Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.760 | 5.800 | 5.420 | 5.480 | 167,860 | -0.36(-6.16%) |
Jan 29, 2015 | 5.900 | 5.900 | 5.770 | 5.840 | 41,281 | -0.08(-1.35%) |
Jan 28, 2015 | 6.041 | 6.070 | 5.800 | 5.920 | 82,073 | -0.13(-2.15%) |
Jan 27, 2015 | 6.000 | 6.140 | 5.920 | 6.050 | 57,413 | +0.07(+1.17%) |
Jan 26, 2015 | 6.060 | 6.210 | 5.920 | 5.980 | 126,326 | -0.08(-1.32%) |
Jan 23, 2015 | 6.144 | 6.210 | 6.020 | 6.060 | 36,367 | -0.02(-0.33%) |
Jan 22, 2015 | 5.950 | 6.150 | 5.930 | 6.080 | 51,222 | +0.12(+2.01%) |
Jan 21, 2015 | 5.860 | 5.990 | 5.855 | 5.960 | 59,238 | +0.11(+1.88%) |
Jan 20, 2015 | 5.890 | 6.020 | 5.850 | 5.850 | 91,511 | -0.07(-1.18%) |
Jan 16, 2015 | 6.230 | 6.400 | 5.850 | 5.920 | 287,219 | -0.35(-5.58%) |
Jan 15, 2015 | 6.450 | 6.450 | 6.250 | 6.270 | 62,528 | -0.11(-1.72%) |
Jan 14, 2015 | 6.280 | 6.450 | 6.280 | 6.380 | 73,672 | +0.08(+1.27%) |
Jan 13, 2015 | 6.490 | 6.530 | 6.260 | 6.300 | 58,256 | -0.05(-0.79%) |
Jan 12, 2015 | 6.440 | 6.490 | 6.300 | 6.350 | 70,283 | -0.12(-1.85%) |
Jan 09, 2015 | 6.340 | 6.480 | 6.340 | 6.470 | 51,325 | +0.09(+1.41%) |
Jan 08, 2015 | 6.370 | 6.520 | 6.280 | 6.380 | 107,315 | +0.03(+0.47%) |
Jan 07, 2015 | 6.150 | 6.360 | 6.150 | 6.350 | 101,638 | +0.20(+3.25%) |
Jan 06, 2015 | 6.370 | 6.450 | 6.150 | 6.150 | 182,319 | -0.23(-3.61%) |
Jan 05, 2015 | 6.380 | 6.520 | 6.375 | 6.380 | 96,611 | -0.02(-0.31%) |
Jan 02, 2015 | 6.290 | 6.440 | 6.290 | 6.400 | 61,259 | +0.11(+1.75%) |
Dec 31, 2014 | 6.360 | 6.290 | 6.290 | 6.290 | 87,300 | -0.09(-1.41%) |
Dec 30, 2014 | 6.300 | 6.380 | 6.280 | 6.380 | 55,480 | +0.06(+0.95%) |
Dec 29, 2014 | 6.540 | 6.690 | 6.290 | 6.320 | 89,652 | -0.22(-3.36%) |
Dec 26, 2014 | 6.310 | 6.600 | 6.247 | 6.540 | 127,890 | +0.24(+3.81%) |
Dec 24, 2014 | 6.200 | 6.300 | 6.300 | 6.300 | 33,400 | +0.10(+1.61%) |
Dec 23, 2014 | 6.240 | 6.300 | 6.170 | 6.200 | 76,750 | +0.03(+0.49%) |
Dec 22, 2014 | 6.380 | 6.400 | 6.170 | 6.170 | 94,081 | -0.18(-2.83%) |
Dec 19, 2014 | 6.460 | 6.500 | 6.204 | 6.350 | 109,358 | -0.07(-1.09%) |
Dec 18, 2014 | 6.200 | 6.440 | 6.177 | 6.420 | 244,621 | +0.33(+5.42%) |
Dec 17, 2014 | 6.000 | 6.170 | 5.970 | 6.090 | 206,903 | +0.08(+1.33%) |
Dec 16, 2014 | 6.080 | 6.200 | 6.010 | 6.010 | 163,382 | -0.06(-0.99%) |
