Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 8.196 | 8.196 | 7.795 | 7.825 | 38,439 | -0.47(-5.63%) |
Jan 29, 2015 | 8.483 | 8.483 | 8.208 | 8.292 | 29,255 | -0.09(-1.07%) |
Jan 28, 2015 | 8.519 | 8.591 | 8.328 | 8.382 | 34,205 | -0.13(-1.48%) |
Jan 27, 2015 | 8.621 | 8.621 | 8.495 | 8.507 | 24,660 | -0.14(-1.59%) |
Jan 26, 2015 | 8.573 | 8.705 | 8.573 | 8.645 | 29,307 | +0.01(+0.07%) |
Jan 23, 2015 | 8.854 | 8.854 | 8.615 | 8.639 | 36,956 | -0.19(-2.10%) |
Jan 22, 2015 | 8.292 | 8.866 | 8.292 | 8.825 | 53,744 | +0.50(+6.04%) |
Jan 21, 2015 | 8.286 | 8.352 | 8.286 | 8.322 | 18,939 | +0.03(+0.36%) |
Jan 20, 2015 | 8.352 | 8.352 | 8.277 | 8.292 | 36,825 | -0.01(-0.07%) |
Jan 16, 2015 | 8.232 | 8.370 | 8.232 | 8.298 | 16,838 | +0.07(+0.80%) |
Jan 15, 2015 | 8.208 | 8.238 | 8.094 | 8.232 | 52,271 | +0.01(+0.07%) |
Jan 14, 2015 | 8.232 | 8.310 | 8.178 | 8.226 | 15,106 | -0.10(-1.15%) |
Jan 13, 2015 | 8.286 | 8.376 | 8.214 | 8.322 | 12,996 | +0.07(+0.80%) |
Jan 12, 2015 | 8.310 | 8.310 | 8.142 | 8.256 | 16,975 | -0.03(-0.36%) |
Jan 09, 2015 | 8.322 | 8.358 | 8.262 | 8.286 | 6,926 | -0.08(-0.93%) |
Jan 08, 2015 | 8.226 | 8.376 | 8.196 | 8.364 | 19,319 | +0.26(+3.18%) |
Jan 07, 2015 | 8.034 | 8.136 | 8.004 | 8.106 | 57,860 | +0.11(+1.42%) |
Jan 06, 2015 | 8.040 | 8.154 | 7.974 | 7.992 | 30,214 | -0.10(-1.26%) |
Jan 05, 2015 | 8.046 | 8.169 | 7.974 | 8.094 | 71,944 | -0.11(-1.31%) |
Jan 02, 2015 | 8.148 | 8.226 | 8.112 | 8.202 | 32,282 | +0.12(+1.48%) |
Dec 31, 2014 | 7.974 | 8.082 | 8.082 | 8.082 | 14,866 | -0.04(-0.52%) |
Dec 30, 2014 | 8.124 | 8.196 | 7.986 | 8.124 | 12,634 | -0.06(-0.73%) |
Dec 29, 2014 | 8.130 | 8.214 | 7.986 | 8.184 | 10,491 | +0.05(+0.66%) |
Dec 26, 2014 | 8.094 | 8.163 | 8.046 | 8.130 | 7,860 | +0.08(+0.97%) |
Dec 24, 2014 | 7.968 | 8.052 | 8.052 | 8.052 | 5,178 | +0.09(+1.13%) |
Dec 23, 2014 | 7.681 | 7.980 | 7.670 | 7.962 | 17,705 | +0.29(+3.83%) |
Dec 22, 2014 | 7.645 | 7.711 | 7.582 | 7.669 | 13,329 | +0.03(+0.39%) |
Dec 19, 2014 | 7.759 | 7.783 | 7.597 | 7.639 | 68,660 | -0.17(-2.15%) |
Dec 18, 2014 | 7.915 | 7.915 | 7.466 | 7.807 | 47,307 | -0.02(-0.23%) |
Dec 17, 2014 | 7.418 | 7.849 | 7.334 | 7.825 | 28,918 | +0.40(+5.40%) |
Dec 16, 2014 | 7.298 | 7.591 | 6.783 | 7.424 | 26,396 | +0.07(+0.98%) |
