Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.260 | 6.292 | 6.000 | 6.140 | 23,926 | -0.13(-2.07%) |
Oct 30, 2014 | 6.400 | 6.400 | 6.140 | 6.270 | 10,253 | -0.09(-1.42%) |
Oct 29, 2014 | 6.200 | 6.441 | 6.150 | 6.360 | 10,832 | +0.17(+2.75%) |
Oct 28, 2014 | 6.050 | 6.190 | 6.020 | 6.190 | 5,153 | +0.14(+2.31%) |
Oct 27, 2014 | 6.000 | 6.050 | 6.020 | 6.050 | 3,839 | +0.03(+0.50%) |
Oct 24, 2014 | 6.100 | 6.120 | 6.010 | 6.020 | 6,743 | -0.06(-0.99%) |
Oct 23, 2014 | 6.020 | 6.080 | 5.950 | 6.080 | 8,435 | +0.04(+0.66%) |
Oct 22, 2014 | 6.060 | 6.150 | 5.960 | 6.040 | 14,632 | -0.14(-2.27%) |
Oct 21, 2014 | 6.052 | 6.180 | 6.052 | 6.180 | 3,728 | +0.11(+1.81%) |
Oct 20, 2014 | 6.010 | 6.010 | 6.000 | 6.070 | 4,069 | -0.06(-0.98%) |
Oct 17, 2014 | 5.870 | 6.240 | 5.793 | 6.130 | 13,284 | +0.14(+2.34%) |
Oct 16, 2014 | 5.800 | 5.990 | 5.660 | 5.990 | 10,704 | -0.01(-0.17%) |
Oct 15, 2014 | 5.940 | 6.000 | 5.550 | 6.000 | 33,237 | +0.06(+1.01%) |
Oct 14, 2014 | 6.080 | 6.100 | 5.900 | 5.940 | 26,731 | -0.16(-2.62%) |
Oct 13, 2014 | 6.100 | 6.200 | 6.030 | 6.100 | 17,758 | -0.06(-0.97%) |
Oct 10, 2014 | 6.270 | 6.274 | 6.010 | 6.160 | 38,803 | -0.21(-3.30%) |
Oct 09, 2014 | 6.700 | 6.700 | 6.270 | 6.370 | 11,996 | -0.34(-5.07%) |
Oct 08, 2014 | 6.480 | 6.770 | 6.430 | 6.710 | 34,838 | +0.06(+0.90%) |
Oct 07, 2014 | 6.330 | 6.650 | 6.290 | 6.650 | 155,069 | +0.23(+3.58%) |
Oct 06, 2014 | 6.350 | 6.480 | 6.280 | 6.420 | 32,548 | +0.08(+1.26%) |
Oct 03, 2014 | 6.550 | 6.750 | 6.300 | 6.340 | 12,163 | -0.23(-3.50%) |
Oct 02, 2014 | 6.680 | 6.720 | 6.350 | 6.570 | 56,266 | -0.04(-0.61%) |
Oct 01, 2014 | 6.690 | 6.860 | 6.300 | 6.610 | 38,106 | -0.14(-2.07%) |
Sep 30, 2014 | 6.600 | 6.750 | 6.570 | 6.750 | 35,624 | +0.10(+1.50%) |
Sep 29, 2014 | 6.600 | 6.713 | 6.596 | 6.650 | 13,342 | -0.01(-0.15%) |
Sep 26, 2014 | 6.580 | 6.915 | 6.460 | 6.660 | 52,391 | +0.05(+0.76%) |
Sep 25, 2014 | 6.980 | 7.000 | 6.510 | 6.610 | 60,842 | -0.38(-5.43%) |
Sep 24, 2014 | 7.050 | 7.050 | 6.940 | 6.990 | 21,689 | -0.06(-0.85%) |
Sep 23, 2014 | 7.050 | 7.100 | 7.000 | 7.050 | 15,605 | +0.00(+0.00%) |
Sep 22, 2014 | 7.220 | 7.230 | 7.020 | 7.050 | 84,473 | -0.28(-3.82%) |
Sep 19, 2014 | 7.500 | 7.500 | 7.200 | 7.330 | 20,849 | -0.14(-1.87%) |
Sep 18, 2014 | 7.370 | 7.500 | 7.350 | 7.470 | 11,838 | +0.15(+2.05%) |
