Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.599 | 4.639 | 4.558 | 4.609 | 21,154 | +0.03(+0.64%) |
Jan 29, 2015 | 4.543 | 4.587 | 4.506 | 4.580 | 10,350 | -0.01(-0.16%) |
Jan 28, 2015 | 4.587 | 4.587 | 4.499 | 4.587 | 25,419 | -0.02(-0.48%) |
Jan 27, 2015 | 4.602 | 4.631 | 4.536 | 4.609 | 15,149 | -0.01(-0.32%) |
Jan 26, 2015 | 4.484 | 4.624 | 4.484 | 4.624 | 19,436 | +0.15(+3.45%) |
Jan 23, 2015 | 4.506 | 4.536 | 4.404 | 4.470 | 24,720 | -0.02(-0.49%) |
Jan 22, 2015 | 4.411 | 4.492 | 4.404 | 4.492 | 13,861 | +0.02(+0.49%) |
Jan 21, 2015 | 4.521 | 4.587 | 4.396 | 4.470 | 35,003 | -0.04(-0.82%) |
Jan 20, 2015 | 4.462 | 4.551 | 4.462 | 4.506 | 21,863 | +0.06(+1.32%) |
Jan 16, 2015 | 4.398 | 4.580 | 4.381 | 4.448 | 14,610 | +0.07(+1.68%) |
Jan 15, 2015 | 4.249 | 4.389 | 4.249 | 4.374 | 13,906 | +0.04(+0.85%) |
Jan 14, 2015 | 4.323 | 4.396 | 4.242 | 4.337 | 17,327 | +0.00(+0.00%) |
Jan 13, 2015 | 4.301 | 4.404 | 4.286 | 4.337 | 13,258 | +0.03(+0.68%) |
Jan 12, 2015 | 4.315 | 4.352 | 4.286 | 4.308 | 14,960 | -0.07(-1.51%) |
Jan 09, 2015 | 4.264 | 4.374 | 4.139 | 4.374 | 72,037 | +0.18(+4.20%) |
Jan 08, 2015 | 4.220 | 4.257 | 4.146 | 4.198 | 34,013 | +0.05(+1.24%) |
Jan 07, 2015 | 4.183 | 4.205 | 3.918 | 4.146 | 137,476 | +0.04(+0.89%) |
Jan 06, 2015 | 4.440 | 4.440 | 4.043 | 4.109 | 110,940 | -0.29(-6.52%) |
Jan 05, 2015 | 4.573 | 4.587 | 4.367 | 4.396 | 74,888 | -0.14(-3.08%) |
Jan 02, 2015 | 4.521 | 4.683 | 4.470 | 4.536 | 24,401 | -0.01(-0.16%) |
Dec 31, 2014 | 4.646 | 4.543 | 4.543 | 4.543 | 50,057 | -0.13(-2.83%) |
Dec 30, 2014 | 4.654 | 4.837 | 4.646 | 4.676 | 53,764 | +0.01(+0.16%) |
Dec 29, 2014 | 4.852 | 4.859 | 4.617 | 4.668 | 54,669 | -0.16(-3.35%) |
Dec 26, 2014 | 4.852 | 4.859 | 4.749 | 4.830 | 57,672 | +0.04(+0.92%) |
Dec 24, 2014 | 4.867 | 4.786 | 4.786 | 4.786 | 27,885 | +0.03(+0.62%) |
Dec 23, 2014 | 4.617 | 4.881 | 4.565 | 4.756 | 130,151 | +0.25(+5.55%) |
Dec 22, 2014 | 4.661 | 4.720 | 4.506 | 4.506 | 29,985 | -0.26(-5.55%) |
Dec 19, 2014 | 4.867 | 4.918 | 4.683 | 4.771 | 91,499 | -0.05(-1.07%) |
Dec 18, 2014 | 4.484 | 4.859 | 4.477 | 4.823 | 57,180 | +0.35(+7.72%) |
Dec 17, 2014 | 4.433 | 4.499 | 4.433 | 4.477 | 29,822 | -0.01(-0.16%) |
Dec 16, 2014 | 4.440 | 4.514 | 4.418 | 4.484 | 36,006 | -0.02(-0.49%) |
