Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 6.878 | 6.878 | 6.524 | 6.660 | 8,466 | -0.14(-2.00%) |
Nov 26, 2014 | 6.769 | 6.796 | 6.796 | 6.796 | 91,704 | +0.21(+3.16%) |
Nov 25, 2014 | 6.548 | 6.615 | 6.548 | 6.588 | 20,376 | +0.13(+1.96%) |
Nov 24, 2014 | 6.343 | 6.552 | 6.343 | 6.461 | 9,963 | +0.10(+1.57%) |
Nov 21, 2014 | 6.407 | 6.407 | 6.352 | 6.361 | 2,322 | -0.09(-1.41%) |
Nov 20, 2014 | 6.392 | 6.452 | 6.352 | 6.452 | 4,576 | +0.11(+1.71%) |
Nov 19, 2014 | 6.343 | 6.470 | 6.343 | 6.343 | 5,923 | -0.05(-0.71%) |
Nov 18, 2014 | 6.588 | 6.588 | 6.361 | 6.389 | 1,987 | -0.01(-0.21%) |
Nov 17, 2014 | 6.564 | 6.564 | 6.402 | 6.402 | 3,084 | +0.00(+0.00%) |
Nov 14, 2014 | 6.410 | 6.447 | 6.402 | 6.402 | 2,801 | -0.03(-0.42%) |
Nov 13, 2014 | 6.447 | 6.447 | 6.375 | 6.429 | 9,450 | -0.01(-0.14%) |
Nov 12, 2014 | 6.330 | 6.447 | 6.322 | 6.438 | 2,328 | +0.01(+0.14%) |
Nov 11, 2014 | 6.447 | 6.447 | 6.366 | 6.429 | 2,749 | -0.03(-0.42%) |
Nov 10, 2014 | 6.321 | 6.483 | 6.321 | 6.456 | 3,945 | +0.05(+0.85%) |
Nov 07, 2014 | 6.366 | 6.492 | 6.312 | 6.402 | 26,658 | -0.04(-0.56%) |
Nov 06, 2014 | 6.456 | 6.456 | 6.312 | 6.438 | 10,321 | +0.03(+0.42%) |
Nov 05, 2014 | 6.411 | 6.492 | 6.267 | 6.411 | 35,741 | -0.01(-0.14%) |
Nov 04, 2014 | 6.582 | 6.582 | 6.411 | 6.420 | 11,508 | -0.16(-2.47%) |
Nov 03, 2014 | 6.375 | 6.664 | 6.375 | 6.582 | 14,650 | -0.02(-0.27%) |
Oct 31, 2014 | 6.438 | 6.600 | 6.141 | 6.600 | 68,447 | +0.06(+0.97%) |
Oct 30, 2014 | 6.528 | 6.654 | 6.348 | 6.537 | 19,575 | +0.00(+0.00%) |
Oct 29, 2014 | 6.402 | 6.582 | 6.396 | 6.537 | 25,742 | +0.14(+2.26%) |
Oct 28, 2014 | 6.303 | 6.393 | 6.224 | 6.393 | 10,612 | +0.05(+0.71%) |
Oct 27, 2014 | 6.402 | 6.402 | 6.276 | 6.348 | 6,384 | -0.05(-0.85%) |
Oct 24, 2014 | 6.330 | 6.402 | 6.262 | 6.402 | 1,413 | +0.07(+1.14%) |
Oct 23, 2014 | 6.402 | 6.402 | 6.313 | 6.330 | 3,853 | -0.02(-0.28%) |
Oct 22, 2014 | 6.132 | 6.357 | 6.132 | 6.348 | 8,482 | +0.13(+2.03%) |
Oct 21, 2014 | 6.204 | 6.222 | 6.141 | 6.222 | 7,366 | +0.04(+0.58%) |
Oct 20, 2014 | 6.186 | 6.186 | 6.118 | 6.186 | 1,828 | -0.01(-0.15%) |
Oct 17, 2014 | 6.177 | 6.195 | 6.114 | 6.195 | 12,597 | +0.24(+4.09%) |
Oct 16, 2014 | 5.978 | 5.996 | 5.843 | 5.951 | 36,037 | -0.15(-2.51%) |