Dec 15, 2014 | 6.140 | 6.290 | 6.070 | 6.070 | 159,653 | +0.02(+0.33%) |
Dec 12, 2014 | 6.120 | 6.480 | 6.050 | 6.050 | 295,237 | -0.22(-3.51%) |
Dec 11, 2014 | 5.990 | 6.440 | 5.990 | 6.270 | 194,343 | +0.35(+5.91%) |
Dec 10, 2014 | 6.110 | 6.380 | 5.880 | 5.920 | 288,163 | -0.23(-3.74%) |
Dec 09, 2014 | 5.830 | 6.200 | 5.830 | 6.150 | 204,747 | +0.27(+4.59%) |
Dec 08, 2014 | 6.080 | 6.240 | 5.860 | 5.880 | 335,743 | -0.23(-3.76%) |
Dec 05, 2014 | 6.100 | 6.262 | 6.050 | 6.110 | 186,316 | -0.01(-0.16%) |
Dec 04, 2014 | 6.400 | 6.460 | 5.920 | 6.120 | 621,448 | -0.37(-5.70%) |
Dec 03, 2014 | 6.200 | 6.510 | 6.180 | 6.490 | 227,159 | +0.31(+5.02%) |
Dec 02, 2014 | 6.160 | 6.449 | 6.160 | 6.180 | 227,741 | +0.01(+0.16%) |
Dec 01, 2014 | 6.460 | 6.580 | 6.150 | 6.170 | 454,251 | -0.33(-5.08%) |
Nov 28, 2014 | 6.560 | 6.710 | 6.450 | 6.500 | 110,782 | -0.07(-1.07%) |
Nov 26, 2014 | 6.580 | 6.570 | 6.570 | 6.570 | 167,400 | +0.05(+0.77%) |
Nov 25, 2014 | 6.820 | 6.853 | 6.500 | 6.520 | 311,417 | -0.24(-3.55%) |
Nov 24, 2014 | 6.850 | 6.990 | 6.691 | 6.760 | 355,300 | -0.14(-2.03%) |
Nov 21, 2014 | 7.410 | 7.410 | 6.830 | 6.900 | 317,851 | -0.36(-4.96%) |
Nov 20, 2014 | 7.320 | 7.538 | 7.110 | 7.260 | 233,096 | -0.14(-1.89%) |
Nov 19, 2014 | 8.040 | 8.200 | 7.330 | 7.400 | 790,995 | -0.24(-3.14%) |
Nov 18, 2014 | 7.640 | 7.800 | 7.270 | 7.640 | 512,870 | -0.13(-1.67%) |
Nov 17, 2014 | 8.200 | 8.350 | 7.680 | 7.770 | 460,582 | -0.51(-6.16%) |
Nov 14, 2014 | 8.450 | 8.460 | 7.920 | 8.280 | 378,580 | -0.07(-0.84%) |
Nov 13, 2014 | 8.000 | 8.360 | 7.940 | 8.350 | 489,529 | +0.32(+3.99%) |
Nov 12, 2014 | 7.820 | 8.190 | 7.710 | 8.030 | 572,030 | +0.13(+1.65%) |
Nov 11, 2014 | 8.050 | 8.580 | 7.750 | 7.900 | 2,484,009 | +0.36(+4.77%) |
Nov 10, 2014 | 7.050 | 7.830 | 7.050 | 7.540 | 875,000 | +0.64(+9.28%) |
Nov 07, 2014 | 6.837 | 6.910 | 6.570 | 6.900 | 76,492 | +0.16(+2.37%) |
Nov 06, 2014 | 6.720 | 6.890 | 6.680 | 6.740 | 61,255 | -0.01(-0.15%) |
Nov 05, 2014 | 6.880 | 7.180 | 6.680 | 6.750 | 392,891 | -0.03(-0.44%) |
Nov 04, 2014 | 6.470 | 6.850 | 6.440 | 6.780 | 274,373 | +0.28(+4.31%) |
Nov 03, 2014 | 6.560 | 6.590 | 6.370 | 6.500 | 70,218 | -0.05(-0.76%) |
Oct 31, 2014 | 6.440 | 6.580 | 6.430 | 6.550 | 93,898 | +0.21(+3.31%) |