Dec 15, 2014 | 4.617 | 4.661 | 4.477 | 4.506 | 44,358 | -0.13(-2.85%) |
Dec 12, 2014 | 4.690 | 4.727 | 4.573 | 4.639 | 33,244 | -0.11(-2.32%) |
Dec 11, 2014 | 4.808 | 4.881 | 4.668 | 4.749 | 92,507 | -0.04(-0.92%) |
Dec 10, 2014 | 4.926 | 5.006 | 4.764 | 4.793 | 33,735 | -0.10(-2.10%) |
Dec 09, 2014 | 4.845 | 4.940 | 4.842 | 4.896 | 52,245 | +0.03(+0.60%) |
Dec 08, 2014 | 4.903 | 4.907 | 4.830 | 4.867 | 25,364 | -0.01(-0.15%) |
Dec 05, 2014 | 4.970 | 4.984 | 4.881 | 4.874 | 67,133 | -0.12(-2.50%) |
Dec 04, 2014 | 5.058 | 5.095 | 4.940 | 4.999 | 41,662 | +0.02(+0.44%) |
Dec 03, 2014 | 4.970 | 5.073 | 4.926 | 4.977 | 46,895 | +0.02(+0.45%) |
Dec 02, 2014 | 4.933 | 5.014 | 4.889 | 4.955 | 30,875 | +0.07(+1.35%) |
Dec 01, 2014 | 4.830 | 4.955 | 4.830 | 4.889 | 83,521 | +0.01(+0.30%) |
Nov 28, 2014 | 4.977 | 5.021 | 4.874 | 4.874 | 11,124 | -0.16(-3.21%) |
Nov 26, 2014 | 4.903 | 5.036 | 5.036 | 5.036 | 27,749 | +0.10(+2.09%) |
Nov 25, 2014 | 4.881 | 4.977 | 4.845 | 4.933 | 14,610 | +0.01(+0.15%) |
Nov 24, 2014 | 4.911 | 4.962 | 4.874 | 4.926 | 11,076 | -0.01(-0.15%) |
Nov 21, 2014 | 4.918 | 5.021 | 4.854 | 4.933 | 18,205 | +0.03(+0.60%) |
Nov 20, 2014 | 4.823 | 4.911 | 4.823 | 4.903 | 35,542 | +0.04(+0.76%) |
Nov 19, 2014 | 4.910 | 4.977 | 4.778 | 4.867 | 66,190 | -0.05(-1.05%) |
Nov 18, 2014 | 4.845 | 4.955 | 4.778 | 4.918 | 67,904 | +0.01(+0.15%) |
Nov 17, 2014 | 4.918 | 4.999 | 4.867 | 4.911 | 23,980 | +0.01(+0.30%) |
Nov 14, 2014 | 4.926 | 5.005 | 4.830 | 4.896 | 36,362 | +0.01(+0.30%) |
Nov 13, 2014 | 4.837 | 4.911 | 4.830 | 4.881 | 19,821 | +0.04(+0.91%) |
Nov 12, 2014 | 4.837 | 4.918 | 4.830 | 4.837 | 44,830 | +0.00(+0.00%) |
Nov 11, 2014 | 4.999 | 4.999 | 4.837 | 4.837 | 24,397 | -0.08(-1.64%) |
Nov 10, 2014 | 4.962 | 4.984 | 4.896 | 4.918 | 38,403 | -0.11(-2.19%) |
Nov 07, 2014 | 4.962 | 5.043 | 4.874 | 5.028 | 54,107 | +0.01(+0.15%) |
Nov 06, 2014 | 5.153 | 5.161 | 4.992 | 5.021 | 62,833 | -0.13(-2.57%) |
Nov 05, 2014 | 5.234 | 5.234 | 4.972 | 5.153 | 77,373 | -0.15(-2.77%) |
Nov 04, 2014 | 5.374 | 5.389 | 5.205 | 5.300 | 28,097 | -0.06(-1.10%) |
Nov 03, 2014 | 5.293 | 5.359 | 5.286 | 5.359 | 20,720 | +0.03(+0.55%) |
Oct 31, 2014 | 5.242 | 5.330 | 5.220 | 5.330 | 14,924 | +0.09(+1.68%) |