Sep 17, 2014 | 7.240 | 7.320 | 7.210 | 7.320 | 30,612 | +0.02(+0.27%) |
Sep 16, 2014 | 7.190 | 7.320 | 7.190 | 7.300 | 9,887 | +0.05(+0.69%) |
Sep 15, 2014 | 7.210 | 7.305 | 7.150 | 7.250 | 21,702 | -0.05(-0.68%) |
Sep 12, 2014 | 7.190 | 7.320 | 7.100 | 7.300 | 31,053 | +0.09(+1.25%) |
Sep 11, 2014 | 7.360 | 7.360 | 7.110 | 7.210 | 42,612 | -0.11(-1.50%) |
Sep 10, 2014 | 7.280 | 7.390 | 7.230 | 7.320 | 31,431 | +0.12(+1.67%) |
Sep 09, 2014 | 7.080 | 7.300 | 7.050 | 7.200 | 55,837 | +0.20(+2.86%) |
Sep 08, 2014 | 7.180 | 7.180 | 6.940 | 7.000 | 28,078 | -0.30(-4.11%) |
Sep 05, 2014 | 7.200 | 7.330 | 7.200 | 7.300 | 10,308 | +0.04(+0.55%) |
Sep 04, 2014 | 7.650 | 7.730 | 7.190 | 7.260 | 23,704 | -0.40(-5.22%) |
Sep 03, 2014 | 7.740 | 7.770 | 7.660 | 7.660 | 10,705 | -0.03(-0.39%) |
Sep 02, 2014 | 7.570 | 7.770 | 7.510 | 7.690 | 41,684 | +0.04(+0.52%) |
Aug 29, 2014 | 7.380 | 7.650 | 7.650 | 7.650 | 25,800 | +0.21(+2.82%) |
Aug 28, 2014 | 7.400 | 7.450 | 7.380 | 7.440 | 38,369 | +0.03(+0.40%) |
Aug 27, 2014 | 7.330 | 7.420 | 7.330 | 7.410 | 16,890 | +0.08(+1.09%) |
Aug 26, 2014 | 7.300 | 7.350 | 7.250 | 7.330 | 10,485 | +0.04(+0.55%) |
Aug 25, 2014 | 7.310 | 7.320 | 7.270 | 7.290 | 7,866 | -0.07(-0.95%) |
Aug 22, 2014 | 7.270 | 7.360 | 7.250 | 7.360 | 9,353 | +0.04(+0.55%) |
Aug 21, 2014 | 7.320 | 7.400 | 7.250 | 7.320 | 25,264 | -0.09(-1.21%) |
Aug 20, 2014 | 7.400 | 7.430 | 7.320 | 7.410 | 10,730 | +0.00(+0.00%) |
Aug 19, 2014 | 7.350 | 7.370 | 7.300 | 7.410 | 14,403 | -0.03(-0.40%) |
Aug 18, 2014 | 7.370 | 7.450 | 7.250 | 7.440 | 19,244 | +0.06(+0.81%) |
Aug 15, 2014 | 7.460 | 7.460 | 7.360 | 7.380 | 11,867 | -0.07(-0.94%) |
Aug 14, 2014 | 7.370 | 7.450 | 7.340 | 7.450 | 27,452 | +0.04(+0.54%) |
Aug 13, 2014 | 7.350 | 7.460 | 7.340 | 7.410 | 7,966 | +0.07(+0.95%) |
Aug 12, 2014 | 7.460 | 7.460 | 7.320 | 7.340 | 3,957 | -0.13(-1.74%) |
Aug 11, 2014 | 7.390 | 7.500 | 7.390 | 7.470 | 8,323 | +0.04(+0.54%) |
Aug 08, 2014 | 7.510 | 7.510 | 7.310 | 7.430 | 12,697 | -0.10(-1.33%) |
Aug 07, 2014 | 7.490 | 7.610 | 7.333 | 7.530 | 15,173 | +0.00(+0.00%) |
Aug 06, 2014 | 7.450 | 7.530 | 7.450 | 7.530 | 11,253 | +0.08(+1.07%) |
Aug 05, 2014 | 7.410 | 7.560 | 7.400 | 7.450 | 15,961 | -0.11(-1.46%) |
Aug 04, 2014 | 7.600 | 7.600 | 7.370 | 7.560 | 3,670 | +0.02(+0.27%) |
Aug 01, 2014 | 7.630 | 7.800 | 7.540 | 7.540 | 20,208 | -0.01(-0.13%) |
