Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 7.820 | 7.840 | 7.690 | 7.720 | 797,008 | +0.33(+4.46%) |
Oct 30, 2014 | 7.330 | 7.430 | 7.327 | 7.390 | 472,608 | +0.14(+1.93%) |
Oct 29, 2014 | 7.090 | 7.279 | 7.072 | 7.250 | 218,810 | +0.20(+2.84%) |
Oct 28, 2014 | 7.000 | 7.050 | 7.000 | 7.050 | 50,190 | +0.01(+0.19%) |
Oct 27, 2014 | 7.030 | 7.010 | 7.010 | 7.037 | 266,686 | +0.03(+0.38%) |
Oct 24, 2014 | 7.010 | 7.030 | 6.980 | 7.010 | 109,061 | +0.02(+0.36%) |
Oct 23, 2014 | 6.970 | 7.059 | 6.950 | 6.985 | 399,996 | +0.11(+1.53%) |
Oct 22, 2014 | 6.840 | 6.890 | 6.820 | 6.880 | 105,351 | +0.09(+1.33%) |
Oct 21, 2014 | 6.760 | 6.800 | 6.740 | 6.790 | 170,665 | -0.04(-0.59%) |
Oct 20, 2014 | 6.850 | 6.850 | 6.821 | 6.830 | 69,024 | -0.10(-1.39%) |
Oct 17, 2014 | 6.920 | 6.995 | 6.904 | 6.926 | 151,256 | +0.03(+0.38%) |
Oct 16, 2014 | 6.930 | 6.940 | 6.860 | 6.900 | 136,153 | -0.02(-0.29%) |
Oct 15, 2014 | 6.900 | 6.950 | 6.780 | 6.920 | 326,172 | -0.06(-0.86%) |
Oct 14, 2014 | 6.980 | 7.009 | 6.966 | 6.980 | 150,580 | -0.01(-0.21%) |
Oct 13, 2014 | 7.040 | 7.060 | 6.975 | 6.995 | 223,754 | -0.10(-1.48%) |
Oct 10, 2014 | 7.100 | 7.150 | 7.095 | 7.100 | 281,161 | +0.01(+0.14%) |
Oct 09, 2014 | 7.070 | 7.120 | 7.021 | 7.090 | 246,966 | -0.01(-0.14%) |
Oct 08, 2014 | 7.170 | 7.329 | 7.090 | 7.100 | 352,075 | -0.15(-2.07%) |
Oct 07, 2014 | 7.260 | 7.280 | 7.225 | 7.250 | 186,052 | -0.04(-0.55%) |
Oct 06, 2014 | 7.410 | 7.430 | 7.270 | 7.290 | 353,339 | -0.18(-2.41%) |
Oct 03, 2014 | 7.410 | 7.490 | 7.370 | 7.470 | 365,293 | +0.25(+3.46%) |
Oct 02, 2014 | 7.190 | 7.254 | 7.160 | 7.220 | 148,471 | +0.01(+0.21%) |
Oct 01, 2014 | 7.220 | 7.220 | 7.141 | 7.205 | 334,055 | -0.06(-0.83%) |
Sep 30, 2014 | 7.240 | 7.300 | 7.170 | 7.265 | 319,640 | +0.07(+1.04%) |
Sep 29, 2014 | 7.160 | 7.190 | 7.145 | 7.190 | 64,173 | +0.01(+0.10%) |
Sep 26, 2014 | 7.190 | 7.230 | 7.180 | 7.183 | 107,171 | +0.05(+0.74%) |
Sep 25, 2014 | 7.260 | 7.265 | 7.111 | 7.130 | 184,123 | -0.05(-0.69%) |
Sep 24, 2014 | 7.180 | 7.200 | 7.120 | 7.180 | 229,020 | +0.05(+0.76%) |
Sep 23, 2014 | 7.080 | 7.150 | 7.080 | 7.126 | 215,409 | -0.07(-1.03%) |
Sep 22, 2014 | 7.210 | 7.230 | 7.155 | 7.200 | 303,947 | +0.01(+0.14%) |
Sep 19, 2014 | 7.140 | 7.220 | 7.130 | 7.190 | 1,557,885 | +0.09(+1.27%) |