Oct 30, 2014 | 5.183 | 5.242 | 5.146 | 5.242 | 19,793 | +0.02(+0.42%) |
Oct 29, 2014 | 5.168 | 5.220 | 5.043 | 5.220 | 35,746 | +0.00(+0.00%) |
Oct 28, 2014 | 5.205 | 5.230 | 5.146 | 5.220 | 27,968 | +0.00(+0.00%) |
Oct 27, 2014 | 5.256 | 5.256 | 5.175 | 5.220 | 24,463 | -0.04(-0.70%) |
Oct 24, 2014 | 5.271 | 5.322 | 5.256 | 5.256 | 12,487 | -0.04(-0.69%) |
Oct 23, 2014 | 5.303 | 5.308 | 5.249 | 5.293 | 18,352 | +0.00(+0.00%) |
Oct 22, 2014 | 5.278 | 5.293 | 5.183 | 5.293 | 32,390 | -0.07(-1.23%) |
Oct 21, 2014 | 5.359 | 5.359 | 5.300 | 5.359 | 18,713 | +0.03(+0.55%) |
Oct 20, 2014 | 5.190 | 5.330 | 5.190 | 5.330 | 44,193 | +0.17(+3.28%) |
Oct 17, 2014 | 5.315 | 5.315 | 5.212 | 5.161 | 26,333 | +0.05(+1.01%) |
Oct 16, 2014 | 5.131 | 5.227 | 5.021 | 5.109 | 21,538 | +0.01(+0.14%) |
Oct 15, 2014 | 4.734 | 5.102 | 4.712 | 5.102 | 39,507 | +0.29(+5.95%) |
Oct 14, 2014 | 4.815 | 4.984 | 4.759 | 4.815 | 30,270 | -0.01(-0.30%) |
Oct 13, 2014 | 4.801 | 4.830 | 4.764 | 4.830 | 29,474 | -0.04(-0.90%) |
Oct 10, 2014 | 4.859 | 4.935 | 4.801 | 4.874 | 23,959 | +0.07(+1.53%) |
Oct 09, 2014 | 5.028 | 5.028 | 4.786 | 4.801 | 47,379 | -0.22(-4.39%) |
Oct 08, 2014 | 5.028 | 5.050 | 4.977 | 5.021 | 14,435 | +0.00(+0.00%) |
Oct 07, 2014 | 5.139 | 5.242 | 4.959 | 5.021 | 66,598 | -0.15(-2.84%) |
Oct 06, 2014 | 5.293 | 5.293 | 5.109 | 5.168 | 34,508 | -0.13(-2.50%) |
Oct 03, 2014 | 5.360 | 5.360 | 5.183 | 5.300 | 160,535 | -0.01(-0.28%) |
Oct 02, 2014 | 5.315 | 5.361 | 5.203 | 5.315 | 200,134 | +0.04(+0.84%) |
Oct 01, 2014 | 5.168 | 5.278 | 5.153 | 5.271 | 121,928 | +0.10(+1.99%) |
Sep 30, 2014 | 5.036 | 5.168 | 4.940 | 5.168 | 110,818 | +0.10(+2.03%) |
Sep 29, 2014 | 4.955 | 5.080 | 4.911 | 5.065 | 48,919 | +0.06(+1.17%) |
Sep 26, 2014 | 5.043 | 5.073 | 5.006 | 5.006 | 10,910 | +0.00(+0.00%) |
Sep 25, 2014 | 5.095 | 5.124 | 4.999 | 5.006 | 27,101 | -0.08(-1.59%) |
Sep 24, 2014 | 5.080 | 5.124 | 5.051 | 5.087 | 34,484 | +0.09(+1.76%) |
Sep 23, 2014 | 5.102 | 5.117 | 4.999 | 4.999 | 24,718 | -0.12(-2.44%) |
Sep 22, 2014 | 5.286 | 5.379 | 5.124 | 5.124 | 41,826 | -0.12(-2.24%) |
Sep 19, 2014 | 5.124 | 5.286 | 4.999 | 5.242 | 196,270 | +0.15(+3.03%) |
Sep 18, 2014 | 5.036 | 5.124 | 5.025 | 5.087 | 26,213 | +0.08(+1.62%) |
