 | 883,653 | -0.87(-7.61%) |
Jul 25, 2014 | 11.53 | 11.60 | 11.27 | 11.43 | 241,860 | -0.18(-1.55%) |
Jul 24, 2014 | 11.25 | 12.19 | 11.17 | 11.61 | 617,168 | +0.27(+2.38%) |
Jul 23, 2014 | 11.50 | 11.51 | 10.93 | 11.34 | 641,222 | -0.25(-2.16%) |
Jul 22, 2014 | 11.01 | 11.71 | 10.87 | 11.59 | 676,273 | +0.23(+2.02%) |
Jul 21, 2014 | 9.640 | 11.38 | 9.610 | 11.36 | 1,421,356 | +1.66(+17.11%) |
Jul 18, 2014 | 9.210 | 9.890 | 9.100 | 9.700 | 547,960 | +0.48(+5.21%) |
Jul 17, 2014 | 9.320 | 9.590 | 9.170 | 9.220 | 277,398 | -0.19(-2.02%) |
Jul 16, 2014 | 9.610 | 9.740 | 9.383 | 9.410 | 232,163 | -0.13(-1.36%) |
Jul 15, 2014 | 9.690 | 9.880 | 9.510 | 9.540 | 282,858 | -0.15(-1.55%) |
Jul 14, 2014 | 9.490 | 9.790 | 9.260 | 9.690 | 388,292 | +0.35(+3.75%) |
Jul 11, 2014 | 9.190 | 9.500 | 9.060 | 9.340 | 441,427 | +0.17(+1.85%) |
Jul 10, 2014 | 9.000 | 9.490 | 8.930 | 9.170 | 527,432 | -0.09(-0.97%) |
Jul 09, 2014 | 9.160 | 9.340 | 9.080 | 9.260 | 311,998 | +0.10(+1.09%) |
Jul 08, 2014 | 9.340 | 9.380 | 8.800 | 9.160 | 521,453 | -0.09(-0.97%) |
Jul 07, 2014 | 9.500 | 9.960 | 9.220 | 9.250 | 984,139 | -0.11(-1.18%) |
Jul 03, 2014 | 9.100 | 9.360 | 9.360 | 9.360 | 383,800 | +0.29(+3.20%) |
Jul 02, 2014 | 9.250 | 9.350 | 8.800 | 9.070 | 784,501 | +0.07(+0.78%) |
Jul 01, 2014 | 8.490 | 9.050 | 8.490 | 9.000 | 558,239 | +0.45(+5.26%) |
Jun 30, 2014 | 8.520 | 8.790 | 8.460 | 8.550 | 135,248 | +0.06(+0.71%) |
Jun 27, 2014 | 8.490 | 8.710 | 8.400 | 8.490 | 397,168 | -0.01(-0.12%) |
Jun 26, 2014 | 8.490 | 8.650 | 8.420 | 8.500 | 150,687 | -0.01(-0.12%) |
Jun 25, 2014 | 8.300 | 8.520 | 8.300 | 8.510 | 198,635 | +0.13(+1.55%) |
Jun 24, 2014 | 8.500 | 8.670 | 8.210 | 8.380 | 291,786 | -0.10(-1.18%) |
Jun 23, 2014 | 8.490 | 8.700 | 8.410 | 8.480 | 196,337 | +0.01(+0.12%) |
Jun 20, 2014 | 8.720 | 8.790 | 8.415 | 8.470 | 256,987 | -0.19(-2.19%) |
Jun 19, 2014 | 8.810 | 8.840 | 8.500 | 8.660 | 229,379 | -0.14(-1.59%) |
Jun 18, 2014 | 8.750 | 8.940 | 8.700 | 8.800 | 304,928 | +0.14(+1.62%) |
Jun 17, 2014 | 8.600 | 8.900 | 8.500 | 8.660 | 289,585 | +0.09(+1.05%) |
