Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.795 | 8.729 | 8.729 | 8.729 | 25,389 | -0.07(-0.82%) |
Aug 28, 2014 | 8.884 | 8.968 | 8.747 | 8.801 | 40,430 | -0.16(-1.80%) |
Aug 27, 2014 | 8.908 | 9.088 | 8.890 | 8.962 | 15,028 | +0.02(+0.20%) |
Aug 26, 2014 | 8.627 | 8.968 | 8.513 | 8.944 | 58,169 | +0.34(+3.89%) |
Aug 25, 2014 | 8.651 | 8.711 | 8.483 | 8.609 | 21,719 | -0.02(-0.21%) |
Aug 22, 2014 | 8.573 | 8.693 | 8.465 | 8.627 | 51,214 | +0.05(+0.63%) |
Aug 21, 2014 | 8.537 | 8.591 | 8.531 | 8.573 | 13,230 | -0.02(-0.21%) |
Aug 20, 2014 | 8.753 | 8.753 | 8.531 | 8.591 | 19,053 | -0.20(-2.25%) |
Aug 19, 2014 | 8.854 | 8.950 | 8.765 | 8.789 | 20,276 | -0.02(-0.20%) |
Aug 18, 2014 | 8.501 | 8.783 | 8.477 | 8.807 | 29,464 | +0.43(+5.07%) |
Aug 15, 2014 | 8.513 | 8.513 | 8.220 | 8.382 | 33,699 | -0.05(-0.64%) |
Aug 14, 2014 | 8.423 | 8.447 | 8.364 | 8.435 | 19,284 | +0.05(+0.64%) |
Aug 13, 2014 | 8.262 | 8.411 | 8.256 | 8.382 | 17,638 | +0.13(+1.52%) |
Aug 12, 2014 | 8.399 | 8.399 | 8.202 | 8.256 | 17,576 | -0.16(-1.92%) |
Aug 11, 2014 | 8.441 | 8.441 | 8.382 | 8.417 | 13,873 | +0.02(+0.29%) |
Aug 08, 2014 | 8.376 | 8.441 | 8.352 | 8.394 | 18,871 | +0.00(+0.00%) |
Aug 07, 2014 | 8.423 | 8.423 | 8.298 | 8.394 | 18,290 | +0.03(+0.36%) |
Aug 06, 2014 | 8.388 | 8.471 | 8.352 | 8.364 | 21,555 | -0.07(-0.78%) |
Aug 05, 2014 | 8.136 | 8.465 | 8.136 | 8.429 | 22,569 | +0.25(+3.07%) |
Aug 04, 2014 | 8.118 | 8.274 | 8.100 | 8.178 | 37,044 | +0.08(+1.04%) |
Aug 01, 2014 | 8.202 | 8.202 | 7.998 | 8.094 | 44,910 | -0.09(-1.10%) |
Jul 31, 2014 | 8.388 | 8.465 | 8.142 | 8.184 | 75,998 | -0.31(-3.60%) |
Jul 30, 2014 | 7.849 | 8.489 | 7.849 | 8.489 | 49,361 | +0.69(+8.91%) |
Jul 29, 2014 | 7.765 | 7.903 | 7.753 | 7.795 | 21,694 | +0.02(+0.23%) |
Jul 28, 2014 | 8.010 | 8.010 | 7.759 | 7.777 | 28,521 | -0.19(-2.33%) |
Jul 25, 2014 | 7.950 | 7.992 | 7.843 | 7.962 | 29,058 | -0.10(-1.19%) |
Jul 24, 2014 | 8.190 | 8.190 | 7.992 | 8.058 | 20,658 | -0.08(-0.96%) |
Jul 23, 2014 | 8.274 | 8.274 | 8.106 | 8.136 | 14,847 | -0.10(-1.16%) |
Jul 22, 2014 | 8.208 | 8.296 | 8.178 | 8.232 | 23,110 | +0.05(+0.66%) |
Jul 21, 2014 | 8.262 | 8.262 | 8.136 | 8.178 | 10,356 | -0.16(-1.94%) |
Jul 18, 2014 | 8.208 | 8.370 | 8.136 | 8.340 | 27,934 | +0.09(+1.09%) |
