Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 8.050 | 8.090 | 7.690 | 7.710 | 58,176 | -0.41(-5.05%) |
Nov 26, 2014 | 8.160 | 8.120 | 8.120 | 8.120 | 60,700 | -0.05(-0.61%) |
Nov 25, 2014 | 8.170 | 8.240 | 8.110 | 8.170 | 27,455 | -0.01(-0.12%) |
Nov 24, 2014 | 8.040 | 8.200 | 8.010 | 8.180 | 48,934 | +0.10(+1.24%) |
Nov 21, 2014 | 8.140 | 8.380 | 8.050 | 8.080 | 87,829 | +0.04(+0.50%) |
Nov 20, 2014 | 7.800 | 8.050 | 7.800 | 8.040 | 22,467 | +0.22(+2.81%) |
Nov 19, 2014 | 7.990 | 8.050 | 7.770 | 7.820 | 46,209 | -0.24(-2.98%) |
Nov 18, 2014 | 8.030 | 8.130 | 7.950 | 8.060 | 55,615 | +0.05(+0.62%) |
Nov 17, 2014 | 8.060 | 8.090 | 7.960 | 8.010 | 47,500 | -0.08(-0.99%) |
Nov 14, 2014 | 8.040 | 8.200 | 7.930 | 8.090 | 47,565 | +0.09(+1.12%) |
Nov 13, 2014 | 8.140 | 8.180 | 7.840 | 8.000 | 54,854 | -0.12(-1.48%) |
Nov 12, 2014 | 7.980 | 8.140 | 7.950 | 8.120 | 34,477 | +0.09(+1.12%) |
Nov 11, 2014 | 8.180 | 8.180 | 8.010 | 8.030 | 39,299 | -0.13(-1.59%) |
Nov 10, 2014 | 8.160 | 8.260 | 8.090 | 8.160 | 57,953 | +0.00(+0.00%) |
Nov 07, 2014 | 8.250 | 8.350 | 8.080 | 8.160 | 44,411 | -0.09(-1.09%) |
Nov 06, 2014 | 8.070 | 8.250 | 7.980 | 8.250 | 55,378 | -0.10(-1.20%) |
Nov 05, 2014 | 8.110 | 8.350 | 7.940 | 8.350 | 64,532 | +0.28(+3.47%) |
Nov 04, 2014 | 8.040 | 8.170 | 7.990 | 8.070 | 39,280 | -0.02(-0.25%) |
Nov 03, 2014 | 8.240 | 8.250 | 8.000 | 8.090 | 52,234 | -0.15(-1.82%) |
Oct 31, 2014 | 8.030 | 8.250 | 7.780 | 8.240 | 93,445 | +0.40(+5.10%) |
Oct 30, 2014 | 7.690 | 7.890 | 7.480 | 7.840 | 62,719 | +0.11(+1.42%) |
Oct 29, 2014 | 7.630 | 7.780 | 7.540 | 7.730 | 27,237 | +0.13(+1.71%) |
Oct 28, 2014 | 7.500 | 7.710 | 7.450 | 7.600 | 71,697 | +0.11(+1.47%) |
Oct 27, 2014 | 7.260 | 7.490 | 7.290 | 7.490 | 45,462 | +0.20(+2.74%) |
Oct 24, 2014 | 7.310 | 7.480 | 7.220 | 7.290 | 43,169 | -0.05(-0.68%) |
Oct 23, 2014 | 7.320 | 7.560 | 7.280 | 7.340 | 38,787 | +0.06(+0.82%) |
Oct 22, 2014 | 7.460 | 7.460 | 7.110 | 7.280 | 49,307 | -0.14(-1.89%) |
Oct 21, 2014 | 7.320 | 7.540 | 7.160 | 7.420 | 60,837 | +0.16(+2.20%) |
Oct 20, 2014 | 7.130 | 7.260 | 7.130 | 7.260 | 36,143 | +0.12(+1.68%) |
Oct 17, 2014 | 7.510 | 7.510 | 7.130 | 7.140 | 50,511 | -0.27(-3.64%) |
Oct 16, 2014 | 7.200 | 7.660 | 7.200 | 7.410 | 77,223 | -0.11(-1.46%) |