Jun 16, 2014 | 8.380 | 8.670 | 8.340 | 8.570 | 232,266 | +0.14(+1.66%) |
Jun 13, 2014 | 8.430 | 8.610 | 8.250 | 8.430 | 190,563 | +0.04(+0.48%) |
Jun 12, 2014 | 8.450 | 8.640 | 8.330 | 8.390 | 208,847 | -0.05(-0.59%) |
Jun 11, 2014 | 8.570 | 8.690 | 8.370 | 8.440 | 186,831 | -0.17(-1.97%) |
Jun 10, 2014 | 8.890 | 8.930 | 8.510 | 8.610 | 193,695 | -0.17(-1.94%) |
Jun 06, 2014 | 8.900 | 8.990 | 8.710 | 8.780 | 168,975 | -0.09(-1.01%) |
Jun 05, 2014 | 8.510 | 8.900 | 8.400 | 8.870 | 267,800 | +0.28(+3.26%) |
Jun 04, 2014 | 8.340 | 8.620 | 8.210 | 8.590 | 430,873 | +0.21(+2.51%) |
Jun 03, 2014 | 8.400 | 8.460 | 8.145 | 8.380 | 506,564 | -0.05(-0.59%) |
Jun 02, 2014 | 8.430 | 8.551 | 8.290 | 8.430 | 196,135 | -0.02(-0.24%) |
May 30, 2014 | 8.450 | 8.500 | 8.270 | 8.450 | 431,114 | +0.02(+0.24%) |
May 29, 2014 | 8.380 | 8.505 | 8.290 | 8.430 | 219,047 | +0.01(+0.12%) |
May 28, 2014 | 8.460 | 8.566 | 8.360 | 8.420 | 296,316 | -0.10(-1.17%) |
May 27, 2014 | 8.830 | 8.990 | 8.480 | 8.520 | 1,423,569 | -0.23(-2.63%) |
May 23, 2014 | 8.610 | 8.750 | 8.750 | 8.750 | 440,900 | +0.06(+0.69%) |
May 22, 2014 | 8.550 | 8.830 | 8.520 | 8.690 | 346,746 | +0.15(+1.76%) |
May 21, 2014 | 8.140 | 8.540 | 8.140 | 8.540 | 253,262 | +0.46(+5.69%) |
May 20, 2014 | 8.220 | 8.370 | 7.990 | 8.080 | 251,856 | -0.16(-2.00%) |
May 19, 2014 | 8.370 | 8.460 | 8.090 | 8.245 | 213,369 | -0.15(-1.73%) |
May 16, 2014 | 7.990 | 8.490 | 7.990 | 8.390 | 343,355 | +0.30(+3.71%) |
May 15, 2014 | 8.150 | 8.340 | 7.910 | 8.090 | 219,424 | -0.12(-1.46%) |
May 14, 2014 | 8.350 | 8.490 | 8.200 | 8.210 | 160,053 | -0.15(-1.79%) |
May 13, 2014 | 8.450 | 8.730 | 8.190 | 8.360 | 351,903 | -0.08(-0.95%) |
May 12, 2014 | 8.020 | 8.850 | 8.020 | 8.440 | 650,960 | +0.42(+5.24%) |
May 09, 2014 | 7.830 | 8.060 | 7.515 | 8.020 | 294,447 | +0.12(+1.52%) |
May 08, 2014 | 7.610 | 7.990 | 7.610 | 7.900 | 401,759 | +0.10(+1.28%) |
May 07, 2014 | 7.340 | 7.980 | 7.330 | 7.800 | 549,632 | +0.85(+12.23%) |
May 06, 2014 | 7.180 | 7.370 | 6.940 | 6.950 | 516,092 | -0.32(-4.40%) |
May 05, 2014 | 7.190 | 7.410 | 7.180 | 7.270 | 134,795 | -0.03(-0.41%) |