Jul 17, 2014 | 8.154 | 8.298 | 8.136 | 8.250 | 60,730 | +0.05(+0.66%) |
Jul 16, 2014 | 8.070 | 8.202 | 7.974 | 8.196 | 33,493 | +0.14(+1.78%) |
Jul 15, 2014 | 8.525 | 8.525 | 8.016 | 8.052 | 47,497 | -0.47(-5.48%) |
Jul 14, 2014 | 8.495 | 8.651 | 8.489 | 8.519 | 23,423 | +0.04(+0.42%) |
Jul 11, 2014 | 8.627 | 8.645 | 8.364 | 8.483 | 37,024 | -0.20(-2.28%) |
Jul 10, 2014 | 8.801 | 8.908 | 8.483 | 8.681 | 64,461 | -0.26(-2.95%) |
Jul 09, 2014 | 9.118 | 9.202 | 8.872 | 8.944 | 20,824 | -0.17(-1.84%) |
Jul 08, 2014 | 9.471 | 9.555 | 9.052 | 9.112 | 37,422 | -0.41(-4.28%) |
Jul 07, 2014 | 9.758 | 9.818 | 9.495 | 9.519 | 34,652 | -0.31(-3.11%) |
Jul 03, 2014 | 9.525 | 9.824 | 9.824 | 9.824 | 27,727 | +0.27(+2.82%) |
Jul 02, 2014 | 9.034 | 9.609 | 9.034 | 9.555 | 56,953 | +0.51(+5.70%) |
Jul 01, 2014 | 8.669 | 9.100 | 8.669 | 9.040 | 44,262 | +0.44(+5.08%) |
Jun 30, 2014 | 8.633 | 8.741 | 8.533 | 8.603 | 27,219 | -0.01(-0.07%) |
Jun 27, 2014 | 8.495 | 8.681 | 8.495 | 8.609 | 109,243 | +0.05(+0.56%) |
Jun 26, 2014 | 8.477 | 8.615 | 8.441 | 8.561 | 23,740 | +0.05(+0.63%) |
Jun 25, 2014 | 8.459 | 8.543 | 8.407 | 8.507 | 41,407 | +0.05(+0.64%) |
Jun 24, 2014 | 8.681 | 8.729 | 8.423 | 8.453 | 31,746 | -0.20(-2.35%) |
Jun 23, 2014 | 8.687 | 8.723 | 8.567 | 8.657 | 26,795 | -0.02(-0.28%) |
Jun 20, 2014 | 8.621 | 8.723 | 8.561 | 8.681 | 94,198 | +0.09(+1.05%) |
Jun 19, 2014 | 8.795 | 8.795 | 8.543 | 8.591 | 32,730 | -0.20(-2.31%) |
Jun 18, 2014 | 8.675 | 8.837 | 8.585 | 8.795 | 36,092 | +0.07(+0.82%) |
Jun 17, 2014 | 8.549 | 8.878 | 8.549 | 8.723 | 52,152 | +0.14(+1.67%) |
Jun 16, 2014 | 9.040 | 9.172 | 8.513 | 8.579 | 63,155 | -0.45(-4.97%) |
Jun 13, 2014 | 9.202 | 9.327 | 9.016 | 9.028 | 68,844 | -0.17(-1.82%) |
Jun 12, 2014 | 9.597 | 9.609 | 9.172 | 9.196 | 51,595 | -0.39(-4.06%) |
Jun 11, 2014 | 9.729 | 9.753 | 9.537 | 9.585 | 25,111 | -0.22(-2.26%) |
Jun 10, 2014 | 9.519 | 9.830 | 9.519 | 9.806 | 167,828 | +0.25(+2.57%) |
Jun 06, 2014 | 9.453 | 9.657 | 9.387 | 9.561 | 43,370 | +0.18(+1.91%) |
Jun 05, 2014 | 9.304 | 9.585 | 9.292 | 9.381 | 85,015 | +0.07(+0.77%) |
Jun 04, 2014 | 9.280 | 9.458 | 9.268 | 9.309 | 57,763 | -0.04(-0.45%) |
Jun 03, 2014 | 9.309 | 9.471 | 9.277 | 9.351 | 55,704 | +0.01(+0.13%) |