Sep 17, 2014 | 5.190 | 5.190 | 5.006 | 5.006 | 41,764 | -0.15(-2.99%) |
Sep 16, 2014 | 5.175 | 5.249 | 5.032 | 5.161 | 70,203 | +0.01(+0.29%) |
Sep 15, 2014 | 5.102 | 5.220 | 5.080 | 5.146 | 57,457 | +0.00(+0.00%) |
Sep 12, 2014 | 5.131 | 5.146 | 5.065 | 5.146 | 75,172 | +0.03(+0.57%) |
Sep 11, 2014 | 5.190 | 5.205 | 5.080 | 5.117 | 52,846 | -0.03(-0.57%) |
Sep 10, 2014 | 5.205 | 5.212 | 5.161 | 5.146 | 18,601 | -0.08(-1.55%) |
Sep 09, 2014 | 5.286 | 5.300 | 5.153 | 5.227 | 36,309 | -0.04(-0.70%) |
Sep 08, 2014 | 5.139 | 5.300 | 5.087 | 5.264 | 57,154 | +0.13(+2.58%) |
Sep 05, 2014 | 5.058 | 5.131 | 4.977 | 5.131 | 71,004 | +0.02(+0.43%) |
Sep 04, 2014 | 5.117 | 5.359 | 5.256 | 5.109 | 208,035 | -0.15(-2.80%) |
Sep 03, 2014 | 6.058 | 6.238 | 5.153 | 5.256 | 359,908 | -0.92(-14.88%) |
Sep 02, 2014 | 6.212 | 6.433 | 6.028 | 6.175 | 146,201 | +0.03(+0.48%) |
Aug 29, 2014 | 6.109 | 6.146 | 6.146 | 6.146 | 38,767 | +0.02(+0.36%) |
Aug 28, 2014 | 5.918 | 6.212 | 5.918 | 6.124 | 58,144 | +0.14(+2.33%) |
Aug 27, 2014 | 5.911 | 6.131 | 5.903 | 5.984 | 69,625 | +0.10(+1.75%) |
Aug 26, 2014 | 6.014 | 6.175 | 5.756 | 5.881 | 71,668 | -0.10(-1.72%) |
Aug 25, 2014 | 6.014 | 6.065 | 5.925 | 5.984 | 64,929 | +0.04(+0.74%) |
Aug 22, 2014 | 5.734 | 6.190 | 5.778 | 5.940 | 67,247 | +0.16(+2.80%) |
Aug 21, 2014 | 5.521 | 5.881 | 5.521 | 5.778 | 82,769 | +0.26(+4.80%) |
Aug 20, 2014 | 5.521 | 5.543 | 5.514 | 5.514 | 9,889 | -0.02(-0.40%) |
Aug 19, 2014 | 5.561 | 5.604 | 5.514 | 5.536 | 59,699 | -0.04(-0.66%) |
Aug 18, 2014 | 5.514 | 5.631 | 5.536 | 5.572 | 62,969 | +0.04(+0.66%) |
Aug 15, 2014 | 5.521 | 5.712 | 5.499 | 5.536 | 64,811 | +0.02(+0.40%) |
Aug 14, 2014 | 5.499 | 5.572 | 5.396 | 5.514 | 41,700 | +0.02(+0.40%) |
Aug 13, 2014 | 5.550 | 5.521 | 5.374 | 5.492 | 39,386 | -0.03(-0.53%) |
Aug 12, 2014 | 5.646 | 5.675 | 5.447 | 5.521 | 42,267 | -0.10(-1.70%) |
Aug 11, 2014 | 5.528 | 5.749 | 5.521 | 5.617 | 101,663 | +0.18(+3.38%) |
Aug 08, 2014 | 5.073 | 5.536 | 5.021 | 5.433 | 83,246 | +0.37(+7.41%) |
Aug 07, 2014 | 5.014 | 5.102 | 4.999 | 5.058 | 36,037 | -0.09(-1.71%) |
Aug 06, 2014 | 5.036 | 5.146 | 5.006 | 5.146 | 116,219 | +0.05(+1.01%) |
Aug 05, 2014 | 5.058 | 5.146 | 4.999 | 5.095 | 65,664 | +0.01(+0.29%) |