Oct 30, 2014 | 6.440 | 6.450 | 6.229 | 6.340 | 25,696 | -0.10(-1.55%) |
Oct 29, 2014 | 6.510 | 6.520 | 6.380 | 6.440 | 49,485 | -0.07(-1.08%) |
Oct 28, 2014 | 6.220 | 6.549 | 6.210 | 6.510 | 110,126 | +0.28(+4.49%) |
Oct 27, 2014 | 6.250 | 6.260 | 6.200 | 6.230 | 43,684 | -0.03(-0.48%) |
Oct 24, 2014 | 6.260 | 6.390 | 6.250 | 6.260 | 24,817 | -0.03(-0.48%) |
Oct 23, 2014 | 6.210 | 6.430 | 6.210 | 6.290 | 47,323 | +0.01(+0.16%) |
Oct 22, 2014 | 6.470 | 6.560 | 6.250 | 6.280 | 87,610 | -0.18(-2.79%) |
Oct 21, 2014 | 6.500 | 6.590 | 6.290 | 6.460 | 97,318 | -0.04(-0.62%) |
Oct 20, 2014 | 6.350 | 6.550 | 6.350 | 6.500 | 128,060 | +0.15(+2.36%) |
Oct 17, 2014 | 6.470 | 6.490 | 6.240 | 6.350 | 89,239 | -0.03(-0.47%) |
Oct 16, 2014 | 6.090 | 6.480 | 6.090 | 6.380 | 215,742 | +0.19(+3.07%) |
Oct 15, 2014 | 6.040 | 6.200 | 5.957 | 6.190 | 98,512 | +0.01(+0.16%) |
Oct 14, 2014 | 6.210 | 6.260 | 6.090 | 6.180 | 59,309 | +0.08(+1.31%) |
Oct 13, 2014 | 6.040 | 6.260 | 6.000 | 6.100 | 124,686 | +0.05(+0.83%) |
Oct 10, 2014 | 6.060 | 6.210 | 5.910 | 6.050 | 84,018 | -0.07(-1.14%) |
Oct 09, 2014 | 6.200 | 6.200 | 6.040 | 6.120 | 76,484 | -0.07(-1.13%) |
Oct 08, 2014 | 6.080 | 6.230 | 5.950 | 6.190 | 124,388 | +0.12(+1.98%) |
Oct 07, 2014 | 6.070 | 6.220 | 6.030 | 6.070 | 84,072 | -0.07(-1.14%) |
Oct 06, 2014 | 6.310 | 6.320 | 6.080 | 6.140 | 74,411 | -0.06(-0.97%) |
Oct 03, 2014 | 6.267 | 6.400 | 6.133 | 6.200 | 94,312 | +0.00(+0.00%) |
Oct 02, 2014 | 6.180 | 6.316 | 6.050 | 6.200 | 104,016 | -0.01(-0.16%) |
Oct 01, 2014 | 6.230 | 6.230 | 6.010 | 6.210 | 166,113 | -0.04(-0.64%) |
Sep 30, 2014 | 6.300 | 6.350 | 6.130 | 6.250 | 79,108 | -0.07(-1.11%) |
Sep 29, 2014 | 6.270 | 6.460 | 6.100 | 6.320 | 183,868 | +0.09(+1.44%) |
Sep 26, 2014 | 6.000 | 6.380 | 6.000 | 6.230 | 373,902 | +0.56(+9.88%) |
Sep 25, 2014 | 5.900 | 5.950 | 5.600 | 5.670 | 246,469 | -0.26(-4.38%) |
Sep 24, 2014 | 5.910 | 6.180 | 5.900 | 5.930 | 156,331 | +0.00(+0.00%) |
Sep 23, 2014 | 6.110 | 6.200 | 5.780 | 5.930 | 291,558 | -0.32(-5.12%) |
Sep 22, 2014 | 6.430 | 6.430 | 6.050 | 6.250 | 214,839 | -0.11(-1.73%) |
Sep 19, 2014 | 6.410 | 6.550 | 6.239 | 6.360 | 318,237 | +0.06(+0.95%) |
Sep 18, 2014 | 6.200 | 6.360 | 6.181 | 6.300 | 91,831 | +0.10(+1.61%) |