Jun 02, 2014 | 9.549 | 9.549 | 9.262 | 9.339 | 35,133 | -0.23(-2.44%) |
May 30, 2014 | 9.741 | 9.752 | 9.555 | 9.573 | 65,066 | -0.12(-1.24%) |
May 29, 2014 | 9.513 | 9.753 | 9.435 | 9.693 | 24,266 | +0.19(+1.95%) |
May 28, 2014 | 9.693 | 9.693 | 9.441 | 9.507 | 40,390 | -0.19(-1.98%) |
May 27, 2014 | 9.489 | 9.752 | 9.477 | 9.699 | 49,421 | +0.22(+2.27%) |
May 23, 2014 | 9.268 | 9.483 | 9.483 | 9.483 | 50,778 | +0.06(+0.64%) |
May 22, 2014 | 9.214 | 9.423 | 9.214 | 9.423 | 12,564 | +0.25(+2.74%) |
May 21, 2014 | 9.130 | 9.298 | 9.070 | 9.172 | 48,692 | +0.03(+0.33%) |
May 20, 2014 | 9.309 | 9.405 | 9.071 | 9.142 | 77,862 | -0.21(-2.24%) |
May 19, 2014 | 9.327 | 9.447 | 9.262 | 9.351 | 42,014 | -0.02(-0.26%) |
May 16, 2014 | 9.280 | 9.387 | 9.172 | 9.375 | 81,235 | +0.13(+1.36%) |
May 15, 2014 | 9.381 | 9.381 | 9.166 | 9.250 | 46,754 | -0.15(-1.59%) |
May 14, 2014 | 9.633 | 9.633 | 9.363 | 9.399 | 53,332 | -0.26(-2.73%) |
May 13, 2014 | 9.747 | 9.764 | 9.609 | 9.663 | 50,531 | -0.05(-0.55%) |
May 12, 2014 | 9.561 | 9.729 | 9.441 | 9.717 | 70,849 | +0.18(+1.88%) |
May 09, 2014 | 9.363 | 9.597 | 9.363 | 9.537 | 28,026 | +0.13(+1.40%) |
May 08, 2014 | 9.298 | 9.717 | 9.280 | 9.405 | 55,283 | +0.05(+0.58%) |
May 07, 2014 | 9.375 | 9.399 | 9.118 | 9.351 | 49,477 | +0.03(+0.32%) |
May 06, 2014 | 9.764 | 9.818 | 9.268 | 9.321 | 92,765 | -0.44(-4.54%) |
May 05, 2014 | 9.920 | 10.00 | 9.393 | 9.764 | 127,483 | -0.18(-1.81%) |
May 02, 2014 | 9.776 | 9.968 | 9.741 | 9.944 | 97,896 | +0.14(+1.47%) |
May 01, 2014 | 10.30 | 10.45 | 9.699 | 9.800 | 144,803 | -0.55(-5.32%) |
Apr 30, 2014 | 10.90 | 10.99 | 10.15 | 10.35 | 443,745 | -0.57(-5.26%) |
Apr 29, 2014 | 10.78 | 11.29 | 10.78 | 10.93 | 172,729 | +0.25(+2.30%) |
Apr 28, 2014 | 9.986 | 10.78 | 9.986 | 10.68 | 206,087 | +0.78(+7.93%) |
Apr 25, 2014 | 9.639 | 9.920 | 9.621 | 9.896 | 94,703 | +0.25(+2.61%) |
Apr 24, 2014 | 9.286 | 9.681 | 9.208 | 9.645 | 85,532 | +0.48(+5.23%) |
Apr 23, 2014 | 9.244 | 9.369 | 9.130 | 9.166 | 36,237 | -0.08(-0.91%) |
Apr 22, 2014 | 9.136 | 9.357 | 8.999 | 9.250 | 34,552 | +0.16(+1.78%) |
Apr 21, 2014 | 8.926 | 9.094 | 8.723 | 9.088 | 40,164 | +0.26(+2.92%) |
Apr 17, 2014 | 8.741 | 8.831 | 8.831 | 8.831 | 20,879 | +0.06(+0.68%) |