Sep 18, 2014 | 7.140 | 7.150 | 7.070 | 7.100 | 224,079 | -0.02(-0.28%) |
Sep 17, 2014 | 6.980 | 7.130 | 6.960 | 7.120 | 475,231 | +0.13(+1.86%) |
Sep 16, 2014 | 6.990 | 7.030 | 6.940 | 6.990 | 178,134 | -0.02(-0.29%) |
Sep 15, 2014 | 7.010 | 7.030 | 6.990 | 7.010 | 79,268 | -0.04(-0.57%) |
Sep 12, 2014 | 7.020 | 7.070 | 6.996 | 7.050 | 308,188 | +0.12(+1.66%) |
Sep 11, 2014 | 6.910 | 6.990 | 6.901 | 6.935 | 389,838 | +0.09(+1.39%) |
Sep 10, 2014 | 6.850 | 6.900 | 6.820 | 6.840 | 142,649 | +0.06(+0.88%) |
Sep 09, 2014 | 6.810 | 6.870 | 6.780 | 6.780 | 229,067 | -0.02(-0.30%) |
Sep 08, 2014 | 6.710 | 6.830 | 6.710 | 6.800 | 182,050 | +0.13(+1.95%) |
Sep 05, 2014 | 6.690 | 6.710 | 6.670 | 6.670 | 135,768 | -0.05(-0.82%) |
Sep 04, 2014 | 6.620 | 6.740 | 6.620 | 6.725 | 314,260 | +0.07(+1.13%) |
Sep 03, 2014 | 6.690 | 6.700 | 6.650 | 6.650 | 263,420 | -0.04(-0.60%) |
Sep 02, 2014 | 6.670 | 6.710 | 6.660 | 6.690 | 169,038 | +0.22(+3.40%) |
Aug 29, 2014 | 6.470 | 6.470 | 6.470 | 6.470 | 82,500 | +0.02(+0.31%) |
Aug 28, 2014 | 6.440 | 6.466 | 6.420 | 6.450 | 39,547 | -0.07(-1.08%) |
Aug 27, 2014 | 6.500 | 6.520 | 6.500 | 6.520 | 18,639 | -0.01(-0.15%) |
Aug 26, 2014 | 6.470 | 6.530 | 6.430 | 6.530 | 37,856 | -0.05(-0.84%) |
Aug 25, 2014 | 6.570 | 6.600 | 6.560 | 6.585 | 52,218 | +0.04(+0.69%) |
Aug 22, 2014 | 6.560 | 6.599 | 6.535 | 6.540 | 121,337 | -0.03(-0.46%) |
Aug 21, 2014 | 6.590 | 6.620 | 6.530 | 6.570 | 254,939 | +0.13(+2.02%) |
Aug 20, 2014 | 6.380 | 6.460 | 6.380 | 6.440 | 164,010 | +0.05(+0.78%) |
Aug 19, 2014 | 6.360 | 6.400 | 6.360 | 6.390 | 98,245 | +0.03(+0.47%) |
Aug 18, 2014 | 6.370 | 6.380 | 6.340 | 6.360 | 92,191 | +0.07(+1.11%) |
Aug 15, 2014 | 6.400 | 6.410 | 6.240 | 6.290 | 584,857 | +0.08(+1.29%) |
Aug 14, 2014 | 6.210 | 6.220 | 6.189 | 6.210 | 67,460 | -0.01(-0.16%) |
Aug 13, 2014 | 6.210 | 6.248 | 6.200 | 6.220 | 103,737 | -0.02(-0.32%) |
Aug 12, 2014 | 6.220 | 6.250 | 6.160 | 6.240 | 147,340 | -0.02(-0.26%) |
Aug 11, 2014 | 6.260 | 6.280 | 6.250 | 6.256 | 37,176 | +0.03(+0.42%) |
Aug 08, 2014 | 6.240 | 6.250 | 6.210 | 6.230 | 97,539 | +0.00(+0.00%) |
Aug 07, 2014 | 6.330 | 6.330 | 6.200 | 6.230 | 116,624 | -0.05(-0.80%) |
Aug 06, 2014 | 6.270 | 6.296 | 6.249 | 6.280 | 190,726 | -0.18(-2.79%) |
