Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.850 | 8.850 | 8.615 | 8.690 | 548,326 | -0.15(-1.70%) |
Sep 29, 2014 | 8.210 | 8.850 | 8.200 | 8.840 | 714,426 | +0.53(+6.38%) |
Sep 26, 2014 | 8.340 | 8.380 | 8.150 | 8.310 | 389,987 | +0.01(+0.12%) |
Sep 25, 2014 | 8.400 | 8.520 | 8.180 | 8.300 | 367,369 | -0.10(-1.19%) |
Sep 24, 2014 | 8.250 | 8.430 | 8.140 | 8.400 | 529,654 | +0.15(+1.82%) |
Sep 23, 2014 | 8.300 | 8.560 | 8.110 | 8.250 | 696,696 | +0.26(+3.25%) |
Sep 22, 2014 | 8.150 | 8.150 | 7.980 | 7.990 | 282,823 | -0.20(-2.44%) |
Sep 19, 2014 | 8.430 | 8.480 | 8.150 | 8.190 | 472,802 | -0.22(-2.62%) |
Sep 18, 2014 | 8.440 | 8.550 | 8.390 | 8.410 | 236,471 | -0.02(-0.24%) |
Sep 17, 2014 | 8.240 | 8.610 | 8.240 | 8.430 | 291,561 | +0.18(+2.18%) |
Sep 16, 2014 | 8.130 | 8.290 | 7.940 | 8.250 | 248,824 | +0.12(+1.48%) |
Sep 15, 2014 | 8.250 | 8.400 | 8.100 | 8.130 | 251,555 | -0.15(-1.81%) |
Sep 12, 2014 | 8.530 | 8.530 | 8.160 | 8.280 | 426,459 | -0.25(-2.93%) |
Sep 11, 2014 | 8.660 | 8.770 | 8.445 | 8.530 | 254,257 | -0.22(-2.51%) |
Sep 10, 2014 | 8.590 | 8.900 | 8.520 | 8.750 | 618,829 | +0.32(+3.80%) |
Sep 09, 2014 | 8.460 | 8.550 | 8.401 | 8.430 | 242,202 | -0.02(-0.24%) |
Sep 08, 2014 | 8.370 | 8.490 | 8.330 | 8.450 | 277,901 | +0.05(+0.60%) |
Sep 05, 2014 | 8.380 | 8.425 | 8.250 | 8.400 | 316,060 | +0.04(+0.48%) |
Sep 04, 2014 | 8.780 | 8.780 | 8.350 | 8.360 | 559,104 | -0.38(-4.35%) |
Sep 03, 2014 | 8.950 | 9.070 | 8.700 | 8.740 | 365,867 | -0.20(-2.24%) |
Sep 02, 2014 | 9.110 | 9.180 | 8.870 | 8.940 | 440,243 | -0.12(-1.27%) |
Aug 29, 2014 | 8.830 | 9.055 | 9.055 | 9.055 | 457,500 | +0.24(+2.78%) |
Aug 28, 2014 | 8.940 | 9.040 | 8.780 | 8.810 | 646,281 | -0.15(-1.67%) |
Aug 27, 2014 | 8.950 | 8.970 | 8.910 | 8.960 | 203,119 | +0.00(+0.00%) |
Aug 26, 2014 | 8.850 | 9.200 | 8.850 | 8.960 | 712,392 | +0.11(+1.24%) |
Aug 25, 2014 | 9.070 | 9.100 | 8.800 | 8.850 | 368,233 | -0.14(-1.56%) |
Aug 22, 2014 | 8.590 | 9.040 | 8.490 | 8.990 | 443,010 | +0.40(+4.66%) |
Aug 21, 2014 | 8.950 | 9.010 | 8.560 | 8.590 | 349,836 | -0.26(-2.94%) |
Aug 20, 2014 | 8.900 | 9.000 | 8.840 | 8.850 | 351,685 | -0.11(-1.23%) |
Aug 19, 2014 | 9.000 | 9.090 | 8.860 | 8.960 | 521,780 | -0.05(-0.55%) |