Oct 15, 2014 | 5.996 | 6.204 | 5.996 | 6.105 | 2,853 | -0.07(-1.17%) |
Oct 14, 2014 | 6.204 | 6.213 | 6.143 | 6.177 | 3,211 | +0.00(+0.00%) |
Oct 13, 2014 | 6.202 | 6.213 | 6.142 | 6.177 | 3,980 | +0.00(+0.00%) |
Oct 10, 2014 | 6.096 | 6.177 | 6.096 | 6.177 | 8,660 | -0.03(-0.44%) |
Oct 09, 2014 | 6.041 | 6.204 | 5.969 | 6.204 | 25,638 | +0.15(+2.53%) |
Oct 08, 2014 | 6.159 | 6.222 | 6.041 | 6.050 | 12,346 | -0.15(-2.47%) |
Oct 07, 2014 | 6.276 | 6.285 | 6.032 | 6.204 | 10,906 | -0.05(-0.72%) |
Oct 06, 2014 | 6.168 | 6.258 | 6.168 | 6.249 | 872 | +0.09(+1.46%) |
Oct 03, 2014 | 6.230 | 6.267 | 6.145 | 6.159 | 2,802 | -0.08(-1.30%) |
Oct 02, 2014 | 6.096 | 6.240 | 5.996 | 6.240 | 3,712 | +0.15(+2.52%) |
Oct 01, 2014 | 6.159 | 6.159 | 6.045 | 6.087 | 3,074 | -0.12(-1.89%) |
Sep 30, 2014 | 6.150 | 6.249 | 6.132 | 6.204 | 12,028 | +0.15(+2.52%) |
Sep 29, 2014 | 6.096 | 6.222 | 6.050 | 6.051 | 4,987 | -0.09(-1.45%) |
Sep 26, 2014 | 6.168 | 6.285 | 6.141 | 6.141 | 9,723 | -0.05(-0.73%) |
Sep 25, 2014 | 6.321 | 6.321 | 6.150 | 6.186 | 6,462 | -0.19(-2.97%) |
Sep 24, 2014 | 6.186 | 6.375 | 6.186 | 6.375 | 4,543 | +0.03(+0.43%) |
Sep 23, 2014 | 6.365 | 6.384 | 6.348 | 6.348 | 2,292 | +0.08(+1.29%) |
Sep 22, 2014 | 6.339 | 6.438 | 6.222 | 6.267 | 9,244 | +0.01(+0.14%) |
Sep 19, 2014 | 6.222 | 6.323 | 6.150 | 6.258 | 15,337 | +0.07(+1.17%) |
Sep 18, 2014 | 6.276 | 6.303 | 6.141 | 6.186 | 18,021 | -0.03(-0.44%) |
Sep 17, 2014 | 6.348 | 6.366 | 6.186 | 6.213 | 16,243 | -0.09(-1.43%) |
Sep 16, 2014 | 6.312 | 6.348 | 6.231 | 6.303 | 4,802 | +0.03(+0.43%) |
Sep 15, 2014 | 6.312 | 6.393 | 6.267 | 6.276 | 7,591 | +0.01(+0.14%) |
Sep 12, 2014 | 6.285 | 6.429 | 6.240 | 6.267 | 7,531 | -0.05(-0.86%) |
Sep 11, 2014 | 6.348 | 6.375 | 6.231 | 6.321 | 12,111 | -0.04(-0.64%) |
Sep 10, 2014 | 6.204 | 6.366 | 6.204 | 6.362 | 6,010 | +0.02(+0.36%) |
Sep 09, 2014 | 6.285 | 6.366 | 6.249 | 6.339 | 7,270 | +0.00(+0.00%) |
Sep 08, 2014 | 6.276 | 6.384 | 6.195 | 6.339 | 36,968 | +0.01(+0.14%) |
Sep 05, 2014 | 6.276 | 6.536 | 6.276 | 6.330 | 13,782 | -0.05(-0.85%) |
Sep 04, 2014 | 6.682 | 6.682 | 6.384 | 6.384 | 34,596 | -0.25(-3.80%) |
Sep 03, 2014 | 6.637 | 6.754 | 6.591 | 6.637 | 11,422 | -0.02(-0.27%) |