Aug 05, 2014 | 6.460 | 6.530 | 6.410 | 6.460 | 192,793 | +0.00(+0.00%) |
Aug 04, 2014 | 6.410 | 6.474 | 6.410 | 6.460 | 53,434 | +0.05(+0.78%) |
Aug 01, 2014 | 6.390 | 6.420 | 6.380 | 6.410 | 147,944 | -0.09(-1.38%) |
Jul 31, 2014 | 6.470 | 6.540 | 6.360 | 6.500 | 188,494 | +0.11(+1.80%) |
Jul 30, 2014 | 6.370 | 6.428 | 6.370 | 6.385 | 87,492 | +0.04(+0.55%) |
Jul 29, 2014 | 6.280 | 6.380 | 6.280 | 6.350 | 127,134 | +0.05(+0.79%) |
Jul 28, 2014 | 6.310 | 6.320 | 6.291 | 6.300 | 35,488 | +0.01(+0.24%) |
Jul 25, 2014 | 6.400 | 6.410 | 6.270 | 6.285 | 152,581 | -0.13(-2.10%) |
Jul 24, 2014 | 6.370 | 6.460 | 6.370 | 6.420 | 159,435 | +0.12(+1.90%) |
Jul 23, 2014 | 6.280 | 6.310 | 6.260 | 6.300 | 112,575 | +0.01(+0.16%) |
Jul 22, 2014 | 6.230 | 6.310 | 6.220 | 6.290 | 71,759 | +0.06(+0.96%) |
Jul 21, 2014 | 6.210 | 6.250 | 6.210 | 6.230 | 141,327 | -0.02(-0.32%) |
Jul 18, 2014 | 6.280 | 6.300 | 6.240 | 6.250 | 62,516 | +0.09(+1.46%) |
Jul 17, 2014 | 6.310 | 6.329 | 6.120 | 6.160 | 232,120 | -0.21(-3.22%) |
Jul 16, 2014 | 6.360 | 6.370 | 6.315 | 6.365 | 129,480 | -0.03(-0.47%) |
Jul 15, 2014 | 6.270 | 6.420 | 6.230 | 6.395 | 423,651 | +0.10(+1.67%) |
Jul 14, 2014 | 6.290 | 6.320 | 6.260 | 6.290 | 314,171 | +0.30(+5.01%) |
Jul 11, 2014 | 6.000 | 6.030 | 5.980 | 5.990 | 65,409 | -0.02(-0.33%) |
Jul 10, 2014 | 5.970 | 6.020 | 5.950 | 6.010 | 187,083 | -0.08(-1.31%) |
Jul 09, 2014 | 6.110 | 6.140 | 6.040 | 6.090 | 199,787 | -0.07(-1.14%) |
Jul 08, 2014 | 6.140 | 6.210 | 6.120 | 6.160 | 186,326 | -0.01(-0.16%) |
Jul 07, 2014 | 6.210 | 6.240 | 6.170 | 6.170 | 170,002 | +0.00(+0.00%) |
Jul 03, 2014 | 6.170 | 6.170 | 6.170 | 6.170 | 224,800 | +0.07(+1.15%) |
Jul 02, 2014 | 6.100 | 6.100 | 6.050 | 6.100 | 223,185 | +0.01(+0.16%) |
Jul 01, 2014 | 6.070 | 6.115 | 6.060 | 6.090 | 168,023 | +0.01(+0.16%) |
Jun 30, 2014 | 6.230 | 6.240 | 6.080 | 6.080 | 238,978 | -0.11(-1.79%) |
Jun 27, 2014 | 6.180 | 6.205 | 6.150 | 6.191 | 177,397 | -0.02(-0.31%) |
Jun 26, 2014 | 6.230 | 6.260 | 6.190 | 6.210 | 102,962 | +0.04(+0.65%) |
Jun 25, 2014 | 6.200 | 6.210 | 6.115 | 6.170 | 364,343 | -0.01(-0.16%) |
Jun 24, 2014 | 6.150 | 6.200 | 6.140 | 6.180 | 374,430 | -0.02(-0.24%) |
Jun 23, 2014 | 6.220 | 6.240 | 6.184 | 6.195 | 239,295 | -0.04(-0.72%) |
