Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.400 | 3.400 | 3.240 | 3.350 | 57,343 | -0.01(-0.30%) |
Sep 29, 2014 | 3.290 | 3.370 | 3.200 | 3.360 | 80,414 | +0.00(+0.00%) |
Sep 26, 2014 | 3.470 | 3.480 | 3.330 | 3.360 | 42,039 | -0.08(-2.33%) |
Sep 25, 2014 | 3.440 | 3.490 | 3.270 | 3.440 | 126,833 | +0.02(+0.58%) |
Sep 24, 2014 | 3.350 | 3.500 | 3.320 | 3.420 | 82,369 | +0.06(+1.79%) |
Sep 23, 2014 | 3.240 | 3.360 | 3.200 | 3.360 | 139,825 | +0.15(+4.67%) |
Sep 22, 2014 | 3.240 | 3.335 | 3.130 | 3.210 | 52,336 | -0.04(-1.23%) |
Sep 19, 2014 | 3.290 | 3.290 | 3.110 | 3.250 | 194,790 | +0.04(+1.25%) |
Sep 18, 2014 | 3.310 | 3.310 | 3.190 | 3.210 | 63,719 | -0.02(-0.62%) |
Sep 17, 2014 | 3.300 | 3.300 | 3.130 | 3.230 | 90,052 | -0.01(-0.31%) |
Sep 16, 2014 | 3.250 | 3.270 | 3.100 | 3.240 | 176,636 | -0.03(-0.92%) |
Sep 15, 2014 | 3.440 | 3.454 | 3.200 | 3.270 | 174,734 | -0.11(-3.25%) |
Sep 12, 2014 | 3.000 | 3.505 | 3.000 | 3.380 | 693,413 | +0.38(+12.67%) |
Sep 11, 2014 | 2.720 | 3.090 | 2.720 | 3.000 | 317,656 | +0.30(+11.11%) |
Sep 10, 2014 | 2.670 | 2.710 | 2.590 | 2.700 | 49,760 | +0.06(+2.27%) |
Sep 09, 2014 | 2.680 | 2.680 | 2.630 | 2.640 | 46,320 | -0.01(-0.38%) |
Sep 08, 2014 | 2.560 | 2.660 | 2.560 | 2.650 | 74,753 | +0.09(+3.52%) |
Sep 05, 2014 | 2.600 | 2.600 | 2.520 | 2.560 | 98,123 | -0.06(-2.29%) |
Sep 04, 2014 | 2.690 | 2.710 | 2.600 | 2.620 | 120,745 | -0.06(-2.24%) |
Sep 03, 2014 | 2.730 | 2.740 | 2.660 | 2.680 | 41,650 | -0.01(-0.37%) |
Sep 02, 2014 | 2.670 | 2.770 | 2.650 | 2.690 | 43,532 | +0.01(+0.37%) |
Aug 29, 2014 | 2.800 | 2.680 | 2.680 | 2.680 | 184,600 | -0.09(-3.25%) |
Aug 28, 2014 | 2.770 | 2.790 | 2.740 | 2.770 | 40,844 | -0.01(-0.36%) |
Aug 27, 2014 | 2.720 | 2.800 | 2.700 | 2.780 | 45,230 | +0.07(+2.58%) |
Aug 26, 2014 | 2.640 | 2.760 | 2.590 | 2.710 | 201,839 | +0.07(+2.65%) |
Aug 25, 2014 | 2.700 | 2.790 | 2.610 | 2.640 | 120,088 | -0.06(-2.22%) |
Aug 22, 2014 | 2.750 | 2.850 | 2.650 | 2.700 | 227,860 | -0.08(-2.88%) |
Aug 21, 2014 | 2.860 | 2.880 | 2.760 | 2.780 | 94,234 | -0.08(-2.80%) |
Aug 20, 2014 | 2.960 | 3.010 | 2.840 | 2.860 | 142,838 | -0.15(-4.98%) |
Aug 19, 2014 | 3.050 | 3.070 | 2.900 | 3.010 | 307,198 | -0.08(-2.59%) |
Aug 18, 2014 | 3.160 | 3.247 | 2.960 | 3.090 | 393,650 | +0.40(+14.87%) |