Sep 17, 2014 | 6.230 | 6.340 | 6.135 | 6.200 | 84,667 | -0.08(-1.27%) |
Sep 16, 2014 | 6.220 | 6.390 | 6.180 | 6.280 | 102,505 | +0.01(+0.16%) |
Sep 15, 2014 | 6.450 | 6.660 | 6.260 | 6.270 | 231,209 | -0.21(-3.24%) |
Sep 12, 2014 | 6.110 | 6.570 | 6.110 | 6.480 | 472,812 | +0.37(+6.06%) |
Sep 11, 2014 | 6.110 | 6.140 | 6.040 | 6.110 | 157,275 | +0.01(+0.16%) |
Sep 10, 2014 | 6.050 | 6.160 | 6.050 | 6.100 | 102,106 | +0.02(+0.33%) |
Sep 09, 2014 | 6.160 | 6.200 | 6.050 | 6.080 | 76,031 | -0.07(-1.14%) |
Sep 08, 2014 | 6.140 | 6.210 | 6.100 | 6.150 | 78,379 | -0.01(-0.16%) |
Sep 05, 2014 | 6.150 | 6.160 | 6.060 | 6.160 | 59,345 | -0.01(-0.16%) |
Sep 04, 2014 | 6.180 | 6.350 | 6.180 | 6.170 | 185,625 | +0.06(+0.98%) |
Sep 03, 2014 | 5.960 | 6.150 | 5.860 | 6.110 | 201,245 | +0.21(+3.56%) |
Sep 02, 2014 | 5.730 | 5.920 | 5.730 | 5.900 | 189,392 | +0.20(+3.51%) |
Aug 29, 2014 | 5.800 | 5.700 | 5.700 | 5.700 | 290,300 | -0.16(-2.73%) |
Aug 28, 2014 | 6.020 | 6.100 | 5.820 | 5.860 | 323,319 | -0.18(-2.98%) |
Aug 27, 2014 | 6.100 | 6.100 | 6.020 | 6.040 | 151,245 | -0.03(-0.49%) |
Aug 26, 2014 | 6.190 | 6.200 | 6.000 | 6.070 | 140,382 | -0.08(-1.30%) |
Aug 25, 2014 | 6.130 | 6.190 | 6.020 | 6.150 | 194,821 | +0.00(+0.00%) |
Aug 22, 2014 | 6.270 | 6.350 | 6.050 | 6.150 | 144,001 | -0.16(-2.54%) |
Aug 21, 2014 | 6.350 | 6.470 | 6.210 | 6.310 | 418,757 | -0.04(-0.63%) |
Aug 20, 2014 | 7.040 | 7.390 | 6.240 | 6.350 | 754,331 | -0.56(-8.10%) |
Aug 19, 2014 | 6.710 | 7.024 | 6.700 | 6.910 | 709,685 | +0.19(+2.83%) |
Aug 18, 2014 | 6.200 | 6.770 | 6.190 | 6.720 | 520,198 | +0.55(+8.91%) |
Aug 15, 2014 | 6.250 | 6.250 | 6.110 | 6.170 | 109,953 | -0.03(-0.48%) |
Aug 14, 2014 | 6.200 | 6.270 | 6.120 | 6.200 | 152,404 | +0.04(+0.65%) |
Aug 13, 2014 | 6.240 | 6.477 | 6.120 | 6.160 | 191,473 | -0.07(-1.12%) |
Aug 12, 2014 | 6.330 | 6.410 | 6.064 | 6.230 | 106,684 | -0.16(-2.50%) |
Aug 11, 2014 | 6.330 | 6.450 | 6.250 | 6.390 | 215,226 | +0.10(+1.59%) |
Aug 08, 2014 | 6.000 | 6.330 | 5.930 | 6.290 | 289,390 | +0.26(+4.31%) |
Aug 07, 2014 | 5.960 | 6.100 | 5.860 | 6.030 | 87,629 | +0.08(+1.34%) |
Aug 06, 2014 | 5.900 | 6.010 | 5.810 | 5.950 | 129,209 | +0.10(+1.71%) |
Aug 05, 2014 | 6.360 | 6.360 | 5.670 | 5.850 | 104,968 | +0.14(+2.45%) |
Aug 04, 2014 | 5.600 | 5.920 | 5.600 | 5.710 | 114,668 | -0.11(-1.89%) |