Jun 20, 2014 | 6.270 | 6.270 | 6.175 | 6.240 | 365,423 | +0.04(+0.73%) |
Jun 19, 2014 | 6.500 | 6.500 | 6.151 | 6.195 | 617,911 | -0.49(-7.33%) |
Jun 18, 2014 | 6.730 | 6.750 | 6.680 | 6.685 | 76,593 | -0.05(-0.67%) |
Jun 17, 2014 | 6.790 | 6.790 | 6.720 | 6.730 | 161,456 | +0.01(+0.15%) |
Jun 16, 2014 | 6.670 | 6.720 | 6.658 | 6.720 | 108,173 | +0.06(+0.90%) |
Jun 13, 2014 | 6.690 | 6.710 | 6.641 | 6.660 | 167,589 | -0.03(-0.45%) |
Jun 12, 2014 | 6.770 | 6.780 | 6.680 | 6.690 | 172,653 | -0.15(-2.19%) |
Jun 11, 2014 | 6.820 | 6.850 | 6.810 | 6.840 | 84,439 | +0.00(+0.00%) |
Jun 10, 2014 | 6.850 | 6.859 | 6.830 | 6.840 | 149,382 | -0.09(-1.30%) |
Jun 06, 2014 | 6.930 | 7.000 | 6.920 | 6.930 | 233,689 | +0.00(+0.00%) |
Jun 05, 2014 | 6.940 | 6.950 | 6.900 | 6.930 | 152,695 | -0.11(-1.56%) |
Jun 04, 2014 | 6.990 | 7.040 | 6.970 | 7.040 | 127,737 | +0.04(+0.57%) |
Jun 03, 2014 | 7.040 | 7.060 | 7.000 | 7.000 | 186,591 | -0.04(-0.57%) |
Jun 02, 2014 | 7.020 | 7.050 | 6.970 | 7.040 | 248,200 | +0.08(+1.15%) |
May 30, 2014 | 6.940 | 7.040 | 6.920 | 6.960 | 316,260 | +0.05(+0.72%) |
May 29, 2014 | 6.920 | 6.925 | 6.860 | 6.910 | 120,169 | +0.03(+0.36%) |
May 28, 2014 | 6.860 | 6.910 | 6.830 | 6.885 | 254,499 | +0.06(+0.95%) |
May 27, 2014 | 6.690 | 6.820 | 6.680 | 6.820 | 381,792 | +0.29(+4.44%) |
May 23, 2014 | 6.530 | 6.530 | 6.530 | 6.530 | 42,600 | +0.02(+0.28%) |
May 22, 2014 | 6.460 | 6.530 | 6.460 | 6.512 | 22,654 | -0.04(-0.58%) |
May 21, 2014 | 6.560 | 6.630 | 6.540 | 6.550 | 121,765 | +0.03(+0.46%) |
May 20, 2014 | 6.580 | 6.580 | 6.500 | 6.520 | 57,463 | -0.02(-0.31%) |
May 19, 2014 | 6.460 | 6.540 | 6.445 | 6.540 | 58,852 | +0.01(+0.15%) |
May 16, 2014 | 6.550 | 6.550 | 6.520 | 6.530 | 81,003 | +0.03(+0.46%) |
May 15, 2014 | 6.500 | 6.530 | 6.450 | 6.500 | 90,013 | +0.10(+1.56%) |
May 14, 2014 | 6.410 | 6.430 | 6.390 | 6.400 | 124,839 | -0.13(-1.99%) |
May 13, 2014 | 6.500 | 6.538 | 6.490 | 6.530 | 75,157 | +0.02(+0.31%) |
May 12, 2014 | 6.440 | 6.520 | 6.440 | 6.510 | 80,521 | -0.08(-1.22%) |
May 09, 2014 | 6.550 | 6.610 | 6.550 | 6.590 | 91,493 | +0.01(+0.15%) |
May 08, 2014 | 6.580 | 6.600 | 6.550 | 6.580 | 88,685 | +0.01(+0.15%) |
May 07, 2014 | 6.420 | 6.595 | 6.420 | 6.570 | 328,150 | +0.18(+2.74%) |
May 06, 2014 | 6.390 | 6.412 | 6.380 | 6.395 | 59,847 | +0.03(+0.55%) |