Aug 18, 2014 | 9.040 | 9.210 | 8.920 | 9.010 | 487,161 | +0.01(+0.11%) |
Aug 15, 2014 | 9.410 | 9.580 | 8.890 | 9.000 | 675,151 | -0.30(-3.23%) |
Aug 14, 2014 | 9.690 | 9.780 | 9.230 | 9.300 | 717,415 | -0.09(-0.96%) |
Aug 13, 2014 | 9.120 | 9.500 | 8.940 | 9.390 | 665,302 | +0.32(+3.53%) |
Aug 12, 2014 | 9.500 | 9.510 | 8.760 | 9.070 | 1,177,531 | +0.74(+8.88%) |
Aug 11, 2014 | 8.520 | 8.600 | 8.090 | 8.330 | 486,231 | -0.15(-1.77%) |
Aug 08, 2014 | 8.170 | 8.412 | 8.090 | 8.480 | 352,756 | +0.33(+4.05%) |
Aug 07, 2014 | 8.390 | 8.550 | 8.110 | 8.150 | 503,120 | -0.21(-2.51%) |
Aug 06, 2014 | 8.360 | 8.535 | 8.275 | 8.360 | 228,365 | -0.07(-0.83%) |
Aug 05, 2014 | 8.540 | 8.710 | 8.290 | 8.430 | 279,143 | -0.15(-1.75%) |
Aug 04, 2014 | 8.610 | 8.837 | 8.420 | 8.580 | 230,903 | +0.02(+0.23%) |
Aug 01, 2014 | 8.640 | 8.820 | 8.380 | 8.560 | 214,629 | -0.10(-1.15%) |
Jul 31, 2014 | 8.940 | 9.000 | 8.600 | 8.660 | 254,970 | -0.40(-4.42%) |
Jul 30, 2014 | 8.920 | 9.118 | 8.850 | 9.060 | 214,563 | +0.21(+2.37%) |
Jul 29, 2014 | 8.970 | 9.040 | 8.780 | 8.850 | 220,168 | -0.12(-1.34%) |
Jul 28, 2014 | 8.920 | 9.090 | 8.770 | 8.970 | 331,064 | +0.03(+0.34%) |
Jul 25, 2014 | 9.150 | 9.290 | 8.920 | 8.940 | 320,776 | -0.24(-2.61%) |
Jul 24, 2014 | 9.250 | 9.540 | 9.120 | 9.180 | 220,720 | -0.05(-0.54%) |
Jul 23, 2014 | 9.200 | 9.290 | 9.000 | 9.230 | 1,710,336 | +0.11(+1.21%) |
Jul 22, 2014 | 9.200 | 9.330 | 9.090 | 9.120 | 426,196 | -0.08(-0.87%) |
Jul 21, 2014 | 9.200 | 9.240 | 9.070 | 9.200 | 634,250 | -0.05(-0.54%) |
Jul 18, 2014 | 9.250 | 9.360 | 9.160 | 9.250 | 474,289 | -0.03(-0.32%) |
Jul 17, 2014 | 9.480 | 9.730 | 9.225 | 9.280 | 537,448 | -0.22(-2.32%) |
Jul 16, 2014 | 10.25 | 10.25 | 9.450 | 9.500 | 639,102 | -0.57(-5.66%) |
Jul 15, 2014 | 10.72 | 10.84 | 10.05 | 10.07 | 387,429 | -0.69(-6.41%) |
Jul 14, 2014 | 10.65 | 10.96 | 10.50 | 10.76 | 280,933 | +0.24(+2.28%) |
Jul 11, 2014 | 10.60 | 10.98 | 10.44 | 10.52 | 155,569 | -0.12(-1.13%) |
Jul 10, 2014 | 10.46 | 11.03 | 10.44 | 10.64 | 222,922 | -0.14(-1.30%) |
Jul 09, 2014 | 10.70 | 10.82 | 10.45 | 10.78 | 245,969 | +0.08(+0.75%) |
Jul 08, 2014 | 10.51 | 10.85 | 10.23 | 10.70 | 492,903 | +0.32(+3.08%) |
Jul 07, 2014 | 11.02 | 11.17 | 10.35 | 10.38 | 296,036 | -0.73(-6.57%) |
