Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 6.800 | 6.840 | 6.530 | 6.560 | 1,235,461 | -0.06(-0.91%) |
Oct 30, 2014 | 6.120 | 6.695 | 6.105 | 6.620 | 3,303,926 | +0.49(+7.99%) |
Oct 29, 2014 | 6.250 | 6.300 | 5.830 | 6.130 | 914,912 | +0.01(+0.16%) |
Oct 28, 2014 | 6.080 | 6.230 | 5.980 | 6.120 | 911,912 | +0.05(+0.82%) |
Oct 27, 2014 | 6.040 | 6.070 | 5.870 | 6.070 | 1,105,413 | +0.00(+0.00%) |
Oct 24, 2014 | 5.850 | 6.270 | 5.760 | 6.070 | 1,727,525 | +0.41(+7.24%) |
Oct 23, 2014 | 5.300 | 5.880 | 5.300 | 5.660 | 894,075 | +0.23(+4.24%) |
Oct 22, 2014 | 5.610 | 5.670 | 5.400 | 5.430 | 466,214 | -0.13(-2.34%) |
Oct 21, 2014 | 5.580 | 5.640 | 5.430 | 5.560 | 454,641 | +0.00(+0.00%) |
Oct 20, 2014 | 5.410 | 5.580 | 5.370 | 5.560 | 426,214 | +0.13(+2.39%) |
Oct 17, 2014 | 5.600 | 5.740 | 5.320 | 5.430 | 724,946 | -0.08(-1.45%) |
Oct 16, 2014 | 5.110 | 5.520 | 5.080 | 5.510 | 911,723 | +0.28(+5.35%) |
Oct 15, 2014 | 5.030 | 5.240 | 4.860 | 5.230 | 849,654 | +0.13(+2.55%) |
Oct 14, 2014 | 5.010 | 5.210 | 4.950 | 5.100 | 538,336 | +0.14(+2.82%) |
Oct 13, 2014 | 4.970 | 5.200 | 4.850 | 4.960 | 665,114 | -0.03(-0.60%) |
Oct 10, 2014 | 4.890 | 5.135 | 4.840 | 4.990 | 1,406,360 | +0.06(+1.22%) |
Oct 09, 2014 | 4.860 | 4.980 | 4.820 | 4.930 | 631,589 | +0.08(+1.65%) |
Oct 08, 2014 | 4.750 | 4.880 | 4.520 | 4.850 | 564,903 | +0.04(+0.83%) |
Oct 07, 2014 | 4.850 | 5.020 | 4.750 | 4.810 | 334,881 | -0.08(-1.64%) |
Oct 06, 2014 | 5.130 | 5.140 | 4.870 | 4.890 | 513,791 | -0.24(-4.68%) |
Oct 03, 2014 | 5.010 | 5.130 | 4.840 | 5.130 | 311,569 | +0.20(+4.06%) |
Oct 02, 2014 | 4.860 | 5.000 | 4.760 | 4.930 | 454,125 | +0.04(+0.82%) |
Oct 01, 2014 | 4.990 | 5.040 | 4.710 | 4.890 | 687,875 | -0.02(-0.41%) |
Sep 30, 2014 | 5.090 | 5.130 | 4.900 | 4.910 | 940,390 | -0.20(-3.91%) |
Sep 29, 2014 | 4.850 | 5.130 | 4.850 | 5.110 | 374,204 | +0.18(+3.65%) |
Sep 26, 2014 | 4.850 | 5.000 | 4.785 | 4.930 | 685,437 | +0.09(+1.86%) |
Sep 25, 2014 | 5.120 | 5.140 | 4.820 | 4.840 | 573,002 | -0.28(-5.47%) |
Sep 24, 2014 | 5.000 | 5.159 | 4.960 | 5.120 | 380,160 | +0.16(+3.23%) |
Sep 23, 2014 | 5.070 | 5.115 | 4.900 | 4.960 | 342,853 | -0.15(-2.94%) |
Sep 22, 2014 | 4.990 | 5.120 | 4.970 | 5.110 | 452,147 | +0.10(+2.00%) |
Sep 19, 2014 | 5.170 | 5.170 | 4.880 | 5.010 | 805,238 | -0.14(-2.72%) |