Sep 02, 2014 | 6.673 | 6.763 | 6.582 | 6.655 | 18,183 | +0.07(+1.10%) |
Aug 29, 2014 | 6.673 | 6.582 | 6.582 | 6.582 | 17,189 | -0.06(-0.95%) |
Aug 28, 2014 | 6.673 | 6.673 | 6.582 | 6.646 | 2,854 | +0.04(+0.55%) |
Aug 27, 2014 | 6.719 | 6.808 | 6.600 | 6.609 | 15,908 | -0.11(-1.61%) |
Aug 26, 2014 | 6.763 | 6.763 | 6.609 | 6.718 | 4,966 | -0.05(-0.67%) |
Aug 25, 2014 | 6.817 | 6.835 | 6.763 | 6.763 | 2,948 | -0.05(-0.79%) |
Aug 22, 2014 | 6.736 | 6.817 | 6.736 | 6.817 | 3,972 | +0.11(+1.61%) |
Aug 21, 2014 | 6.546 | 6.718 | 6.546 | 6.709 | 8,271 | +0.03(+0.40%) |
Aug 20, 2014 | 6.700 | 6.707 | 6.655 | 6.682 | 4,328 | -0.07(-1.07%) |
Aug 19, 2014 | 6.790 | 6.958 | 6.684 | 6.754 | 17,360 | -0.04(-0.60%) |
Aug 18, 2014 | 6.651 | 6.875 | 6.651 | 6.794 | 27,146 | +0.28(+4.27%) |
Aug 15, 2014 | 6.633 | 6.633 | 6.516 | 6.516 | 16,514 | -0.08(-1.22%) |
Aug 14, 2014 | 6.588 | 6.624 | 6.507 | 6.597 | 6,106 | +0.04(+0.68%) |
Aug 13, 2014 | 6.561 | 6.561 | 6.417 | 6.552 | 15,696 | +0.00(+0.00%) |
Aug 12, 2014 | 6.687 | 6.848 | 6.552 | 6.552 | 15,465 | -0.15(-2.28%) |
Aug 11, 2014 | 6.705 | 6.794 | 6.660 | 6.705 | 24,883 | +0.04(+0.67%) |
Aug 08, 2014 | 6.642 | 6.749 | 6.624 | 6.660 | 16,169 | -0.03(-0.40%) |
Aug 07, 2014 | 6.803 | 6.911 | 6.672 | 6.687 | 5,447 | -0.11(-1.59%) |
Aug 06, 2014 | 6.965 | 6.965 | 6.776 | 6.794 | 8,947 | -0.10(-1.43%) |
Aug 05, 2014 | 7.180 | 7.261 | 6.776 | 6.893 | 18,807 | -0.29(-4.02%) |
Aug 04, 2014 | 7.189 | 7.257 | 7.180 | 7.182 | 1,643 | -0.02(-0.22%) |
Aug 01, 2014 | 7.270 | 7.297 | 7.108 | 7.198 | 5,017 | -0.08(-1.11%) |
Jul 31, 2014 | 7.270 | 7.396 | 7.073 | 7.279 | 12,190 | +0.02(+0.25%) |
Jul 30, 2014 | 7.315 | 7.315 | 7.135 | 7.261 | 29,557 | +0.13(+1.89%) |
Jul 29, 2014 | 7.046 | 7.306 | 7.046 | 7.126 | 10,229 | +0.11(+1.53%) |
Jul 28, 2014 | 6.884 | 7.117 | 6.884 | 7.019 | 10,202 | +0.04(+0.64%) |
Jul 25, 2014 | 7.153 | 7.153 | 6.920 | 6.974 | 12,822 | -0.09(-1.27%) |
Jul 24, 2014 | 7.055 | 7.197 | 6.956 | 7.064 | 13,834 | +0.02(+0.25%) |
Jul 23, 2014 | 7.055 | 7.153 | 7.019 | 7.046 | 22,693 | +0.01(+0.13%) |
Jul 22, 2014 | 7.046 | 7.279 | 7.019 | 7.037 | 11,627 | +0.00(+0.00%) |
Jul 21, 2014 | 6.866 | 7.100 | 6.794 | 7.037 | 17,692 | +0.11(+1.55%) |