Oct 15, 2014 | 6.820 | 7.610 | 6.617 | 7.520 | 139,965 | +0.66(+9.62%) |
Oct 14, 2014 | 6.850 | 7.000 | 6.516 | 6.860 | 150,067 | +0.00(+0.00%) |
Oct 13, 2014 | 6.830 | 7.095 | 6.760 | 6.860 | 64,555 | +0.10(+1.48%) |
Oct 10, 2014 | 6.940 | 6.970 | 6.700 | 6.760 | 77,356 | -0.23(-3.29%) |
Oct 09, 2014 | 7.350 | 7.350 | 6.990 | 6.990 | 65,518 | -0.38(-5.16%) |
Oct 08, 2014 | 7.180 | 7.370 | 7.000 | 7.370 | 80,389 | +0.15(+2.08%) |
Oct 07, 2014 | 7.350 | 7.400 | 7.190 | 7.220 | 60,852 | -0.18(-2.43%) |
Oct 06, 2014 | 7.500 | 7.500 | 7.350 | 7.400 | 132,129 | -0.04(-0.54%) |
Oct 03, 2014 | 7.460 | 7.580 | 7.350 | 7.440 | 78,335 | +0.09(+1.22%) |
Oct 02, 2014 | 6.890 | 7.370 | 6.890 | 7.350 | 101,732 | +0.50(+7.30%) |
Oct 01, 2014 | 6.890 | 7.000 | 6.800 | 6.850 | 79,054 | +0.00(+0.00%) |
Sep 30, 2014 | 7.040 | 7.220 | 6.780 | 6.850 | 78,423 | -0.15(-2.14%) |
Sep 29, 2014 | 6.790 | 7.110 | 6.730 | 7.000 | 293,231 | +0.14(+2.04%) |
Sep 26, 2014 | 7.000 | 7.080 | 6.780 | 6.860 | 86,917 | -0.15(-2.14%) |
Sep 25, 2014 | 7.220 | 7.220 | 7.000 | 7.010 | 93,186 | -0.28(-3.84%) |
Sep 24, 2014 | 7.260 | 7.310 | 7.130 | 7.290 | 52,240 | +0.07(+0.97%) |
Sep 23, 2014 | 7.260 | 7.430 | 7.180 | 7.220 | 42,094 | -0.07(-0.96%) |
Sep 22, 2014 | 7.400 | 7.400 | 7.250 | 7.290 | 44,559 | -0.11(-1.49%) |
Sep 19, 2014 | 7.540 | 7.640 | 7.180 | 7.400 | 156,658 | -0.11(-1.46%) |
Sep 18, 2014 | 7.570 | 7.650 | 7.450 | 7.510 | 47,187 | -0.04(-0.53%) |
Sep 17, 2014 | 7.570 | 7.670 | 7.480 | 7.550 | 23,448 | +0.00(+0.00%) |
Sep 16, 2014 | 7.500 | 7.580 | 7.480 | 7.550 | 57,725 | +0.00(+0.00%) |
Sep 15, 2014 | 7.420 | 7.670 | 7.250 | 7.550 | 78,713 | +0.15(+2.03%) |
Sep 12, 2014 | 7.770 | 7.770 | 7.360 | 7.400 | 100,596 | -0.35(-4.52%) |
Sep 11, 2014 | 7.670 | 7.800 | 7.640 | 7.750 | 53,459 | +0.01(+0.13%) |
Sep 10, 2014 | 7.640 | 7.880 | 7.560 | 7.740 | 63,157 | +0.06(+0.78%) |
Sep 09, 2014 | 7.900 | 7.980 | 7.670 | 7.680 | 110,198 | -0.21(-2.66%) |
Sep 08, 2014 | 8.090 | 8.090 | 7.870 | 7.890 | 51,074 | -0.23(-2.83%) |
Sep 05, 2014 | 7.900 | 8.130 | 7.805 | 8.120 | 53,718 | +0.17(+2.14%) |
Sep 04, 2014 | 8.070 | 8.200 | 7.890 | 7.950 | 69,408 | -0.07(-0.87%) |
Sep 03, 2014 | 8.450 | 8.450 | 8.000 | 8.020 | 62,462 | -0.38(-4.52%) |