Aug 04, 2014 | 5.036 | 5.095 | 4.962 | 5.080 | 108,086 | +0.04(+0.73%) |
Aug 01, 2014 | 5.095 | 5.146 | 4.999 | 5.043 | 50,469 | -0.05(-1.01%) |
Jul 31, 2014 | 5.293 | 5.293 | 5.006 | 5.095 | 71,892 | -0.05(-1.00%) |
Jul 30, 2014 | 5.146 | 5.218 | 5.146 | 5.146 | 36,768 | +0.00(+0.00%) |
Jul 29, 2014 | 5.036 | 5.256 | 5.036 | 5.146 | 58,103 | +0.13(+2.64%) |
Jul 28, 2014 | 5.073 | 5.146 | 4.962 | 5.014 | 79,255 | -0.04(-0.87%) |
Jul 25, 2014 | 5.293 | 5.308 | 4.962 | 5.058 | 178,616 | -0.26(-4.97%) |
Jul 24, 2014 | 5.411 | 5.470 | 5.297 | 5.322 | 48,941 | -0.08(-1.50%) |
Jul 23, 2014 | 5.352 | 5.455 | 5.322 | 5.403 | 18,294 | +0.03(+0.55%) |
Jul 22, 2014 | 5.433 | 5.433 | 5.315 | 5.374 | 32,559 | +0.01(+0.27%) |
Jul 21, 2014 | 5.374 | 5.396 | 5.293 | 5.359 | 42,149 | -0.07(-1.35%) |
Jul 18, 2014 | 5.440 | 5.543 | 5.367 | 5.433 | 52,227 | -0.02(-0.40%) |
Jul 17, 2014 | 5.256 | 5.624 | 5.256 | 5.455 | 86,598 | +0.22(+4.21%) |
Jul 16, 2014 | 5.183 | 5.315 | 5.153 | 5.234 | 83,656 | +0.05(+0.99%) |
Jul 15, 2014 | 5.308 | 5.425 | 5.183 | 5.183 | 79,759 | -0.11(-2.08%) |
Jul 14, 2014 | 5.462 | 5.477 | 5.249 | 5.293 | 71,511 | -0.06(-1.10%) |
Jul 11, 2014 | 5.433 | 5.433 | 5.293 | 5.352 | 108,180 | -0.04(-0.68%) |
Jul 10, 2014 | 5.418 | 5.455 | 5.359 | 5.389 | 69,294 | -0.03(-0.54%) |
Jul 09, 2014 | 5.433 | 5.484 | 5.337 | 5.418 | 62,239 | +0.05(+0.96%) |
Jul 08, 2014 | 5.499 | 5.499 | 5.322 | 5.367 | 116,664 | -0.22(-3.95%) |
Jul 07, 2014 | 5.536 | 5.602 | 5.403 | 5.587 | 128,290 | +0.05(+0.93%) |
Jul 03, 2014 | 5.756 | 5.536 | 5.536 | 5.536 | 55,090 | -0.16(-2.84%) |
Jul 02, 2014 | 5.639 | 5.918 | 5.639 | 5.697 | 193,152 | -0.01(-0.26%) |
Jul 01, 2014 | 5.727 | 5.874 | 5.639 | 5.712 | 137,159 | -0.07(-1.27%) |
Jun 30, 2014 | 5.514 | 5.800 | 5.514 | 5.786 | 94,182 | +0.30(+5.50%) |
Jun 27, 2014 | 5.381 | 5.631 | 5.367 | 5.484 | 1,480,925 | +0.04(+0.67%) |
Jun 26, 2014 | 5.418 | 5.470 | 5.337 | 5.447 | 83,974 | +0.02(+0.41%) |
Jun 25, 2014 | 5.433 | 5.506 | 5.345 | 5.425 | 163,815 | -0.06(-1.07%) |
Jun 24, 2014 | 5.661 | 5.697 | 5.455 | 5.484 | 144,751 | -0.18(-3.12%) |
Jun 23, 2014 | 5.639 | 5.717 | 5.543 | 5.661 | 178,857 | +0.12(+2.12%) |
Jun 20, 2014 | 5.367 | 5.734 | 5.345 | 5.543 | 241,912 | +0.20(+3.71%) |
Jun 19, 2014 | 5.484 | 5.495 | 5.337 | 5.345 | 178,652 | -0.08(-1.49%) |