Jul 31, 2014 | 7.630 | 7.770 | 7.410 | 7.550 | 29,332 | -0.01(-0.12%) |
Jul 30, 2014 | 7.480 | 7.609 | 7.350 | 7.559 | 10,311 | +0.11(+1.46%) |
Jul 29, 2014 | 7.650 | 7.650 | 7.390 | 7.450 | 10,442 | -0.20(-2.61%) |
Jul 28, 2014 | 7.700 | 7.700 | 7.490 | 7.650 | 22,307 | +0.00(+0.00%) |
Jul 25, 2014 | 7.650 | 7.797 | 7.580 | 7.650 | 13,315 | -0.13(-1.67%) |
Jul 24, 2014 | 7.830 | 7.850 | 7.730 | 7.780 | 8,056 | -0.02(-0.26%) |
Jul 23, 2014 | 7.910 | 7.910 | 7.610 | 7.800 | 19,227 | +0.02(+0.26%) |
Jul 22, 2014 | 7.410 | 7.890 | 7.410 | 7.780 | 23,029 | +0.35(+4.71%) |
Jul 21, 2014 | 7.180 | 7.550 | 7.010 | 7.430 | 20,333 | +0.20(+2.77%) |
Jul 18, 2014 | 7.260 | 7.300 | 7.100 | 7.230 | 8,730 | -0.09(-1.23%) |
Jul 17, 2014 | 7.200 | 7.450 | 7.100 | 7.320 | 23,652 | +0.07(+0.97%) |
Jul 16, 2014 | 6.890 | 7.289 | 6.890 | 7.250 | 83,878 | +0.23(+3.28%) |
Jul 15, 2014 | 7.180 | 7.200 | 6.850 | 7.020 | 12,550 | -0.16(-2.23%) |
Jul 14, 2014 | 7.160 | 7.210 | 6.780 | 7.180 | 34,324 | +0.02(+0.28%) |
Jul 11, 2014 | 7.300 | 7.500 | 7.110 | 7.160 | 21,337 | -0.14(-1.92%) |
Jul 10, 2014 | 7.450 | 7.510 | 7.280 | 7.300 | 26,375 | -0.19(-2.54%) |
Jul 09, 2014 | 7.520 | 7.570 | 7.370 | 7.490 | 42,457 | -0.16(-2.09%) |
Jul 08, 2014 | 7.700 | 7.840 | 7.420 | 7.650 | 48,844 | -0.04(-0.52%) |
Jul 07, 2014 | 7.770 | 7.930 | 7.610 | 7.690 | 26,329 | -0.08(-1.03%) |
Jul 03, 2014 | 7.810 | 7.770 | 7.770 | 7.770 | 40,500 | +0.02(+0.26%) |
Jul 02, 2014 | 7.620 | 7.950 | 7.620 | 7.750 | 81,262 | +0.23(+3.06%) |
Jul 01, 2014 | 7.492 | 7.600 | 7.490 | 7.520 | 7,280 | +0.04(+0.53%) |
Jun 30, 2014 | 7.510 | 7.630 | 7.175 | 7.480 | 61,661 | -0.51(-6.38%) |
Jun 27, 2014 | 7.410 | 7.990 | 7.200 | 7.990 | 91,911 | +0.66(+9.00%) |
Jun 26, 2014 | 7.100 | 7.383 | 7.080 | 7.330 | 15,421 | +0.09(+1.24%) |
Jun 25, 2014 | 7.260 | 7.280 | 7.130 | 7.240 | 8,697 | +0.02(+0.28%) |
Jun 24, 2014 | 7.280 | 7.300 | 7.171 | 7.220 | 17,942 | -0.09(-1.23%) |
Jun 23, 2014 | 7.390 | 7.390 | 7.160 | 7.310 | 17,011 | +0.02(+0.27%) |
Jun 20, 2014 | 7.150 | 7.340 | 7.150 | 7.290 | 21,316 | +0.10(+1.39%) |
Jun 19, 2014 | 7.080 | 7.273 | 7.040 | 7.190 | 20,601 | +0.03(+0.42%) |
Jun 18, 2014 | 7.350 | 7.350 | 7.160 | 7.160 | 9,932 | -0.21(-2.85%) |
Jun 17, 2014 | 7.400 | 7.400 | 7.240 | 7.370 | 17,773 | -0.04(-0.54%) |
Jun 16, 2014 | 7.550 | 7.550 | 7.010 | 7.410 | 39,075 | -0.19(-2.50%) |