Sep 18, 2014 | 5.160 | 5.260 | 5.080 | 5.150 | 215,857 | +0.03(+0.59%) |
Sep 17, 2014 | 5.120 | 5.270 | 5.030 | 5.120 | 283,675 | -0.01(-0.19%) |
Sep 16, 2014 | 5.080 | 5.160 | 5.050 | 5.130 | 440,521 | +0.07(+1.38%) |
Sep 15, 2014 | 5.260 | 5.280 | 5.020 | 5.060 | 628,687 | -0.20(-3.80%) |
Sep 12, 2014 | 5.370 | 5.450 | 5.260 | 5.260 | 370,457 | -0.15(-2.77%) |
Sep 11, 2014 | 5.390 | 5.410 | 5.280 | 5.410 | 336,210 | -0.01(-0.18%) |
Sep 10, 2014 | 5.250 | 5.450 | 5.210 | 5.420 | 334,783 | +0.15(+2.85%) |
Sep 09, 2014 | 5.510 | 5.600 | 5.260 | 5.270 | 771,725 | -0.22(-4.01%) |
Sep 08, 2014 | 5.160 | 5.490 | 5.160 | 5.490 | 556,582 | +0.29(+5.58%) |
Sep 05, 2014 | 5.240 | 5.250 | 5.090 | 5.200 | 910,618 | -0.07(-1.33%) |
Sep 04, 2014 | 5.160 | 5.430 | 5.160 | 5.270 | 477,502 | +0.11(+2.13%) |
Sep 03, 2014 | 5.800 | 5.880 | 5.140 | 5.160 | 978,563 | -0.62(-10.73%) |
Sep 02, 2014 | 6.030 | 6.030 | 5.730 | 5.780 | 755,246 | -0.08(-1.37%) |
Aug 29, 2014 | 5.600 | 5.860 | 5.860 | 5.860 | 1,000,800 | +0.32(+5.78%) |
Aug 28, 2014 | 5.380 | 5.580 | 5.280 | 5.540 | 524,311 | +0.16(+2.97%) |
Aug 27, 2014 | 5.330 | 5.480 | 5.180 | 5.380 | 363,739 | +0.04(+0.75%) |
Aug 26, 2014 | 5.280 | 5.350 | 5.120 | 5.340 | 455,753 | +0.12(+2.30%) |
Aug 25, 2014 | 5.330 | 5.380 | 5.070 | 5.220 | 733,291 | +0.01(+0.19%) |
Aug 22, 2014 | 4.980 | 5.240 | 4.950 | 5.210 | 434,458 | +0.25(+5.04%) |
Aug 21, 2014 | 4.950 | 5.080 | 4.760 | 4.960 | 510,510 | +0.05(+1.02%) |
Aug 20, 2014 | 5.080 | 5.100 | 4.920 | 4.910 | 220,976 | -0.20(-3.91%) |
Aug 19, 2014 | 5.170 | 5.240 | 5.030 | 5.110 | 431,998 | -0.02(-0.39%) |
Aug 18, 2014 | 5.320 | 5.320 | 5.010 | 5.130 | 602,133 | -0.05(-0.97%) |
Aug 15, 2014 | 5.230 | 5.540 | 5.085 | 5.180 | 876,411 | +0.17(+3.39%) |
Aug 14, 2014 | 4.980 | 5.050 | 4.950 | 5.010 | 438,758 | +0.04(+0.80%) |
Aug 13, 2014 | 4.870 | 4.990 | 4.870 | 4.970 | 331,293 | +0.10(+2.05%) |
Aug 12, 2014 | 4.850 | 4.940 | 4.840 | 4.870 | 360,685 | -0.02(-0.41%) |
Aug 11, 2014 | 4.910 | 4.930 | 4.760 | 4.890 | 500,513 | +0.01(+0.20%) |
Aug 08, 2014 | 4.770 | 4.980 | 4.700 | 4.880 | 520,888 | +0.14(+2.95%) |
Aug 07, 2014 | 4.740 | 4.860 | 4.710 | 4.740 | 395,203 | +0.00(+0.00%) |
Aug 06, 2014 | 4.620 | 4.860 | 4.620 | 4.740 | 326,256 | +0.09(+1.94%) |