Jul 18, 2014 | 6.902 | 7.019 | 6.866 | 6.929 | 6,071 | +0.02(+0.26%) |
Jul 17, 2014 | 6.952 | 7.108 | 6.821 | 6.911 | 19,787 | -0.09(-1.28%) |
Jul 16, 2014 | 7.028 | 7.270 | 6.839 | 7.001 | 8,377 | +0.09(+1.30%) |
Jul 15, 2014 | 6.957 | 6.987 | 6.911 | 6.911 | 6,988 | -0.14(-2.04%) |
Jul 14, 2014 | 7.019 | 7.234 | 6.911 | 7.055 | 11,713 | -0.08(-1.13%) |
Jul 11, 2014 | 7.140 | 7.189 | 7.135 | 7.135 | 15,764 | +0.00(+0.00%) |
Jul 10, 2014 | 7.073 | 7.198 | 7.073 | 7.135 | 2,071 | +0.06(+0.86%) |
Jul 09, 2014 | 7.471 | 7.476 | 7.046 | 7.074 | 8,889 | -0.11(-1.47%) |
Jul 08, 2014 | 7.315 | 7.315 | 6.848 | 7.180 | 34,744 | -0.03(-0.37%) |
Jul 07, 2014 | 7.360 | 7.476 | 7.207 | 7.207 | 7,554 | -0.03(-0.37%) |
Jul 03, 2014 | 7.261 | 7.234 | 7.234 | 7.234 | 10,695 | +0.02(+0.25%) |
Jul 02, 2014 | 7.288 | 7.387 | 7.207 | 7.216 | 12,166 | -0.01(-0.12%) |
Jul 01, 2014 | 7.494 | 7.494 | 7.225 | 7.225 | 30,734 | -0.20(-2.66%) |
Jun 30, 2014 | 7.494 | 7.494 | 7.234 | 7.423 | 19,896 | -0.11(-1.43%) |
Jun 27, 2014 | 7.184 | 7.530 | 7.184 | 7.530 | 32,293 | +0.18(+2.44%) |
Jun 26, 2014 | 7.459 | 7.494 | 7.351 | 7.351 | 33,446 | -0.06(-0.84%) |
Jun 25, 2014 | 7.261 | 7.494 | 6.834 | 7.414 | 154,281 | +0.31(+4.29%) |
Jun 24, 2014 | 6.471 | 7.225 | 6.471 | 7.108 | 47,393 | +0.70(+10.92%) |
Jun 23, 2014 | 6.480 | 6.480 | 6.364 | 6.408 | 13,239 | -0.11(-1.65%) |
Jun 20, 2014 | 6.498 | 6.821 | 6.417 | 6.516 | 6,026 | -0.01(-0.14%) |
Jun 19, 2014 | 6.426 | 6.642 | 6.426 | 6.525 | 2,505 | -0.11(-1.62%) |
Jun 18, 2014 | 6.426 | 6.696 | 6.426 | 6.633 | 14,183 | +0.20(+3.07%) |
Jun 17, 2014 | 6.431 | 6.453 | 6.417 | 6.435 | 6,473 | +0.01(+0.14%) |
Jun 16, 2014 | 6.372 | 6.490 | 6.372 | 6.426 | 18,210 | -0.04(-0.56%) |
Jun 13, 2014 | 6.471 | 6.498 | 6.458 | 6.462 | 17,776 | -0.01(-0.14%) |
Jun 12, 2014 | 6.480 | 6.607 | 6.471 | 6.471 | 32,452 | -0.03(-0.41%) |
Jun 11, 2014 | 6.543 | 6.624 | 6.472 | 6.498 | 2,755 | -0.08(-1.23%) |
Jun 10, 2014 | 6.498 | 6.678 | 6.453 | 6.579 | 8,665 | -0.02(-0.27%) |
Jun 06, 2014 | 6.740 | 6.740 | 6.597 | 6.597 | 28,403 | -0.12(-1.74%) |
Jun 05, 2014 | 6.678 | 6.740 | 6.597 | 6.714 | 8,239 | +0.01(+0.13%) |
Jun 04, 2014 | 6.606 | 6.714 | 6.435 | 6.705 | 21,223 | +0.03(+0.40%) |