Jun 13, 2014 | 7.300 | 7.600 | 7.110 | 7.600 | 53,605 | +0.31(+4.25%) |
Jun 12, 2014 | 6.950 | 7.290 | 6.920 | 7.290 | 37,439 | +0.29(+4.14%) |
Jun 11, 2014 | 7.010 | 7.030 | 6.900 | 7.000 | 63,897 | +0.00(+0.00%) |
Jun 10, 2014 | 7.180 | 7.180 | 6.950 | 7.000 | 77,043 | -0.19(-2.64%) |
Jun 06, 2014 | 7.150 | 7.240 | 6.900 | 7.190 | 33,470 | -0.05(-0.69%) |
Jun 05, 2014 | 7.550 | 7.570 | 7.050 | 7.240 | 38,571 | -0.35(-4.61%) |
Jun 04, 2014 | 7.370 | 7.650 | 7.370 | 7.590 | 27,791 | +0.09(+1.20%) |
Jun 03, 2014 | 7.780 | 7.780 | 7.460 | 7.500 | 23,662 | -0.28(-3.60%) |
Jun 02, 2014 | 8.000 | 8.000 | 7.450 | 7.780 | 24,370 | -0.22(-2.75%) |
May 30, 2014 | 8.090 | 8.100 | 7.730 | 8.000 | 91,682 | -0.10(-1.23%) |
May 29, 2014 | 8.000 | 8.180 | 7.970 | 8.100 | 44,139 | +0.15(+1.89%) |
May 28, 2014 | 7.940 | 8.016 | 7.760 | 7.950 | 45,953 | +0.11(+1.40%) |
May 27, 2014 | 7.640 | 7.980 | 7.600 | 7.840 | 26,418 | +0.19(+2.48%) |
May 23, 2014 | 7.220 | 7.650 | 7.650 | 7.650 | 45,900 | +0.56(+7.90%) |
May 22, 2014 | 7.040 | 7.110 | 6.980 | 7.090 | 16,685 | +0.13(+1.87%) |
May 21, 2014 | 6.870 | 7.110 | 6.800 | 6.960 | 15,613 | +0.18(+2.65%) |
May 20, 2014 | 6.750 | 6.780 | 6.680 | 6.780 | 7,827 | +0.03(+0.44%) |
May 19, 2014 | 6.750 | 6.900 | 6.750 | 6.750 | 28,077 | +0.05(+0.75%) |
May 16, 2014 | 6.980 | 6.980 | 6.620 | 6.700 | 52,207 | -0.10(-1.46%) |
May 15, 2014 | 6.850 | 6.850 | 6.680 | 6.800 | 22,769 | -0.05(-0.74%) |
May 14, 2014 | 6.890 | 6.890 | 6.791 | 6.850 | 20,552 | -0.03(-0.44%) |
May 13, 2014 | 6.970 | 6.970 | 6.670 | 6.880 | 67,914 | +0.06(+0.88%) |
May 12, 2014 | 6.800 | 6.900 | 6.720 | 6.820 | 27,717 | +0.04(+0.59%) |
May 09, 2014 | 6.890 | 6.950 | 6.720 | 6.780 | 49,033 | -0.24(-3.42%) |
May 08, 2014 | 7.120 | 7.122 | 6.955 | 7.020 | 26,529 | -0.10(-1.40%) |
May 07, 2014 | 7.320 | 7.380 | 7.060 | 7.120 | 17,207 | -0.14(-1.93%) |
May 06, 2014 | 7.530 | 7.670 | 7.210 | 7.260 | 62,714 | -0.34(-4.47%) |
May 05, 2014 | 7.990 | 8.010 | 7.590 | 7.600 | 31,467 | -0.34(-4.28%) |
May 02, 2014 | 7.680 | 7.960 | 7.540 | 7.940 | 23,762 | +0.20(+2.58%) |
May 01, 2014 | 7.660 | 7.760 | 7.540 | 7.740 | 13,143 | -0.00(-0.01%) |
Apr 30, 2014 | 7.990 | 7.990 | 7.690 | 7.740 | 32,924 | -0.27(-3.36%) |
Apr 29, 2014 | 8.120 | 8.200 | 7.940 | 8.010 | 30,851 | -0.16(-1.96%) |