Jun 18, 2014 | 5.440 | 5.528 | 5.330 | 5.425 | 178,419 | +0.00(+0.00%) |
Jun 17, 2014 | 5.352 | 5.492 | 5.271 | 5.425 | 158,064 | +0.04(+0.82%) |
Jun 16, 2014 | 5.514 | 5.631 | 5.367 | 5.381 | 162,740 | -0.10(-1.88%) |
Jun 13, 2014 | 5.396 | 5.631 | 5.322 | 5.484 | 141,522 | +0.09(+1.63%) |
Jun 12, 2014 | 5.359 | 5.536 | 5.220 | 5.396 | 544,225 | +0.07(+1.24%) |
Jun 11, 2014 | 5.146 | 5.367 | 5.146 | 5.330 | 130,589 | +0.17(+3.28%) |
Jun 10, 2014 | 5.183 | 5.227 | 5.161 | 5.161 | 145,883 | -0.07(-1.40%) |
Jun 06, 2014 | 5.403 | 5.440 | 5.227 | 5.234 | 270,693 | -0.20(-3.65%) |
Jun 05, 2014 | 5.602 | 5.653 | 5.425 | 5.433 | 229,588 | -0.10(-1.86%) |
Jun 04, 2014 | 5.543 | 5.661 | 5.477 | 5.536 | 170,253 | -0.03(-0.53%) |
Jun 03, 2014 | 5.697 | 5.697 | 5.528 | 5.565 | 195,716 | -0.15(-2.70%) |
Jun 02, 2014 | 5.837 | 5.881 | 5.558 | 5.719 | 173,270 | -0.04(-0.77%) |
May 30, 2014 | 5.536 | 5.778 | 5.525 | 5.764 | 328,616 | +0.26(+4.67%) |
May 29, 2014 | 5.440 | 5.550 | 5.403 | 5.506 | 181,160 | +0.09(+1.63%) |
May 28, 2014 | 5.477 | 5.477 | 5.374 | 5.418 | 83,219 | -0.04(-0.81%) |
May 27, 2014 | 5.506 | 5.536 | 5.345 | 5.462 | 69,301 | +0.06(+1.09%) |
May 23, 2014 | 5.330 | 5.403 | 5.403 | 5.403 | 70,733 | +0.07(+1.38%) |
May 22, 2014 | 5.271 | 5.403 | 5.220 | 5.330 | 96,515 | +0.10(+1.83%) |
May 21, 2014 | 5.198 | 5.271 | 5.161 | 5.234 | 93,338 | +0.04(+0.85%) |
May 20, 2014 | 5.175 | 5.249 | 5.146 | 5.190 | 166,327 | +0.00(+0.00%) |
May 19, 2014 | 5.359 | 5.498 | 5.146 | 5.190 | 143,178 | -0.16(-3.02%) |
May 16, 2014 | 5.330 | 5.461 | 5.278 | 5.352 | 153,484 | +0.02(+0.41%) |
May 15, 2014 | 5.352 | 5.381 | 4.970 | 5.330 | 214,730 | -0.04(-0.68%) |
May 14, 2014 | 5.602 | 5.602 | 5.352 | 5.367 | 73,062 | -0.27(-4.82%) |
May 13, 2014 | 5.808 | 5.808 | 5.462 | 5.639 | 100,737 | -0.15(-2.66%) |
May 12, 2014 | 5.514 | 5.889 | 5.514 | 5.793 | 114,890 | +0.32(+5.77%) |
May 09, 2014 | 5.572 | 5.675 | 5.411 | 5.477 | 89,619 | -0.14(-2.49%) |
May 08, 2014 | 5.734 | 5.902 | 5.617 | 5.617 | 76,464 | +0.00(+0.00%) |
May 07, 2014 | 5.447 | 5.646 | 5.447 | 5.617 | 73,470 | +0.18(+3.24%) |
May 06, 2014 | 5.587 | 5.587 | 5.411 | 5.440 | 206,738 | -0.18(-3.14%) |
May 05, 2014 | 5.624 | 5.867 | 5.594 | 5.617 | 54,620 | -0.03(-0.52%) |