Aug 05, 2014 | 4.580 | 4.740 | 4.510 | 4.650 | 430,653 | +0.03(+0.65%) |
Aug 04, 2014 | 4.470 | 4.650 | 4.400 | 4.620 | 442,389 | +0.22(+5.00%) |
Aug 01, 2014 | 4.550 | 4.660 | 4.380 | 4.400 | 553,714 | -0.17(-3.72%) |
Jul 31, 2014 | 4.820 | 4.890 | 4.570 | 4.570 | 577,659 | -0.28(-5.77%) |
Jul 30, 2014 | 4.910 | 4.960 | 4.808 | 4.850 | 428,779 | +0.02(+0.41%) |
Jul 29, 2014 | 4.710 | 4.855 | 4.650 | 4.830 | 594,427 | +0.12(+2.66%) |
Jul 28, 2014 | 4.770 | 4.950 | 4.670 | 4.705 | 723,670 | -0.04(-0.95%) |
Jul 25, 2014 | 5.460 | 5.460 | 4.645 | 4.750 | 2,571,542 | -0.75(-13.64%) |
Jul 24, 2014 | 5.550 | 5.630 | 5.400 | 5.500 | 622,789 | -0.01(-0.18%) |
Jul 23, 2014 | 5.500 | 5.640 | 5.440 | 5.510 | 375,859 | +0.14(+2.61%) |
Jul 22, 2014 | 5.370 | 5.500 | 5.250 | 5.370 | 274,658 | +0.03(+0.56%) |
Jul 21, 2014 | 5.250 | 5.420 | 5.200 | 5.340 | 271,471 | +0.06(+1.14%) |
Jul 18, 2014 | 5.200 | 5.380 | 5.125 | 5.280 | 458,902 | +0.07(+1.34%) |
Jul 17, 2014 | 5.390 | 5.650 | 5.200 | 5.210 | 694,752 | -0.20(-3.70%) |
Jul 16, 2014 | 5.520 | 5.570 | 5.370 | 5.410 | 445,228 | -0.04(-0.73%) |
Jul 15, 2014 | 5.800 | 5.920 | 5.420 | 5.450 | 463,085 | -0.38(-6.52%) |
Jul 14, 2014 | 5.760 | 5.980 | 5.730 | 5.830 | 292,974 | +0.08(+1.39%) |
Jul 11, 2014 | 5.700 | 5.790 | 5.620 | 5.750 | 224,204 | +0.01(+0.17%) |
Jul 10, 2014 | 5.530 | 5.970 | 5.500 | 5.740 | 460,040 | +0.05(+0.88%) |
Jul 09, 2014 | 5.720 | 5.780 | 5.460 | 5.690 | 397,317 | -0.04(-0.70%) |
Jul 08, 2014 | 5.920 | 5.920 | 5.360 | 5.730 | 935,142 | -0.18(-3.05%) |
Jul 07, 2014 | 6.260 | 6.270 | 5.910 | 5.910 | 580,262 | -0.41(-6.49%) |
Jul 03, 2014 | 6.290 | 6.320 | 6.320 | 6.320 | 265,100 | +0.09(+1.44%) |
Jul 02, 2014 | 6.330 | 6.420 | 6.210 | 6.230 | 580,979 | -0.12(-1.89%) |
Jul 01, 2014 | 6.190 | 6.390 | 6.120 | 6.350 | 634,654 | +0.17(+2.75%) |
Jun 30, 2014 | 6.060 | 6.245 | 5.887 | 6.180 | 1,038,018 | +0.06(+0.98%) |
Jun 27, 2014 | 6.250 | 6.350 | 6.060 | 6.120 | 2,804,132 | -0.21(-3.32%) |
Jun 26, 2014 | 6.540 | 6.600 | 6.230 | 6.330 | 711,040 | -0.23(-3.51%) |
Jun 25, 2014 | 6.500 | 6.620 | 6.430 | 6.560 | 798,414 | +0.07(+1.08%) |
Jun 24, 2014 | 6.350 | 6.505 | 6.310 | 6.490 | 699,035 | +0.14(+2.20%) |
Jun 23, 2014 | 6.400 | 6.450 | 6.270 | 6.350 | 538,010 | -0.14(-2.16%) |