Jul 03, 2014 | 11.20 | 11.11 | 11.11 | 11.11 | 177,400 | -0.02(-0.18%) |
Jul 02, 2014 | 11.42 | 11.47 | 11.06 | 11.13 | 778,704 | +0.14(+1.27%) |
Jul 01, 2014 | 10.95 | 11.16 | 10.83 | 10.99 | 446,288 | +0.04(+0.37%) |
Jun 30, 2014 | 10.81 | 11.20 | 10.81 | 10.95 | 458,579 | +0.10(+0.92%) |
Jun 27, 2014 | 10.56 | 10.94 | 10.49 | 10.85 | 1,601,064 | +0.21(+1.97%) |
Jun 26, 2014 | 10.66 | 10.80 | 10.60 | 10.64 | 270,681 | -0.02(-0.19%) |
Jun 25, 2014 | 10.47 | 10.79 | 10.31 | 10.66 | 401,729 | +0.12(+1.14%) |
Jun 24, 2014 | 10.73 | 10.91 | 10.44 | 10.54 | 541,871 | -0.20(-1.86%) |
Jun 23, 2014 | 10.76 | 10.99 | 10.60 | 10.74 | 365,266 | +0.02(+0.19%) |
Jun 20, 2014 | 10.64 | 10.73 | 10.57 | 10.72 | 530,201 | +0.15(+1.37%) |
Jun 19, 2014 | 10.75 | 10.75 | 10.40 | 10.57 | 227,370 | -0.15(-1.35%) |
Jun 18, 2014 | 10.66 | 10.85 | 10.46 | 10.72 | 424,282 | +0.03(+0.28%) |
Jun 17, 2014 | 10.49 | 10.94 | 10.33 | 10.69 | 614,521 | +0.23(+2.20%) |
Jun 16, 2014 | 10.31 | 10.68 | 9.985 | 10.46 | 699,585 | +0.23(+2.25%) |
Jun 13, 2014 | 9.890 | 10.40 | 9.730 | 10.23 | 847,513 | +0.40(+4.07%) |
Jun 12, 2014 | 9.710 | 9.970 | 9.645 | 9.830 | 345,583 | +0.11(+1.13%) |
Jun 11, 2014 | 9.640 | 9.890 | 9.480 | 9.720 | 263,033 | -0.01(-0.10%) |
Jun 10, 2014 | 9.520 | 9.740 | 9.480 | 9.730 | 239,727 | +0.41(+4.40%) |
Jun 06, 2014 | 9.210 | 9.350 | 9.135 | 9.320 | 235,580 | +0.12(+1.30%) |
Jun 05, 2014 | 8.980 | 9.260 | 8.900 | 9.200 | 259,048 | +0.21(+2.34%) |
Jun 04, 2014 | 8.560 | 9.091 | 8.560 | 8.990 | 490,961 | +0.38(+4.41%) |
Jun 03, 2014 | 8.660 | 8.850 | 8.500 | 8.610 | 431,878 | -0.10(-1.15%) |
Jun 02, 2014 | 8.970 | 8.970 | 8.575 | 8.710 | 271,076 | -0.20(-2.24%) |
May 30, 2014 | 8.830 | 8.970 | 8.820 | 8.910 | 439,031 | +0.03(+0.34%) |
May 29, 2014 | 8.620 | 9.000 | 8.620 | 8.880 | 453,426 | +0.25(+2.90%) |
May 28, 2014 | 8.670 | 8.778 | 8.430 | 8.630 | 228,907 | -0.02(-0.23%) |
May 27, 2014 | 8.740 | 8.940 | 8.550 | 8.650 | 609,359 | -0.05(-0.57%) |
May 23, 2014 | 8.540 | 8.700 | 8.700 | 8.700 | 560,400 | +0.09(+1.05%) |
May 22, 2014 | 8.830 | 8.890 | 8.550 | 8.610 | 393,738 | -0.14(-1.60%) |
May 21, 2014 | 8.800 | 9.160 | 8.735 | 8.750 | 641,563 | -0.08(-0.91%) |
May 20, 2014 | 8.490 | 9.040 | 8.230 | 8.830 | 670,826 | +0.34(+4.00%) |