Aug 15, 2014 | 2.780 | 2.790 | 2.610 | 2.690 | 87,827 | -0.09(-3.24%) |
Aug 14, 2014 | 2.710 | 2.750 | 2.710 | 2.780 | 120,131 | +0.10(+3.73%) |
Aug 13, 2014 | 2.330 | 3.000 | 2.330 | 2.680 | 219,371 | +0.26(+10.74%) |
Aug 12, 2014 | 2.400 | 2.460 | 2.200 | 2.420 | 242,045 | -0.03(-1.22%) |
Aug 11, 2014 | 2.700 | 2.740 | 2.440 | 2.450 | 200,012 | -0.19(-7.20%) |
Aug 08, 2014 | 2.710 | 2.750 | 2.630 | 2.640 | 79,562 | -0.11(-4.00%) |
Aug 07, 2014 | 2.860 | 2.994 | 2.750 | 2.750 | 105,569 | -0.08(-2.83%) |
Aug 06, 2014 | 2.750 | 2.880 | 2.700 | 2.830 | 133,039 | -0.02(-0.70%) |
Aug 05, 2014 | 3.250 | 3.260 | 2.780 | 2.850 | 336,344 | -0.48(-14.41%) |
Aug 04, 2014 | 3.090 | 3.350 | 3.000 | 3.330 | 159,823 | +0.27(+8.82%) |
Aug 01, 2014 | 3.060 | 3.220 | 3.060 | 3.060 | 74,595 | -0.05(-1.61%) |
Jul 31, 2014 | 3.150 | 3.180 | 3.040 | 3.110 | 50,651 | -0.07(-2.20%) |
Jul 30, 2014 | 3.310 | 3.320 | 3.120 | 3.180 | 45,004 | -0.07(-2.15%) |
Jul 29, 2014 | 3.270 | 3.350 | 3.210 | 3.250 | 46,326 | -0.03(-0.91%) |
Jul 28, 2014 | 3.310 | 3.320 | 3.260 | 3.280 | 50,610 | -0.01(-0.30%) |
Jul 25, 2014 | 3.400 | 3.400 | 3.270 | 3.290 | 40,654 | -0.11(-3.24%) |
Jul 24, 2014 | 3.450 | 3.470 | 3.270 | 3.400 | 99,539 | -0.03(-0.87%) |
Jul 23, 2014 | 3.400 | 3.490 | 3.340 | 3.430 | 67,610 | +0.03(+0.88%) |
Jul 22, 2014 | 3.470 | 3.470 | 3.320 | 3.400 | 76,541 | -0.02(-0.58%) |
Jul 21, 2014 | 3.480 | 3.480 | 3.400 | 3.420 | 39,155 | -0.04(-1.16%) |
Jul 18, 2014 | 3.330 | 3.460 | 3.330 | 3.460 | 38,109 | +0.15(+4.53%) |
Jul 17, 2014 | 3.380 | 3.435 | 3.260 | 3.310 | 90,354 | -0.10(-2.93%) |
Jul 16, 2014 | 3.520 | 3.660 | 3.400 | 3.410 | 88,907 | -0.07(-2.01%) |
Jul 15, 2014 | 3.520 | 3.590 | 3.440 | 3.480 | 43,875 | -0.05(-1.42%) |
Jul 14, 2014 | 3.480 | 3.580 | 3.460 | 3.530 | 34,096 | +0.08(+2.32%) |
Jul 11, 2014 | 3.530 | 3.550 | 3.400 | 3.450 | 46,948 | -0.01(-0.29%) |
Jul 10, 2014 | 3.500 | 3.540 | 3.390 | 3.460 | 70,451 | +0.02(+0.58%) |
Jul 09, 2014 | 3.550 | 3.730 | 3.430 | 3.440 | 119,964 | -0.11(-3.10%) |
Jul 08, 2014 | 3.820 | 3.820 | 3.510 | 3.550 | 241,932 | -0.27(-7.07%) |
Jul 07, 2014 | 3.970 | 4.020 | 3.790 | 3.820 | 172,468 | -0.18(-4.50%) |
Jul 03, 2014 | 4.030 | 4.000 | 4.000 | 4.000 | 44,400 | +0.01(+0.25%) |