Jun 20, 2014 | 6.210 | 6.650 | 6.070 | 6.490 | 1,207,634 | +0.31(+5.02%) |
Jun 19, 2014 | 6.060 | 6.250 | 5.930 | 6.180 | 462,472 | +0.18(+3.00%) |
Jun 18, 2014 | 6.020 | 6.020 | 5.760 | 6.000 | 565,459 | +0.03(+0.42%) |
Jun 17, 2014 | 6.050 | 6.110 | 5.930 | 5.975 | 312,614 | -0.08(-1.24%) |
Jun 16, 2014 | 5.920 | 6.070 | 5.870 | 6.050 | 667,480 | +0.09(+1.51%) |
Jun 13, 2014 | 6.030 | 6.060 | 5.710 | 5.960 | 702,696 | -0.05(-0.83%) |
Jun 12, 2014 | 5.630 | 6.110 | 5.620 | 6.010 | 1,307,272 | +0.25(+4.34%) |
Jun 11, 2014 | 5.320 | 5.800 | 5.290 | 5.760 | 657,702 | +0.36(+6.67%) |
Jun 10, 2014 | 5.290 | 5.400 | 5.150 | 5.400 | 780,545 | +0.13(+2.47%) |
Jun 06, 2014 | 5.280 | 5.280 | 5.070 | 5.270 | 320,164 | +0.06(+1.15%) |
Jun 05, 2014 | 5.070 | 5.260 | 4.925 | 5.210 | 578,365 | +0.15(+2.96%) |
Jun 04, 2014 | 4.800 | 5.090 | 4.700 | 5.060 | 476,053 | +0.25(+5.20%) |
Jun 03, 2014 | 4.690 | 5.000 | 4.600 | 4.810 | 545,774 | +0.08(+1.69%) |
Jun 02, 2014 | 4.850 | 4.940 | 4.510 | 4.730 | 600,176 | -0.23(-4.64%) |
May 30, 2014 | 5.150 | 5.217 | 4.850 | 4.960 | 601,185 | -0.17(-3.31%) |
May 29, 2014 | 4.980 | 5.210 | 4.910 | 5.130 | 497,886 | +0.21(+4.27%) |
May 28, 2014 | 4.760 | 4.990 | 4.700 | 4.920 | 443,580 | +0.14(+2.93%) |
May 27, 2014 | 4.800 | 4.890 | 4.640 | 4.780 | 607,852 | +0.09(+1.92%) |
May 23, 2014 | 4.480 | 4.690 | 4.690 | 4.690 | 521,100 | +0.15(+3.33%) |
May 22, 2014 | 4.440 | 4.735 | 4.400 | 4.539 | 482,057 | +0.14(+3.16%) |
May 21, 2014 | 4.450 | 4.540 | 4.270 | 4.400 | 342,741 | -0.01(-0.23%) |
May 20, 2014 | 4.420 | 4.470 | 4.280 | 4.410 | 801,131 | +0.00(+0.00%) |
May 19, 2014 | 4.420 | 4.560 | 4.310 | 4.410 | 528,322 | -0.04(-0.90%) |
May 16, 2014 | 4.280 | 4.455 | 4.150 | 4.450 | 488,394 | +0.17(+3.97%) |
May 15, 2014 | 4.420 | 4.430 | 4.200 | 4.280 | 418,751 | -0.16(-3.60%) |
May 14, 2014 | 4.650 | 4.980 | 4.430 | 4.440 | 592,168 | -0.20(-4.31%) |
May 13, 2014 | 4.420 | 4.650 | 4.400 | 4.640 | 547,720 | +0.23(+5.22%) |
May 12, 2014 | 4.380 | 4.480 | 4.170 | 4.410 | 582,426 | +0.18(+4.26%) |
May 09, 2014 | 4.130 | 4.390 | 4.020 | 4.230 | 603,178 | +0.10(+2.42%) |
May 08, 2014 | 4.470 | 4.620 | 4.120 | 4.130 | 631,490 | -0.35(-7.81%) |
May 07, 2014 | 4.600 | 4.630 | 4.360 | 4.480 | 451,080 | -0.08(-1.75%) |