May 19, 2014 | 8.170 | 8.760 | 8.120 | 8.490 | 882,716 | +0.26(+3.16%) |
May 16, 2014 | 8.000 | 8.330 | 7.930 | 8.230 | 590,868 | +0.17(+2.11%) |
May 15, 2014 | 7.950 | 8.080 | 7.500 | 8.060 | 401,608 | +0.12(+1.51%) |
May 14, 2014 | 7.600 | 8.060 | 7.580 | 7.940 | 620,262 | +0.14(+1.79%) |
May 13, 2014 | 7.320 | 7.870 | 7.090 | 7.800 | 357,905 | +0.23(+3.04%) |
May 12, 2014 | 7.800 | 7.960 | 7.510 | 7.570 | 409,979 | -0.16(-2.07%) |
May 09, 2014 | 7.200 | 7.796 | 7.150 | 7.730 | 422,348 | +0.41(+5.60%) |
May 08, 2014 | 7.640 | 7.790 | 7.300 | 7.320 | 235,839 | -0.31(-4.06%) |
May 07, 2014 | 7.680 | 7.760 | 7.410 | 7.630 | 281,107 | -0.07(-0.91%) |
May 06, 2014 | 7.940 | 7.990 | 7.660 | 7.700 | 192,249 | -0.28(-3.51%) |
May 05, 2014 | 7.940 | 8.040 | 7.821 | 7.980 | 271,395 | -0.02(-0.25%) |
May 02, 2014 | 8.160 | 8.160 | 7.990 | 8.000 | 239,903 | -0.17(-2.08%) |
May 01, 2014 | 8.160 | 8.380 | 8.010 | 8.170 | 297,689 | -0.04(-0.49%) |
Apr 30, 2014 | 7.520 | 8.210 | 7.420 | 8.210 | 500,698 | +0.64(+8.45%) |
Apr 29, 2014 | 7.580 | 7.820 | 7.458 | 7.570 | 414,140 | +0.00(+0.00%) |
Apr 28, 2014 | 7.670 | 7.760 | 7.260 | 7.570 | 422,320 | -0.11(-1.43%) |
Apr 25, 2014 | 7.940 | 7.940 | 7.670 | 7.680 | 311,512 | -0.32(-4.00%) |
Apr 24, 2014 | 8.140 | 8.140 | 7.730 | 8.000 | 323,031 | -0.06(-0.74%) |
Apr 23, 2014 | 8.340 | 8.460 | 7.880 | 8.060 | 522,449 | -0.32(-3.82%) |
Apr 22, 2014 | 8.580 | 8.860 | 8.340 | 8.380 | 532,158 | -0.23(-2.67%) |
Apr 21, 2014 | 8.260 | 8.630 | 8.160 | 8.610 | 339,712 | +0.35(+4.24%) |
Apr 17, 2014 | 8.140 | 8.260 | 8.260 | 8.260 | 253,400 | +0.07(+0.85%) |
Apr 16, 2014 | 7.950 | 8.210 | 7.770 | 8.190 | 254,784 | +0.27(+3.41%) |
Apr 15, 2014 | 7.810 | 7.920 | 7.280 | 7.920 | 454,759 | +0.11(+1.41%) |
Apr 14, 2014 | 8.000 | 8.190 | 7.630 | 7.810 | 341,380 | -0.12(-1.51%) |
Apr 11, 2014 | 8.390 | 8.560 | 7.820 | 7.930 | 694,222 | -0.54(-6.38%) |
Apr 10, 2014 | 8.880 | 9.010 | 8.350 | 8.470 | 342,577 | -0.39(-4.40%) |
Apr 09, 2014 | 8.770 | 9.050 | 8.770 | 8.860 | 337,914 | +0.09(+1.03%) |
Apr 08, 2014 | 8.950 | 9.060 | 8.690 | 8.770 | 477,940 | -0.07(-0.79%) |
Apr 07, 2014 | 9.270 | 9.480 | 8.790 | 8.840 | 650,095 | -0.48(-5.15%) |
Apr 04, 2014 | 9.640 | 9.680 | 9.100 | 9.320 | 505,864 | -0.24(-2.51%) |