Jul 02, 2014 | 4.000 | 4.120 | 3.970 | 3.990 | 189,451 | -0.05(-1.24%) |
Jul 01, 2014 | 4.190 | 4.200 | 4.010 | 4.040 | 185,945 | -0.12(-2.88%) |
Jun 30, 2014 | 4.150 | 4.290 | 4.050 | 4.160 | 293,949 | +0.01(+0.24%) |
Jun 27, 2014 | 3.750 | 4.160 | 3.750 | 4.150 | 1,876,811 | +0.33(+8.64%) |
Jun 26, 2014 | 3.960 | 3.968 | 3.760 | 3.820 | 167,442 | -0.12(-3.05%) |
Jun 25, 2014 | 3.850 | 3.980 | 3.750 | 3.940 | 148,164 | +0.05(+1.29%) |
Jun 24, 2014 | 4.000 | 4.060 | 3.860 | 3.890 | 262,889 | -0.11(-2.75%) |
Jun 23, 2014 | 4.090 | 4.200 | 4.000 | 4.000 | 170,790 | -0.09(-2.20%) |
Jun 20, 2014 | 4.180 | 4.250 | 4.060 | 4.090 | 262,282 | -0.07(-1.68%) |
Jun 19, 2014 | 4.260 | 4.340 | 4.140 | 4.160 | 115,504 | -0.06(-1.42%) |
Jun 18, 2014 | 4.360 | 4.360 | 4.050 | 4.220 | 288,057 | -0.14(-3.21%) |
Jun 17, 2014 | 4.300 | 4.510 | 4.240 | 4.360 | 225,173 | +0.08(+1.87%) |
Jun 16, 2014 | 4.240 | 4.290 | 4.100 | 4.280 | 104,365 | +0.06(+1.42%) |
Jun 13, 2014 | 4.500 | 4.500 | 4.190 | 4.220 | 139,737 | -0.25(-5.59%) |
Jun 12, 2014 | 4.580 | 4.660 | 4.450 | 4.470 | 110,800 | -0.14(-3.04%) |
Jun 11, 2014 | 4.770 | 4.780 | 4.590 | 4.610 | 66,832 | -0.18(-3.76%) |
Jun 10, 2014 | 4.640 | 4.850 | 4.611 | 4.790 | 88,257 | +0.12(+2.57%) |
Jun 06, 2014 | 4.750 | 4.760 | 4.660 | 4.670 | 150,615 | -0.03(-0.64%) |
Jun 05, 2014 | 4.640 | 4.720 | 4.320 | 4.700 | 124,599 | +0.22(+4.91%) |
Jun 04, 2014 | 4.280 | 4.510 | 4.250 | 4.480 | 129,981 | +0.17(+3.94%) |
Jun 03, 2014 | 4.500 | 4.500 | 4.290 | 4.310 | 111,404 | -0.19(-4.22%) |
Jun 02, 2014 | 4.670 | 4.670 | 4.350 | 4.500 | 153,150 | -0.16(-3.43%) |
May 30, 2014 | 4.760 | 4.760 | 4.450 | 4.660 | 145,712 | -0.08(-1.69%) |
May 29, 2014 | 4.370 | 4.860 | 4.345 | 4.740 | 258,443 | +0.41(+9.47%) |
May 28, 2014 | 4.260 | 4.380 | 4.110 | 4.330 | 109,758 | +0.08(+1.88%) |
May 27, 2014 | 4.030 | 4.280 | 3.980 | 4.250 | 211,267 | +0.28(+7.05%) |
May 23, 2014 | 3.960 | 3.970 | 3.970 | 3.970 | 75,200 | -0.01(-0.25%) |
May 22, 2014 | 4.040 | 4.130 | 3.890 | 3.980 | 99,942 | +0.02(+0.51%) |
May 21, 2014 | 4.230 | 4.250 | 3.960 | 3.960 | 212,590 | -0.25(-5.94%) |
May 20, 2014 | 4.360 | 4.450 | 4.100 | 4.210 | 383,430 | -0.14(-3.22%) |
May 19, 2014 | 4.290 | 4.450 | 4.250 | 4.350 | 294,319 | +0.07(+1.64%) |