Jun 03, 2014 | 6.561 | 6.678 | 6.471 | 6.678 | 12,360 | +0.13(+1.92%) |
Jun 02, 2014 | 6.767 | 6.893 | 6.381 | 6.552 | 13,680 | -0.21(-3.05%) |
May 30, 2014 | 6.857 | 6.902 | 6.417 | 6.758 | 110,357 | -0.09(-1.31%) |
May 29, 2014 | 6.902 | 6.902 | 6.848 | 6.848 | 1,137 | -0.09(-1.29%) |
May 28, 2014 | 6.947 | 7.001 | 6.938 | 6.938 | 1,627 | -0.06(-0.90%) |
May 27, 2014 | 6.938 | 7.046 | 6.938 | 7.001 | 9,323 | +0.02(+0.26%) |
May 23, 2014 | 7.010 | 6.983 | 6.983 | 6.983 | 15,375 | +0.02(+0.26%) |
May 22, 2014 | 6.974 | 7.073 | 6.965 | 6.965 | 2,265 | -0.04(-0.64%) |
May 21, 2014 | 7.010 | 7.082 | 6.911 | 7.010 | 9,321 | -0.05(-0.76%) |
May 20, 2014 | 7.135 | 7.180 | 6.929 | 7.064 | 42,051 | -0.08(-1.07%) |
May 19, 2014 | 7.265 | 7.265 | 6.916 | 7.140 | 17,093 | -0.04(-0.50%) |
May 16, 2014 | 7.059 | 7.211 | 6.925 | 7.176 | 4,036 | +0.12(+1.65%) |
May 15, 2014 | 7.273 | 7.273 | 7.059 | 7.059 | 2,369 | -0.02(-0.32%) |
May 14, 2014 | 7.229 | 7.292 | 6.943 | 7.082 | 8,686 | +0.04(+0.57%) |
May 13, 2014 | 7.051 | 7.158 | 7.042 | 7.042 | 6,036 | -0.13(-1.75%) |
May 12, 2014 | 7.006 | 7.292 | 6.970 | 7.167 | 11,876 | +0.14(+2.04%) |
May 09, 2014 | 6.988 | 7.256 | 6.854 | 7.024 | 25,185 | -0.05(-0.76%) |
May 08, 2014 | 6.997 | 7.167 | 6.872 | 7.077 | 14,257 | +0.05(+0.76%) |
May 07, 2014 | 7.185 | 7.283 | 7.015 | 7.024 | 11,941 | -0.21(-2.84%) |
May 06, 2014 | 7.283 | 7.283 | 7.077 | 7.229 | 7,072 | -0.03(-0.37%) |
May 05, 2014 | 7.202 | 7.265 | 7.051 | 7.256 | 8,175 | -0.01(-0.12%) |
May 02, 2014 | 7.068 | 7.328 | 7.068 | 7.265 | 10,189 | +0.04(+0.62%) |
May 01, 2014 | 7.310 | 7.310 | 7.104 | 7.220 | 13,379 | -0.12(-1.58%) |
Apr 30, 2014 | 6.747 | 7.336 | 6.747 | 7.336 | 54,931 | +0.50(+7.32%) |
Apr 29, 2014 | 7.015 | 7.015 | 6.631 | 6.836 | 31,452 | -0.18(-2.55%) |
Apr 28, 2014 | 7.077 | 7.113 | 7.015 | 7.015 | 7,094 | -0.06(-0.88%) |
Apr 25, 2014 | 7.122 | 7.175 | 7.077 | 7.077 | 4,535 | -0.07(-1.00%) |
Apr 24, 2014 | 7.185 | 7.238 | 7.077 | 7.149 | 14,406 | -0.05(-0.74%) |
Apr 23, 2014 | 7.256 | 7.309 | 7.140 | 7.202 | 21,630 | -0.05(-0.74%) |
Apr 22, 2014 | 7.256 | 7.283 | 7.176 | 7.256 | 14,836 | +0.12(+1.63%) |
Apr 21, 2014 | 7.194 | 7.264 | 7.077 | 7.140 | 7,316 | +0.00(+0.00%) |
Apr 17, 2014 | 7.113 | 7.140 | 7.140 | 7.140 | 11,414 | +0.00(+0.00%) |