Apr 03, 2014 | 9.720 | 9.760 | 9.240 | 9.560 | 610,208 | -0.20(-2.05%) |
Apr 02, 2014 | 9.610 | 9.890 | 9.550 | 9.760 | 641,993 | +0.21(+2.20%) |
Apr 01, 2014 | 8.960 | 9.650 | 8.842 | 9.550 | 773,833 | +0.61(+6.82%) |
Mar 31, 2014 | 8.600 | 9.090 | 8.578 | 8.940 | 837,045 | +0.39(+4.56%) |
Mar 28, 2014 | 8.470 | 8.760 | 8.410 | 8.550 | 688,878 | +0.05(+0.59%) |
Mar 27, 2014 | 8.530 | 8.800 | 8.304 | 8.500 | 485,028 | +0.01(+0.06%) |
Mar 26, 2014 | 8.720 | 8.811 | 8.450 | 8.495 | 534,507 | -0.15(-1.68%) |
Mar 25, 2014 | 8.650 | 8.990 | 8.400 | 8.640 | 485,343 | +0.01(+0.12%) |
Mar 24, 2014 | 9.160 | 9.160 | 8.540 | 8.630 | 701,384 | -0.48(-5.27%) |
Mar 21, 2014 | 9.610 | 9.660 | 9.110 | 9.110 | 427,341 | -0.50(-5.20%) |
Mar 20, 2014 | 9.680 | 9.879 | 9.550 | 9.610 | 365,557 | -0.13(-1.33%) |
Mar 19, 2014 | 9.980 | 10.10 | 9.650 | 9.740 | 448,200 | -0.27(-2.70%) |
Mar 18, 2014 | 9.940 | 10.11 | 9.804 | 10.01 | 654,781 | +0.11(+1.11%) |
Mar 17, 2014 | 10.17 | 10.21 | 9.770 | 9.900 | 454,871 | -0.17(-1.69%) |
Mar 14, 2014 | 9.910 | 10.16 | 9.690 | 10.07 | 977,113 | +0.31(+3.18%) |
Mar 13, 2014 | 9.210 | 10.10 | 8.850 | 9.760 | 1,294,227 | +0.61(+6.67%) |
Mar 12, 2014 | 8.830 | 9.380 | 8.530 | 9.150 | 1,011,776 | +0.26(+2.92%) |
Mar 11, 2014 | 9.190 | 9.340 | 8.850 | 8.890 | 376,344 | -0.31(-3.37%) |
Mar 10, 2014 | 9.180 | 9.370 | 9.070 | 9.200 | 379,207 | +0.02(+0.22%) |
Mar 07, 2014 | 9.760 | 9.920 | 8.900 | 9.180 | 1,647,345 | -0.56(-5.75%) |
Mar 06, 2014 | 10.02 | 10.12 | 9.660 | 9.740 | 307,320 | -0.28(-2.79%) |
Mar 05, 2014 | 10.27 | 10.55 | 9.940 | 10.02 | 823,761 | -0.23(-2.24%) |
Mar 04, 2014 | 10.13 | 10.52 | 10.12 | 10.25 | 829,551 | +0.20(+1.99%) |
Mar 03, 2014 | 9.980 | 10.19 | 9.630 | 10.05 | 310,071 | +0.01(+0.10%) |
Feb 28, 2014 | 10.28 | 10.30 | 10.00 | 10.04 | 405,185 | -0.22(-2.14%) |
Feb 27, 2014 | 9.940 | 10.35 | 9.890 | 10.26 | 806,287 | +0.28(+2.81%) |
Feb 26, 2014 | 9.990 | 10.15 | 9.841 | 9.980 | 255,333 | -0.03(-0.30%) |
Feb 25, 2014 | 9.900 | 10.20 | 9.900 | 10.01 | 844,398 | +0.08(+0.81%) |
Feb 24, 2014 | 9.990 | 10.01 | 9.850 | 9.930 | 547,070 | +0.09(+0.91%) |
Feb 21, 2014 | 9.370 | 9.870 | 9.370 | 9.840 | 332,488 | +0.45(+4.79%) |
Feb 20, 2014 | 9.110 | 9.470 | 9.050 | 9.390 | 338,067 | +0.25(+2.74%) |