May 02, 2014 | 7.490 | 7.490 | 7.260 | 7.300 | 180,332 | -0.14(-1.88%) |
May 01, 2014 | 7.560 | 7.840 | 7.320 | 7.440 | 264,558 | -0.11(-1.46%) |
Apr 30, 2014 | 7.280 | 7.620 | 7.210 | 7.550 | 137,231 | +0.23(+3.14%) |
Apr 29, 2014 | 7.380 | 7.475 | 7.230 | 7.320 | 158,795 | -0.05(-0.68%) |
Apr 28, 2014 | 7.660 | 7.740 | 7.120 | 7.370 | 331,264 | -0.28(-3.66%) |
Apr 25, 2014 | 8.030 | 8.040 | 7.600 | 7.650 | 178,460 | -0.46(-5.67%) |
Apr 24, 2014 | 8.010 | 8.300 | 7.910 | 8.110 | 136,404 | +0.17(+2.14%) |
Apr 23, 2014 | 8.090 | 8.240 | 7.840 | 7.940 | 130,374 | -0.21(-2.58%) |
Apr 22, 2014 | 7.710 | 8.212 | 7.660 | 8.150 | 236,860 | +0.49(+6.33%) |
Apr 21, 2014 | 7.630 | 7.760 | 7.490 | 7.665 | 119,056 | +0.09(+1.25%) |
Apr 17, 2014 | 7.230 | 7.570 | 7.570 | 7.570 | 170,200 | +0.34(+4.70%) |
Apr 16, 2014 | 7.190 | 7.340 | 7.070 | 7.230 | 347,082 | +0.07(+0.98%) |
Apr 15, 2014 | 7.250 | 7.475 | 6.820 | 7.160 | 377,970 | -0.05(-0.69%) |
Apr 14, 2014 | 7.470 | 7.530 | 7.130 | 7.210 | 218,980 | -0.16(-2.17%) |
Apr 11, 2014 | 7.310 | 7.650 | 7.300 | 7.370 | 252,954 | +0.00(+0.00%) |
Apr 10, 2014 | 7.970 | 8.130 | 7.350 | 7.370 | 348,806 | -0.61(-7.64%) |
Apr 09, 2014 | 7.770 | 8.000 | 7.680 | 7.980 | 211,494 | +0.28(+3.64%) |
Apr 08, 2014 | 7.750 | 8.000 | 7.650 | 7.700 | 193,351 | -0.04(-0.52%) |
Apr 07, 2014 | 7.600 | 7.980 | 7.430 | 7.740 | 274,730 | +0.06(+0.78%) |
Apr 04, 2014 | 8.010 | 8.089 | 7.600 | 7.680 | 198,092 | -0.31(-3.88%) |
Apr 03, 2014 | 8.310 | 8.370 | 7.920 | 7.990 | 244,191 | -0.41(-4.88%) |
Apr 02, 2014 | 7.950 | 8.570 | 7.900 | 8.400 | 448,974 | +0.50(+6.33%) |
Apr 01, 2014 | 7.520 | 7.920 | 7.500 | 7.900 | 232,359 | +0.54(+7.34%) |
Mar 31, 2014 | 7.300 | 7.500 | 7.180 | 7.360 | 185,186 | +0.14(+1.94%) |
Mar 28, 2014 | 7.190 | 7.380 | 7.160 | 7.220 | 891,974 | +0.03(+0.42%) |
Mar 27, 2014 | 7.820 | 7.970 | 7.130 | 7.190 | 397,116 | -0.59(-7.58%) |
Mar 26, 2014 | 8.260 | 8.380 | 7.750 | 7.780 | 452,734 | -0.51(-6.15%) |
Mar 25, 2014 | 8.310 | 8.580 | 8.232 | 8.290 | 276,501 | +0.06(+0.73%) |
Mar 24, 2014 | 8.260 | 8.340 | 7.820 | 8.230 | 400,206 | -0.04(-0.48%) |