Aug 01, 2014 | 5.850 | 5.860 | 5.670 | 5.820 | 133,316 | -0.04(-0.68%) |
Jul 31, 2014 | 5.900 | 6.050 | 5.810 | 5.860 | 130,868 | -0.20(-3.30%) |
Jul 30, 2014 | 6.250 | 6.310 | 6.000 | 6.060 | 176,439 | -0.11(-1.78%) |
Jul 29, 2014 | 5.750 | 6.290 | 5.720 | 6.170 | 380,343 | +0.36(+6.20%) |
Jul 28, 2014 | 5.720 | 5.860 | 5.560 | 5.810 | 158,507 | +0.02(+0.35%) |
Jul 25, 2014 | 5.830 | 5.830 | 5.730 | 5.790 | 96,300 | -0.05(-0.86%) |
Jul 24, 2014 | 5.840 | 5.960 | 5.750 | 5.840 | 77,469 | +0.03(+0.52%) |
Jul 23, 2014 | 5.830 | 6.040 | 5.770 | 5.810 | 130,954 | -0.04(-0.68%) |
Jul 22, 2014 | 5.680 | 5.900 | 5.641 | 5.850 | 146,883 | +0.20(+3.54%) |
Jul 21, 2014 | 5.770 | 6.000 | 5.610 | 5.650 | 237,902 | -0.13(-2.25%) |
Jul 18, 2014 | 5.610 | 5.833 | 5.550 | 5.780 | 228,324 | +0.19(+3.40%) |
Jul 17, 2014 | 5.740 | 5.860 | 5.550 | 5.590 | 155,088 | -0.18(-3.12%) |
Jul 16, 2014 | 6.050 | 6.050 | 5.750 | 5.770 | 190,943 | -0.17(-2.86%) |
Jul 15, 2014 | 6.060 | 6.060 | 5.870 | 5.940 | 130,527 | -0.08(-1.33%) |
Jul 14, 2014 | 5.910 | 6.090 | 5.820 | 6.020 | 148,504 | +0.15(+2.56%) |
Jul 11, 2014 | 5.940 | 6.080 | 5.860 | 5.870 | 98,017 | -0.01(-0.17%) |
Jul 10, 2014 | 5.750 | 6.020 | 5.609 | 5.880 | 196,771 | -0.02(-0.34%) |
Jul 09, 2014 | 6.070 | 6.160 | 5.900 | 5.900 | 223,073 | -0.08(-1.34%) |
Jul 08, 2014 | 6.430 | 6.440 | 5.850 | 5.980 | 509,451 | -0.41(-6.42%) |
Jul 07, 2014 | 6.960 | 6.960 | 6.368 | 6.390 | 593,665 | -0.52(-7.53%) |
Jul 03, 2014 | 6.890 | 6.910 | 6.910 | 6.910 | 1,159,600 | +0.29(+4.38%) |
Jul 02, 2014 | 6.170 | 6.660 | 6.050 | 6.620 | 642,717 | +0.51(+8.35%) |
Jul 01, 2014 | 6.370 | 6.560 | 6.070 | 6.110 | 375,112 | -0.25(-3.93%) |
Jun 30, 2014 | 6.460 | 6.590 | 6.210 | 6.360 | 1,176,967 | -0.06(-0.93%) |
Jun 27, 2014 | 5.540 | 6.690 | 5.520 | 6.420 | 3,518,370 | +1.31(+25.64%) |
Jun 26, 2014 | 5.100 | 5.130 | 5.000 | 5.110 | 140,922 | +0.04(+0.79%) |
Jun 25, 2014 | 4.900 | 5.090 | 4.900 | 5.070 | 134,582 | +0.16(+3.26%) |
Jun 24, 2014 | 5.060 | 5.100 | 4.890 | 4.910 | 208,611 | -0.17(-3.35%) |
Jun 23, 2014 | 5.050 | 5.120 | 5.010 | 5.080 | 138,885 | +0.02(+0.40%) |
Jun 20, 2014 | 5.100 | 5.110 | 5.010 | 5.060 | 82,992 | -0.03(-0.59%) |
Jun 19, 2014 | 4.920 | 5.110 | 4.920 | 5.090 | 269,460 | +0.17(+3.46%) |