Feb 19, 2014 | 9.160 | 9.340 | 9.130 | 9.140 | 306,374 | -0.05(-0.54%) |
Feb 18, 2014 | 9.000 | 9.260 | 8.980 | 9.190 | 395,261 | +0.19(+2.11%) |
Feb 14, 2014 | 9.210 | 9.000 | 9.000 | 9.000 | 354,100 | -0.21(-2.28%) |
Feb 13, 2014 | 9.240 | 9.270 | 9.110 | 9.210 | 437,619 | -0.02(-0.22%) |
Feb 12, 2014 | 9.250 | 9.390 | 9.180 | 9.230 | 281,503 | -0.04(-0.43%) |
Feb 11, 2014 | 9.230 | 9.410 | 9.130 | 9.270 | 464,314 | +0.04(+0.43%) |
Feb 10, 2014 | 9.440 | 9.691 | 9.100 | 9.230 | 601,832 | -0.23(-2.43%) |
Feb 07, 2014 | 9.190 | 9.495 | 9.130 | 9.460 | 503,792 | +0.26(+2.83%) |
Feb 06, 2014 | 9.530 | 9.580 | 9.190 | 9.200 | 415,737 | -0.29(-3.06%) |
Feb 05, 2014 | 9.450 | 9.515 | 9.290 | 9.490 | 238,507 | +0.01(+0.11%) |
Feb 04, 2014 | 9.410 | 9.520 | 9.260 | 9.480 | 246,997 | +0.07(+0.74%) |
Feb 03, 2014 | 10.00 | 10.02 | 9.370 | 9.410 | 307,297 | -0.36(-3.68%) |
Jan 31, 2014 | 9.680 | 9.870 | 9.500 | 9.770 | 461,965 | -0.02(-0.20%) |
Jan 30, 2014 | 9.960 | 10.20 | 9.719 | 9.790 | 692,835 | -0.16(-1.61%) |
Jan 29, 2014 | 9.700 | 10.12 | 9.250 | 9.950 | 980,382 | +0.21(+2.16%) |
Jan 28, 2014 | 9.480 | 9.800 | 9.320 | 9.740 | 458,289 | +0.30(+3.18%) |
Jan 27, 2014 | 9.250 | 10.05 | 8.900 | 9.440 | 1,135,579 | +0.30(+3.28%) |
Jan 24, 2014 | 9.510 | 9.650 | 9.090 | 9.140 | 533,627 | -0.42(-4.39%) |
Jan 23, 2014 | 9.580 | 9.610 | 9.250 | 9.560 | 433,219 | -0.08(-0.83%) |
Jan 22, 2014 | 9.220 | 9.750 | 9.160 | 9.640 | 1,453,669 | +0.40(+4.33%) |
Jan 21, 2014 | 8.480 | 9.400 | 8.420 | 9.240 | 1,126,283 | +0.77(+9.09%) |
Jan 17, 2014 | 8.400 | 8.470 | 8.470 | 8.470 | 334,100 | +0.07(+0.83%) |
Jan 16, 2014 | 8.260 | 8.420 | 8.250 | 8.400 | 325,445 | +0.10(+1.20%) |
Jan 15, 2014 | 8.220 | 8.350 | 8.160 | 8.300 | 285,442 | +0.08(+0.97%) |
Jan 14, 2014 | 8.040 | 8.300 | 8.040 | 8.220 | 532,220 | +0.18(+2.24%) |
Jan 13, 2014 | 8.330 | 8.510 | 8.000 | 8.040 | 492,343 | -0.34(-4.06%) |
Jan 10, 2014 | 8.220 | 8.400 | 8.100 | 8.380 | 448,413 | +0.19(+2.32%) |
Jan 09, 2014 | 8.270 | 8.400 | 8.110 | 8.190 | 407,002 | -0.12(-1.44%) |
Jan 08, 2014 | 8.150 | 8.340 | 8.110 | 8.310 | 426,099 | +0.11(+1.34%) |
Jan 07, 2014 | 8.190 | 8.290 | 8.150 | 8.200 | 376,782 | +0.09(+1.11%) |
Jan 06, 2014 | 8.190 | 8.190 | 7.900 | 8.110 | 483,966 | +0.06(+0.75%) |