Dec 15, 2014 | 7.489 | 7.519 | 7.340 | 7.352 | 25,768 | -0.13(-1.68%) |
Dec 12, 2014 | 7.531 | 7.657 | 7.430 | 7.478 | 18,106 | -0.19(-2.42%) |
Dec 11, 2014 | 7.795 | 7.849 | 7.579 | 7.663 | 25,835 | -0.13(-1.69%) |
Dec 10, 2014 | 8.018 | 8.082 | 7.774 | 7.795 | 31,093 | -0.26(-3.27%) |
Dec 09, 2014 | 7.723 | 8.064 | 7.388 | 8.058 | 28,115 | +0.26(+3.38%) |
Dec 08, 2014 | 7.813 | 7.885 | 7.759 | 7.795 | 19,882 | -0.02(-0.23%) |
Dec 05, 2014 | 7.585 | 7.849 | 7.585 | 7.813 | 16,564 | +0.19(+2.51%) |
Dec 04, 2014 | 7.591 | 7.705 | 7.519 | 7.621 | 20,120 | -0.02(-0.24%) |
Dec 03, 2014 | 7.603 | 7.795 | 7.573 | 7.639 | 21,565 | +0.06(+0.79%) |
Dec 02, 2014 | 7.543 | 7.753 | 7.454 | 7.579 | 40,963 | +0.13(+1.69%) |
Dec 01, 2014 | 7.687 | 7.687 | 7.418 | 7.454 | 38,888 | -0.28(-3.64%) |
Nov 28, 2014 | 7.879 | 7.962 | 7.717 | 7.735 | 16,994 | -0.19(-2.42%) |
Nov 26, 2014 | 7.855 | 7.927 | 7.927 | 7.927 | 13,362 | -0.05(-0.60%) |
Nov 25, 2014 | 8.292 | 8.310 | 7.956 | 7.974 | 25,531 | -0.31(-3.76%) |
Nov 24, 2014 | 8.364 | 8.382 | 8.238 | 8.286 | 23,735 | -0.02(-0.29%) |
Nov 21, 2014 | 8.597 | 8.621 | 8.256 | 8.310 | 46,082 | -0.12(-1.42%) |
Nov 20, 2014 | 8.423 | 8.573 | 8.388 | 8.429 | 31,417 | -0.01(-0.07%) |
Nov 19, 2014 | 8.639 | 8.639 | 8.388 | 8.435 | 20,628 | -0.29(-3.29%) |
Nov 18, 2014 | 8.908 | 8.908 | 8.699 | 8.723 | 26,443 | -0.20(-2.21%) |
Nov 17, 2014 | 9.178 | 9.399 | 8.902 | 8.920 | 38,853 | -0.23(-2.55%) |
Nov 14, 2014 | 9.190 | 9.280 | 9.058 | 9.154 | 36,341 | -0.01(-0.07%) |
Nov 13, 2014 | 9.076 | 9.208 | 8.893 | 9.160 | 28,303 | +0.04(+0.46%) |
Nov 12, 2014 | 9.010 | 9.136 | 8.860 | 9.118 | 30,829 | +0.08(+0.93%) |
Nov 11, 2014 | 8.902 | 9.046 | 8.837 | 9.034 | 40,111 | +0.10(+1.07%) |
Nov 10, 2014 | 8.604 | 8.980 | 8.604 | 8.938 | 32,569 | +0.11(+1.22%) |
Nov 07, 2014 | 9.663 | 9.663 | 8.760 | 8.831 | 105,727 | -0.87(-9.01%) |
Nov 06, 2014 | 9.304 | 9.711 | 9.226 | 9.705 | 39,541 | +0.35(+3.71%) |
Nov 05, 2014 | 9.178 | 9.390 | 8.753 | 9.357 | 57,209 | +0.23(+2.56%) |
Nov 04, 2014 | 9.333 | 9.345 | 9.058 | 9.124 | 41,252 | -0.22(-2.31%) |
Nov 03, 2014 | 9.160 | 9.381 | 8.944 | 9.339 | 46,143 | +0.18(+1.96%) |
Oct 31, 2014 | 9.094 | 9.190 | 8.938 | 9.160 | 57,730 | +0.32(+3.66%) |