Apr 16, 2014 | 8.914 | 9.034 | 8.663 | 8.771 | 46,149 | +0.01(+0.07%) |
Apr 15, 2014 | 8.819 | 8.860 | 8.358 | 8.765 | 50,419 | +0.01(+0.07%) |
Apr 14, 2014 | 8.872 | 9.040 | 8.621 | 8.759 | 56,748 | -0.09(-1.01%) |
Apr 11, 2014 | 9.052 | 9.190 | 8.633 | 8.849 | 44,504 | -0.28(-3.02%) |
Apr 10, 2014 | 9.651 | 9.699 | 8.963 | 9.124 | 49,565 | -0.51(-5.28%) |
Apr 09, 2014 | 9.609 | 9.699 | 9.307 | 9.633 | 54,857 | +0.09(+0.94%) |
Apr 08, 2014 | 9.196 | 9.615 | 9.184 | 9.543 | 94,001 | +0.32(+3.51%) |
Apr 07, 2014 | 8.884 | 9.226 | 8.819 | 9.220 | 60,474 | +0.19(+2.05%) |
Apr 04, 2014 | 9.543 | 9.543 | 8.944 | 9.034 | 45,266 | -0.46(-4.79%) |
Apr 03, 2014 | 9.453 | 9.549 | 9.292 | 9.489 | 34,358 | +0.09(+0.96%) |
Apr 02, 2014 | 9.244 | 9.429 | 9.148 | 9.399 | 75,731 | +0.10(+1.03%) |
Apr 01, 2014 | 8.980 | 9.333 | 8.980 | 9.304 | 72,257 | +0.38(+4.23%) |
Mar 31, 2014 | 8.603 | 8.965 | 8.603 | 8.926 | 36,383 | +0.33(+3.83%) |
Mar 28, 2014 | 8.417 | 8.681 | 8.417 | 8.597 | 29,077 | +0.16(+1.84%) |
Mar 27, 2014 | 8.651 | 8.747 | 8.280 | 8.441 | 55,670 | -0.26(-3.03%) |
Mar 26, 2014 | 9.220 | 9.220 | 8.681 | 8.705 | 53,612 | -0.44(-4.84%) |
Mar 25, 2014 | 9.076 | 9.160 | 9.028 | 9.148 | 80,964 | +0.15(+1.66%) |
Mar 24, 2014 | 8.741 | 9.106 | 8.651 | 8.998 | 103,873 | +0.26(+2.95%) |
Mar 21, 2014 | 8.519 | 8.777 | 8.501 | 8.741 | 221,593 | +0.25(+2.96%) |
Mar 20, 2014 | 8.394 | 8.549 | 8.393 | 8.489 | 44,410 | +0.10(+1.14%) |
Mar 19, 2014 | 8.370 | 8.423 | 8.340 | 8.394 | 21,515 | -0.01(-0.07%) |
Mar 18, 2014 | 8.172 | 8.435 | 8.094 | 8.399 | 41,319 | +0.21(+2.56%) |
Mar 17, 2014 | 8.022 | 8.232 | 8.004 | 8.190 | 36,919 | +0.19(+2.40%) |
Mar 14, 2014 | 7.897 | 8.022 | 7.867 | 7.998 | 32,187 | +0.05(+0.68%) |
Mar 13, 2014 | 7.950 | 8.130 | 7.849 | 7.944 | 47,624 | -0.01(-0.08%) |
Mar 12, 2014 | 7.998 | 7.998 | 7.795 | 7.950 | 41,522 | -0.05(-0.67%) |
Mar 11, 2014 | 7.837 | 8.872 | 7.681 | 8.004 | 54,115 | +0.34(+4.45%) |
Mar 10, 2014 | 7.681 | 7.747 | 7.534 | 7.663 | 95,159 | -0.01(-0.08%) |
Mar 07, 2014 | 7.633 | 7.729 | 7.579 | 7.669 | 66,168 | +0.09(+1.18%) |
Mar 06, 2014 | 7.460 | 7.729 | 7.424 | 7.579 | 44,230 | +0.12(+1.61%) |
Mar 05, 2014 | 7.304 | 8.034 | 7.274 | 7.460 | 302,985 | +0.16(+2.22%) |