Apr 28, 2014 | 8.380 | 8.555 | 8.160 | 8.170 | 42,968 | -0.28(-3.31%) |
Apr 25, 2014 | 8.310 | 8.540 | 8.270 | 8.450 | 38,728 | +0.06(+0.72%) |
Apr 24, 2014 | 8.410 | 8.500 | 8.251 | 8.390 | 18,238 | -0.16(-1.87%) |
Apr 23, 2014 | 8.620 | 8.690 | 8.220 | 8.550 | 31,218 | -0.21(-2.40%) |
Apr 22, 2014 | 8.890 | 8.890 | 8.650 | 8.760 | 20,359 | -0.12(-1.35%) |
Apr 21, 2014 | 8.071 | 8.930 | 8.071 | 8.880 | 61,251 | +0.76(+9.36%) |
Apr 17, 2014 | 8.000 | 8.120 | 8.120 | 8.120 | 58,700 | +0.10(+1.25%) |
Apr 16, 2014 | 8.100 | 8.100 | 7.820 | 8.020 | 60,287 | -0.10(-1.23%) |
Apr 15, 2014 | 8.360 | 8.360 | 7.990 | 8.120 | 32,874 | -0.19(-2.29%) |
Apr 14, 2014 | 8.460 | 8.560 | 8.230 | 8.310 | 37,553 | -0.19(-2.24%) |
Apr 11, 2014 | 8.450 | 8.680 | 8.390 | 8.500 | 24,507 | -0.15(-1.73%) |
Apr 10, 2014 | 8.910 | 9.100 | 8.600 | 8.650 | 28,099 | -0.32(-3.57%) |
Apr 09, 2014 | 8.340 | 9.100 | 8.340 | 8.970 | 40,074 | +0.62(+7.43%) |
Apr 08, 2014 | 8.620 | 8.690 | 8.350 | 8.350 | 22,025 | -0.19(-2.22%) |
Apr 07, 2014 | 9.190 | 9.230 | 8.480 | 8.540 | 88,725 | -0.56(-6.15%) |
Apr 04, 2014 | 9.300 | 9.460 | 9.100 | 9.100 | 23,589 | -0.13(-1.41%) |
Apr 03, 2014 | 9.300 | 9.300 | 9.130 | 9.230 | 21,408 | -0.08(-0.86%) |
Apr 02, 2014 | 9.210 | 9.550 | 9.190 | 9.310 | 29,894 | -0.46(-4.71%) |
Apr 01, 2014 | 9.250 | 9.870 | 9.160 | 9.770 | 34,942 | +0.77(+8.56%) |
Mar 31, 2014 | 9.500 | 9.550 | 9.000 | 9.000 | 38,669 | -0.45(-4.76%) |
Mar 28, 2014 | 9.430 | 9.700 | 9.380 | 9.450 | 15,899 | +0.00(+0.00%) |
Mar 27, 2014 | 9.630 | 9.650 | 9.350 | 9.450 | 18,854 | -0.21(-2.17%) |
Mar 26, 2014 | 9.890 | 10.00 | 9.650 | 9.660 | 24,134 | -0.32(-3.21%) |
Mar 25, 2014 | 9.250 | 10.05 | 9.250 | 9.980 | 34,747 | +0.68(+7.31%) |
Mar 24, 2014 | 9.510 | 9.660 | 8.970 | 9.300 | 73,965 | -0.30(-3.12%) |
Mar 21, 2014 | 10.70 | 10.73 | 9.600 | 9.600 | 56,051 | -0.96(-9.09%) |
Mar 20, 2014 | 10.42 | 10.70 | 10.40 | 10.56 | 26,550 | +0.09(+0.86%) |
Mar 19, 2014 | 10.30 | 10.49 | 10.15 | 10.47 | 11,319 | +0.12(+1.16%) |
Mar 18, 2014 | 10.59 | 10.60 | 10.28 | 10.35 | 20,680 | -0.16(-1.52%) |
Mar 17, 2014 | 10.05 | 10.67 | 10.04 | 10.51 | 41,996 | +0.56(+5.63%) |
Mar 14, 2014 | 10.10 | 10.10 | 9.790 | 9.950 | 59,377 | -0.09(-0.90%) |
Mar 13, 2014 | 9.660 | 10.49 | 9.460 | 10.04 | 121,186 | +0.64(+6.81%) |
Mar 12, 2014 | 9.500 | 9.500 | 8.810 | 9.400 | 134,360 | -0.18(-1.86%) |