Sep 02, 2014 | 8.430 | 8.470 | 8.260 | 8.400 | 61,743 | -0.01(-0.12%) |
Aug 29, 2014 | 8.380 | 8.410 | 8.410 | 8.410 | 45,200 | +0.03(+0.36%) |
Aug 28, 2014 | 8.360 | 8.500 | 8.250 | 8.380 | 60,623 | -0.05(-0.59%) |
Aug 27, 2014 | 8.470 | 8.520 | 8.260 | 8.430 | 82,377 | +0.01(+0.12%) |
Aug 26, 2014 | 8.310 | 8.500 | 8.270 | 8.420 | 108,845 | +0.08(+0.96%) |
Aug 25, 2014 | 8.430 | 8.670 | 8.260 | 8.340 | 88,707 | -0.07(-0.83%) |
Aug 22, 2014 | 8.160 | 8.460 | 8.000 | 8.410 | 129,267 | +0.23(+2.81%) |
Aug 21, 2014 | 8.080 | 8.235 | 8.000 | 8.180 | 107,207 | +0.06(+0.74%) |
Aug 20, 2014 | 8.270 | 8.270 | 8.090 | 8.120 | 90,479 | -0.25(-2.99%) |
Aug 19, 2014 | 8.400 | 8.520 | 8.290 | 8.370 | 109,746 | -0.03(-0.36%) |
Aug 18, 2014 | 8.350 | 8.540 | 8.325 | 8.400 | 198,335 | +0.14(+1.69%) |
Aug 15, 2014 | 8.870 | 8.980 | 8.250 | 8.260 | 139,820 | -0.56(-6.35%) |
Aug 14, 2014 | 8.800 | 8.960 | 8.650 | 8.820 | 71,616 | +0.03(+0.34%) |
Aug 13, 2014 | 8.460 | 8.860 | 8.460 | 8.790 | 101,699 | +0.35(+4.15%) |
Aug 12, 2014 | 8.310 | 8.564 | 8.272 | 8.440 | 107,998 | +0.07(+0.84%) |
Aug 11, 2014 | 8.250 | 8.680 | 8.234 | 8.370 | 160,280 | +0.06(+0.72%) |
Aug 08, 2014 | 7.930 | 8.300 | 7.830 | 8.310 | 125,559 | +0.37(+4.66%) |
Aug 07, 2014 | 7.700 | 7.940 | 7.700 | 7.940 | 79,838 | +0.30(+3.93%) |
Aug 06, 2014 | 7.510 | 7.700 | 7.380 | 7.640 | 116,119 | +0.06(+0.79%) |
Aug 05, 2014 | 7.830 | 7.910 | 7.470 | 7.580 | 80,469 | -0.26(-3.32%) |
Aug 04, 2014 | 7.680 | 7.860 | 7.610 | 7.840 | 102,621 | +0.25(+3.29%) |
Aug 01, 2014 | 7.550 | 7.810 | 7.350 | 7.590 | 153,829 | +0.07(+0.93%) |
Jul 31, 2014 | 7.250 | 7.580 | 7.110 | 7.520 | 206,083 | +0.77(+11.41%) |
Jul 30, 2014 | 6.580 | 6.790 | 6.450 | 6.750 | 87,855 | +0.19(+2.90%) |
Jul 29, 2014 | 6.400 | 6.580 | 6.350 | 6.560 | 68,188 | +0.15(+2.34%) |
Jul 28, 2014 | 6.500 | 6.550 | 6.380 | 6.410 | 69,345 | -0.10(-1.54%) |
Jul 25, 2014 | 6.550 | 6.623 | 6.500 | 6.510 | 57,827 | -0.09(-1.36%) |
Jul 24, 2014 | 6.800 | 6.890 | 6.580 | 6.600 | 71,716 | -0.19(-2.80%) |
Jul 23, 2014 | 6.890 | 6.890 | 6.730 | 6.790 | 58,029 | -0.06(-0.88%) |
Jul 22, 2014 | 6.700 | 6.880 | 6.660 | 6.850 | 77,785 | +0.16(+2.39%) |
Jul 21, 2014 | 6.660 | 6.810 | 6.520 | 6.690 | 91,364 | -0.01(-0.15%) |