May 16, 2014 | 4.460 | 4.670 | 4.200 | 4.280 | 232,053 | -0.15(-3.39%) |
May 15, 2014 | 4.740 | 4.760 | 4.400 | 4.430 | 297,556 | -0.32(-6.74%) |
May 14, 2014 | 4.960 | 4.970 | 4.750 | 4.750 | 106,887 | -0.18(-3.65%) |
May 13, 2014 | 5.050 | 5.300 | 4.910 | 4.930 | 140,775 | -0.07(-1.40%) |
May 12, 2014 | 5.010 | 5.110 | 4.970 | 5.000 | 217,991 | +0.04(+0.81%) |
May 09, 2014 | 4.950 | 5.080 | 4.900 | 4.960 | 128,911 | -0.01(-0.20%) |
May 08, 2014 | 5.040 | 5.150 | 4.950 | 4.970 | 146,282 | -0.15(-2.93%) |
May 07, 2014 | 5.350 | 5.350 | 5.100 | 5.120 | 104,952 | -0.20(-3.76%) |
May 06, 2014 | 5.670 | 5.680 | 5.320 | 5.320 | 89,829 | -0.36(-6.34%) |
May 05, 2014 | 5.640 | 5.710 | 5.500 | 5.680 | 65,129 | -0.04(-0.70%) |
May 02, 2014 | 5.910 | 5.920 | 5.690 | 5.720 | 69,985 | -0.15(-2.56%) |
May 01, 2014 | 5.730 | 6.060 | 5.670 | 5.870 | 163,140 | +0.10(+1.73%) |
Apr 30, 2014 | 5.690 | 5.860 | 5.660 | 5.770 | 87,937 | -0.08(-1.37%) |
Apr 29, 2014 | 6.000 | 6.150 | 5.740 | 5.850 | 130,372 | -0.08(-1.35%) |
Apr 28, 2014 | 6.070 | 6.180 | 5.870 | 5.930 | 131,240 | -0.14(-2.31%) |
Apr 25, 2014 | 6.300 | 6.360 | 6.000 | 6.070 | 202,131 | -0.25(-3.96%) |
Apr 24, 2014 | 6.490 | 6.500 | 6.200 | 6.320 | 121,981 | -0.10(-1.56%) |
Apr 23, 2014 | 6.780 | 6.780 | 6.400 | 6.420 | 205,184 | -0.39(-5.73%) |
Apr 22, 2014 | 6.760 | 7.000 | 6.760 | 6.810 | 86,097 | +0.03(+0.44%) |
Apr 21, 2014 | 6.400 | 7.222 | 6.400 | 6.780 | 119,049 | +0.21(+3.20%) |
Apr 17, 2014 | 6.450 | 6.570 | 6.570 | 6.570 | 209,800 | +0.08(+1.23%) |
Apr 16, 2014 | 6.520 | 6.630 | 6.450 | 6.490 | 87,358 | +0.01(+0.15%) |
Apr 15, 2014 | 6.640 | 6.800 | 6.450 | 6.480 | 144,247 | -0.16(-2.41%) |
Apr 14, 2014 | 6.750 | 6.950 | 6.550 | 6.640 | 86,532 | -0.03(-0.45%) |
Apr 11, 2014 | 6.800 | 6.840 | 6.400 | 6.670 | 476,358 | -0.22(-3.19%) |
Apr 10, 2014 | 7.500 | 7.500 | 6.770 | 6.890 | 341,102 | -0.97(-12.34%) |
Apr 09, 2014 | 7.670 | 8.010 | 7.600 | 7.860 | 89,640 | +0.20(+2.61%) |
Apr 08, 2014 | 7.260 | 7.850 | 7.260 | 7.660 | 86,539 | +0.42(+5.80%) |
Apr 07, 2014 | 7.390 | 7.440 | 7.155 | 7.240 | 62,263 | -0.21(-2.82%) |
Apr 04, 2014 | 7.900 | 7.900 | 7.360 | 7.450 | 55,476 | -0.36(-4.61%) |
Apr 03, 2014 | 8.080 | 8.200 | 7.710 | 7.810 | 39,378 | -0.29(-3.58%) |