Apr 16, 2014 | 7.166 | 7.166 | 7.077 | 7.140 | 15,246 | -0.02(-0.25%) |
Apr 15, 2014 | 7.175 | 7.176 | 7.104 | 7.158 | 6,161 | +0.08(+1.14%) |
Apr 14, 2014 | 7.247 | 7.247 | 7.077 | 7.077 | 20,233 | -0.08(-1.12%) |
Apr 11, 2014 | 7.211 | 7.345 | 7.077 | 7.158 | 10,839 | -0.12(-1.60%) |
Apr 10, 2014 | 7.194 | 7.283 | 7.194 | 7.274 | 8,668 | +0.00(+0.00%) |
Apr 09, 2014 | 7.381 | 7.381 | 7.220 | 7.274 | 6,478 | +0.07(+0.99%) |
Apr 08, 2014 | 7.069 | 7.390 | 7.069 | 7.202 | 11,658 | -0.01(-0.12%) |
Apr 07, 2014 | 7.372 | 7.414 | 7.158 | 7.211 | 12,601 | -0.21(-2.89%) |
Apr 04, 2014 | 7.371 | 7.426 | 7.077 | 7.426 | 15,424 | +0.08(+1.09%) |
Apr 03, 2014 | 7.265 | 7.345 | 7.265 | 7.345 | 3,602 | +0.10(+1.36%) |
Apr 02, 2014 | 7.345 | 7.354 | 7.226 | 7.247 | 12,933 | -0.12(-1.58%) |
Apr 01, 2014 | 7.265 | 7.399 | 7.265 | 7.363 | 3,904 | +0.15(+2.11%) |
Mar 31, 2014 | 7.059 | 7.292 | 7.059 | 7.211 | 6,551 | +0.15(+2.15%) |
Mar 28, 2014 | 7.202 | 7.265 | 7.059 | 7.059 | 14,891 | -0.06(-0.88%) |
Mar 27, 2014 | 7.113 | 7.220 | 7.082 | 7.122 | 8,894 | +0.04(+0.50%) |
Mar 26, 2014 | 7.077 | 7.194 | 7.077 | 7.086 | 19,082 | +0.08(+1.15%) |
Mar 25, 2014 | 7.176 | 7.176 | 6.997 | 7.006 | 22,066 | -0.15(-2.12%) |
Mar 24, 2014 | 7.238 | 7.256 | 7.086 | 7.158 | 12,276 | -0.06(-0.87%) |
Mar 21, 2014 | 7.122 | 7.229 | 7.104 | 7.220 | 10,652 | +0.05(+0.75%) |
Mar 20, 2014 | 7.104 | 7.211 | 7.104 | 7.167 | 7,823 | +0.05(+0.75%) |
Mar 19, 2014 | 7.167 | 7.220 | 7.113 | 7.113 | 5,048 | -0.06(-0.87%) |
Mar 18, 2014 | 7.177 | 7.211 | 7.149 | 7.176 | 9,138 | +0.00(+0.06%) |
Mar 17, 2014 | 7.216 | 7.260 | 7.047 | 7.171 | 40,037 | -0.04(-0.62%) |
Mar 14, 2014 | 7.233 | 7.269 | 7.216 | 7.216 | 7,729 | -0.04(-0.49%) |
Mar 13, 2014 | 7.314 | 7.358 | 7.207 | 7.251 | 7,070 | -0.08(-1.09%) |
Mar 12, 2014 | 7.376 | 7.402 | 7.331 | 7.331 | 3,530 | -0.04(-0.60%) |
Mar 11, 2014 | 7.331 | 7.376 | 7.305 | 7.376 | 27,475 | -0.01(-0.12%) |
Mar 10, 2014 | 7.242 | 7.474 | 7.207 | 7.385 | 23,561 | +0.18(+2.47%) |
Mar 07, 2014 | 7.216 | 7.376 | 7.118 | 7.207 | 32,340 | -0.12(-1.58%) |
Mar 06, 2014 | 7.322 | 7.545 | 7.225 | 7.322 | 21,594 | +0.05(+0.73%) |
Mar 05, 2014 | 7.251 | 7.296 | 7.136 | 7.269 | 16,180 | -0.03(-0.37%) |
