Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 18.25 | 18.33 | 17.39 | 17.40 | 951,646 | -0.39(-2.19%) |
Oct 30, 2014 | 17.33 | 18.09 | 17.26 | 17.79 | 707,901 | +0.41(+2.36%) |
Oct 29, 2014 | 17.18 | 17.20 | 17.13 | 17.38 | 586,709 | +0.21(+1.22%) |
Oct 28, 2014 | 16.98 | 17.23 | 16.75 | 17.17 | 642,752 | +0.33(+1.96%) |
Oct 27, 2014 | 16.54 | 17.07 | 16.62 | 16.84 | 654,757 | +0.22(+1.32%) |
Oct 24, 2014 | 16.36 | 16.62 | 16.30 | 16.62 | 433,052 | +0.24(+1.47%) |
Oct 23, 2014 | 16.11 | 16.73 | 15.95 | 16.38 | 796,089 | +0.48(+3.02%) |
Oct 22, 2014 | 16.41 | 16.52 | 15.60 | 15.90 | 916,435 | -0.45(-2.75%) |
Oct 21, 2014 | 16.96 | 17.07 | 16.16 | 16.35 | 833,037 | -0.39(-2.33%) |
Oct 20, 2014 | 15.92 | 16.91 | 15.92 | 16.74 | 614,023 | +0.79(+4.95%) |
Oct 17, 2014 | 16.19 | 16.30 | 15.76 | 15.95 | 639,532 | +0.23(+1.46%) |
Oct 16, 2014 | 14.83 | 16.09 | 14.65 | 15.72 | 849,749 | +0.61(+4.04%) |
Oct 15, 2014 | 14.08 | 15.14 | 13.80 | 15.11 | 1,061,284 | +0.74(+5.15%) |
Oct 14, 2014 | 14.63 | 15.18 | 14.14 | 14.37 | 1,092,747 | -0.44(-2.97%) |
Oct 13, 2014 | 15.33 | 15.54 | 14.58 | 14.81 | 1,132,767 | -0.58(-3.77%) |
Oct 10, 2014 | 16.27 | 16.84 | 15.31 | 15.39 | 1,682,102 | -1.64(-9.63%) |
Oct 09, 2014 | 17.89 | 17.93 | 16.88 | 17.03 | 1,084,180 | -0.87(-4.86%) |
Oct 08, 2014 | 17.47 | 17.95 | 16.87 | 17.90 | 1,069,792 | +0.41(+2.34%) |
Oct 07, 2014 | 16.72 | 18.09 | 16.63 | 17.49 | 1,195,418 | +0.63(+3.74%) |
Oct 06, 2014 | 17.51 | 17.71 | 16.85 | 16.86 | 981,490 | -0.27(-1.58%) |
Oct 03, 2014 | 16.91 | 17.48 | 16.66 | 17.13 | 936,760 | +0.44(+2.64%) |
Oct 02, 2014 | 16.12 | 16.80 | 15.63 | 16.69 | 949,330 | +0.43(+2.64%) |
Oct 01, 2014 | 17.04 | 17.08 | 16.06 | 16.26 | 878,088 | -0.83(-4.86%) |
Sep 30, 2014 | 17.64 | 17.69 | 17.04 | 17.09 | 867,154 | -0.51(-2.90%) |
Sep 29, 2014 | 17.23 | 17.94 | 17.02 | 17.60 | 757,163 | +0.19(+1.09%) |
Sep 26, 2014 | 16.66 | 17.49 | 16.43 | 17.41 | 998,210 | +0.90(+5.45%) |
Sep 25, 2014 | 17.07 | 17.22 | 16.37 | 16.51 | 524,592 | -0.57(-3.34%) |
Sep 24, 2014 | 16.54 | 17.16 | 16.49 | 17.08 | 596,387 | +0.57(+3.45%) |
Sep 23, 2014 | 16.60 | 16.87 | 16.37 | 16.51 | 600,068 | -0.15(-0.90%) |
Sep 22, 2014 | 16.66 | 16.93 | 16.37 | 16.66 | 619,922 | -0.36(-2.12%) |
Sep 19, 2014 | 17.49 | 17.50 | 16.68 | 17.02 | 3,469,548 | -0.33(-1.90%) |
Sep 18, 2014 | 17.34 | 17.48 | 16.96 | 17.35 | 688,397 | +0.09(+0.52%) |
Sep 17, 2014 | 17.28 | 17.47 | 16.97 | 17.26 | 962,703 | +0.03(+0.17%) |
Sep 16, 2014 | 16.69 | 17.25 | 16.34 | 17.23 | 1,029,387 | +0.40(+2.38%) |
Sep 15, 2014 | 18.15 | 18.28 | 16.66 | 16.83 | 1,744,930 | -1.32(-7.27%) |
Sep 12, 2014 | 17.80 | 18.48 | 17.80 | 18.15 | 1,407,078 | +0.29(+1.62%) |
Sep 11, 2014 | 17.39 | 17.87 | 17.09 | 17.86 | 2,078,519 | +0.31(+1.77%) |
Sep 10, 2014 | 17.11 | 17.79 | 17.00 | 17.55 | 1,190,673 | +0.41(+2.39%) |