Jan 03, 2014 | 8.000 | 8.190 | 7.710 | 8.050 | 755,909 | +0.40(+5.23%) |
Jan 02, 2014 | 7.510 | 7.750 | 7.360 | 7.650 | 559,735 | +0.11(+1.46%) |
Dec 31, 2013 | 7.700 | 7.540 | 7.540 | 7.540 | 540,000 | -0.21(-2.71%) |
Dec 30, 2013 | 7.960 | 8.040 | 7.660 | 7.750 | 500,408 | -0.21(-2.64%) |
Dec 27, 2013 | 7.950 | 8.100 | 7.550 | 7.960 | 903,940 | +0.01(+0.13%) |
Dec 26, 2013 | 8.360 | 8.360 | 7.660 | 7.950 | 1,527,430 | -0.43(-5.13%) |
Dec 24, 2013 | 8.820 | 9.050 | 8.120 | 8.380 | 6,644,855 | +0.98(+13.24%) |
Dec 23, 2013 | 6.850 | 7.450 | 6.850 | 7.400 | 605,379 | +0.55(+8.03%) |
Dec 20, 2013 | 6.790 | 6.950 | 6.700 | 6.850 | 525,981 | +0.10(+1.48%) |
Dec 19, 2013 | 6.880 | 6.900 | 6.520 | 6.750 | 335,788 | -0.12(-1.75%) |
Dec 18, 2013 | 7.030 | 7.140 | 6.820 | 6.870 | 327,194 | -0.12(-1.72%) |
Dec 17, 2013 | 6.840 | 7.030 | 6.700 | 6.990 | 265,462 | +0.17(+2.49%) |
Dec 16, 2013 | 6.650 | 6.960 | 6.650 | 6.820 | 264,648 | +0.16(+2.40%) |
Dec 13, 2013 | 6.630 | 6.800 | 6.558 | 6.660 | 294,692 | +0.01(+0.15%) |
Dec 12, 2013 | 6.770 | 6.820 | 6.620 | 6.650 | 286,987 | -0.12(-1.77%) |
Dec 11, 2013 | 7.010 | 7.070 | 6.760 | 6.770 | 296,808 | -0.22(-3.15%) |
Dec 10, 2013 | 6.980 | 7.050 | 6.830 | 6.990 | 243,209 | -0.01(-0.14%) |
Dec 09, 2013 | 7.210 | 7.250 | 6.990 | 7.000 | 210,706 | -0.23(-3.18%) |
Dec 06, 2013 | 7.270 | 7.500 | 7.140 | 7.230 | 0 | -0.04(-0.55%) |
Dec 05, 2013 | 7.110 | 7.310 | 6.920 | 7.270 | 0 | +0.13(+1.82%) |
Dec 04, 2013 | 6.830 | 7.290 | 6.770 | 7.140 | 0 | +0.19(+2.73%) |
Dec 03, 2013 | 7.040 | 7.100 | 6.874 | 6.950 | 0 | -0.11(-1.56%) |
Dec 02, 2013 | 7.250 | 7.250 | 7.030 | 7.060 | 347,228 | -0.17(-2.35%) |
Nov 29, 2013 | 7.150 | 7.350 | 7.040 | 7.230 | 0 | +0.08(+1.12%) |
Nov 27, 2013 | 7.180 | 7.210 | 7.040 | 7.150 | 0 | -0.02(-0.28%) |
Nov 26, 2013 | 7.250 | 7.400 | 7.110 | 7.170 | 0 | -0.04(-0.55%) |
Nov 25, 2013 | 6.950 | 7.279 | 6.880 | 7.210 | 658,209 | +0.26(+3.74%) |
Nov 22, 2013 | 7.050 | 7.150 | 6.860 | 6.950 | 0 | -0.12(-1.70%) |
Nov 21, 2013 | 7.000 | 7.080 | 6.893 | 7.070 | 364,470 | +0.12(+1.73%) |
Nov 20, 2013 | 6.830 | 7.030 | 6.781 | 6.950 | 0 | +0.11(+1.61%) |
Nov 19, 2013 | 6.930 | 7.060 | 6.750 | 6.840 | 266,682 | -0.08(-1.16%) |
Nov 18, 2013 | 7.150 | 7.180 | 6.860 | 6.920 | 0 | -0.20(-2.81%) |