Mar 11, 2014 | 11.15 | 11.16 | 9.300 | 9.579 | 180,940 | -1.53(-13.78%) |
Mar 10, 2014 | 11.34 | 11.35 | 11.00 | 11.11 | 57,141 | -0.23(-2.03%) |
Mar 07, 2014 | 11.74 | 11.78 | 11.25 | 11.34 | 65,965 | -0.32(-2.75%) |
Mar 06, 2014 | 11.18 | 11.85 | 11.18 | 11.66 | 120,852 | +0.46(+4.12%) |
Mar 05, 2014 | 10.64 | 11.21 | 10.64 | 11.20 | 41,379 | +0.57(+5.36%) |
Mar 04, 2014 | 10.54 | 10.71 | 10.34 | 10.63 | 41,977 | +0.12(+1.14%) |
Mar 03, 2014 | 10.64 | 10.70 | 10.14 | 10.51 | 83,142 | -0.24(-2.23%) |
Feb 28, 2014 | 10.31 | 10.75 | 10.24 | 10.75 | 42,642 | +0.49(+4.78%) |
Feb 27, 2014 | 10.48 | 10.60 | 10.24 | 10.26 | 49,667 | -0.22(-2.10%) |
Feb 26, 2014 | 9.880 | 10.48 | 9.870 | 10.48 | 128,914 | +0.63(+6.40%) |
Feb 25, 2014 | 9.200 | 9.850 | 9.200 | 9.850 | 125,671 | +0.63(+6.83%) |
Feb 24, 2014 | 9.350 | 9.350 | 9.180 | 9.220 | 32,498 | -0.06(-0.65%) |
Feb 21, 2014 | 9.200 | 9.280 | 9.050 | 9.280 | 19,496 | +0.15(+1.64%) |
Feb 20, 2014 | 9.100 | 9.160 | 8.730 | 9.130 | 49,945 | +0.12(+1.33%) |
Feb 19, 2014 | 9.240 | 9.530 | 9.010 | 9.010 | 122,603 | -0.26(-2.80%) |
Feb 18, 2014 | 9.400 | 9.690 | 9.120 | 9.270 | 117,537 | +0.30(+3.34%) |
Feb 14, 2014 | 8.750 | 8.970 | 8.970 | 8.970 | 93,700 | +0.29(+3.34%) |
Feb 13, 2014 | 8.590 | 8.700 | 8.480 | 8.680 | 27,885 | +0.09(+1.05%) |
Feb 12, 2014 | 8.240 | 8.630 | 8.170 | 8.590 | 52,985 | +0.45(+5.53%) |
Feb 11, 2014 | 8.100 | 8.210 | 8.080 | 8.140 | 54,353 | +0.06(+0.74%) |
Feb 10, 2014 | 8.100 | 8.200 | 8.050 | 8.080 | 59,731 | +0.18(+2.28%) |
Feb 07, 2014 | 7.690 | 7.920 | 7.580 | 7.900 | 33,454 | +0.26(+3.41%) |
Feb 06, 2014 | 7.400 | 7.680 | 7.370 | 7.639 | 38,643 | +0.20(+2.68%) |
Feb 05, 2014 | 7.310 | 7.440 | 7.060 | 7.440 | 21,627 | +0.06(+0.81%) |
Feb 04, 2014 | 7.550 | 7.550 | 7.110 | 7.380 | 31,825 | -0.15(-1.99%) |
Feb 03, 2014 | 7.820 | 7.980 | 7.470 | 7.530 | 36,892 | -0.36(-4.56%) |
Jan 31, 2014 | 7.900 | 8.000 | 7.820 | 7.890 | 22,308 | -0.02(-0.25%) |
Jan 30, 2014 | 7.840 | 7.960 | 7.780 | 7.910 | 21,744 | +0.03(+0.38%) |
Jan 29, 2014 | 8.060 | 8.230 | 7.760 | 7.880 | 52,870 | -0.08(-1.01%) |
Jan 28, 2014 | 7.570 | 8.010 | 7.570 | 7.960 | 38,433 | +0.36(+4.74%) |
Jan 27, 2014 | 7.610 | 7.640 | 7.320 | 7.600 | 49,176 | +0.03(+0.45%) |
Jan 24, 2014 | 7.850 | 7.850 | 7.400 | 7.566 | 95,893 | -0.22(-2.88%) |