Mar 21, 2014 | 8.670 | 8.670 | 8.240 | 8.270 | 394,463 | -0.07(-0.84%) |
Mar 20, 2014 | 8.490 | 8.490 | 8.240 | 8.340 | 400,665 | -0.17(-2.00%) |
Mar 19, 2014 | 8.480 | 8.610 | 8.340 | 8.510 | 315,380 | -0.02(-0.23%) |
Mar 18, 2014 | 8.290 | 8.610 | 8.220 | 8.530 | 354,701 | +0.27(+3.27%) |
Mar 17, 2014 | 8.330 | 8.500 | 8.210 | 8.260 | 144,946 | +0.00(+0.00%) |
Mar 14, 2014 | 8.300 | 8.590 | 8.120 | 8.260 | 151,539 | -0.11(-1.31%) |
Mar 13, 2014 | 8.550 | 8.620 | 8.050 | 8.370 | 339,398 | -0.14(-1.65%) |
Mar 12, 2014 | 8.330 | 8.570 | 7.780 | 8.510 | 213,397 | +0.13(+1.55%) |
Mar 11, 2014 | 8.390 | 8.640 | 8.190 | 8.380 | 206,983 | -0.02(-0.24%) |
Mar 10, 2014 | 8.430 | 8.500 | 8.150 | 8.400 | 173,159 | -0.12(-1.41%) |
Mar 07, 2014 | 8.500 | 8.590 | 8.110 | 8.520 | 231,116 | +0.08(+0.95%) |
Mar 06, 2014 | 8.590 | 8.740 | 8.400 | 8.440 | 265,747 | -0.20(-2.31%) |
Mar 05, 2014 | 8.430 | 8.750 | 8.374 | 8.640 | 480,697 | +0.17(+1.95%) |
Mar 04, 2014 | 8.180 | 8.490 | 7.944 | 8.475 | 640,143 | +0.46(+5.67%) |
Mar 03, 2014 | 7.900 | 8.155 | 7.760 | 8.020 | 243,469 | -0.05(-0.62%) |
Feb 28, 2014 | 8.160 | 8.240 | 7.870 | 8.070 | 338,037 | -0.18(-2.18%) |
Feb 27, 2014 | 8.150 | 8.290 | 8.060 | 8.250 | 385,144 | +0.04(+0.49%) |
Feb 26, 2014 | 7.900 | 8.340 | 7.900 | 8.210 | 786,511 | +0.32(+4.06%) |
Feb 25, 2014 | 7.650 | 7.930 | 7.500 | 7.890 | 250,139 | +0.26(+3.41%) |
Feb 24, 2014 | 7.470 | 7.700 | 7.380 | 7.630 | 261,201 | +0.26(+3.53%) |
Feb 21, 2014 | 7.980 | 8.000 | 7.330 | 7.370 | 461,756 | -0.54(-6.83%) |
Feb 20, 2014 | 7.810 | 8.010 | 7.650 | 7.910 | 433,319 | -0.16(-1.98%) |
Feb 19, 2014 | 7.700 | 8.100 | 7.500 | 8.070 | 615,928 | +0.49(+6.46%) |
Feb 18, 2014 | 7.280 | 7.740 | 7.210 | 7.580 | 315,144 | +0.28(+3.84%) |
Feb 14, 2014 | 7.210 | 7.300 | 7.300 | 7.300 | 149,500 | +0.00(+0.00%) |
Feb 13, 2014 | 6.810 | 7.330 | 6.760 | 7.300 | 212,950 | +0.44(+6.41%) |
Feb 12, 2014 | 6.980 | 7.136 | 6.730 | 6.860 | 162,330 | -0.14(-2.00%) |
Feb 11, 2014 | 7.070 | 7.160 | 6.820 | 7.000 | 206,894 | -0.03(-0.43%) |
Feb 10, 2014 | 6.720 | 7.080 | 6.680 | 7.030 | 208,862 | +0.34(+5.08%) |