Jul 18, 2014 | 6.810 | 6.930 | 6.680 | 6.700 | 320,264 | -0.15(-2.19%) |
Jul 17, 2014 | 6.920 | 6.950 | 6.830 | 6.850 | 81,879 | -0.07(-1.01%) |
Jul 16, 2014 | 7.010 | 7.050 | 6.920 | 6.920 | 73,303 | -0.08(-1.14%) |
Jul 15, 2014 | 7.070 | 7.080 | 6.880 | 7.000 | 89,264 | -0.05(-0.71%) |
Jul 14, 2014 | 7.050 | 7.150 | 6.940 | 7.050 | 54,336 | +0.11(+1.59%) |
Jul 11, 2014 | 6.970 | 6.990 | 6.840 | 6.940 | 68,720 | +0.03(+0.43%) |
Jul 10, 2014 | 6.940 | 6.980 | 6.790 | 6.910 | 55,986 | -0.10(-1.43%) |
Jul 09, 2014 | 7.070 | 7.130 | 7.000 | 7.010 | 58,431 | -0.04(-0.57%) |
Jul 08, 2014 | 7.060 | 7.190 | 6.930 | 7.050 | 87,866 | -0.04(-0.56%) |
Jul 07, 2014 | 7.190 | 7.190 | 7.010 | 7.090 | 105,374 | -0.10(-1.39%) |
Jul 03, 2014 | 7.300 | 7.190 | 7.190 | 7.190 | 40,000 | -0.09(-1.24%) |
Jul 02, 2014 | 7.150 | 7.330 | 7.110 | 7.280 | 126,393 | +0.09(+1.25%) |
Jul 01, 2014 | 7.030 | 7.220 | 7.030 | 7.190 | 125,278 | +0.16(+2.28%) |
Jun 30, 2014 | 7.280 | 7.280 | 7.000 | 7.030 | 113,157 | -0.22(-3.03%) |
Jun 27, 2014 | 7.150 | 7.290 | 7.010 | 7.250 | 251,984 | +0.06(+0.83%) |
Jun 26, 2014 | 6.980 | 7.250 | 6.820 | 7.190 | 106,973 | +0.20(+2.86%) |
Jun 25, 2014 | 6.960 | 7.130 | 6.940 | 6.990 | 109,318 | -0.04(-0.57%) |
Jun 24, 2014 | 7.230 | 7.399 | 6.950 | 7.030 | 78,809 | -0.23(-3.17%) |
Jun 23, 2014 | 7.140 | 7.320 | 7.020 | 7.260 | 128,667 | +0.17(+2.40%) |
Jun 20, 2014 | 7.190 | 7.190 | 7.000 | 7.090 | 114,699 | -0.12(-1.66%) |
Jun 19, 2014 | 7.290 | 7.374 | 7.110 | 7.210 | 46,494 | -0.06(-0.83%) |
Jun 18, 2014 | 7.220 | 7.310 | 7.110 | 7.270 | 58,066 | +0.05(+0.69%) |
Jun 17, 2014 | 7.130 | 7.270 | 7.020 | 7.220 | 82,151 | +0.06(+0.84%) |
Jun 16, 2014 | 7.190 | 7.200 | 7.040 | 7.160 | 70,846 | -0.03(-0.42%) |
Jun 13, 2014 | 7.200 | 7.226 | 7.100 | 7.190 | 64,096 | +0.00(+0.00%) |
Jun 12, 2014 | 7.140 | 7.220 | 7.020 | 7.190 | 94,055 | +0.07(+0.98%) |
Jun 11, 2014 | 7.210 | 7.240 | 7.070 | 7.120 | 64,452 | -0.11(-1.52%) |
Jun 10, 2014 | 7.350 | 7.420 | 7.140 | 7.230 | 81,169 | +0.01(+0.14%) |
Jun 06, 2014 | 7.150 | 7.290 | 7.010 | 7.220 | 142,817 | +0.15(+2.12%) |
Jun 05, 2014 | 6.850 | 7.090 | 6.700 | 7.070 | 134,071 | +0.20(+2.91%) |
Jun 04, 2014 | 6.460 | 6.960 | 6.450 | 6.870 | 240,278 | +0.60(+9.57%) |