Mar 04, 2014 | 7.402 | 7.563 | 7.260 | 7.296 | 24,743 | -0.10(-1.32%) |
Mar 03, 2014 | 7.296 | 7.429 | 7.251 | 7.394 | 40,295 | +0.11(+1.47%) |
Feb 28, 2014 | 7.047 | 7.287 | 6.984 | 7.287 | 173,868 | +0.24(+3.41%) |
Feb 27, 2014 | 7.153 | 7.153 | 7.047 | 7.047 | 29,200 | -0.08(-1.12%) |
Feb 26, 2014 | 7.189 | 7.189 | 7.056 | 7.127 | 34,770 | -0.03(-0.37%) |
Feb 25, 2014 | 7.287 | 7.287 | 7.136 | 7.153 | 28,879 | -0.13(-1.83%) |
Feb 24, 2014 | 7.247 | 7.287 | 7.207 | 7.287 | 9,438 | +0.08(+1.11%) |
Feb 21, 2014 | 7.127 | 7.296 | 7.109 | 7.207 | 9,389 | -0.05(-0.74%) |
Feb 20, 2014 | 7.180 | 7.340 | 6.984 | 7.260 | 107,773 | -0.03(-0.37%) |
Feb 19, 2014 | 7.162 | 7.287 | 7.073 | 7.287 | 19,937 | +0.18(+2.50%) |
Feb 18, 2014 | 7.153 | 7.207 | 7.029 | 7.109 | 26,195 | -0.04(-0.50%) |
Feb 14, 2014 | 6.895 | 7.144 | 7.144 | 7.144 | 10,677 | +0.15(+2.16%) |
Feb 13, 2014 | 6.931 | 6.993 | 6.789 | 6.993 | 13,292 | -0.01(-0.13%) |
Feb 12, 2014 | 6.682 | 7.002 | 6.602 | 7.002 | 35,603 | +0.32(+4.79%) |
Feb 11, 2014 | 6.904 | 6.922 | 6.673 | 6.682 | 20,759 | -0.14(-2.09%) |
Feb 10, 2014 | 6.967 | 6.967 | 6.815 | 6.824 | 21,354 | -0.29(-4.13%) |
Feb 07, 2014 | 6.993 | 7.153 | 6.993 | 7.118 | 8,878 | +0.22(+3.23%) |
Feb 06, 2014 | 7.153 | 7.153 | 6.895 | 6.895 | 6,680 | -0.19(-2.64%) |
Feb 05, 2014 | 7.120 | 7.136 | 7.082 | 7.082 | 4,220 | +0.05(+0.76%) |
Feb 04, 2014 | 6.975 | 7.127 | 6.878 | 7.029 | 6,543 | +0.04(+0.51%) |
Feb 03, 2014 | 7.038 | 7.144 | 6.771 | 6.993 | 13,557 | -0.10(-1.38%) |
Jan 31, 2014 | 7.153 | 7.162 | 6.913 | 7.091 | 26,122 | +0.02(+0.25%) |
Jan 30, 2014 | 6.806 | 7.198 | 6.806 | 7.073 | 3,774 | +0.17(+2.45%) |
Jan 29, 2014 | 7.091 | 7.118 | 6.851 | 6.904 | 41,195 | -0.30(-4.20%) |
Jan 28, 2014 | 6.940 | 7.207 | 6.940 | 7.207 | 57,472 | +0.26(+3.71%) |
Jan 27, 2014 | 7.189 | 7.242 | 6.949 | 6.949 | 22,107 | -0.20(-2.74%) |
Jan 24, 2014 | 7.296 | 7.296 | 7.082 | 7.144 | 24,900 | -0.12(-1.71%) |
Jan 23, 2014 | 7.287 | 7.385 | 7.207 | 7.269 | 8,740 | +0.05(+0.74%) |
Jan 22, 2014 | 7.207 | 7.331 | 7.162 | 7.216 | 14,694 | +0.05(+0.75%) |
Jan 21, 2014 | 7.118 | 7.242 | 7.082 | 7.162 | 13,599 | +0.04(+0.62%) |
Jan 17, 2014 | 7.100 | 7.118 | 7.118 | 7.118 | 21,692 | +0.05(+0.76%) |