Feb 07, 2014 | 6.770 | 6.770 | 6.470 | 6.690 | 180,671 | +0.09(+1.36%) |
Feb 06, 2014 | 6.600 | 6.740 | 6.510 | 6.600 | 118,763 | +0.00(+0.00%) |
Feb 05, 2014 | 6.710 | 6.800 | 6.500 | 6.600 | 160,586 | -0.14(-2.08%) |
Feb 04, 2014 | 6.680 | 6.900 | 6.512 | 6.740 | 264,470 | +0.09(+1.35%) |
Feb 03, 2014 | 7.400 | 7.670 | 6.350 | 6.650 | 572,276 | -0.75(-10.14%) |
Jan 31, 2014 | 7.410 | 7.740 | 7.310 | 7.400 | 173,382 | -0.14(-1.86%) |
Jan 30, 2014 | 7.370 | 7.630 | 7.280 | 7.540 | 192,442 | +0.22(+3.01%) |
Jan 29, 2014 | 7.310 | 7.790 | 7.250 | 7.320 | 184,481 | -0.09(-1.21%) |
Jan 28, 2014 | 7.340 | 7.570 | 7.290 | 7.410 | 233,140 | +0.08(+1.09%) |
Jan 27, 2014 | 7.690 | 7.750 | 7.250 | 7.330 | 326,429 | -0.28(-3.68%) |
Jan 24, 2014 | 7.720 | 7.900 | 7.380 | 7.610 | 551,730 | -0.22(-2.81%) |
Jan 23, 2014 | 8.090 | 8.090 | 7.280 | 7.830 | 518,119 | -0.25(-3.09%) |
Jan 22, 2014 | 8.190 | 8.200 | 7.980 | 8.080 | 249,329 | -0.14(-1.70%) |
Jan 21, 2014 | 8.170 | 8.380 | 7.960 | 8.220 | 312,608 | +0.09(+1.11%) |
Jan 17, 2014 | 8.300 | 8.130 | 8.130 | 8.130 | 201,100 | -0.15(-1.81%) |
Jan 16, 2014 | 8.250 | 8.390 | 8.110 | 8.280 | 375,839 | +0.02(+0.24%) |
Jan 15, 2014 | 7.870 | 8.340 | 7.730 | 8.260 | 532,941 | +0.39(+4.96%) |
Jan 14, 2014 | 7.660 | 8.090 | 7.660 | 7.870 | 268,019 | -0.18(-2.24%) |
Jan 13, 2014 | 7.700 | 8.180 | 7.550 | 8.050 | 661,062 | +0.26(+3.34%) |
Jan 10, 2014 | 7.660 | 7.850 | 7.250 | 7.790 | 294,883 | +0.20(+2.64%) |
Jan 09, 2014 | 7.500 | 7.680 | 7.120 | 7.590 | 483,060 | +0.34(+4.69%) |
Jan 08, 2014 | 7.560 | 7.560 | 7.070 | 7.250 | 464,790 | -0.29(-3.85%) |
Jan 07, 2014 | 7.050 | 7.665 | 7.040 | 7.540 | 747,541 | +0.50(+7.10%) |
Jan 06, 2014 | 6.890 | 7.090 | 6.600 | 7.040 | 433,306 | +0.12(+1.73%) |
Jan 03, 2014 | 7.060 | 7.080 | 6.660 | 6.920 | 435,912 | +0.14(+2.06%) |
Jan 02, 2014 | 6.360 | 6.880 | 6.260 | 6.780 | 470,668 | +0.44(+6.94%) |
Dec 31, 2013 | 6.410 | 6.340 | 6.340 | 6.340 | 460,400 | -0.05(-0.78%) |
Dec 30, 2013 | 5.890 | 6.440 | 5.880 | 6.390 | 756,538 | +0.52(+8.86%) |