May 06, 2014 | 4.640 | 4.920 | 4.545 | 4.560 | 641,176 | -0.08(-1.72%) |
May 05, 2014 | 4.700 | 4.900 | 4.610 | 4.640 | 695,687 | -0.16(-3.33%) |
May 02, 2014 | 5.190 | 5.260 | 4.780 | 4.800 | 1,081,425 | -0.37(-7.16%) |
May 01, 2014 | 4.790 | 5.490 | 4.555 | 5.170 | 2,460,773 | +0.75(+16.97%) |
Apr 30, 2014 | 4.510 | 4.510 | 4.220 | 4.420 | 657,616 | -0.08(-1.78%) |
Apr 29, 2014 | 4.430 | 4.640 | 4.310 | 4.500 | 556,392 | +0.10(+2.27%) |
Apr 28, 2014 | 4.320 | 4.470 | 4.200 | 4.400 | 781,960 | +0.09(+2.09%) |
Apr 25, 2014 | 4.410 | 4.480 | 4.210 | 4.310 | 634,787 | -0.15(-3.36%) |
Apr 24, 2014 | 4.490 | 4.520 | 4.260 | 4.460 | 385,235 | +0.00(+0.00%) |
Apr 23, 2014 | 4.730 | 4.810 | 4.320 | 4.460 | 660,960 | -0.26(-5.51%) |
Apr 22, 2014 | 4.640 | 4.850 | 4.530 | 4.720 | 679,696 | +0.15(+3.28%) |
Apr 21, 2014 | 4.550 | 4.580 | 4.225 | 4.570 | 689,842 | +0.18(+4.10%) |
Apr 17, 2014 | 4.460 | 4.390 | 4.390 | 4.390 | 440,600 | -0.11(-2.44%) |
Apr 16, 2014 | 4.260 | 4.510 | 4.200 | 4.500 | 705,853 | +0.29(+6.89%) |
Apr 15, 2014 | 4.200 | 4.270 | 3.870 | 4.210 | 1,120,232 | +0.02(+0.48%) |
Apr 14, 2014 | 4.560 | 4.680 | 4.101 | 4.190 | 1,142,950 | -0.31(-6.89%) |
Apr 11, 2014 | 4.550 | 4.700 | 4.470 | 4.500 | 547,986 | -0.13(-2.81%) |
Apr 10, 2014 | 4.950 | 4.970 | 4.450 | 4.630 | 779,763 | -0.32(-6.46%) |
Apr 09, 2014 | 4.500 | 4.970 | 4.470 | 4.950 | 758,586 | +0.38(+8.32%) |
Apr 08, 2014 | 4.820 | 4.940 | 4.530 | 4.570 | 707,641 | -0.27(-5.58%) |
Apr 07, 2014 | 4.620 | 4.880 | 4.420 | 4.840 | 867,395 | +0.22(+4.76%) |
Apr 04, 2014 | 4.950 | 5.000 | 4.520 | 4.620 | 830,380 | -0.31(-6.29%) |
Apr 03, 2014 | 5.210 | 5.286 | 4.790 | 4.930 | 730,646 | -0.25(-4.83%) |
Apr 02, 2014 | 5.370 | 5.410 | 5.120 | 5.180 | 480,148 | -0.17(-3.18%) |
Apr 01, 2014 | 5.340 | 5.680 | 5.320 | 5.350 | 706,296 | +0.00(+0.00%) |
Mar 31, 2014 | 5.120 | 5.550 | 4.930 | 5.350 | 1,470,564 | +0.51(+10.54%) |
Mar 28, 2014 | 5.240 | 5.340 | 4.779 | 4.840 | 921,821 | -0.33(-6.38%) |
Mar 27, 2014 | 5.040 | 5.440 | 5.040 | 5.170 | 867,674 | +0.13(+2.58%) |
Mar 26, 2014 | 5.440 | 5.630 | 5.010 | 5.040 | 1,146,764 | -0.35(-6.49%) |
Mar 25, 2014 | 5.750 | 5.970 | 5.320 | 5.390 | 849,017 | -0.29(-5.11%) |
Mar 24, 2014 | 5.910 | 5.965 | 5.330 | 5.680 | 983,298 | -0.22(-3.73%) |