Oct 30, 2014 | 8.465 | 8.872 | 8.465 | 8.837 | 35,070 | +0.27(+3.14%) |
Oct 29, 2014 | 8.435 | 8.579 | 8.334 | 8.567 | 28,654 | +0.10(+1.20%) |
Oct 28, 2014 | 8.124 | 8.489 | 7.891 | 8.465 | 41,898 | +0.37(+4.51%) |
Oct 27, 2014 | 8.118 | 8.136 | 7.998 | 8.100 | 21,265 | -0.04(-0.44%) |
Oct 24, 2014 | 8.489 | 8.489 | 8.106 | 8.136 | 24,271 | -0.33(-3.89%) |
Oct 23, 2014 | 8.178 | 8.573 | 8.178 | 8.465 | 35,529 | +0.36(+4.43%) |
Oct 22, 2014 | 8.232 | 8.292 | 8.016 | 8.106 | 34,006 | -0.14(-1.74%) |
Oct 21, 2014 | 8.190 | 8.292 | 8.142 | 8.250 | 39,424 | -0.09(-1.08%) |
Oct 20, 2014 | 8.675 | 8.789 | 8.286 | 8.340 | 55,552 | -0.35(-4.00%) |
Oct 17, 2014 | 9.046 | 9.046 | 8.669 | 8.687 | 30,812 | -0.29(-3.20%) |
Oct 16, 2014 | 9.172 | 9.291 | 8.914 | 8.974 | 42,204 | -0.31(-3.29%) |
Oct 15, 2014 | 8.914 | 9.345 | 8.645 | 9.280 | 49,348 | +0.34(+3.75%) |
Oct 14, 2014 | 8.328 | 8.992 | 8.328 | 8.944 | 40,632 | +0.71(+8.58%) |
Oct 13, 2014 | 7.927 | 8.346 | 7.927 | 8.238 | 20,047 | +0.29(+3.61%) |
Oct 10, 2014 | 7.687 | 8.064 | 7.687 | 7.950 | 45,586 | +0.16(+2.08%) |
Oct 09, 2014 | 8.226 | 8.292 | 7.693 | 7.789 | 35,437 | -0.48(-5.86%) |
Oct 08, 2014 | 7.729 | 8.304 | 7.525 | 8.274 | 40,230 | +0.57(+7.47%) |
Oct 07, 2014 | 7.705 | 7.807 | 7.567 | 7.699 | 54,574 | -0.09(-1.15%) |
Oct 06, 2014 | 7.669 | 7.834 | 7.585 | 7.789 | 31,786 | +0.12(+1.56%) |
Oct 03, 2014 | 7.675 | 7.867 | 7.585 | 7.669 | 25,908 | +0.11(+1.43%) |
Oct 02, 2014 | 7.406 | 7.621 | 7.388 | 7.561 | 31,584 | +0.18(+2.43%) |
Oct 01, 2014 | 7.442 | 7.466 | 7.232 | 7.382 | 65,270 | -0.08(-1.12%) |
Sep 30, 2014 | 7.543 | 7.549 | 7.376 | 7.466 | 76,673 | -0.02(-0.32%) |
Sep 29, 2014 | 7.394 | 7.597 | 7.394 | 7.489 | 18,240 | -0.04(-0.48%) |
Sep 26, 2014 | 7.358 | 7.561 | 7.334 | 7.525 | 38,519 | +0.16(+2.20%) |
Sep 25, 2014 | 7.711 | 7.783 | 7.316 | 7.364 | 47,835 | -0.37(-4.73%) |
Sep 24, 2014 | 7.783 | 8.010 | 7.406 | 7.729 | 49,042 | -0.12(-1.53%) |
Sep 23, 2014 | 8.046 | 8.178 | 7.837 | 7.849 | 58,418 | -0.15(-1.87%) |
Sep 22, 2014 | 8.292 | 8.292 | 7.915 | 7.998 | 24,799 | -0.37(-4.43%) |
Sep 19, 2014 | 8.501 | 8.741 | 8.364 | 8.370 | 75,293 | -0.10(-1.20%) |
Sep 18, 2014 | 8.280 | 8.531 | 8.196 | 8.471 | 51,711 | +0.19(+2.24%) |