May 05, 2014 | 6.330 | 6.385 | 6.320 | 6.360 | 112,299 | -0.12(-1.85%) |
May 02, 2014 | 6.630 | 6.660 | 6.421 | 6.480 | 307,268 | -0.13(-1.97%) |
May 01, 2014 | 6.680 | 6.688 | 6.610 | 6.610 | 102,728 | +0.04(+0.61%) |
Apr 30, 2014 | 6.570 | 6.610 | 6.500 | 6.570 | 295,064 | +0.06(+0.92%) |
Apr 29, 2014 | 6.510 | 6.530 | 6.460 | 6.510 | 270,784 | +0.01(+0.15%) |
Apr 28, 2014 | 6.470 | 6.540 | 6.460 | 6.500 | 84,239 | +0.04(+0.62%) |
Apr 25, 2014 | 6.470 | 6.480 | 6.410 | 6.460 | 201,049 | -0.08(-1.22%) |
Apr 24, 2014 | 6.720 | 6.730 | 6.490 | 6.540 | 343,464 | -0.08(-1.21%) |
Apr 23, 2014 | 6.630 | 6.660 | 6.610 | 6.620 | 281,722 | +0.00(+0.00%) |
Apr 22, 2014 | 6.600 | 6.720 | 6.589 | 6.620 | 247,393 | +0.04(+0.68%) |
Apr 21, 2014 | 6.600 | 6.630 | 6.571 | 6.575 | 127,263 | +0.06(+0.84%) |
Apr 17, 2014 | 6.450 | 6.520 | 6.520 | 6.520 | 156,100 | +0.08(+1.24%) |
Apr 16, 2014 | 6.460 | 6.488 | 6.430 | 6.440 | 174,905 | +0.00(+0.00%) |
Apr 15, 2014 | 6.520 | 6.540 | 6.420 | 6.440 | 269,424 | +0.25(+3.95%) |
Apr 14, 2014 | 6.200 | 6.210 | 6.150 | 6.195 | 292,032 | -0.08(-1.35%) |
Apr 11, 2014 | 6.280 | 6.290 | 6.270 | 6.280 | 132,950 | +0.00(+0.00%) |
Apr 10, 2014 | 6.290 | 6.290 | 6.240 | 6.280 | 179,803 | -0.08(-1.18%) |
Apr 09, 2014 | 6.440 | 6.450 | 6.320 | 6.355 | 183,249 | -0.02(-0.39%) |
Apr 08, 2014 | 6.360 | 6.390 | 6.350 | 6.380 | 160,495 | -0.12(-1.85%) |
Apr 07, 2014 | 6.500 | 6.510 | 6.440 | 6.500 | 373,785 | +0.06(+0.93%) |
Apr 04, 2014 | 6.470 | 6.510 | 6.380 | 6.440 | 491,689 | -0.16(-2.42%) |
Apr 03, 2014 | 6.630 | 6.649 | 6.570 | 6.600 | 91,335 | +0.02(+0.30%) |
Apr 02, 2014 | 6.560 | 6.580 | 6.520 | 6.580 | 148,947 | -0.09(-1.35%) |
Apr 01, 2014 | 6.630 | 6.690 | 6.450 | 6.670 | 247,345 | +0.04(+0.60%) |
Mar 31, 2014 | 6.560 | 6.640 | 6.525 | 6.630 | 270,023 | +0.08(+1.22%) |
Mar 28, 2014 | 6.590 | 6.610 | 6.510 | 6.550 | 190,340 | +0.00(+0.00%) |
Mar 27, 2014 | 6.500 | 6.580 | 6.470 | 6.550 | 213,616 | +0.09(+1.39%) |
Mar 26, 2014 | 6.370 | 6.490 | 6.370 | 6.460 | 543,194 | +0.09(+1.41%) |
Mar 25, 2014 | 6.360 | 6.380 | 6.320 | 6.370 | 264,912 | -0.02(-0.31%) |
Mar 24, 2014 | 6.310 | 6.390 | 6.290 | 6.390 | 398,817 | +0.24(+3.90%) |
Mar 21, 2014 | 6.110 | 6.160 | 6.100 | 6.150 | 1,011,018 | -0.08(-1.28%) |