Apr 02, 2014 | 7.810 | 8.100 | 7.810 | 8.100 | 106,848 | +0.35(+4.52%) |
Apr 01, 2014 | 7.950 | 8.200 | 7.680 | 7.750 | 95,646 | -0.18(-2.27%) |
Mar 31, 2014 | 7.600 | 8.020 | 7.600 | 7.930 | 73,162 | +0.35(+4.62%) |
Mar 28, 2014 | 7.540 | 7.850 | 7.530 | 7.580 | 37,449 | +0.02(+0.26%) |
Mar 27, 2014 | 7.790 | 7.810 | 7.560 | 7.560 | 48,000 | -0.25(-3.20%) |
Mar 26, 2014 | 8.110 | 8.210 | 7.800 | 7.810 | 84,927 | -0.22(-2.74%) |
Mar 25, 2014 | 8.100 | 8.230 | 8.000 | 8.030 | 49,201 | -0.05(-0.62%) |
Mar 24, 2014 | 8.270 | 8.270 | 7.960 | 8.080 | 77,770 | -0.20(-2.42%) |
Mar 21, 2014 | 8.250 | 8.310 | 8.150 | 8.280 | 146,430 | +0.11(+1.35%) |
Mar 20, 2014 | 8.040 | 8.190 | 7.970 | 8.170 | 26,163 | +0.09(+1.11%) |
Mar 19, 2014 | 8.030 | 8.130 | 8.000 | 8.080 | 57,912 | +0.01(+0.12%) |
Mar 18, 2014 | 7.920 | 8.100 | 7.920 | 8.070 | 101,735 | +0.13(+1.64%) |
Mar 17, 2014 | 8.010 | 8.150 | 7.850 | 7.940 | 53,767 | -0.05(-0.63%) |
Mar 14, 2014 | 8.000 | 8.010 | 7.860 | 7.990 | 151,722 | -0.06(-0.75%) |
Mar 13, 2014 | 8.240 | 8.270 | 7.970 | 8.050 | 82,883 | -0.13(-1.59%) |
Mar 12, 2014 | 7.890 | 8.300 | 7.870 | 8.180 | 134,874 | +0.27(+3.41%) |
Mar 11, 2014 | 7.700 | 8.230 | 7.700 | 7.910 | 106,612 | +0.18(+2.33%) |
Mar 10, 2014 | 8.190 | 8.190 | 7.690 | 7.730 | 115,338 | -0.50(-6.08%) |
Mar 07, 2014 | 8.400 | 8.400 | 8.131 | 8.230 | 70,842 | -0.14(-1.67%) |
Mar 06, 2014 | 8.410 | 8.460 | 8.050 | 8.370 | 988,558 | +0.04(+0.48%) |
Mar 05, 2014 | 8.360 | 8.500 | 8.170 | 8.330 | 82,121 | -0.08(-0.95%) |
Mar 04, 2014 | 8.450 | 8.500 | 8.220 | 8.410 | 170,443 | +0.01(+0.12%) |
Mar 03, 2014 | 8.200 | 8.410 | 8.100 | 8.400 | 241,535 | +0.15(+1.82%) |
Feb 28, 2014 | 8.090 | 8.450 | 7.820 | 8.250 | 125,180 | +0.23(+2.87%) |
Feb 27, 2014 | 7.740 | 8.400 | 7.710 | 8.020 | 151,572 | +0.24(+3.08%) |
Feb 26, 2014 | 7.750 | 7.800 | 7.480 | 7.780 | 81,142 | +0.02(+0.26%) |
Feb 25, 2014 | 7.440 | 7.760 | 7.400 | 7.760 | 95,242 | +0.33(+4.44%) |
Feb 24, 2014 | 7.300 | 7.550 | 7.300 | 7.430 | 82,833 | +0.05(+0.68%) |
Feb 21, 2014 | 7.270 | 7.420 | 7.180 | 7.380 | 97,226 | +0.15(+2.07%) |
Feb 20, 2014 | 6.940 | 7.330 | 6.940 | 7.230 | 74,457 | +0.28(+4.03%) |
Feb 19, 2014 | 7.280 | 7.280 | 6.930 | 6.950 | 69,383 | -0.33(-4.53%) |