Sep 17, 2014 | 8.304 | 8.603 | 8.130 | 8.286 | 40,186 | +0.12(+1.47%) |
Sep 16, 2014 | 8.148 | 8.220 | 8.088 | 8.166 | 11,441 | -0.01(-0.15%) |
Sep 15, 2014 | 8.118 | 8.274 | 8.094 | 8.178 | 25,347 | -0.08(-0.94%) |
Sep 12, 2014 | 8.459 | 8.615 | 8.238 | 8.256 | 40,138 | -0.18(-2.13%) |
Sep 11, 2014 | 8.382 | 8.495 | 8.298 | 8.435 | 25,030 | -0.02(-0.28%) |
Sep 10, 2014 | 8.435 | 8.489 | 8.238 | 8.459 | 53,677 | +0.04(+0.50%) |
Sep 09, 2014 | 8.405 | 8.543 | 8.214 | 8.417 | 40,585 | +0.02(+0.29%) |
Sep 08, 2014 | 8.405 | 8.495 | 8.376 | 8.394 | 21,285 | -0.04(-0.50%) |
Sep 05, 2014 | 8.405 | 8.591 | 8.382 | 8.435 | 38,264 | -0.03(-0.35%) |
Sep 04, 2014 | 8.717 | 8.777 | 8.429 | 8.465 | 39,401 | -0.05(-0.56%) |
Sep 03, 2014 | 8.831 | 8.962 | 8.465 | 8.513 | 45,189 | -0.24(-2.74%) |
Sep 02, 2014 | 8.783 | 8.878 | 8.681 | 8.753 | 37,385 | +0.02(+0.27%) |
Aug 29, 2014 | 8.795 | 8.729 | 8.729 | 8.729 | 25,389 | -0.07(-0.82%) |
Aug 28, 2014 | 8.884 | 8.968 | 8.747 | 8.801 | 40,430 | -0.16(-1.80%) |
Aug 27, 2014 | 8.908 | 9.088 | 8.890 | 8.962 | 15,028 | +0.02(+0.20%) |
Aug 26, 2014 | 8.627 | 8.968 | 8.513 | 8.944 | 58,169 | +0.34(+3.89%) |
Aug 25, 2014 | 8.651 | 8.711 | 8.483 | 8.609 | 21,719 | -0.02(-0.21%) |
Aug 22, 2014 | 8.573 | 8.693 | 8.465 | 8.627 | 51,214 | +0.05(+0.63%) |
Aug 21, 2014 | 8.537 | 8.591 | 8.531 | 8.573 | 13,230 | -0.02(-0.21%) |
Aug 20, 2014 | 8.753 | 8.753 | 8.531 | 8.591 | 19,053 | -0.20(-2.25%) |
Aug 19, 2014 | 8.854 | 8.950 | 8.765 | 8.789 | 20,276 | -0.02(-0.20%) |
Aug 18, 2014 | 8.501 | 8.783 | 8.477 | 8.807 | 29,464 | +0.43(+5.07%) |
Aug 15, 2014 | 8.513 | 8.513 | 8.220 | 8.382 | 33,699 | -0.05(-0.64%) |
Aug 14, 2014 | 8.423 | 8.447 | 8.364 | 8.435 | 19,284 | +0.05(+0.64%) |
Aug 13, 2014 | 8.262 | 8.411 | 8.256 | 8.382 | 17,638 | +0.13(+1.52%) |
Aug 12, 2014 | 8.399 | 8.399 | 8.202 | 8.256 | 17,576 | -0.16(-1.92%) |
Aug 11, 2014 | 8.441 | 8.441 | 8.382 | 8.417 | 13,873 | +0.02(+0.29%) |
Aug 08, 2014 | 8.376 | 8.441 | 8.352 | 8.394 | 18,871 | +0.00(+0.00%) |
Aug 07, 2014 | 8.423 | 8.423 | 8.298 | 8.394 | 18,290 | +0.03(+0.36%) |
Aug 06, 2014 | 8.388 | 8.471 | 8.352 | 8.364 | 21,555 | -0.07(-0.78%) |
Aug 05, 2014 | 8.136 | 8.465 | 8.136 | 8.429 | 22,569 | +0.25(+3.07%) |