Mar 04, 2014 | 7.226 | 7.304 | 6.940 | 7.298 | 87,158 | +0.29(+4.19%) |
Mar 03, 2014 | 7.029 | 7.052 | 6.939 | 7.005 | 15,602 | -0.04(-0.59%) |
Feb 28, 2014 | 7.040 | 7.076 | 6.969 | 7.046 | 33,109 | +0.04(+0.51%) |
Feb 27, 2014 | 6.963 | 7.052 | 6.903 | 7.011 | 10,912 | +0.04(+0.52%) |
Feb 26, 2014 | 6.951 | 7.035 | 6.927 | 6.975 | 17,361 | +0.02(+0.34%) |
Feb 25, 2014 | 6.957 | 7.017 | 6.885 | 6.951 | 17,680 | -0.01(-0.09%) |
Feb 24, 2014 | 6.885 | 7.035 | 6.867 | 6.957 | 20,680 | +0.09(+1.31%) |
Feb 21, 2014 | 6.789 | 6.975 | 6.741 | 6.867 | 39,199 | +0.11(+1.68%) |
Feb 20, 2014 | 6.627 | 6.771 | 6.627 | 6.753 | 12,960 | +0.08(+1.26%) |
Feb 19, 2014 | 6.669 | 6.764 | 6.622 | 6.669 | 27,049 | -0.04(-0.62%) |
Feb 18, 2014 | 6.609 | 6.735 | 6.574 | 6.711 | 17,204 | +0.12(+1.82%) |
Feb 14, 2014 | 6.663 | 6.591 | 6.591 | 6.591 | 18,874 | -0.07(-0.99%) |
Feb 13, 2014 | 6.544 | 6.675 | 6.472 | 6.657 | 27,273 | +0.08(+1.28%) |
Feb 12, 2014 | 6.550 | 6.580 | 6.478 | 6.574 | 16,252 | +0.01(+0.18%) |
Feb 11, 2014 | 6.496 | 6.568 | 6.496 | 6.562 | 20,206 | +0.06(+0.92%) |
Feb 10, 2014 | 6.591 | 6.591 | 6.418 | 6.502 | 27,836 | -0.10(-1.54%) |
Feb 07, 2014 | 6.645 | 6.687 | 6.496 | 6.603 | 40,038 | -0.04(-0.63%) |
Feb 06, 2014 | 6.532 | 6.687 | 6.436 | 6.645 | 39,413 | +0.13(+2.02%) |
Feb 05, 2014 | 6.544 | 6.556 | 6.466 | 6.514 | 46,106 | -0.05(-0.73%) |
Feb 04, 2014 | 6.514 | 6.690 | 6.472 | 6.562 | 51,261 | +0.06(+0.92%) |
Feb 03, 2014 | 6.777 | 6.777 | 6.466 | 6.502 | 64,281 | -0.27(-3.98%) |
Jan 31, 2014 | 6.747 | 6.873 | 6.717 | 6.771 | 28,434 | -0.07(-1.05%) |
Jan 30, 2014 | 6.717 | 6.885 | 6.609 | 6.843 | 66,656 | +0.16(+2.33%) |
Jan 29, 2014 | 6.580 | 6.789 | 6.538 | 6.687 | 74,705 | +0.08(+1.18%) |
Jan 28, 2014 | 6.687 | 6.699 | 6.508 | 6.609 | 47,728 | -0.17(-2.56%) |
Jan 27, 2014 | 6.705 | 6.837 | 6.705 | 6.783 | 29,381 | +0.11(+1.71%) |
Jan 24, 2014 | 6.711 | 6.825 | 6.657 | 6.669 | 73,616 | -0.10(-1.50%) |
Jan 23, 2014 | 6.777 | 6.795 | 6.711 | 6.771 | 40,245 | -0.01(-0.18%) |
Jan 22, 2014 | 6.813 | 6.813 | 6.749 | 6.783 | 65,171 | +0.01(+0.18%) |
Jan 21, 2014 | 6.753 | 6.777 | 6.681 | 6.771 | 32,088 | +0.03(+0.44%) |
Jan 17, 2014 | 6.687 | 6.741 | 6.741 | 6.741 | 21,881 | +0.07(+0.99%) |