Jun 03, 2014 | 6.340 | 6.400 | 6.160 | 6.270 | 81,490 | -0.16(-2.49%) |
Jun 02, 2014 | 6.600 | 6.610 | 6.350 | 6.430 | 110,722 | -0.12(-1.83%) |
May 30, 2014 | 6.780 | 6.780 | 6.510 | 6.550 | 87,870 | -0.25(-3.68%) |
May 29, 2014 | 7.020 | 7.020 | 6.720 | 6.800 | 71,071 | -0.12(-1.73%) |
May 28, 2014 | 6.910 | 7.000 | 6.770 | 6.920 | 122,378 | -0.01(-0.14%) |
May 27, 2014 | 6.930 | 7.140 | 6.810 | 6.930 | 165,686 | +0.03(+0.43%) |
May 23, 2014 | 6.720 | 6.900 | 6.900 | 6.900 | 185,800 | +0.24(+3.60%) |
May 22, 2014 | 6.370 | 6.690 | 6.370 | 6.660 | 185,752 | +0.35(+5.55%) |
May 21, 2014 | 6.180 | 6.370 | 6.155 | 6.310 | 171,447 | +0.13(+2.10%) |
May 20, 2014 | 6.440 | 6.480 | 6.080 | 6.180 | 284,796 | -0.25(-3.89%) |
May 19, 2014 | 6.040 | 6.490 | 6.000 | 6.430 | 222,703 | +0.48(+8.07%) |
May 16, 2014 | 5.790 | 5.970 | 5.790 | 5.950 | 150,059 | +0.15(+2.59%) |
May 15, 2014 | 5.790 | 5.860 | 5.680 | 5.800 | 136,844 | +0.02(+0.35%) |
May 14, 2014 | 6.010 | 6.100 | 5.770 | 5.780 | 200,138 | -0.22(-3.67%) |
May 13, 2014 | 5.710 | 6.130 | 5.710 | 6.000 | 323,304 | +0.25(+4.35%) |
May 12, 2014 | 5.810 | 6.020 | 5.730 | 5.750 | 308,670 | -0.07(-1.20%) |
May 09, 2014 | 5.680 | 5.870 | 5.670 | 5.820 | 178,131 | +0.08(+1.39%) |
May 08, 2014 | 5.900 | 6.150 | 5.590 | 5.740 | 618,603 | -0.43(-6.97%) |
May 07, 2014 | 6.200 | 6.380 | 5.900 | 6.170 | 200,750 | -0.04(-0.64%) |
May 06, 2014 | 6.180 | 6.290 | 6.160 | 6.210 | 128,990 | -0.03(-0.48%) |
May 05, 2014 | 6.190 | 6.330 | 6.180 | 6.240 | 233,290 | -0.03(-0.48%) |
May 02, 2014 | 6.340 | 6.390 | 6.230 | 6.270 | 96,475 | -0.08(-1.26%) |
May 01, 2014 | 6.390 | 6.440 | 6.200 | 6.350 | 185,571 | -0.06(-0.94%) |
Apr 30, 2014 | 6.360 | 6.540 | 6.260 | 6.410 | 329,205 | +0.04(+0.63%) |
Apr 29, 2014 | 6.460 | 6.560 | 6.320 | 6.370 | 166,861 | -0.04(-0.62%) |
Apr 28, 2014 | 6.550 | 6.560 | 6.310 | 6.410 | 116,793 | -0.09(-1.38%) |
Apr 25, 2014 | 6.710 | 6.710 | 6.440 | 6.500 | 130,001 | -0.23(-3.42%) |
Apr 24, 2014 | 6.790 | 6.820 | 6.650 | 6.730 | 165,491 | +0.02(+0.30%) |
Apr 23, 2014 | 6.810 | 6.850 | 6.678 | 6.710 | 116,156 | -0.12(-1.76%) |
Apr 22, 2014 | 6.860 | 6.880 | 6.800 | 6.830 | 214,268 | +0.01(+0.15%) |
Apr 21, 2014 | 6.810 | 6.890 | 6.760 | 6.820 | 99,338 | +0.03(+0.44%) |