Aug 04, 2014 | 8.118 | 8.274 | 8.100 | 8.178 | 37,044 | +0.08(+1.04%) |
Aug 01, 2014 | 8.202 | 8.202 | 7.998 | 8.094 | 44,910 | -0.09(-1.10%) |
Jul 31, 2014 | 8.388 | 8.465 | 8.142 | 8.184 | 75,998 | -0.31(-3.60%) |
Jul 30, 2014 | 7.849 | 8.489 | 7.849 | 8.489 | 49,361 | +0.69(+8.91%) |
Jul 29, 2014 | 7.765 | 7.903 | 7.753 | 7.795 | 21,694 | +0.02(+0.23%) |
Jul 28, 2014 | 8.010 | 8.010 | 7.759 | 7.777 | 28,521 | -0.19(-2.33%) |
Jul 25, 2014 | 7.950 | 7.992 | 7.843 | 7.962 | 29,058 | -0.10(-1.19%) |
Jul 24, 2014 | 8.190 | 8.190 | 7.992 | 8.058 | 20,658 | -0.08(-0.96%) |
Jul 23, 2014 | 8.274 | 8.274 | 8.106 | 8.136 | 14,847 | -0.10(-1.16%) |
Jul 22, 2014 | 8.208 | 8.296 | 8.178 | 8.232 | 23,110 | +0.05(+0.66%) |
Jul 21, 2014 | 8.262 | 8.262 | 8.136 | 8.178 | 10,356 | -0.16(-1.94%) |
Jul 18, 2014 | 8.208 | 8.370 | 8.136 | 8.340 | 27,934 | +0.09(+1.09%) |
Jul 17, 2014 | 8.154 | 8.298 | 8.136 | 8.250 | 60,730 | +0.05(+0.66%) |
Jul 16, 2014 | 8.070 | 8.202 | 7.974 | 8.196 | 33,493 | +0.14(+1.78%) |
Jul 15, 2014 | 8.525 | 8.525 | 8.016 | 8.052 | 47,497 | -0.47(-5.48%) |
Jul 14, 2014 | 8.495 | 8.651 | 8.489 | 8.519 | 23,423 | +0.04(+0.42%) |
Jul 11, 2014 | 8.627 | 8.645 | 8.364 | 8.483 | 37,024 | -0.20(-2.28%) |
Jul 10, 2014 | 8.801 | 8.908 | 8.483 | 8.681 | 64,461 | -0.26(-2.95%) |
Jul 09, 2014 | 9.118 | 9.202 | 8.872 | 8.944 | 20,824 | -0.17(-1.84%) |
Jul 08, 2014 | 9.471 | 9.555 | 9.052 | 9.112 | 37,422 | -0.41(-4.28%) |
Jul 07, 2014 | 9.758 | 9.818 | 9.495 | 9.519 | 34,652 | -0.31(-3.11%) |
Jul 03, 2014 | 9.525 | 9.824 | 9.824 | 9.824 | 27,727 | +0.27(+2.82%) |
Jul 02, 2014 | 9.034 | 9.609 | 9.034 | 9.555 | 56,953 | +0.51(+5.70%) |
Jul 01, 2014 | 8.669 | 9.100 | 8.669 | 9.040 | 44,262 | +0.44(+5.08%) |
Jun 30, 2014 | 8.633 | 8.741 | 8.533 | 8.603 | 27,219 | -0.01(-0.07%) |
Jun 27, 2014 | 8.495 | 8.681 | 8.495 | 8.609 | 109,243 | +0.05(+0.56%) |
Jun 26, 2014 | 8.477 | 8.615 | 8.441 | 8.561 | 23,740 | +0.05(+0.63%) |
Jun 25, 2014 | 8.459 | 8.543 | 8.407 | 8.507 | 41,407 | +0.05(+0.64%) |
Jun 24, 2014 | 8.681 | 8.729 | 8.423 | 8.453 | 31,746 | -0.20(-2.35%) |
Jun 23, 2014 | 8.687 | 8.723 | 8.567 | 8.657 | 26,795 | -0.02(-0.28%) |
Jun 20, 2014 | 8.621 | 8.723 | 8.561 | 8.681 | 94,198 | +0.09(+1.05%) |