Jun 18, 2014 | 4.850 | 4.960 | 4.800 | 4.920 | 289,300 | +0.08(+1.65%) |
Jun 17, 2014 | 5.160 | 5.160 | 4.820 | 4.840 | 534,936 | -0.38(-7.28%) |
Jun 16, 2014 | 5.230 | 5.280 | 5.160 | 5.220 | 98,690 | -0.02(-0.38%) |
Jun 13, 2014 | 5.230 | 5.273 | 5.130 | 5.240 | 149,673 | +0.01(+0.19%) |
Jun 12, 2014 | 5.480 | 5.630 | 5.190 | 5.230 | 249,516 | -0.27(-4.91%) |
Jun 11, 2014 | 5.420 | 5.530 | 5.370 | 5.500 | 133,080 | +0.02(+0.36%) |
Jun 10, 2014 | 5.550 | 5.550 | 5.360 | 5.480 | 78,181 | +0.16(+3.01%) |
Jun 06, 2014 | 5.290 | 5.380 | 5.200 | 5.320 | 230,189 | +0.03(+0.57%) |
Jun 05, 2014 | 5.230 | 5.400 | 5.190 | 5.290 | 183,985 | +0.06(+1.15%) |
Jun 04, 2014 | 5.160 | 5.280 | 5.160 | 5.230 | 106,232 | +0.02(+0.38%) |
Jun 03, 2014 | 5.220 | 5.340 | 5.180 | 5.210 | 231,252 | -0.22(-4.05%) |
Jun 02, 2014 | 5.620 | 5.620 | 5.380 | 5.430 | 193,240 | -0.14(-2.51%) |
May 30, 2014 | 5.690 | 5.790 | 5.520 | 5.570 | 214,293 | -0.23(-3.97%) |
May 29, 2014 | 5.740 | 5.860 | 5.730 | 5.800 | 126,450 | +0.06(+1.05%) |
May 28, 2014 | 5.700 | 5.760 | 5.550 | 5.740 | 159,448 | +0.06(+1.06%) |
May 27, 2014 | 5.570 | 5.800 | 5.570 | 5.680 | 248,224 | +0.17(+3.09%) |
May 23, 2014 | 5.130 | 5.510 | 5.510 | 5.510 | 396,500 | +0.33(+6.37%) |
May 22, 2014 | 5.000 | 5.250 | 4.920 | 5.180 | 342,041 | +0.15(+2.98%) |
May 21, 2014 | 4.610 | 5.410 | 4.610 | 5.030 | 657,439 | +0.06(+1.21%) |
May 20, 2014 | 5.030 | 5.050 | 4.920 | 4.970 | 303,218 | -0.10(-1.97%) |
May 19, 2014 | 5.000 | 5.220 | 4.960 | 5.070 | 235,671 | +0.12(+2.42%) |
May 16, 2014 | 4.960 | 4.998 | 4.890 | 4.950 | 150,815 | -0.05(-1.00%) |
May 15, 2014 | 5.070 | 5.070 | 4.850 | 5.000 | 190,013 | -0.09(-1.77%) |
May 14, 2014 | 5.160 | 5.340 | 5.090 | 5.090 | 73,765 | -0.12(-2.30%) |
May 13, 2014 | 5.300 | 5.370 | 5.200 | 5.210 | 164,370 | -0.11(-2.07%) |
May 12, 2014 | 5.070 | 5.420 | 5.000 | 5.320 | 273,042 | +0.33(+6.61%) |
May 09, 2014 | 5.080 | 5.090 | 4.960 | 4.990 | 202,623 | -0.04(-0.80%) |
May 08, 2014 | 4.930 | 5.220 | 4.930 | 5.030 | 238,670 | +0.03(+0.60%) |
May 07, 2014 | 5.180 | 5.220 | 4.940 | 5.000 | 291,259 | -0.20(-3.85%) |
May 06, 2014 | 5.300 | 5.430 | 5.150 | 5.200 | 166,716 | -0.08(-1.52%) |
May 05, 2014 | 5.090 | 5.350 | 5.090 | 5.280 | 368,260 | +0.13(+2.52%) |