Feb 18, 2014 | 7.250 | 7.450 | 7.100 | 7.280 | 141,956 | +0.09(+1.25%) |
Feb 14, 2014 | 7.090 | 7.190 | 7.190 | 7.190 | 295,400 | +0.01(+0.14%) |
Feb 13, 2014 | 6.930 | 7.280 | 6.930 | 7.180 | 34,803 | +0.22(+3.16%) |
Feb 12, 2014 | 7.120 | 7.120 | 6.910 | 6.960 | 21,480 | -0.13(-1.83%) |
Feb 11, 2014 | 6.980 | 7.450 | 6.970 | 7.090 | 60,417 | +0.15(+2.16%) |
Feb 10, 2014 | 7.010 | 7.080 | 6.840 | 6.940 | 34,896 | -0.13(-1.84%) |
Feb 07, 2014 | 7.240 | 7.330 | 6.970 | 7.070 | 33,150 | -0.16(-2.21%) |
Feb 06, 2014 | 6.960 | 7.300 | 6.900 | 7.230 | 269,733 | +0.28(+4.03%) |
Feb 05, 2014 | 6.860 | 6.980 | 6.370 | 6.950 | 155,282 | +0.02(+0.29%) |
Feb 04, 2014 | 7.200 | 7.200 | 6.883 | 6.930 | 130,752 | -0.32(-4.41%) |
Feb 03, 2014 | 7.290 | 7.340 | 7.090 | 7.250 | 241,533 | -0.09(-1.23%) |
Jan 31, 2014 | 6.690 | 7.350 | 6.670 | 7.340 | 146,722 | +0.52(+7.62%) |
Jan 30, 2014 | 6.710 | 6.980 | 6.690 | 6.820 | 74,605 | +0.19(+2.87%) |
Jan 29, 2014 | 6.530 | 6.630 | 6.530 | 6.630 | 60,656 | +0.02(+0.30%) |
Jan 28, 2014 | 6.650 | 6.710 | 6.510 | 6.610 | 66,862 | -0.06(-0.90%) |
Jan 27, 2014 | 6.820 | 6.890 | 6.650 | 6.670 | 40,532 | -0.15(-2.20%) |
Jan 24, 2014 | 6.960 | 7.000 | 6.750 | 6.820 | 47,680 | -0.22(-3.12%) |
Jan 23, 2014 | 7.230 | 7.240 | 7.000 | 7.040 | 69,529 | -0.20(-2.76%) |
Jan 22, 2014 | 6.930 | 7.240 | 6.501 | 7.240 | 129,089 | +0.33(+4.78%) |
Jan 21, 2014 | 6.790 | 6.960 | 6.790 | 6.910 | 34,603 | +0.20(+2.98%) |
Jan 17, 2014 | 6.640 | 6.710 | 6.710 | 6.710 | 39,300 | +0.05(+0.75%) |
Jan 16, 2014 | 6.750 | 6.750 | 6.560 | 6.660 | 66,222 | -0.09(-1.33%) |
Jan 15, 2014 | 6.800 | 6.800 | 6.730 | 6.750 | 38,627 | -0.05(-0.74%) |
Jan 14, 2014 | 6.960 | 6.960 | 6.750 | 6.800 | 61,291 | -0.06(-0.87%) |
Jan 13, 2014 | 6.960 | 7.130 | 6.620 | 6.860 | 59,921 | -0.14(-2.00%) |
Jan 10, 2014 | 7.240 | 7.240 | 6.820 | 7.000 | 82,976 | -0.26(-3.58%) |
Jan 09, 2014 | 7.360 | 7.500 | 7.200 | 7.260 | 69,557 | -0.05(-0.68%) |
Jan 08, 2014 | 7.330 | 7.350 | 7.200 | 7.310 | 21,617 | -0.05(-0.68%) |
Jan 07, 2014 | 7.240 | 7.460 | 7.220 | 7.360 | 66,114 | +0.14(+1.94%) |
Jan 06, 2014 | 7.240 | 7.330 | 7.150 | 7.220 | 54,313 | +0.06(+0.84%) |
Jan 03, 2014 | 7.140 | 7.210 | 7.100 | 7.160 | 72,187 | +0.02(+0.28%) |