Jan 16, 2014 | 6.735 | 6.735 | 6.556 | 6.675 | 28,110 | -0.07(-1.06%) |
Jan 15, 2014 | 6.705 | 6.831 | 6.705 | 6.747 | 26,478 | +0.04(+0.63%) |
Jan 14, 2014 | 6.711 | 6.753 | 6.585 | 6.705 | 7,416 | +0.01(+0.09%) |
Jan 13, 2014 | 6.714 | 6.717 | 6.621 | 6.699 | 22,517 | -0.04(-0.53%) |
Jan 10, 2014 | 6.723 | 6.819 | 6.711 | 6.735 | 28,704 | +0.03(+0.45%) |
Jan 09, 2014 | 6.831 | 6.831 | 6.669 | 6.705 | 15,843 | -0.09(-1.32%) |
Jan 08, 2014 | 6.843 | 6.843 | 6.735 | 6.795 | 23,159 | -0.04(-0.53%) |
Jan 07, 2014 | 6.765 | 6.837 | 6.753 | 6.831 | 30,401 | +0.05(+0.80%) |
Jan 06, 2014 | 6.819 | 6.819 | 6.722 | 6.777 | 14,486 | -0.01(-0.09%) |
Jan 03, 2014 | 6.627 | 6.795 | 6.585 | 6.783 | 58,007 | +0.15(+2.26%) |
Jan 02, 2014 | 6.753 | 6.759 | 6.615 | 6.633 | 31,013 | -0.10(-1.51%) |
Dec 31, 2013 | 7.023 | 6.735 | 6.735 | 6.735 | 38,584 | -0.26(-3.68%) |
Dec 30, 2013 | 6.975 | 7.076 | 6.873 | 6.993 | 32,511 | +0.06(+0.86%) |
Dec 27, 2013 | 7.005 | 7.005 | 6.933 | 6.933 | 17,588 | -0.04(-0.52%) |
Dec 26, 2013 | 6.987 | 7.023 | 6.969 | 6.969 | 9,672 | -0.01(-0.17%) |
Dec 24, 2013 | 6.807 | 7.011 | 6.807 | 6.981 | 12,074 | +0.22(+3.28%) |
Dec 23, 2013 | 6.741 | 6.795 | 6.687 | 6.759 | 28,589 | +0.02(+0.36%) |
Dec 20, 2013 | 6.699 | 6.825 | 6.681 | 6.735 | 141,178 | +0.03(+0.45%) |
Dec 19, 2013 | 6.747 | 6.765 | 6.609 | 6.705 | 18,470 | -0.08(-1.15%) |
Dec 18, 2013 | 6.669 | 6.801 | 6.669 | 6.783 | 32,401 | +0.14(+2.07%) |
Dec 17, 2013 | 6.568 | 6.723 | 6.521 | 6.645 | 33,605 | +0.07(+1.09%) |
Dec 16, 2013 | 6.508 | 6.585 | 6.502 | 6.574 | 24,649 | +0.07(+1.10%) |
Dec 13, 2013 | 6.484 | 6.538 | 6.484 | 6.502 | 38,212 | -0.03(-0.46%) |
Dec 12, 2013 | 6.490 | 6.532 | 6.460 | 6.532 | 55,770 | +0.03(+0.46%) |
Dec 11, 2013 | 6.532 | 6.538 | 6.490 | 6.502 | 24,061 | -0.04(-0.55%) |
Dec 10, 2013 | 6.562 | 6.591 | 6.448 | 6.538 | 27,031 | -0.01(-0.18%) |
Dec 09, 2013 | 6.801 | 6.813 | 6.448 | 6.550 | 62,739 | -0.26(-3.87%) |
Dec 06, 2013 | 6.825 | 6.873 | 6.687 | 6.813 | 34,587 | +0.05(+0.71%) |
Dec 05, 2013 | 6.777 | 6.831 | 6.651 | 6.765 | 32,426 | -0.01(-0.18%) |
Dec 04, 2013 | 6.741 | 6.843 | 6.645 | 6.777 | 28,551 | -0.01(-0.18%) |
Dec 03, 2013 | 6.544 | 6.831 | 6.526 | 6.789 | 55,496 | +0.22(+3.28%) |
Dec 02, 2013 | 6.891 | 6.987 | 6.346 | 6.574 | 102,704 | -0.29(-4.27%) |