Mar 20, 2014 | 6.240 | 6.250 | 6.180 | 6.230 | 374,845 | +0.03(+0.40%) |
Mar 19, 2014 | 6.050 | 6.210 | 6.040 | 6.205 | 459,301 | +0.25(+4.11%) |
Mar 18, 2014 | 5.970 | 5.980 | 5.890 | 5.960 | 352,044 | +0.11(+1.88%) |
Mar 17, 2014 | 5.750 | 5.890 | 5.700 | 5.850 | 323,706 | +0.15(+2.63%) |
Mar 14, 2014 | 5.650 | 5.780 | 5.640 | 5.700 | 520,016 | -0.10(-1.72%) |
Mar 13, 2014 | 5.870 | 5.870 | 5.760 | 5.800 | 296,014 | -0.05(-0.85%) |
Mar 12, 2014 | 5.870 | 5.870 | 5.810 | 5.850 | 849,831 | -0.17(-2.82%) |
Mar 11, 2014 | 6.020 | 6.120 | 6.000 | 6.020 | 321,260 | -0.09(-1.39%) |
Mar 10, 2014 | 6.130 | 6.130 | 6.060 | 6.105 | 188,640 | -0.00(-0.08%) |
Mar 07, 2014 | 6.190 | 6.190 | 6.090 | 6.110 | 154,000 | +0.12(+2.00%) |
Mar 06, 2014 | 6.050 | 6.070 | 5.980 | 5.990 | 275,604 | -0.14(-2.28%) |
Mar 05, 2014 | 6.160 | 6.190 | 6.080 | 6.130 | 114,475 | -0.01(-0.24%) |
Mar 04, 2014 | 6.170 | 6.180 | 6.091 | 6.145 | 372,925 | +0.15(+2.59%) |
Mar 03, 2014 | 6.020 | 6.040 | 5.960 | 5.990 | 667,018 | -0.27(-4.31%) |
Feb 28, 2014 | 6.170 | 6.290 | 6.160 | 6.260 | 257,280 | +0.09(+1.46%) |
Feb 27, 2014 | 6.160 | 6.200 | 6.109 | 6.170 | 197,141 | -0.02(-0.32%) |
Feb 26, 2014 | 6.150 | 6.260 | 6.120 | 6.190 | 453,119 | +0.14(+2.23%) |
Feb 25, 2014 | 6.130 | 6.130 | 6.020 | 6.055 | 562,748 | -0.03(-0.41%) |
Feb 24, 2014 | 6.140 | 6.160 | 6.080 | 6.080 | 489,113 | -0.17(-2.72%) |
Feb 21, 2014 | 6.250 | 6.300 | 6.200 | 6.250 | 226,433 | +0.00(+0.00%) |
Feb 20, 2014 | 6.360 | 6.390 | 6.240 | 6.250 | 385,174 | -0.17(-2.65%) |
Feb 19, 2014 | 6.290 | 6.420 | 6.270 | 6.420 | 323,910 | +0.16(+2.47%) |
Feb 18, 2014 | 6.290 | 6.315 | 6.240 | 6.265 | 340,254 | -0.04(-0.71%) |
Feb 14, 2014 | 6.320 | 6.310 | 6.310 | 6.310 | 882,900 | -0.20(-3.07%) |
Feb 13, 2014 | 6.610 | 6.610 | 6.500 | 6.510 | 369,569 | -0.13(-1.96%) |
Feb 12, 2014 | 6.650 | 6.670 | 6.570 | 6.640 | 288,986 | -0.01(-0.15%) |
Feb 11, 2014 | 6.765 | 6.780 | 6.600 | 6.650 | 533,242 | -0.18(-2.64%) |
Feb 10, 2014 | 6.840 | 6.850 | 6.800 | 6.830 | 282,451 | -0.08(-1.16%) |
Feb 07, 2014 | 7.020 | 7.020 | 6.910 | 6.910 | 175,847 | -0.12(-1.71%) |
Feb 06, 2014 | 7.020 | 7.078 | 7.000 | 7.030 | 94,854 | +0.01(+0.14%) |
Feb 05, 2014 | 6.970 | 7.080 | 6.960 | 7.020 | 302,913 | -0.04(-0.57%) |