May 02, 2014 | 5.240 | 5.388 | 5.150 | 5.150 | 198,319 | -0.09(-1.72%) |
May 01, 2014 | 5.420 | 5.580 | 5.180 | 5.240 | 263,593 | -0.22(-4.03%) |
Apr 30, 2014 | 5.250 | 5.480 | 5.000 | 5.460 | 253,543 | +0.22(+4.20%) |
Apr 29, 2014 | 4.960 | 5.360 | 4.881 | 5.240 | 412,838 | +0.28(+5.65%) |
Apr 28, 2014 | 5.480 | 5.510 | 4.830 | 4.960 | 507,778 | -0.44(-8.15%) |
Apr 25, 2014 | 5.580 | 5.590 | 5.350 | 5.400 | 189,988 | -0.27(-4.76%) |
Apr 24, 2014 | 5.710 | 5.740 | 5.550 | 5.670 | 142,877 | +0.01(+0.18%) |
Apr 23, 2014 | 5.820 | 5.899 | 5.650 | 5.660 | 192,854 | -0.14(-2.41%) |
Apr 22, 2014 | 5.760 | 5.870 | 5.740 | 5.800 | 239,735 | +0.04(+0.69%) |
Apr 21, 2014 | 5.800 | 5.800 | 5.630 | 5.760 | 95,301 | -0.01(-0.17%) |
Apr 17, 2014 | 5.610 | 5.770 | 5.770 | 5.770 | 136,000 | +0.19(+3.41%) |
Apr 16, 2014 | 5.760 | 5.800 | 5.530 | 5.580 | 118,246 | -0.15(-2.62%) |
Apr 15, 2014 | 5.800 | 5.850 | 5.320 | 5.730 | 375,073 | -0.01(-0.17%) |
Apr 14, 2014 | 5.890 | 5.890 | 5.630 | 5.740 | 146,194 | -0.07(-1.20%) |
Apr 11, 2014 | 5.920 | 6.060 | 5.700 | 5.810 | 254,640 | -0.19(-3.17%) |
Apr 10, 2014 | 6.360 | 6.380 | 5.970 | 6.000 | 401,405 | -0.32(-5.06%) |
Apr 09, 2014 | 6.260 | 6.450 | 6.180 | 6.320 | 522,889 | +0.07(+1.12%) |
Apr 08, 2014 | 6.110 | 6.350 | 6.100 | 6.250 | 199,019 | +0.08(+1.30%) |
Apr 07, 2014 | 6.300 | 6.430 | 6.060 | 6.170 | 442,194 | -0.20(-3.14%) |
Apr 04, 2014 | 6.630 | 6.660 | 6.300 | 6.370 | 194,634 | -0.24(-3.63%) |
Apr 03, 2014 | 6.800 | 6.810 | 6.540 | 6.610 | 178,522 | -0.18(-2.65%) |
Apr 02, 2014 | 6.800 | 6.911 | 6.760 | 6.790 | 128,008 | -0.05(-0.73%) |
Apr 01, 2014 | 6.800 | 6.970 | 6.800 | 6.840 | 270,230 | +0.14(+2.09%) |
Mar 31, 2014 | 6.610 | 6.790 | 6.560 | 6.700 | 287,726 | +0.09(+1.36%) |
Mar 28, 2014 | 6.700 | 6.810 | 6.550 | 6.610 | 334,702 | -0.02(-0.30%) |
Mar 27, 2014 | 6.560 | 6.880 | 6.500 | 6.630 | 469,007 | +0.12(+1.84%) |
Mar 26, 2014 | 6.710 | 6.790 | 6.500 | 6.510 | 462,689 | -0.17(-2.54%) |
Mar 25, 2014 | 6.800 | 7.050 | 6.620 | 6.680 | 429,062 | -0.12(-1.76%) |
Mar 24, 2014 | 6.980 | 7.150 | 6.640 | 6.800 | 517,759 | -0.20(-2.86%) |
Mar 21, 2014 | 7.180 | 7.210 | 6.950 | 7.000 | 557,653 | -0.12(-1.69%) |
Mar 20, 2014 | 7.310 | 7.390 | 7.050 | 7.120 | 659,461 | -0.30(-4.04%) |