Apr 17, 2014 | 6.880 | 6.790 | 6.790 | 6.790 | 371,400 | -0.09(-1.31%) |
Apr 16, 2014 | 6.870 | 6.932 | 6.830 | 6.880 | 138,672 | +0.09(+1.33%) |
Apr 15, 2014 | 7.000 | 7.023 | 6.520 | 6.790 | 288,656 | -0.21(-3.00%) |
Apr 14, 2014 | 7.210 | 7.210 | 7.000 | 7.000 | 131,238 | -0.08(-1.13%) |
Apr 11, 2014 | 7.140 | 7.200 | 7.010 | 7.080 | 167,181 | -0.09(-1.26%) |
Apr 10, 2014 | 7.140 | 7.200 | 7.110 | 7.170 | 188,157 | +0.01(+0.14%) |
Apr 09, 2014 | 7.250 | 7.250 | 7.070 | 7.160 | 149,579 | -0.01(-0.14%) |
Apr 08, 2014 | 7.080 | 7.250 | 7.070 | 7.170 | 177,312 | +0.14(+1.99%) |
Apr 07, 2014 | 7.260 | 7.300 | 7.000 | 7.030 | 255,657 | -0.25(-3.43%) |
Apr 04, 2014 | 7.590 | 7.600 | 7.250 | 7.280 | 186,657 | -0.30(-3.96%) |
Apr 03, 2014 | 7.580 | 7.665 | 7.520 | 7.580 | 134,193 | -0.01(-0.13%) |
Apr 02, 2014 | 7.650 | 7.730 | 7.560 | 7.590 | 161,636 | -0.03(-0.39%) |
Apr 01, 2014 | 7.710 | 7.790 | 7.570 | 7.620 | 207,101 | +0.06(+0.79%) |
Mar 31, 2014 | 7.710 | 7.820 | 7.560 | 7.560 | 195,982 | -0.11(-1.43%) |
Mar 28, 2014 | 7.680 | 7.760 | 7.550 | 7.670 | 545,436 | -0.02(-0.26%) |
Mar 27, 2014 | 7.660 | 7.780 | 7.600 | 7.690 | 93,603 | -0.01(-0.13%) |
Mar 26, 2014 | 8.020 | 8.170 | 7.700 | 7.700 | 168,488 | -0.18(-2.28%) |
Mar 25, 2014 | 7.920 | 7.980 | 7.700 | 7.880 | 157,714 | +0.04(+0.51%) |
Mar 24, 2014 | 8.010 | 8.100 | 7.710 | 7.840 | 221,243 | -0.10(-1.26%) |
Mar 21, 2014 | 7.870 | 7.980 | 7.740 | 7.940 | 296,388 | +0.14(+1.79%) |
Mar 20, 2014 | 7.760 | 7.860 | 7.670 | 7.800 | 234,065 | +0.06(+0.78%) |
Mar 19, 2014 | 7.650 | 7.830 | 7.600 | 7.740 | 251,780 | +0.22(+2.93%) |
Mar 18, 2014 | 7.760 | 7.880 | 7.500 | 7.520 | 303,094 | +0.04(+0.53%) |
Mar 17, 2014 | 7.590 | 7.850 | 7.410 | 7.480 | 397,541 | -0.04(-0.53%) |
Mar 14, 2014 | 8.030 | 8.140 | 7.500 | 7.520 | 783,470 | -0.63(-7.73%) |
Mar 13, 2014 | 9.600 | 9.700 | 8.000 | 8.150 | 837,130 | -1.73(-17.51%) |
Mar 12, 2014 | 9.830 | 9.980 | 9.794 | 9.880 | 66,695 | +0.03(+0.30%) |
Mar 11, 2014 | 10.13 | 10.13 | 9.790 | 9.850 | 58,518 | -0.24(-2.38%) |
Mar 10, 2014 | 10.11 | 10.15 | 10.01 | 10.09 | 55,886 | -0.02(-0.20%) |
Mar 07, 2014 | 10.22 | 10.22 | 10.04 | 10.11 | 32,968 | -0.05(-0.49%) |
Mar 06, 2014 | 10.25 | 10.39 | 10.14 | 10.16 | 50,927 | -0.04(-0.39%) |
Mar 05, 2014 | 10.41 | 10.42 | 10.13 | 10.20 | 157,622 | -0.26(-2.49%) |