Mar 21, 2014 | 6.380 | 6.400 | 5.830 | 5.900 | 943,586 | -0.42(-6.65%) |
Mar 20, 2014 | 6.210 | 6.360 | 6.140 | 6.320 | 267,067 | +0.08(+1.28%) |
Mar 19, 2014 | 6.350 | 6.400 | 6.161 | 6.240 | 325,851 | -0.13(-2.04%) |
Mar 18, 2014 | 6.160 | 6.410 | 6.140 | 6.370 | 387,306 | +0.23(+3.75%) |
Mar 17, 2014 | 6.040 | 6.280 | 6.010 | 6.140 | 435,504 | +0.12(+1.99%) |
Mar 14, 2014 | 5.990 | 6.150 | 5.980 | 6.020 | 274,418 | +0.01(+0.17%) |
Mar 13, 2014 | 6.180 | 6.250 | 5.940 | 6.010 | 617,370 | -0.17(-2.75%) |
Mar 12, 2014 | 5.990 | 6.210 | 5.920 | 6.180 | 492,257 | +0.17(+2.83%) |
Mar 11, 2014 | 6.210 | 6.320 | 5.990 | 6.010 | 606,913 | -0.20(-3.14%) |
Mar 10, 2014 | 6.670 | 6.670 | 6.140 | 6.205 | 770,101 | -0.46(-6.97%) |
Mar 07, 2014 | 6.640 | 6.680 | 6.420 | 6.670 | 568,364 | +0.06(+0.91%) |
Mar 06, 2014 | 6.910 | 6.970 | 6.440 | 6.610 | 797,067 | -0.29(-4.20%) |
Mar 05, 2014 | 6.960 | 6.960 | 6.750 | 6.900 | 390,093 | -0.07(-1.00%) |
Mar 04, 2014 | 6.870 | 7.070 | 6.660 | 6.970 | 882,391 | +0.22(+3.26%) |
Mar 03, 2014 | 6.580 | 6.790 | 6.500 | 6.750 | 504,626 | +0.09(+1.35%) |
Feb 28, 2014 | 7.340 | 7.450 | 6.500 | 6.660 | 1,381,088 | -0.65(-8.89%) |
Feb 27, 2014 | 7.190 | 7.600 | 7.070 | 7.310 | 1,658,039 | +0.11(+1.53%) |
Feb 26, 2014 | 6.960 | 7.340 | 6.960 | 7.200 | 836,562 | +0.26(+3.75%) |
Feb 25, 2014 | 7.130 | 7.210 | 6.880 | 6.940 | 526,079 | -0.21(-2.94%) |
Feb 24, 2014 | 7.220 | 7.220 | 7.120 | 7.150 | 384,416 | -0.04(-0.56%) |
Feb 21, 2014 | 7.290 | 7.300 | 7.090 | 7.190 | 530,224 | -0.05(-0.69%) |
Feb 20, 2014 | 7.190 | 7.300 | 6.960 | 7.240 | 935,881 | +0.08(+1.12%) |
Feb 19, 2014 | 7.050 | 7.390 | 6.950 | 7.160 | 1,451,769 | +0.11(+1.56%) |
Feb 18, 2014 | 6.530 | 7.190 | 6.510 | 7.050 | 2,487,987 | +0.54(+8.29%) |
Feb 14, 2014 | 6.490 | 6.510 | 6.510 | 6.510 | 545,800 | +0.05(+0.77%) |
Feb 13, 2014 | 6.220 | 6.530 | 6.220 | 6.460 | 689,814 | +0.17(+2.70%) |
Feb 12, 2014 | 6.390 | 6.610 | 6.220 | 6.290 | 619,806 | -0.10(-1.56%) |
Feb 11, 2014 | 6.540 | 6.630 | 6.300 | 6.390 | 839,396 | -0.15(-2.29%) |
Feb 10, 2014 | 6.470 | 6.590 | 6.350 | 6.540 | 673,648 | +0.04(+0.62%) |
Feb 07, 2014 | 6.350 | 6.770 | 6.350 | 6.500 | 942,302 | +0.17(+2.69%) |
Feb 06, 2014 | 6.350 | 6.490 | 6.180 | 6.330 | 1,003,208 | -0.04(-0.63%) |