May 02, 2014 | 5.962 | 5.962 | 5.609 | 5.646 | 44,189 | -0.30(-5.07%) |
May 01, 2014 | 5.969 | 6.146 | 5.881 | 5.947 | 58,336 | -0.01(-0.12%) |
Apr 30, 2014 | 6.006 | 6.058 | 5.889 | 5.955 | 39,443 | -0.04(-0.61%) |
Apr 29, 2014 | 6.102 | 6.168 | 5.984 | 5.991 | 20,538 | -0.05(-0.85%) |
Apr 28, 2014 | 6.175 | 6.263 | 5.940 | 6.043 | 51,265 | -0.08(-1.32%) |
Apr 25, 2014 | 6.234 | 6.352 | 6.087 | 6.124 | 41,124 | -0.16(-2.57%) |
Apr 24, 2014 | 6.249 | 6.484 | 6.249 | 6.286 | 33,356 | +0.05(+0.83%) |
Apr 23, 2014 | 6.491 | 6.499 | 6.227 | 6.234 | 30,263 | -0.24(-3.75%) |
Apr 22, 2014 | 6.322 | 6.521 | 6.322 | 6.477 | 35,515 | +0.15(+2.32%) |
Apr 21, 2014 | 6.352 | 6.477 | 6.315 | 6.330 | 38,107 | -0.12(-1.82%) |
Apr 17, 2014 | 6.146 | 6.447 | 6.447 | 6.447 | 114,126 | +0.28(+4.53%) |
Apr 16, 2014 | 6.065 | 6.210 | 6.028 | 6.168 | 79,885 | +0.11(+1.82%) |
Apr 15, 2014 | 6.411 | 6.484 | 5.925 | 6.058 | 95,926 | -0.30(-4.74%) |
Apr 14, 2014 | 6.411 | 6.594 | 6.249 | 6.359 | 75,011 | +0.05(+0.82%) |
Apr 11, 2014 | 6.352 | 6.513 | 6.249 | 6.308 | 65,143 | -0.06(-0.92%) |
Apr 10, 2014 | 6.572 | 6.638 | 6.300 | 6.366 | 94,682 | -0.27(-4.10%) |
Apr 09, 2014 | 6.852 | 7.006 | 6.616 | 6.638 | 109,861 | -0.20(-2.90%) |
Apr 08, 2014 | 6.793 | 7.057 | 6.793 | 6.837 | 45,449 | +0.05(+0.76%) |
Apr 07, 2014 | 6.977 | 7.102 | 6.616 | 6.785 | 74,334 | -0.24(-3.35%) |
Apr 04, 2014 | 7.293 | 7.344 | 7.013 | 7.021 | 90,425 | -0.19(-2.65%) |
Apr 03, 2014 | 7.454 | 7.476 | 7.116 | 7.212 | 72,858 | -0.21(-2.87%) |
Apr 02, 2014 | 7.418 | 7.535 | 7.293 | 7.425 | 66,915 | +0.06(+0.80%) |
Apr 01, 2014 | 7.374 | 7.557 | 7.337 | 7.366 | 85,007 | +0.04(+0.50%) |
Mar 31, 2014 | 7.381 | 7.509 | 7.322 | 7.329 | 46,561 | +0.02(+0.30%) |
Mar 28, 2014 | 7.278 | 7.484 | 7.227 | 7.307 | 43,554 | +0.02(+0.30%) |
Mar 27, 2014 | 7.381 | 7.381 | 7.219 | 7.285 | 49,886 | -0.14(-1.88%) |
Mar 26, 2014 | 7.521 | 7.521 | 7.329 | 7.425 | 63,826 | -0.01(-0.20%) |
Mar 25, 2014 | 7.432 | 7.527 | 7.366 | 7.440 | 40,618 | +0.09(+1.20%) |
Mar 24, 2014 | 7.256 | 7.381 | 7.182 | 7.351 | 46,277 | +0.07(+1.01%) |
Mar 21, 2014 | 7.131 | 7.337 | 7.051 | 7.278 | 150,948 | +0.18(+2.48%) |
Mar 20, 2014 | 7.329 | 7.329 | 7.058 | 7.102 | 76,247 | -0.21(-2.91%) |