Feb 04, 2014 | 7.130 | 7.140 | 7.050 | 7.060 | 151,892 | +0.04(+0.57%) |
Feb 03, 2014 | 7.130 | 7.140 | 6.930 | 7.020 | 591,048 | -0.16(-2.23%) |
Jan 31, 2014 | 7.100 | 7.240 | 7.050 | 7.180 | 334,182 | -0.03(-0.35%) |
Jan 30, 2014 | 7.220 | 7.230 | 7.160 | 7.205 | 538,310 | +0.36(+5.18%) |
Jan 29, 2014 | 6.890 | 7.010 | 6.850 | 6.850 | 374,499 | -0.21(-2.97%) |
Jan 28, 2014 | 7.000 | 7.120 | 6.998 | 7.060 | 209,806 | +0.01(+0.14%) |
Jan 27, 2014 | 6.950 | 7.079 | 6.910 | 7.050 | 501,520 | +0.19(+2.77%) |
Jan 24, 2014 | 6.900 | 6.970 | 6.850 | 6.860 | 572,740 | -0.08(-1.15%) |
Jan 23, 2014 | 7.050 | 7.050 | 6.900 | 6.940 | 759,170 | -0.34(-4.67%) |
Jan 22, 2014 | 7.220 | 7.290 | 7.210 | 7.280 | 286,560 | +0.07(+0.97%) |
Jan 21, 2014 | 7.280 | 7.280 | 7.180 | 7.210 | 335,764 | +0.16(+2.27%) |
Jan 17, 2014 | 7.130 | 7.050 | 7.050 | 7.050 | 252,000 | -0.16(-2.22%) |
Jan 16, 2014 | 7.200 | 7.230 | 7.190 | 7.210 | 73,737 | -0.02(-0.28%) |
Jan 15, 2014 | 7.200 | 7.300 | 7.210 | 7.230 | 175,971 | +0.03(+0.42%) |
Jan 14, 2014 | 7.100 | 7.210 | 7.040 | 7.200 | 259,673 | +0.16(+2.27%) |
Jan 13, 2014 | 7.140 | 7.150 | 7.040 | 7.040 | 489,434 | -0.11(-1.54%) |
Jan 10, 2014 | 7.220 | 7.230 | 7.121 | 7.150 | 255,292 | -0.24(-3.25%) |
Jan 09, 2014 | 7.430 | 7.440 | 7.358 | 7.390 | 151,014 | -0.04(-0.54%) |
Jan 08, 2014 | 7.460 | 7.500 | 7.380 | 7.430 | 472,228 | +0.10(+1.36%) |
Jan 07, 2014 | 7.380 | 7.430 | 7.320 | 7.330 | 353,666 | +0.09(+1.24%) |
Jan 06, 2014 | 7.210 | 7.370 | 7.130 | 7.240 | 620,587 | -0.04(-0.55%) |
Jan 03, 2014 | 7.350 | 7.368 | 7.230 | 7.280 | 504,762 | -0.15(-2.02%) |
Jan 02, 2014 | 7.450 | 7.470 | 7.350 | 7.430 | 549,024 | -0.26(-3.38%) |
Dec 31, 2013 | 7.860 | 7.690 | 7.690 | 7.690 | 582,100 | -0.09(-1.16%) |
Dec 30, 2013 | 7.660 | 7.800 | 7.660 | 7.780 | 428,593 | +0.21(+2.77%) |
Dec 27, 2013 | 7.550 | 7.610 | 7.550 | 7.570 | 299,000 | -0.05(-0.66%) |
Dec 26, 2013 | 7.570 | 7.630 | 7.560 | 7.620 | 449,172 | -0.08(-1.04%) |
Dec 24, 2013 | 7.740 | 7.750 | 7.682 | 7.700 | 85,608 | -0.05(-0.65%) |
Dec 23, 2013 | 7.760 | 7.780 | 7.700 | 7.750 | 200,604 | +0.03(+0.39%) |
Dec 20, 2013 | 7.750 | 7.820 | 7.660 | 7.720 | 525,606 | -0.14(-1.78%) |
Dec 19, 2013 | 7.720 | 7.880 | 7.710 | 7.860 | 729,473 | +0.34(+4.52%) |