Feb 05, 2014 | 7.080 | 7.150 | 6.340 | 6.370 | 2,065,205 | -0.83(-11.53%) |
Feb 04, 2014 | 7.010 | 7.450 | 6.980 | 7.200 | 919,212 | +0.30(+4.35%) |
Feb 03, 2014 | 7.190 | 7.250 | 6.660 | 6.900 | 912,225 | -0.28(-3.90%) |
Jan 31, 2014 | 7.190 | 7.230 | 7.010 | 7.180 | 561,345 | -0.13(-1.78%) |
Jan 30, 2014 | 7.090 | 7.430 | 7.090 | 7.310 | 491,906 | +0.32(+4.58%) |
Jan 29, 2014 | 7.230 | 7.450 | 6.930 | 6.990 | 775,890 | -0.37(-5.03%) |
Jan 28, 2014 | 7.280 | 7.590 | 7.240 | 7.360 | 764,563 | +0.11(+1.52%) |
Jan 27, 2014 | 7.240 | 7.480 | 6.800 | 7.250 | 1,368,733 | +0.26(+3.72%) |
Jan 24, 2014 | 7.270 | 7.420 | 6.650 | 6.990 | 1,144,280 | -0.36(-4.90%) |
Jan 23, 2014 | 7.220 | 7.510 | 6.920 | 7.350 | 1,046,111 | +0.05(+0.68%) |
Jan 22, 2014 | 7.500 | 7.841 | 7.220 | 7.300 | 1,755,629 | -0.47(-6.05%) |
Jan 21, 2014 | 6.570 | 8.200 | 6.530 | 7.770 | 4,142,709 | +1.27(+19.54%) |
Jan 17, 2014 | 5.670 | 6.500 | 6.500 | 6.500 | 2,704,500 | +0.82(+14.44%) |
Jan 16, 2014 | 6.000 | 6.025 | 5.430 | 5.680 | 1,206,345 | -0.30(-5.02%) |
Jan 15, 2014 | 5.350 | 5.990 | 5.350 | 5.980 | 1,394,856 | +0.63(+11.78%) |
Jan 14, 2014 | 5.080 | 5.350 | 5.060 | 5.350 | 586,927 | +0.29(+5.73%) |
Jan 13, 2014 | 4.970 | 5.150 | 4.880 | 5.060 | 709,760 | +0.10(+2.02%) |
Jan 10, 2014 | 5.110 | 5.140 | 4.815 | 4.960 | 523,671 | -0.12(-2.36%) |
Jan 09, 2014 | 5.320 | 5.450 | 5.030 | 5.080 | 855,408 | -0.23(-4.33%) |
Jan 08, 2014 | 5.100 | 5.320 | 4.960 | 5.310 | 578,625 | +0.19(+3.71%) |
Jan 07, 2014 | 4.960 | 5.220 | 4.810 | 5.120 | 692,682 | +0.20(+4.07%) |
Jan 06, 2014 | 4.910 | 4.960 | 4.760 | 4.920 | 388,083 | +0.05(+1.03%) |
Jan 03, 2014 | 5.050 | 5.200 | 4.730 | 4.870 | 757,010 | -0.20(-3.94%) |
Jan 02, 2014 | 5.200 | 5.360 | 5.020 | 5.070 | 487,178 | -0.16(-3.06%) |
Dec 31, 2013 | 5.310 | 5.230 | 5.230 | 5.230 | 2,753,300 | +0.00(+0.00%) |
Dec 30, 2013 | 5.180 | 5.320 | 5.050 | 5.230 | 362,084 | +0.07(+1.36%) |
Dec 27, 2013 | 5.120 | 5.240 | 5.060 | 5.160 | 327,676 | +0.08(+1.57%) |
Dec 26, 2013 | 5.200 | 5.240 | 5.060 | 5.080 | 453,158 | -0.07(-1.36%) |
Dec 24, 2013 | 5.110 | 5.220 | 5.030 | 5.150 | 245,232 | -0.02(-0.39%) |
Dec 23, 2013 | 5.070 | 5.240 | 5.030 | 5.170 | 533,010 | +0.07(+1.37%) |
Dec 20, 2013 | 5.280 | 5.280 | 4.970 | 5.100 | 813,519 | -0.15(-2.86%) |