Jan 02, 2014 | 7.010 | 7.240 | 6.970 | 7.140 | 257,109 | +0.08(+1.13%) |
Dec 31, 2013 | 7.110 | 7.060 | 7.060 | 7.060 | 76,600 | -0.06(-0.84%) |
Dec 30, 2013 | 6.950 | 7.180 | 6.950 | 7.120 | 127,282 | +0.14(+2.01%) |
Dec 27, 2013 | 7.150 | 7.150 | 6.900 | 6.980 | 33,493 | -0.13(-1.83%) |
Dec 26, 2013 | 7.080 | 7.200 | 7.010 | 7.110 | 32,244 | +0.09(+1.28%) |
Dec 24, 2013 | 6.890 | 7.250 | 6.890 | 7.020 | 46,797 | +0.16(+2.33%) |
Dec 23, 2013 | 6.680 | 7.230 | 6.670 | 6.860 | 145,834 | +0.31(+4.73%) |
Dec 20, 2013 | 6.500 | 6.670 | 6.380 | 6.550 | 128,325 | +0.08(+1.24%) |
Dec 19, 2013 | 6.700 | 6.700 | 6.400 | 6.470 | 48,842 | -0.26(-3.86%) |
Dec 18, 2013 | 5.950 | 6.870 | 5.940 | 6.730 | 480,972 | +0.93(+16.03%) |
Dec 17, 2013 | 5.780 | 5.850 | 5.760 | 5.800 | 40,504 | +0.01(+0.17%) |
Dec 16, 2013 | 5.880 | 6.040 | 5.710 | 5.790 | 81,592 | -0.10(-1.70%) |
Dec 13, 2013 | 5.910 | 5.990 | 5.881 | 5.890 | 52,840 | -0.02(-0.34%) |
Dec 12, 2013 | 5.810 | 6.000 | 5.660 | 5.910 | 52,510 | +0.09(+1.55%) |
Dec 11, 2013 | 5.910 | 5.980 | 5.710 | 5.820 | 71,341 | -0.06(-1.02%) |
Dec 10, 2013 | 5.760 | 5.970 | 5.760 | 5.880 | 45,145 | +0.14(+2.44%) |
Dec 09, 2013 | 6.100 | 6.150 | 5.662 | 5.740 | 58,475 | -0.31(-5.12%) |
Dec 06, 2013 | 6.050 | 6.100 | 5.980 | 6.050 | 49,534 | +0.05(+0.83%) |
Dec 05, 2013 | 5.790 | 6.040 | 5.790 | 6.000 | 74,397 | +0.23(+3.99%) |
Dec 04, 2013 | 5.820 | 5.910 | 5.600 | 5.770 | 113,021 | -0.06(-1.03%) |
Dec 03, 2013 | 5.730 | 5.940 | 5.650 | 5.830 | 31,022 | +0.12(+2.10%) |
Dec 02, 2013 | 5.928 | 5.928 | 5.660 | 5.710 | 63,555 | -0.21(-3.55%) |
Nov 29, 2013 | 5.860 | 6.130 | 5.860 | 5.920 | 41,241 | +0.12(+2.07%) |
Nov 27, 2013 | 5.650 | 5.840 | 5.610 | 5.800 | 82,783 | +0.15(+2.65%) |
Nov 26, 2013 | 5.660 | 5.760 | 5.650 | 5.650 | 76,082 | +0.02(+0.36%) |
Nov 25, 2013 | 5.640 | 5.730 | 5.590 | 5.630 | 104,006 | +0.03(+0.54%) |
Nov 22, 2013 | 5.630 | 5.640 | 5.500 | 5.600 | 71,524 | -0.01(-0.18%) |
Nov 21, 2013 | 5.520 | 5.690 | 5.500 | 5.610 | 57,106 | +0.12(+2.19%) |
Nov 20, 2013 | 5.580 | 5.680 | 5.450 | 5.490 | 61,448 | -0.04(-0.72%) |
Nov 19, 2013 | 5.600 | 5.760 | 5.495 | 5.530 | 123,326 | -0.10(-1.78%) |
Nov 18, 2013 | 5.850 | 6.100 | 5.400 | 5.630 | 207,025 | +0.26(+4.84%) |
Nov 15, 2013 | 5.820 | 5.860 | 5.310 | 5.370 | 760,134 | -0.52(-8.83%) |