Jun 19, 2014 | 8.795 | 8.795 | 8.543 | 8.591 | 32,730 | -0.20(-2.31%) |
Jun 18, 2014 | 8.675 | 8.837 | 8.585 | 8.795 | 36,092 | +0.07(+0.82%) |
Jun 17, 2014 | 8.549 | 8.878 | 8.549 | 8.723 | 52,152 | +0.14(+1.67%) |
Jun 16, 2014 | 9.040 | 9.172 | 8.513 | 8.579 | 63,155 | -0.45(-4.97%) |
Jun 13, 2014 | 9.202 | 9.327 | 9.016 | 9.028 | 68,844 | -0.17(-1.82%) |
Jun 12, 2014 | 9.597 | 9.609 | 9.172 | 9.196 | 51,595 | -0.39(-4.06%) |
Jun 11, 2014 | 9.729 | 9.753 | 9.537 | 9.585 | 25,111 | -0.22(-2.26%) |
Jun 10, 2014 | 9.519 | 9.830 | 9.519 | 9.806 | 167,828 | +0.25(+2.57%) |
Jun 06, 2014 | 9.453 | 9.657 | 9.387 | 9.561 | 43,370 | +0.18(+1.91%) |
Jun 05, 2014 | 9.304 | 9.585 | 9.292 | 9.381 | 85,015 | +0.07(+0.77%) |
Jun 04, 2014 | 9.280 | 9.458 | 9.268 | 9.309 | 57,763 | -0.04(-0.45%) |
Jun 03, 2014 | 9.309 | 9.471 | 9.277 | 9.351 | 55,704 | +0.01(+0.13%) |
Jun 02, 2014 | 9.549 | 9.549 | 9.262 | 9.339 | 35,133 | -0.23(-2.44%) |
May 30, 2014 | 9.741 | 9.752 | 9.555 | 9.573 | 65,066 | -0.12(-1.24%) |
May 29, 2014 | 9.513 | 9.753 | 9.435 | 9.693 | 24,266 | +0.19(+1.95%) |
May 28, 2014 | 9.693 | 9.693 | 9.441 | 9.507 | 40,390 | -0.19(-1.98%) |
May 27, 2014 | 9.489 | 9.752 | 9.477 | 9.699 | 49,421 | +0.22(+2.27%) |
May 23, 2014 | 9.268 | 9.483 | 9.483 | 9.483 | 50,778 | +0.06(+0.64%) |
May 22, 2014 | 9.214 | 9.423 | 9.214 | 9.423 | 12,564 | +0.25(+2.74%) |
May 21, 2014 | 9.130 | 9.298 | 9.070 | 9.172 | 48,692 | +0.03(+0.33%) |
May 20, 2014 | 9.309 | 9.405 | 9.071 | 9.142 | 77,862 | -0.21(-2.24%) |
May 19, 2014 | 9.327 | 9.447 | 9.262 | 9.351 | 42,014 | -0.02(-0.26%) |
May 16, 2014 | 9.280 | 9.387 | 9.172 | 9.375 | 81,235 | +0.13(+1.36%) |
May 15, 2014 | 9.381 | 9.381 | 9.166 | 9.250 | 46,754 | -0.15(-1.59%) |
May 14, 2014 | 9.633 | 9.633 | 9.363 | 9.399 | 53,332 | -0.26(-2.73%) |
May 13, 2014 | 9.747 | 9.764 | 9.609 | 9.663 | 50,531 | -0.05(-0.55%) |
May 12, 2014 | 9.561 | 9.729 | 9.441 | 9.717 | 70,849 | +0.18(+1.88%) |
May 09, 2014 | 9.363 | 9.597 | 9.363 | 9.537 | 28,026 | +0.13(+1.40%) |
May 08, 2014 | 9.298 | 9.717 | 9.280 | 9.405 | 55,283 | +0.05(+0.58%) |
May 07, 2014 | 9.375 | 9.399 | 9.118 | 9.351 | 49,477 | +0.03(+0.32%) |
May 06, 2014 | 9.764 | 9.818 | 9.268 | 9.321 | 92,765 | -0.44(-4.54%) |
May 05, 2014 | 9.920 | 10.00 | 9.393 | 9.764 | 127,483 | -0.18(-1.81%) |