Dec 27, 2013 | 5.780 | 5.900 | 5.700 | 5.870 | 265,169 | +0.09(+1.56%) |
Dec 26, 2013 | 5.860 | 5.980 | 5.670 | 5.780 | 280,711 | -0.05(-0.86%) |
Dec 24, 2013 | 5.650 | 5.875 | 5.610 | 5.830 | 132,798 | +0.22(+3.92%) |
Dec 23, 2013 | 5.710 | 5.840 | 5.530 | 5.610 | 464,638 | -0.09(-1.58%) |
Dec 20, 2013 | 6.020 | 6.090 | 5.700 | 5.700 | 377,807 | -0.28(-4.68%) |
Dec 19, 2013 | 5.760 | 5.990 | 5.620 | 5.980 | 325,061 | +0.18(+3.10%) |
Dec 18, 2013 | 5.830 | 5.960 | 5.750 | 5.800 | 237,255 | +0.03(+0.52%) |
Dec 17, 2013 | 5.580 | 5.850 | 5.520 | 5.770 | 277,934 | +0.21(+3.78%) |
Dec 16, 2013 | 5.860 | 5.860 | 5.500 | 5.560 | 307,930 | -0.14(-2.46%) |
Dec 13, 2013 | 5.060 | 5.970 | 5.050 | 5.700 | 986,844 | +0.81(+16.56%) |
Dec 12, 2013 | 5.120 | 5.130 | 4.540 | 4.890 | 1,067,859 | -0.28(-5.42%) |
Dec 11, 2013 | 5.650 | 5.650 | 5.100 | 5.170 | 680,800 | -0.48(-8.50%) |
Dec 10, 2013 | 5.710 | 5.850 | 5.380 | 5.650 | 747,927 | -0.07(-1.22%) |
Dec 09, 2013 | 6.150 | 6.245 | 5.660 | 5.720 | 564,500 | -0.28(-4.67%) |
Dec 06, 2013 | 6.360 | 6.420 | 6.000 | 6.000 | 0 | -0.27(-4.31%) |
Dec 05, 2013 | 6.260 | 6.600 | 6.080 | 6.270 | 0 | -0.14(-2.18%) |
Dec 04, 2013 | 6.550 | 6.800 | 6.370 | 6.410 | 0 | -0.19(-2.88%) |
Dec 03, 2013 | 6.750 | 6.890 | 6.480 | 6.600 | 0 | -0.31(-4.49%) |
Dec 02, 2013 | 7.290 | 7.350 | 6.840 | 6.910 | 0 | -0.34(-4.69%) |
Nov 29, 2013 | 7.320 | 7.390 | 7.061 | 7.250 | 0 | +0.01(+0.14%) |
Nov 27, 2013 | 7.080 | 7.290 | 7.080 | 7.240 | 0 | +0.10(+1.40%) |
Nov 26, 2013 | 7.090 | 7.240 | 6.950 | 7.140 | 0 | +0.09(+1.28%) |
Nov 25, 2013 | 7.200 | 7.210 | 7.000 | 7.050 | 276,723 | -0.06(-0.84%) |
Nov 22, 2013 | 7.100 | 7.170 | 6.950 | 7.110 | 0 | +0.04(+0.57%) |
Nov 21, 2013 | 6.830 | 7.335 | 6.830 | 7.070 | 504,300 | +0.27(+3.97%) |
Nov 20, 2013 | 7.260 | 7.290 | 6.670 | 6.800 | 0 | -0.31(-4.36%) |
Nov 19, 2013 | 7.670 | 7.900 | 7.060 | 7.110 | 456,727 | -0.57(-7.42%) |
Nov 18, 2013 | 7.770 | 7.900 | 7.524 | 7.680 | 0 | -0.09(-1.16%) |
Nov 15, 2013 | 7.720 | 7.950 | 7.700 | 7.770 | 0 | -0.07(-0.89%) |
Nov 14, 2013 | 7.990 | 8.140 | 7.750 | 7.840 | 0 | -0.38(-4.62%) |