Jan 16, 2014 | 6.967 | 7.118 | 6.958 | 7.064 | 17,921 | +0.14(+2.06%) |
Jan 15, 2014 | 6.931 | 7.127 | 6.797 | 6.922 | 30,903 | +0.04(+0.52%) |
Jan 14, 2014 | 6.789 | 7.118 | 6.700 | 6.886 | 33,898 | +0.16(+2.38%) |
Jan 13, 2014 | 6.958 | 7.127 | 6.726 | 6.726 | 27,957 | -0.22(-3.20%) |
Jan 10, 2014 | 7.029 | 7.029 | 6.895 | 6.949 | 38,181 | -0.12(-1.76%) |
Jan 09, 2014 | 7.082 | 7.136 | 6.949 | 7.073 | 50,804 | +0.04(+0.51%) |
Jan 08, 2014 | 7.198 | 7.198 | 6.940 | 7.038 | 129,204 | -0.14(-1.98%) |
Jan 07, 2014 | 7.198 | 7.278 | 7.118 | 7.180 | 29,563 | +0.02(+0.25%) |
Jan 06, 2014 | 7.083 | 7.269 | 7.082 | 7.162 | 27,885 | +0.07(+1.00%) |
Jan 03, 2014 | 7.162 | 7.207 | 7.082 | 7.091 | 31,640 | -0.03(-0.38%) |
Jan 02, 2014 | 7.153 | 7.201 | 7.118 | 7.118 | 5,420 | -0.01(-0.12%) |
Dec 31, 2013 | 7.180 | 7.127 | 7.127 | 7.127 | 5,844 | +0.00(+0.00%) |
Dec 30, 2013 | 7.207 | 7.278 | 7.127 | 7.127 | 12,987 | -0.08(-1.11%) |
Dec 27, 2013 | 7.153 | 7.207 | 7.127 | 7.207 | 15,054 | +0.03(+0.37%) |
Dec 26, 2013 | 7.233 | 7.233 | 7.073 | 7.180 | 18,722 | +0.07(+1.00%) |
Dec 24, 2013 | 7.073 | 7.162 | 7.073 | 7.109 | 55,046 | -0.04(-0.62%) |
Dec 23, 2013 | 7.189 | 7.207 | 7.004 | 7.153 | 33,167 | +0.04(+0.50%) |
Dec 20, 2013 | 7.002 | 7.242 | 6.993 | 7.118 | 54,746 | +0.04(+0.63%) |
Dec 19, 2013 | 7.144 | 7.180 | 6.993 | 7.073 | 124,990 | -0.04(-0.50%) |
Dec 18, 2013 | 7.056 | 7.118 | 7.038 | 7.109 | 26,001 | +0.05(+0.76%) |
Dec 17, 2013 | 7.047 | 7.269 | 6.993 | 7.056 | 62,931 | +0.05(+0.76%) |
Dec 16, 2013 | 7.100 | 7.162 | 6.993 | 7.002 | 20,341 | -0.06(-0.88%) |
Dec 13, 2013 | 7.118 | 7.162 | 7.038 | 7.064 | 19,830 | +0.01(+0.13%) |
Dec 12, 2013 | 7.038 | 7.278 | 7.038 | 7.056 | 11,385 | -0.02(-0.25%) |
Dec 11, 2013 | 7.118 | 7.162 | 7.073 | 7.073 | 31,859 | -0.04(-0.50%) |
Dec 10, 2013 | 7.038 | 7.367 | 7.038 | 7.109 | 25,266 | +0.09(+1.27%) |
Dec 09, 2013 | 7.162 | 7.207 | 7.020 | 7.020 | 18,361 | -0.19(-2.59%) |
Dec 06, 2013 | 7.357 | 7.465 | 7.207 | 7.207 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 7.162 | 7.687 | 7.162 | 7.207 | 0 | +0.03(+0.37%) |
Dec 04, 2013 | 7.136 | 7.305 | 7.073 | 7.180 | 0 | -0.06(-0.86%) |
Dec 03, 2013 | 7.153 | 7.305 | 7.153 | 7.242 | 0 | -0.05(-0.73%) |