May 02, 2014 | 9.776 | 9.968 | 9.741 | 9.944 | 97,896 | +0.14(+1.47%) |
May 01, 2014 | 10.30 | 10.45 | 9.699 | 9.800 | 144,803 | -0.55(-5.32%) |
Apr 30, 2014 | 10.90 | 10.99 | 10.15 | 10.35 | 443,745 | -0.57(-5.26%) |
Apr 29, 2014 | 10.78 | 11.29 | 10.78 | 10.93 | 172,729 | +0.25(+2.30%) |
Apr 28, 2014 | 9.986 | 10.78 | 9.986 | 10.68 | 206,087 | +0.78(+7.93%) |
Apr 25, 2014 | 9.639 | 9.920 | 9.621 | 9.896 | 94,703 | +0.25(+2.61%) |
Apr 24, 2014 | 9.286 | 9.681 | 9.208 | 9.645 | 85,532 | +0.48(+5.23%) |
Apr 23, 2014 | 9.244 | 9.369 | 9.130 | 9.166 | 36,237 | -0.08(-0.91%) |
Apr 22, 2014 | 9.136 | 9.357 | 8.999 | 9.250 | 34,552 | +0.16(+1.78%) |
Apr 21, 2014 | 8.926 | 9.094 | 8.723 | 9.088 | 40,164 | +0.26(+2.92%) |
Apr 17, 2014 | 8.741 | 8.831 | 8.831 | 8.831 | 20,879 | +0.06(+0.68%) |
Apr 16, 2014 | 8.914 | 9.034 | 8.663 | 8.771 | 46,149 | +0.01(+0.07%) |
Apr 15, 2014 | 8.819 | 8.860 | 8.358 | 8.765 | 50,419 | +0.01(+0.07%) |
Apr 14, 2014 | 8.872 | 9.040 | 8.621 | 8.759 | 56,748 | -0.09(-1.01%) |
Apr 11, 2014 | 9.052 | 9.190 | 8.633 | 8.849 | 44,504 | -0.28(-3.02%) |
Apr 10, 2014 | 9.651 | 9.699 | 8.963 | 9.124 | 49,565 | -0.51(-5.28%) |
Apr 09, 2014 | 9.609 | 9.699 | 9.307 | 9.633 | 54,857 | +0.09(+0.94%) |
Apr 08, 2014 | 9.196 | 9.615 | 9.184 | 9.543 | 94,001 | +0.32(+3.51%) |
Apr 07, 2014 | 8.884 | 9.226 | 8.819 | 9.220 | 60,474 | +0.19(+2.05%) |
Apr 04, 2014 | 9.543 | 9.543 | 8.944 | 9.034 | 45,266 | -0.46(-4.79%) |
Apr 03, 2014 | 9.453 | 9.549 | 9.292 | 9.489 | 34,358 | +0.09(+0.96%) |
Apr 02, 2014 | 9.244 | 9.429 | 9.148 | 9.399 | 75,731 | +0.10(+1.03%) |
Apr 01, 2014 | 8.980 | 9.333 | 8.980 | 9.304 | 72,257 | +0.38(+4.23%) |
Mar 31, 2014 | 8.603 | 8.965 | 8.603 | 8.926 | 36,383 | +0.33(+3.83%) |
Mar 28, 2014 | 8.417 | 8.681 | 8.417 | 8.597 | 29,077 | +0.16(+1.84%) |
Mar 27, 2014 | 8.651 | 8.747 | 8.280 | 8.441 | 55,670 | -0.26(-3.03%) |
Mar 26, 2014 | 9.220 | 9.220 | 8.681 | 8.705 | 53,612 | -0.44(-4.84%) |
Mar 25, 2014 | 9.076 | 9.160 | 9.028 | 9.148 | 80,964 | +0.15(+1.66%) |
Mar 24, 2014 | 8.741 | 9.106 | 8.651 | 8.998 | 103,873 | +0.26(+2.95%) |
Mar 21, 2014 | 8.519 | 8.777 | 8.501 | 8.741 | 221,593 | +0.25(+2.96%) |
Mar 20, 2014 | 8.394 | 8.549 | 8.393 | 8.489 | 44,410 | +0.10(+1.14%) |