Dec 19, 2013 | 5.330 | 5.350 | 5.170 | 5.250 | 348,308 | -0.06(-1.13%) |
Dec 18, 2013 | 5.000 | 5.315 | 4.950 | 5.310 | 619,769 | +0.33(+6.63%) |
Dec 17, 2013 | 4.980 | 5.096 | 4.590 | 4.980 | 790,848 | -0.03(-0.60%) |
Dec 16, 2013 | 4.880 | 5.280 | 4.840 | 5.010 | 1,102,006 | +0.15(+3.09%) |
Dec 13, 2013 | 4.580 | 4.880 | 4.430 | 4.860 | 1,139,932 | +0.34(+7.52%) |
Dec 12, 2013 | 4.150 | 4.610 | 4.120 | 4.520 | 928,334 | +0.37(+8.92%) |
Dec 11, 2013 | 4.350 | 4.370 | 4.040 | 4.150 | 538,552 | -0.18(-4.16%) |
Dec 10, 2013 | 4.380 | 4.430 | 4.270 | 4.330 | 303,596 | -0.05(-1.14%) |
Dec 09, 2013 | 4.350 | 4.470 | 4.330 | 4.380 | 458,244 | +0.02(+0.46%) |
Dec 06, 2013 | 4.380 | 4.400 | 4.310 | 4.360 | 0 | -0.04(-0.91%) |
Dec 05, 2013 | 4.460 | 4.480 | 4.340 | 4.400 | 0 | -0.08(-1.79%) |
Dec 04, 2013 | 4.400 | 4.500 | 4.340 | 4.480 | 0 | +0.09(+2.05%) |
Dec 03, 2013 | 4.330 | 4.420 | 4.220 | 4.390 | 0 | +0.07(+1.62%) |
Dec 02, 2013 | 4.210 | 4.390 | 4.090 | 4.320 | 806,754 | +0.10(+2.37%) |
Nov 29, 2013 | 4.290 | 4.470 | 4.200 | 4.220 | 0 | -0.02(-0.47%) |
Nov 27, 2013 | 4.040 | 4.300 | 3.950 | 4.240 | 0 | +0.23(+5.74%) |
Nov 26, 2013 | 3.940 | 4.050 | 3.780 | 4.010 | 0 | +0.09(+2.30%) |
Nov 25, 2013 | 3.950 | 4.000 | 3.780 | 3.920 | 852,450 | -0.01(-0.25%) |
Nov 22, 2013 | 3.870 | 4.220 | 3.760 | 3.930 | 0 | +0.35(+9.78%) |
Nov 21, 2013 | 3.530 | 3.720 | 3.500 | 3.580 | 957,314 | +0.05(+1.42%) |
Nov 20, 2013 | 3.720 | 3.740 | 3.470 | 3.530 | 0 | -0.18(-4.85%) |
Nov 19, 2013 | 3.850 | 3.890 | 3.580 | 3.710 | 780,575 | -0.13(-3.39%) |
Nov 18, 2013 | 4.100 | 4.120 | 3.681 | 3.840 | 0 | -0.23(-5.65%) |
Nov 15, 2013 | 4.120 | 4.230 | 4.050 | 4.070 | 0 | -0.05(-1.21%) |
Nov 14, 2013 | 4.060 | 4.145 | 4.020 | 4.120 | 356,995 | +0.16(+4.04%) |
Nov 12, 2013 | 4.040 | 4.060 | 3.910 | 3.960 | 0 | -0.10(-2.46%) |
Nov 11, 2013 | 4.070 | 4.150 | 4.015 | 4.060 | 0 | -0.05(-1.22%) |
Nov 08, 2013 | 3.940 | 4.110 | 3.900 | 4.110 | 0 | +0.19(+4.85%) |
Nov 07, 2013 | 4.010 | 4.150 | 3.900 | 3.920 | 612,041 | -0.08(-2.00%) |
Nov 06, 2013 | 4.280 | 4.280 | 4.000 | 4.000 | 947,699 | -0.23(-5.44%) |
Nov 05, 2013 | 4.310 | 4.360 | 4.180 | 4.230 | 359,093 | -0.10(-2.42%) |
Nov 04, 2013 | 4.160 | 4.360 | 4.150 | 4.335 | 710,218 | +0.21(+4.96%) |