Jan 23, 2014 | 8.240 | 8.280 | 7.410 | 7.790 | 253,530 | -0.37(-4.53%) |
Jan 22, 2014 | 8.120 | 8.360 | 8.050 | 8.160 | 183,699 | +0.23(+2.90%) |
Jan 21, 2014 | 7.020 | 8.000 | 6.950 | 7.930 | 177,437 | +1.16(+17.13%) |
Jan 17, 2014 | 6.760 | 6.770 | 6.770 | 6.770 | 86,300 | +0.02(+0.30%) |
Jan 16, 2014 | 6.380 | 6.760 | 6.310 | 6.750 | 89,889 | +0.44(+6.97%) |
Jan 15, 2014 | 6.310 | 6.320 | 6.080 | 6.310 | 72,291 | +0.06(+0.96%) |
Jan 14, 2014 | 6.330 | 6.410 | 6.230 | 6.250 | 64,757 | -0.08(-1.26%) |
Jan 13, 2014 | 6.420 | 6.480 | 6.238 | 6.330 | 36,620 | -0.02(-0.31%) |
Jan 10, 2014 | 6.420 | 6.490 | 6.200 | 6.350 | 43,128 | -0.10(-1.55%) |
Jan 09, 2014 | 6.720 | 6.800 | 6.450 | 6.450 | 39,684 | -0.27(-4.02%) |
Jan 08, 2014 | 6.580 | 6.750 | 6.580 | 6.720 | 28,529 | +0.10(+1.51%) |
Jan 07, 2014 | 6.820 | 6.900 | 6.540 | 6.620 | 73,348 | -0.21(-3.08%) |
Jan 06, 2014 | 6.250 | 7.150 | 6.200 | 6.830 | 125,247 | +0.68(+11.06%) |
Jan 03, 2014 | 5.770 | 6.310 | 5.770 | 6.150 | 103,496 | +0.34(+5.85%) |
Jan 02, 2014 | 5.770 | 5.835 | 5.750 | 5.810 | 20,854 | +0.11(+1.93%) |
Dec 31, 2013 | 5.810 | 5.700 | 5.700 | 5.700 | 72,800 | -0.07(-1.20%) |
Dec 30, 2013 | 5.640 | 5.769 | 5.640 | 5.769 | 54,580 | +0.16(+2.83%) |
Dec 27, 2013 | 5.640 | 5.850 | 5.600 | 5.610 | 95,260 | -0.26(-4.43%) |
Dec 26, 2013 | 5.650 | 6.000 | 5.650 | 5.870 | 23,795 | +0.23(+4.08%) |
Dec 24, 2013 | 5.660 | 5.660 | 5.600 | 5.640 | 17,904 | -0.02(-0.35%) |
Dec 23, 2013 | 5.570 | 5.660 | 5.482 | 5.660 | 41,769 | +0.18(+3.28%) |
Dec 20, 2013 | 5.450 | 5.520 | 5.410 | 5.480 | 59,749 | +0.03(+0.55%) |
Dec 19, 2013 | 5.500 | 5.540 | 5.360 | 5.450 | 84,349 | -0.01(-0.21%) |
Dec 18, 2013 | 5.550 | 5.550 | 5.390 | 5.462 | 85,501 | -0.05(-0.88%) |
Dec 17, 2013 | 5.650 | 5.650 | 5.500 | 5.510 | 33,758 | -0.14(-2.48%) |
Dec 16, 2013 | 5.610 | 5.684 | 5.590 | 5.650 | 33,630 | +0.04(+0.71%) |
Dec 13, 2013 | 5.540 | 5.620 | 5.500 | 5.610 | 30,799 | +0.11(+2.00%) |
Dec 12, 2013 | 5.550 | 5.550 | 5.460 | 5.500 | 35,562 | -0.01(-0.18%) |
Dec 11, 2013 | 5.440 | 5.580 | 5.440 | 5.510 | 56,406 | +0.00(+0.00%) |
Dec 10, 2013 | 5.520 | 5.600 | 5.500 | 5.510 | 60,164 | -0.02(-0.36%) |
Dec 09, 2013 | 5.590 | 5.590 | 5.510 | 5.530 | 17,800 | -0.08(-1.41%) |
Dec 06, 2013 | 5.480 | 5.640 | 5.480 | 5.609 | 16,632 | +0.09(+1.61%) |
Dec 05, 2013 | 5.580 | 5.660 | 5.420 | 5.520 | 28,661 | -0.13(-2.30%) |