Nov 29, 2013 | 6.837 | 6.921 | 6.817 | 6.867 | 20,748 | +0.11(+1.59%) |
Nov 27, 2013 | 6.436 | 6.795 | 6.436 | 6.759 | 62,995 | +0.36(+5.61%) |
Nov 26, 2013 | 6.544 | 6.612 | 6.280 | 6.400 | 180,859 | -0.13(-2.02%) |
Nov 25, 2013 | 6.136 | 6.562 | 6.136 | 6.532 | 40,392 | +0.40(+6.44%) |
Nov 22, 2013 | 6.059 | 6.136 | 6.047 | 6.136 | 31,691 | +0.07(+1.08%) |
Nov 21, 2013 | 6.053 | 6.119 | 5.993 | 6.071 | 39,341 | +0.04(+0.70%) |
Nov 20, 2013 | 6.107 | 6.214 | 5.993 | 6.029 | 56,970 | -0.11(-1.85%) |
Nov 19, 2013 | 5.945 | 6.214 | 5.945 | 6.142 | 57,234 | +0.20(+3.32%) |
Nov 18, 2013 | 5.915 | 5.957 | 5.894 | 5.945 | 38,381 | +0.04(+0.61%) |
Nov 15, 2013 | 5.783 | 5.921 | 5.771 | 5.909 | 60,327 | +0.11(+1.86%) |
Nov 14, 2013 | 5.783 | 5.855 | 5.717 | 5.801 | 26,274 | +0.00(+0.00%) |
Nov 13, 2013 | 5.777 | 5.807 | 5.753 | 5.801 | 18,373 | -0.01(-0.10%) |
Nov 12, 2013 | 5.828 | 5.867 | 5.777 | 5.807 | 29,884 | +0.00(+0.00%) |
Nov 11, 2013 | 5.771 | 5.849 | 5.693 | 5.807 | 19,828 | +0.04(+0.62%) |
Nov 08, 2013 | 5.717 | 5.819 | 5.586 | 5.771 | 44,280 | +0.06(+1.05%) |
Nov 07, 2013 | 5.693 | 5.771 | 5.652 | 5.711 | 60,748 | +0.04(+0.74%) |
Nov 06, 2013 | 5.676 | 5.723 | 5.592 | 5.670 | 41,676 | +0.01(+0.11%) |
Nov 05, 2013 | 5.670 | 5.717 | 5.613 | 5.664 | 124,341 | -0.01(-0.21%) |
Nov 04, 2013 | 5.693 | 5.723 | 5.637 | 5.676 | 31,836 | -0.02(-0.32%) |
Nov 01, 2013 | 5.664 | 5.759 | 5.610 | 5.693 | 102,212 | +0.01(+0.11%) |
Oct 31, 2013 | 5.658 | 5.723 | 5.592 | 5.687 | 64,867 | +0.02(+0.42%) |
Oct 30, 2013 | 5.622 | 5.676 | 5.550 | 5.664 | 85,225 | +0.03(+0.53%) |
Oct 29, 2013 | 5.640 | 5.687 | 5.610 | 5.634 | 74,470 | -0.01(-0.11%) |
Oct 28, 2013 | 5.676 | 5.747 | 5.605 | 5.640 | 43,537 | -0.01(-0.21%) |
Oct 25, 2013 | 5.670 | 5.687 | 5.616 | 5.652 | 31,706 | +0.01(+0.11%) |
Oct 24, 2013 | 5.652 | 5.687 | 5.616 | 5.646 | 25,038 | -0.01(-0.11%) |
Oct 23, 2013 | 5.568 | 5.664 | 5.568 | 5.652 | 39,964 | +0.06(+1.07%) |
Oct 22, 2013 | 5.520 | 5.610 | 5.520 | 5.592 | 38,477 | +0.11(+1.97%) |
Oct 21, 2013 | 5.484 | 5.544 | 5.448 | 5.484 | 36,947 | +0.02(+0.33%) |
Oct 18, 2013 | 5.472 | 5.514 | 5.460 | 5.466 | 72,434 | +0.01(+0.11%) |
Oct 17, 2013 | 5.538 | 5.574 | 5.442 | 5.460 | 46,553 | -0.08(-1.51%) |