Mar 04, 2014 | 10.14 | 10.62 | 10.14 | 10.46 | 146,851 | +0.47(+4.70%) |
Mar 03, 2014 | 10.16 | 10.35 | 9.890 | 9.990 | 75,873 | -0.27(-2.63%) |
Feb 28, 2014 | 10.42 | 10.57 | 10.23 | 10.26 | 136,566 | -0.12(-1.16%) |
Feb 27, 2014 | 9.940 | 10.39 | 9.850 | 10.38 | 120,348 | +0.42(+4.22%) |
Feb 26, 2014 | 9.520 | 10.00 | 9.520 | 9.960 | 150,559 | +0.42(+4.40%) |
Feb 25, 2014 | 9.550 | 9.650 | 9.450 | 9.540 | 118,250 | -0.03(-0.31%) |
Feb 24, 2014 | 9.520 | 9.840 | 9.520 | 9.570 | 98,851 | +0.09(+0.95%) |
Feb 21, 2014 | 9.670 | 9.780 | 9.450 | 9.480 | 191,480 | +0.02(+0.21%) |
Feb 20, 2014 | 9.460 | 9.540 | 9.455 | 9.460 | 63,333 | +0.00(+0.00%) |
Feb 19, 2014 | 9.490 | 9.616 | 9.460 | 9.460 | 86,949 | -0.10(-1.05%) |
Feb 18, 2014 | 9.680 | 9.680 | 9.510 | 9.560 | 72,321 | -0.05(-0.52%) |
Feb 14, 2014 | 9.770 | 9.610 | 9.610 | 9.610 | 41,600 | -0.15(-1.54%) |
Feb 13, 2014 | 9.500 | 9.800 | 9.474 | 9.760 | 36,861 | +0.24(+2.52%) |
Feb 12, 2014 | 9.660 | 9.730 | 9.480 | 9.520 | 43,062 | -0.15(-1.55%) |
Feb 11, 2014 | 9.590 | 9.790 | 9.530 | 9.670 | 72,685 | +0.12(+1.26%) |
Feb 10, 2014 | 9.340 | 9.570 | 9.330 | 9.550 | 109,335 | +0.23(+2.47%) |
Feb 07, 2014 | 9.070 | 9.340 | 9.070 | 9.320 | 192,314 | +0.31(+3.44%) |
Feb 06, 2014 | 8.990 | 9.070 | 8.770 | 9.010 | 174,035 | -0.01(-0.11%) |
Feb 05, 2014 | 9.240 | 9.260 | 8.960 | 9.020 | 70,153 | -0.23(-2.49%) |
Feb 04, 2014 | 9.440 | 9.560 | 9.250 | 9.250 | 39,710 | -0.17(-1.80%) |
Feb 03, 2014 | 9.820 | 9.960 | 9.350 | 9.420 | 86,271 | -0.44(-4.46%) |
Jan 31, 2014 | 9.740 | 9.910 | 9.660 | 9.860 | 80,129 | -0.02(-0.20%) |
Jan 30, 2014 | 10.10 | 10.10 | 9.880 | 9.880 | 68,212 | -0.12(-1.20%) |
Jan 29, 2014 | 10.06 | 10.13 | 9.910 | 10.00 | 66,870 | -0.12(-1.19%) |
Jan 28, 2014 | 9.970 | 10.19 | 9.870 | 10.12 | 81,195 | +0.18(+1.81%) |
Jan 27, 2014 | 9.990 | 10.11 | 9.750 | 9.940 | 69,462 | -0.06(-0.60%) |
Jan 24, 2014 | 10.50 | 10.59 | 9.810 | 10.00 | 205,597 | -0.60(-5.66%) |
Jan 23, 2014 | 10.77 | 10.77 | 10.01 | 10.60 | 128,450 | -0.20(-1.85%) |
Jan 22, 2014 | 10.69 | 10.81 | 10.56 | 10.80 | 117,170 | +0.10(+0.93%) |
Jan 21, 2014 | 10.53 | 10.71 | 10.38 | 10.70 | 102,711 | +0.25(+2.39%) |
Jan 17, 2014 | 10.64 | 10.45 | 10.45 | 10.45 | 91,000 | -0.23(-2.15%) |