Nov 14, 2013 | 7.250 | 7.250 | 5.800 | 5.890 | 786,374 | -1.29(-17.97%) |
Nov 12, 2013 | 7.280 | 7.360 | 7.100 | 7.180 | 47,487 | -0.12(-1.64%) |
Nov 11, 2013 | 7.140 | 7.440 | 7.060 | 7.300 | 41,858 | +0.15(+2.10%) |
Nov 08, 2013 | 6.760 | 7.160 | 6.750 | 7.150 | 55,150 | +0.39(+5.77%) |
Nov 07, 2013 | 7.290 | 7.360 | 6.750 | 6.760 | 59,447 | -0.43(-5.98%) |
Nov 06, 2013 | 7.270 | 7.390 | 7.180 | 7.190 | 62,070 | -0.02(-0.28%) |
Nov 05, 2013 | 7.090 | 7.240 | 7.080 | 7.210 | 33,206 | +0.09(+1.26%) |
Nov 04, 2013 | 6.910 | 7.160 | 6.750 | 7.120 | 65,142 | +0.20(+2.89%) |
Nov 01, 2013 | 7.080 | 7.230 | 6.810 | 6.920 | 82,587 | -0.17(-2.40%) |
Oct 31, 2013 | 7.180 | 7.380 | 7.090 | 7.090 | 110,639 | -0.07(-0.98%) |
Oct 30, 2013 | 7.570 | 7.645 | 7.120 | 7.160 | 64,104 | -0.38(-5.04%) |
Oct 29, 2013 | 7.330 | 7.570 | 7.320 | 7.540 | 69,579 | +0.26(+3.57%) |
Oct 28, 2013 | 7.370 | 7.400 | 7.240 | 7.280 | 81,657 | -0.09(-1.22%) |
Oct 25, 2013 | 7.410 | 7.450 | 7.280 | 7.370 | 49,966 | +0.00(+0.00%) |
Oct 24, 2013 | 7.590 | 7.680 | 7.230 | 7.370 | 65,709 | -0.21(-2.77%) |
Oct 23, 2013 | 7.690 | 7.879 | 7.550 | 7.580 | 47,645 | -0.16(-2.07%) |
Oct 22, 2013 | 7.980 | 7.980 | 7.530 | 7.740 | 78,680 | -0.19(-2.40%) |
Oct 21, 2013 | 7.710 | 7.960 | 7.570 | 7.930 | 84,502 | +0.24(+3.12%) |
Oct 18, 2013 | 7.430 | 7.700 | 7.345 | 7.690 | 87,807 | +0.35(+4.77%) |
Oct 17, 2013 | 7.390 | 7.480 | 7.240 | 7.340 | 58,358 | -0.06(-0.81%) |
Oct 16, 2013 | 7.180 | 7.500 | 7.090 | 7.400 | 131,888 | +0.31(+4.37%) |
Oct 15, 2013 | 7.110 | 7.190 | 6.990 | 7.090 | 123,044 | -0.03(-0.42%) |
Oct 14, 2013 | 7.050 | 7.180 | 7.000 | 7.120 | 62,730 | +0.00(+0.00%) |
Oct 11, 2013 | 7.080 | 7.250 | 7.080 | 7.120 | 36,942 | -0.02(-0.28%) |
Oct 10, 2013 | 7.250 | 7.250 | 7.050 | 7.140 | 27,943 | +0.03(+0.42%) |
Oct 09, 2013 | 7.130 | 7.170 | 6.880 | 7.110 | 68,353 | +0.01(+0.14%) |
Oct 08, 2013 | 7.100 | 7.210 | 6.830 | 7.100 | 101,013 | +0.01(+0.14%) |
Oct 07, 2013 | 7.350 | 7.400 | 7.090 | 7.090 | 84,614 | -0.41(-5.47%) |
Oct 04, 2013 | 7.120 | 7.580 | 7.080 | 7.500 | 124,841 | +0.37(+5.19%) |
Oct 03, 2013 | 7.270 | 7.337 | 7.090 | 7.130 | 74,611 | -0.19(-2.60%) |
Oct 02, 2013 | 7.060 | 7.320 | 7.060 | 7.320 | 262,912 | +0.17(+2.38%) |