Mar 19, 2014 | 8.370 | 8.423 | 8.340 | 8.394 | 21,515 | -0.01(-0.07%) |
Mar 18, 2014 | 8.172 | 8.435 | 8.094 | 8.399 | 41,319 | +0.21(+2.56%) |
Mar 17, 2014 | 8.022 | 8.232 | 8.004 | 8.190 | 36,919 | +0.19(+2.40%) |
Mar 14, 2014 | 7.897 | 8.022 | 7.867 | 7.998 | 32,187 | +0.05(+0.68%) |
Mar 13, 2014 | 7.950 | 8.130 | 7.849 | 7.944 | 47,624 | -0.01(-0.08%) |
Mar 12, 2014 | 7.998 | 7.998 | 7.795 | 7.950 | 41,522 | -0.05(-0.67%) |
Mar 11, 2014 | 7.837 | 8.872 | 7.681 | 8.004 | 54,115 | +0.34(+4.45%) |
Mar 10, 2014 | 7.681 | 7.747 | 7.534 | 7.663 | 95,159 | -0.01(-0.08%) |
Mar 07, 2014 | 7.633 | 7.729 | 7.579 | 7.669 | 66,168 | +0.09(+1.18%) |
Mar 06, 2014 | 7.460 | 7.729 | 7.424 | 7.579 | 44,230 | +0.12(+1.61%) |
Mar 05, 2014 | 7.304 | 8.034 | 7.274 | 7.460 | 302,985 | +0.16(+2.22%) |
Mar 04, 2014 | 7.226 | 7.304 | 6.940 | 7.298 | 87,158 | +0.29(+4.19%) |
Mar 03, 2014 | 7.029 | 7.052 | 6.939 | 7.005 | 15,602 | -0.04(-0.59%) |
Feb 28, 2014 | 7.040 | 7.076 | 6.969 | 7.046 | 33,109 | +0.04(+0.51%) |
Feb 27, 2014 | 6.963 | 7.052 | 6.903 | 7.011 | 10,912 | +0.04(+0.52%) |
Feb 26, 2014 | 6.951 | 7.035 | 6.927 | 6.975 | 17,361 | +0.02(+0.34%) |
Feb 25, 2014 | 6.957 | 7.017 | 6.885 | 6.951 | 17,680 | -0.01(-0.09%) |
Feb 24, 2014 | 6.885 | 7.035 | 6.867 | 6.957 | 20,680 | +0.09(+1.31%) |
Feb 21, 2014 | 6.789 | 6.975 | 6.741 | 6.867 | 39,199 | +0.11(+1.68%) |
Feb 20, 2014 | 6.627 | 6.771 | 6.627 | 6.753 | 12,960 | +0.08(+1.26%) |
Feb 19, 2014 | 6.669 | 6.764 | 6.622 | 6.669 | 27,049 | -0.04(-0.62%) |
Feb 18, 2014 | 6.609 | 6.735 | 6.574 | 6.711 | 17,204 | +0.12(+1.82%) |
Feb 14, 2014 | 6.663 | 6.591 | 6.591 | 6.591 | 18,874 | -0.07(-0.99%) |
Feb 13, 2014 | 6.544 | 6.675 | 6.472 | 6.657 | 27,273 | +0.08(+1.28%) |
Feb 12, 2014 | 6.550 | 6.580 | 6.478 | 6.574 | 16,252 | +0.01(+0.18%) |
Feb 11, 2014 | 6.496 | 6.568 | 6.496 | 6.562 | 20,206 | +0.06(+0.92%) |
Feb 10, 2014 | 6.591 | 6.591 | 6.418 | 6.502 | 27,836 | -0.10(-1.54%) |
Feb 07, 2014 | 6.645 | 6.687 | 6.496 | 6.603 | 40,038 | -0.04(-0.63%) |
Feb 06, 2014 | 6.532 | 6.687 | 6.436 | 6.645 | 39,413 | +0.13(+2.02%) |
Feb 05, 2014 | 6.544 | 6.556 | 6.466 | 6.514 | 46,106 | -0.05(-0.73%) |
Feb 04, 2014 | 6.514 | 6.690 | 6.472 | 6.562 | 51,261 | +0.06(+0.92%) |