Dec 18, 2013 | 7.360 | 7.560 | 7.240 | 7.520 | 573,412 | +0.12(+1.62%) |
Dec 17, 2013 | 7.370 | 7.430 | 7.260 | 7.400 | 230,269 | +0.12(+1.65%) |
Dec 16, 2013 | 7.330 | 7.370 | 7.150 | 7.280 | 448,007 | -0.04(-0.55%) |
Dec 13, 2013 | 7.360 | 7.380 | 7.300 | 7.320 | 169,051 | -0.12(-1.61%) |
Dec 12, 2013 | 7.410 | 7.470 | 7.383 | 7.440 | 379,301 | +0.31(+4.27%) |
Dec 11, 2013 | 7.050 | 7.140 | 7.020 | 7.135 | 405,669 | +0.10(+1.49%) |
Dec 10, 2013 | 6.990 | 7.060 | 6.960 | 7.030 | 617,121 | -0.24(-3.30%) |
Dec 09, 2013 | 7.360 | 7.370 | 7.250 | 7.270 | 1,065,057 | -0.15(-2.02%) |
Dec 06, 2013 | 7.390 | 7.470 | 7.339 | 7.420 | 433,336 | -0.02(-0.27%) |
Dec 05, 2013 | 7.450 | 7.540 | 7.350 | 7.440 | 580,316 | +0.20(+2.76%) |
Dec 04, 2013 | 7.440 | 7.460 | 7.150 | 7.240 | 1,057,801 | -0.25(-3.34%) |
Dec 03, 2013 | 7.535 | 7.561 | 7.450 | 7.490 | 500,775 | -0.04(-0.53%) |
Dec 02, 2013 | 7.330 | 7.541 | 7.328 | 7.530 | 1,073,478 | +0.36(+5.02%) |
Nov 29, 2013 | 7.160 | 7.170 | 7.120 | 7.170 | 286,157 | -0.12(-1.65%) |
Nov 27, 2013 | 7.175 | 7.300 | 7.150 | 7.290 | 579,679 | +0.04(+0.55%) |
Nov 26, 2013 | 7.250 | 7.270 | 7.190 | 7.250 | 520,391 | +0.08(+1.10%) |
Nov 25, 2013 | 7.320 | 7.320 | 7.130 | 7.171 | 1,382,504 | -0.07(-0.95%) |
Nov 22, 2013 | 7.210 | 7.250 | 7.190 | 7.240 | 2,378,123 | +0.00(+0.00%) |
Nov 21, 2013 | 7.250 | 7.300 | 7.200 | 7.240 | 866,246 | +0.02(+0.28%) |
Nov 20, 2013 | 7.060 | 7.259 | 6.992 | 7.220 | 1,282,615 | +0.28(+4.03%) |
Nov 19, 2013 | 6.940 | 6.940 | 6.890 | 6.940 | 352,555 | +0.00(+0.00%) |
Nov 18, 2013 | 6.850 | 6.980 | 6.830 | 6.940 | 1,000,839 | +0.14(+2.06%) |
Nov 15, 2013 | 6.800 | 6.811 | 6.770 | 6.800 | 454,935 | +0.00(+0.00%) |
Nov 14, 2013 | 6.840 | 6.840 | 6.730 | 6.800 | 812,946 | -0.19(-2.72%) |
Nov 12, 2013 | 6.870 | 7.050 | 6.840 | 6.990 | 581,526 | +0.15(+2.19%) |
Nov 11, 2013 | 6.835 | 6.860 | 6.830 | 6.840 | 173,202 | +0.05(+0.74%) |
Nov 08, 2013 | 6.770 | 6.860 | 6.770 | 6.790 | 470,435 | +0.19(+2.88%) |
Nov 07, 2013 | 6.600 | 6.640 | 6.540 | 6.600 | 352,631 | +0.10(+1.54%) |
Nov 06, 2013 | 6.520 | 6.530 | 6.480 | 6.500 | 132,674 | -0.08(-1.14%) |
Nov 05, 2013 | 6.560 | 6.620 | 6.540 | 6.575 | 256,280 | +0.03(+0.38%) |
Nov 04, 2013 | 6.520 | 6.550 | 6.480 | 6.550 | 134,179 | +0.01(+0.15%) |