Mar 19, 2014 | 7.359 | 7.418 | 7.212 | 7.315 | 70,083 | -0.13(-1.78%) |
Mar 18, 2014 | 7.763 | 7.837 | 7.021 | 7.447 | 228,172 | -0.62(-7.74%) |
Mar 17, 2014 | 8.212 | 8.380 | 7.903 | 8.072 | 82,844 | -0.10(-1.26%) |
Mar 14, 2014 | 7.969 | 8.256 | 7.940 | 8.175 | 81,322 | +0.19(+2.39%) |
Mar 13, 2014 | 7.918 | 8.087 | 7.815 | 7.984 | 40,429 | +0.01(+0.18%) |
Mar 12, 2014 | 8.094 | 8.109 | 7.954 | 7.969 | 44,582 | -0.15(-1.81%) |
Mar 11, 2014 | 8.168 | 8.241 | 8.013 | 8.116 | 54,250 | -0.01(-0.18%) |
Mar 10, 2014 | 8.329 | 8.351 | 8.006 | 8.131 | 63,485 | -0.18(-2.12%) |
Mar 07, 2014 | 8.270 | 8.425 | 8.182 | 8.307 | 45,828 | +0.04(+0.44%) |
Mar 06, 2014 | 8.263 | 8.344 | 8.190 | 8.270 | 36,550 | -0.03(-0.35%) |
Mar 05, 2014 | 8.123 | 8.337 | 7.991 | 8.300 | 57,248 | +0.17(+2.08%) |
Mar 04, 2014 | 8.131 | 8.631 | 8.065 | 8.131 | 162,326 | +0.09(+1.10%) |
Mar 03, 2014 | 8.359 | 8.410 | 7.646 | 8.043 | 114,734 | -0.38(-4.54%) |
Feb 28, 2014 | 8.145 | 8.565 | 8.094 | 8.425 | 147,228 | +0.32(+3.90%) |
Feb 27, 2014 | 7.991 | 8.160 | 7.991 | 8.109 | 58,798 | +0.06(+0.73%) |
Feb 26, 2014 | 8.028 | 8.234 | 8.013 | 8.050 | 49,769 | +0.01(+0.18%) |
Feb 25, 2014 | 8.087 | 8.168 | 7.844 | 8.035 | 66,580 | -0.08(-1.00%) |
Feb 24, 2014 | 8.160 | 8.219 | 8.052 | 8.116 | 78,839 | -0.01(-0.09%) |
Feb 21, 2014 | 8.197 | 8.241 | 8.057 | 8.123 | 71,165 | -0.03(-0.36%) |
Feb 20, 2014 | 7.822 | 8.270 | 7.793 | 8.153 | 88,957 | +0.34(+4.33%) |
Feb 19, 2014 | 7.873 | 7.947 | 7.785 | 7.815 | 39,113 | -0.06(-0.75%) |
Feb 18, 2014 | 7.763 | 7.925 | 7.763 | 7.873 | 60,918 | +0.10(+1.32%) |
Feb 14, 2014 | 7.896 | 7.771 | 7.771 | 7.771 | 75,494 | -0.12(-1.49%) |
Feb 13, 2014 | 7.484 | 7.976 | 7.484 | 7.888 | 74,920 | +0.34(+4.48%) |
Feb 12, 2014 | 7.506 | 7.601 | 7.506 | 7.550 | 79,274 | +0.06(+0.79%) |
Feb 11, 2014 | 7.366 | 7.572 | 7.366 | 7.491 | 75,252 | +0.10(+1.39%) |
Feb 10, 2014 | 7.227 | 7.454 | 7.050 | 7.388 | 117,517 | +0.22(+3.08%) |
Feb 07, 2014 | 7.013 | 7.204 | 6.903 | 7.168 | 62,919 | +0.17(+2.42%) |
Feb 06, 2014 | 6.830 | 7.195 | 6.815 | 6.999 | 112,088 | +0.17(+2.48%) |
Feb 05, 2014 | 6.896 | 6.984 | 6.763 | 6.830 | 92,523 | -0.14(-2.00%) |
Feb 04, 2014 | 7.043 | 7.043 | 6.779 | 6.969 | 104,620 | -0.04(-0.63%) |