Jan 16, 2014 | 10.59 | 10.73 | 10.53 | 10.68 | 101,307 | +0.09(+0.85%) |
Jan 15, 2014 | 10.37 | 10.68 | 10.35 | 10.59 | 91,975 | +0.22(+2.12%) |
Jan 14, 2014 | 10.32 | 10.42 | 10.29 | 10.37 | 68,233 | +0.03(+0.29%) |
Jan 13, 2014 | 10.30 | 10.40 | 10.23 | 10.34 | 144,985 | +0.04(+0.39%) |
Jan 10, 2014 | 10.20 | 10.35 | 10.18 | 10.30 | 50,158 | +0.10(+0.98%) |
Jan 09, 2014 | 10.17 | 10.25 | 10.08 | 10.20 | 61,472 | +0.08(+0.79%) |
Jan 08, 2014 | 9.940 | 10.25 | 9.900 | 10.12 | 79,860 | +0.17(+1.71%) |
Jan 07, 2014 | 9.750 | 9.980 | 9.750 | 9.950 | 86,931 | +0.21(+2.16%) |
Jan 06, 2014 | 10.00 | 10.00 | 9.720 | 9.740 | 76,385 | -0.20(-2.01%) |
Jan 03, 2014 | 9.770 | 10.08 | 9.770 | 9.940 | 105,098 | +0.16(+1.64%) |
Jan 02, 2014 | 9.670 | 9.890 | 9.500 | 9.780 | 73,262 | +0.12(+1.24%) |
Dec 31, 2013 | 9.580 | 9.660 | 9.660 | 9.660 | 100,000 | +0.05(+0.52%) |
Dec 30, 2013 | 9.620 | 9.980 | 9.590 | 9.610 | 169,601 | -0.03(-0.31%) |
Dec 27, 2013 | 9.740 | 9.800 | 9.620 | 9.640 | 104,173 | -0.06(-0.62%) |
Dec 26, 2013 | 9.850 | 9.980 | 9.700 | 9.700 | 41,846 | -0.14(-1.42%) |
Dec 24, 2013 | 9.520 | 9.980 | 9.520 | 9.840 | 52,185 | +0.39(+4.13%) |
Dec 23, 2013 | 9.260 | 9.510 | 9.160 | 9.450 | 77,981 | +0.20(+2.16%) |
Dec 20, 2013 | 9.160 | 9.440 | 9.160 | 9.250 | 183,731 | +0.13(+1.43%) |
Dec 19, 2013 | 9.110 | 9.230 | 9.094 | 9.120 | 56,449 | -0.02(-0.22%) |
Dec 18, 2013 | 9.210 | 9.330 | 9.030 | 9.140 | 69,801 | -0.10(-1.08%) |
Dec 17, 2013 | 9.090 | 9.250 | 9.000 | 9.240 | 54,322 | +0.13(+1.43%) |
Dec 16, 2013 | 9.080 | 9.140 | 9.030 | 9.110 | 72,951 | +0.09(+1.00%) |
Dec 13, 2013 | 9.050 | 9.200 | 9.010 | 9.020 | 81,958 | +0.01(+0.11%) |
Dec 12, 2013 | 9.000 | 9.080 | 9.000 | 9.010 | 76,002 | +0.01(+0.11%) |
Dec 11, 2013 | 9.000 | 9.030 | 9.000 | 9.000 | 84,253 | -0.01(-0.11%) |
Dec 10, 2013 | 9.000 | 9.100 | 8.990 | 9.010 | 119,216 | -0.05(-0.55%) |
Dec 09, 2013 | 9.070 | 9.140 | 9.000 | 9.060 | 48,385 | +0.02(+0.22%) |
Dec 06, 2013 | 9.110 | 9.200 | 9.000 | 9.040 | 58,650 | +0.03(+0.33%) |
Dec 05, 2013 | 8.990 | 9.070 | 8.980 | 9.010 | 86,731 | -0.02(-0.22%) |
Dec 04, 2013 | 9.060 | 9.130 | 8.981 | 9.030 | 81,893 | -0.04(-0.44%) |
Dec 03, 2013 | 9.000 | 9.140 | 8.980 | 9.070 | 73,326 | +0.03(+0.33%) |