Nov 15, 2013 | 7.050 | 7.240 | 7.000 | 7.120 | 0 | +0.03(+0.42%) |
Nov 14, 2013 | 7.440 | 7.490 | 6.870 | 7.090 | 0 | +0.19(+2.75%) |
Nov 12, 2013 | 6.850 | 7.020 | 6.650 | 6.900 | 559,333 | +0.05(+0.73%) |
Nov 11, 2013 | 6.960 | 7.040 | 6.670 | 6.850 | 0 | -0.13(-1.86%) |
Nov 08, 2013 | 6.680 | 7.000 | 6.500 | 6.980 | 0 | +0.28(+4.18%) |
Nov 07, 2013 | 6.700 | 6.790 | 6.520 | 6.700 | 606,456 | +0.04(+0.60%) |
Nov 06, 2013 | 6.880 | 6.990 | 6.120 | 6.660 | 2,736,659 | -0.22(-3.20%) |
Nov 05, 2013 | 6.850 | 7.000 | 6.700 | 6.880 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 7.070 | 7.182 | 6.760 | 6.880 | 0 | -0.13(-1.85%) |
Nov 01, 2013 | 7.160 | 7.200 | 6.820 | 7.010 | 0 | -0.06(-0.85%) |
Oct 31, 2013 | 6.840 | 7.100 | 6.620 | 7.070 | 0 | +0.21(+3.06%) |
Oct 30, 2013 | 7.180 | 7.210 | 6.760 | 6.860 | 615,035 | +0.18(+2.69%) |
Oct 29, 2013 | 6.610 | 6.880 | 6.560 | 6.680 | 0 | +0.08(+1.21%) |
Oct 28, 2013 | 6.440 | 6.640 | 6.310 | 6.600 | 0 | +0.15(+2.33%) |
Oct 25, 2013 | 6.440 | 6.500 | 6.260 | 6.450 | 0 | +0.03(+0.47%) |
Oct 24, 2013 | 6.090 | 6.450 | 6.050 | 6.420 | 517,334 | +0.37(+6.12%) |
Oct 23, 2013 | 6.150 | 6.300 | 5.950 | 6.050 | 0 | -0.12(-1.94%) |
Oct 22, 2013 | 6.360 | 6.360 | 5.840 | 6.170 | 733,607 | -0.20(-3.14%) |
Oct 21, 2013 | 6.670 | 6.670 | 6.250 | 6.370 | 470,935 | -0.32(-4.78%) |
Oct 18, 2013 | 6.580 | 6.720 | 6.440 | 6.690 | 326,810 | +0.14(+2.14%) |
Oct 17, 2013 | 6.840 | 6.840 | 6.460 | 6.550 | 398,254 | -0.15(-2.24%) |
Oct 16, 2013 | 6.720 | 6.890 | 6.690 | 6.700 | 270,395 | -0.02(-0.30%) |
Oct 15, 2013 | 6.920 | 7.050 | 6.710 | 6.720 | 322,956 | -0.20(-2.89%) |
Oct 14, 2013 | 6.950 | 6.980 | 6.800 | 6.920 | 359,074 | -0.04(-0.57%) |
Oct 11, 2013 | 7.070 | 7.070 | 6.870 | 6.960 | 0 | -0.10(-1.42%) |
Oct 10, 2013 | 7.020 | 7.160 | 6.925 | 7.060 | 284,008 | +0.07(+1.00%) |
Oct 09, 2013 | 7.190 | 7.250 | 6.970 | 6.990 | 0 | -0.22(-3.05%) |
Oct 08, 2013 | 7.250 | 7.352 | 7.030 | 7.210 | 388,794 | -0.02(-0.28%) |
Oct 07, 2013 | 7.220 | 7.360 | 7.150 | 7.230 | 0 | -0.02(-0.28%) |
Oct 04, 2013 | 7.080 | 7.315 | 7.080 | 7.250 | 0 | +0.15(+2.11%) |
Oct 03, 2013 | 7.020 | 7.130 | 6.860 | 7.100 | 0 | +0.07(+1.00%) |
Oct 02, 2013 | 7.310 | 7.390 | 6.985 | 7.030 | 482,350 | -0.31(-4.22%) |