Mar 19, 2014 | 7.730 | 7.774 | 7.420 | 7.420 | 430,183 | -0.31(-4.01%) |
Mar 18, 2014 | 7.630 | 7.820 | 7.630 | 7.730 | 527,241 | +0.13(+1.71%) |
Mar 17, 2014 | 7.980 | 8.092 | 7.540 | 7.600 | 627,708 | -0.33(-4.16%) |
Mar 14, 2014 | 8.040 | 8.250 | 7.880 | 7.930 | 541,550 | -0.12(-1.49%) |
Mar 13, 2014 | 8.180 | 8.210 | 8.030 | 8.050 | 307,822 | -0.03(-0.37%) |
Mar 12, 2014 | 8.170 | 8.230 | 8.030 | 8.080 | 294,566 | -0.19(-2.30%) |
Mar 11, 2014 | 8.500 | 8.570 | 8.230 | 8.270 | 475,554 | -0.19(-2.25%) |
Mar 10, 2014 | 8.590 | 8.700 | 8.380 | 8.460 | 332,272 | -0.21(-2.42%) |
Mar 07, 2014 | 9.080 | 9.117 | 8.500 | 8.670 | 1,021,320 | -0.52(-5.66%) |
Mar 06, 2014 | 8.150 | 9.220 | 8.130 | 9.190 | 1,812,855 | +1.09(+13.46%) |
Mar 05, 2014 | 8.000 | 8.150 | 8.000 | 8.100 | 413,974 | +0.10(+1.25%) |
Mar 04, 2014 | 8.150 | 8.440 | 7.860 | 8.000 | 900,882 | -0.09(-1.11%) |
Mar 03, 2014 | 8.230 | 8.430 | 8.030 | 8.090 | 593,281 | -0.38(-4.49%) |
Feb 28, 2014 | 8.560 | 9.060 | 8.320 | 8.470 | 588,593 | -0.09(-1.05%) |
Feb 27, 2014 | 8.570 | 8.830 | 8.450 | 8.560 | 668,375 | -0.43(-4.78%) |
Feb 26, 2014 | 9.500 | 9.530 | 8.190 | 8.990 | 1,203,350 | -1.29(-12.55%) |
Feb 25, 2014 | 10.70 | 10.78 | 10.11 | 10.28 | 688,222 | -0.47(-4.37%) |
Feb 24, 2014 | 10.83 | 10.92 | 10.75 | 10.75 | 408,617 | -0.17(-1.52%) |
Feb 21, 2014 | 11.00 | 11.00 | 10.85 | 10.92 | 229,428 | -0.01(-0.13%) |
Feb 20, 2014 | 11.00 | 11.00 | 10.88 | 10.93 | 158,994 | +0.00(+0.00%) |
Feb 19, 2014 | 10.95 | 10.98 | 10.81 | 10.93 | 266,332 | +0.00(+0.00%) |
Feb 18, 2014 | 10.60 | 11.64 | 10.60 | 10.93 | 288,782 | -0.05(-0.46%) |
Feb 14, 2014 | 11.05 | 10.98 | 10.98 | 10.98 | 300,500 | +0.04(+0.37%) |
Feb 13, 2014 | 10.75 | 10.98 | 10.67 | 10.94 | 373,733 | +0.21(+1.96%) |
Feb 12, 2014 | 10.88 | 10.88 | 10.66 | 10.73 | 291,014 | -0.02(-0.19%) |
Feb 11, 2014 | 10.59 | 10.90 | 10.58 | 10.75 | 278,377 | +0.29(+2.77%) |
Feb 10, 2014 | 10.35 | 10.55 | 10.26 | 10.46 | 311,006 | +0.16(+1.55%) |
Feb 07, 2014 | 10.42 | 10.46 | 10.22 | 10.30 | 180,749 | -0.02(-0.19%) |
Feb 06, 2014 | 9.870 | 10.45 | 9.820 | 10.32 | 297,191 | +0.45(+4.56%) |
Feb 05, 2014 | 9.790 | 9.950 | 9.350 | 9.870 | 221,421 | +0.08(+0.82%) |
Feb 04, 2014 | 9.530 | 9.790 | 9.460 | 9.790 | 148,137 | +0.26(+2.73%) |