Nov 12, 2013 | 8.070 | 8.280 | 7.750 | 8.220 | 0 | +0.06(+0.74%) |
Nov 11, 2013 | 7.790 | 8.260 | 7.780 | 8.160 | 0 | +0.32(+4.08%) |
Nov 08, 2013 | 7.820 | 7.960 | 7.620 | 7.840 | 0 | +0.16(+2.08%) |
Nov 07, 2013 | 8.020 | 8.120 | 7.630 | 7.680 | 226,774 | -0.32(-4.00%) |
Nov 06, 2013 | 7.720 | 8.230 | 7.720 | 8.000 | 369,394 | -0.25(-3.03%) |
Nov 05, 2013 | 8.090 | 8.350 | 8.010 | 8.250 | 585,416 | +0.32(+4.04%) |
Nov 04, 2013 | 7.840 | 8.230 | 7.700 | 7.930 | 918,196 | +0.32(+4.20%) |
Nov 01, 2013 | 7.820 | 7.970 | 7.595 | 7.610 | 0 | +0.06(+0.79%) |
Oct 31, 2013 | 7.760 | 7.990 | 7.530 | 7.550 | 0 | -0.12(-1.56%) |
Oct 30, 2013 | 8.240 | 8.780 | 7.630 | 7.670 | 320,185 | -0.21(-2.66%) |
Oct 29, 2013 | 7.930 | 8.200 | 7.810 | 7.880 | 0 | +0.02(+0.25%) |
Oct 28, 2013 | 8.110 | 8.240 | 7.600 | 7.860 | 0 | -0.04(-0.51%) |
Oct 25, 2013 | 8.770 | 8.770 | 7.900 | 7.900 | 0 | -0.82(-9.46%) |
Oct 24, 2013 | 8.800 | 8.990 | 8.710 | 8.725 | 160,418 | -0.02(-0.17%) |
Oct 23, 2013 | 8.960 | 8.982 | 8.700 | 8.740 | 0 | -0.26(-2.89%) |
Oct 22, 2013 | 9.160 | 9.370 | 8.760 | 9.000 | 557,888 | -0.08(-0.88%) |
Oct 21, 2013 | 8.980 | 9.170 | 8.770 | 9.080 | 484,344 | +0.24(+2.71%) |
Oct 18, 2013 | 8.710 | 9.100 | 8.690 | 8.840 | 452,230 | +0.18(+2.08%) |
Oct 17, 2013 | 8.520 | 8.870 | 8.500 | 8.660 | 188,034 | +0.07(+0.81%) |
Oct 16, 2013 | 8.660 | 8.950 | 8.510 | 8.590 | 281,438 | +0.01(+0.12%) |
Oct 15, 2013 | 8.680 | 8.920 | 8.530 | 8.580 | 272,121 | -0.17(-1.94%) |
Oct 14, 2013 | 8.550 | 8.830 | 8.270 | 8.750 | 223,335 | +0.06(+0.69%) |
Oct 11, 2013 | 8.170 | 8.750 | 8.130 | 8.690 | 0 | +0.50(+6.11%) |
Oct 10, 2013 | 7.850 | 8.220 | 7.850 | 8.190 | 290,362 | +0.57(+7.48%) |
Oct 09, 2013 | 8.030 | 8.080 | 7.470 | 7.620 | 0 | -0.44(-5.46%) |
Oct 08, 2013 | 8.640 | 8.890 | 8.000 | 8.060 | 411,926 | -0.60(-6.93%) |
Oct 07, 2013 | 8.760 | 8.930 | 8.600 | 8.660 | 0 | -0.27(-3.02%) |
Oct 04, 2013 | 8.410 | 9.000 | 8.340 | 8.930 | 0 | +0.59(+7.07%) |
Oct 03, 2013 | 8.230 | 8.440 | 7.800 | 8.340 | 0 | -0.02(-0.24%) |
Oct 02, 2013 | 8.100 | 8.490 | 8.100 | 8.360 | 199,016 | +0.04(+0.48%) |