Oct 16, 2013 | 5.544 | 5.687 | 5.460 | 5.544 | 132,643 | +0.01(+0.22%) |
Oct 15, 2013 | 5.544 | 5.616 | 5.484 | 5.532 | 24,371 | -0.04(-0.65%) |
Oct 14, 2013 | 5.556 | 5.580 | 5.502 | 5.568 | 29,204 | -0.01(-0.21%) |
Oct 11, 2013 | 5.586 | 5.658 | 5.556 | 5.580 | 35,583 | -0.04(-0.64%) |
Oct 10, 2013 | 5.562 | 5.658 | 5.562 | 5.616 | 18,205 | +0.14(+2.51%) |
Oct 09, 2013 | 5.484 | 5.562 | 5.358 | 5.478 | 64,137 | -0.01(-0.22%) |
Oct 08, 2013 | 5.544 | 5.592 | 5.484 | 5.490 | 22,359 | -0.05(-0.86%) |
Oct 07, 2013 | 5.502 | 5.628 | 5.478 | 5.538 | 21,559 | +0.00(+0.00%) |
Oct 04, 2013 | 5.586 | 5.640 | 5.502 | 5.538 | 15,527 | -0.06(-1.07%) |
Oct 03, 2013 | 5.693 | 5.693 | 5.562 | 5.598 | 29,703 | -0.13(-2.20%) |
Oct 02, 2013 | 5.652 | 5.807 | 5.580 | 5.723 | 37,295 | +0.05(+0.84%) |
Oct 01, 2013 | 5.562 | 5.777 | 5.514 | 5.676 | 80,121 | +0.13(+2.27%) |
Sep 30, 2013 | 5.490 | 5.646 | 5.454 | 5.550 | 98,912 | +0.02(+0.43%) |
Sep 27, 2013 | 5.568 | 5.592 | 5.496 | 5.526 | 24,811 | -0.08(-1.49%) |
Sep 26, 2013 | 5.759 | 5.793 | 5.484 | 5.610 | 38,616 | -0.15(-2.60%) |
Sep 25, 2013 | 5.783 | 5.807 | 5.693 | 5.759 | 30,323 | -0.03(-0.52%) |
Sep 24, 2013 | 5.765 | 5.807 | 5.765 | 5.789 | 15,443 | +0.03(+0.52%) |
Sep 23, 2013 | 5.741 | 5.813 | 5.688 | 5.759 | 53,111 | +0.01(+0.21%) |
Sep 20, 2013 | 5.837 | 5.867 | 5.736 | 5.747 | 133,456 | -0.10(-1.64%) |
Sep 19, 2013 | 5.939 | 5.939 | 5.795 | 5.843 | 35,865 | -0.07(-1.11%) |
Sep 18, 2013 | 5.762 | 5.951 | 5.762 | 5.909 | 89,112 | +0.14(+2.39%) |
Sep 17, 2013 | 5.795 | 5.819 | 5.676 | 5.771 | 37,403 | -0.01(-0.10%) |
Sep 16, 2013 | 5.837 | 5.867 | 5.735 | 5.777 | 60,574 | +0.02(+0.31%) |
Sep 13, 2013 | 5.705 | 5.837 | 5.640 | 5.759 | 31,860 | +0.08(+1.37%) |
Sep 12, 2013 | 5.705 | 5.777 | 5.661 | 5.681 | 39,328 | -0.03(-0.52%) |
Sep 11, 2013 | 5.801 | 5.837 | 5.711 | 5.711 | 13,868 | -0.11(-1.85%) |
Sep 10, 2013 | 5.783 | 5.837 | 5.717 | 5.819 | 58,052 | +0.05(+0.93%) |
Sep 09, 2013 | 5.520 | 5.825 | 5.520 | 5.765 | 37,134 | +0.25(+4.45%) |
Sep 06, 2013 | 5.532 | 5.592 | 5.418 | 5.520 | 34,156 | +0.02(+0.44%) |
Sep 05, 2013 | 5.538 | 5.592 | 5.478 | 5.496 | 13,269 | -0.02(-0.33%) |
Sep 04, 2013 | 5.472 | 5.592 | 5.406 | 5.514 | 25,754 | +0.05(+0.88%) |