Sep 09, 2014 | 18.19 | 18.22 | 16.88 | 17.14 | 1,910,399 | -0.84(-4.67%) |
Sep 08, 2014 | 16.75 | 18.10 | 16.59 | 17.98 | 3,514,521 | +1.65(+10.10%) |
Sep 05, 2014 | 15.35 | 16.38 | 15.30 | 16.33 | 2,698,365 | +1.34(+8.94%) |
Sep 04, 2014 | 16.06 | 16.06 | 14.76 | 14.99 | 2,320,996 | -1.08(-6.72%) |
Sep 03, 2014 | 16.65 | 16.82 | 15.73 | 16.07 | 4,192,798 | -0.58(-3.48%) |
Sep 02, 2014 | 16.64 | 16.71 | 16.25 | 16.65 | 2,360,642 | +0.65(+4.06%) |
Aug 29, 2014 | 15.77 | 16.00 | 16.00 | 16.00 | 757,300 | +0.33(+2.11%) |
Aug 28, 2014 | 15.51 | 16.15 | 15.41 | 15.67 | 1,506,159 | +0.19(+1.23%) |
Aug 27, 2014 | 15.00 | 15.70 | 14.95 | 15.48 | 2,203,906 | +0.82(+5.59%) |
Aug 26, 2014 | 14.33 | 14.95 | 14.23 | 14.66 | 2,017,956 | +0.41(+2.88%) |
Aug 25, 2014 | 13.88 | 14.44 | 13.75 | 14.25 | 1,380,890 | +0.43(+3.11%) |
Aug 22, 2014 | 13.62 | 14.00 | 13.50 | 13.82 | 813,629 | +0.36(+2.67%) |
Aug 21, 2014 | 13.93 | 14.05 | 13.14 | 13.46 | 608,125 | -0.43(-3.10%) |
Aug 20, 2014 | 14.00 | 14.04 | 13.62 | 13.89 | 429,087 | -0.12(-0.86%) |
Aug 19, 2014 | 13.45 | 14.17 | 13.45 | 14.01 | 1,284,759 | +0.62(+4.63%) |
Aug 18, 2014 | 13.37 | 13.43 | 13.09 | 13.39 | 502,026 | +0.14(+1.06%) |
Aug 15, 2014 | 13.56 | 13.59 | 12.90 | 13.25 | 577,816 | -0.18(-1.34%) |
Aug 14, 2014 | 13.24 | 13.50 | 13.15 | 13.43 | 480,764 | +0.23(+1.74%) |
Aug 13, 2014 | 12.96 | 13.23 | 12.84 | 13.20 | 287,780 | +0.27(+2.09%) |
Aug 12, 2014 | 13.26 | 13.54 | 12.83 | 12.93 | 517,642 | -0.35(-2.64%) |
Aug 11, 2014 | 13.61 | 13.62 | 13.19 | 13.28 | 414,724 | -0.20(-1.48%) |
Aug 08, 2014 | 12.34 | 13.65 | 12.29 | 13.48 | 1,084,842 | +0.95(+7.58%) |
Aug 07, 2014 | 13.06 | 13.22 | 12.42 | 12.53 | 464,664 | -0.49(-3.76%) |
Aug 06, 2014 | 12.90 | 13.45 | 12.75 | 13.02 | 818,516 | +0.39(+3.09%) |
Aug 05, 2014 | 12.49 | 12.79 | 12.44 | 12.63 | 350,381 | +0.11(+0.88%) |
Aug 04, 2014 | 12.58 | 12.70 | 12.41 | 12.52 | 393,942 | -0.02(-0.16%) |
Aug 01, 2014 | 12.45 | 12.92 | 12.28 | 12.54 | 703,284 | -0.21(-1.65%) |
Jul 31, 2014 | 13.30 | 13.31 | 12.53 | 12.75 | 592,211 | -0.67(-4.99%) |
Jul 30, 2014 | 13.14 | 13.54 | 13.00 | 13.42 | 781,227 | +0.37(+2.84%) |
Jul 29, 2014 | 12.55 | 13.16 | 12.45 | 13.05 | 590,386 | +0.50(+3.98%) |
Jul 28, 2014 | 12.79 | 12.93 | 12.42 | 12.55 | 427,606 | -0.26(-2.03%) |
Jul 25, 2014 | 12.50 | 12.91 | 12.36 | 12.81 | 524,923 | +0.20(+1.59%) |
Jul 24, 2014 | 12.50 | 12.73 | 12.35 | 12.61 | 470,496 | +0.13(+1.04%) |
Jul 23, 2014 | 12.85 | 12.97 | 12.46 | 12.48 | 597,621 | -0.27(-2.12%) |
Jul 22, 2014 | 12.68 | 12.95 | 12.65 | 12.75 | 435,314 | +0.16(+1.27%) |
Jul 21, 2014 | 12.68 | 12.84 | 12.43 | 12.59 | 418,530 | -0.23(-1.79%) |
Jul 18, 2014 | 12.33 | 13.00 | 12.33 | 12.82 | 800,020 | +0.33(+2.64%) |
Jul 17, 2014 | 12.87 | 13.02 | 12.33 | 12.49 | 1,001,847 | -0.51(-3.92%) |
Jul 16, 2014 | 13.48 | 13.77 | 12.91 | 13.00 | 809,609 | -0.43(-3.20%) |
Jul 15, 2014 | 14.22 | 14.44 | 13.20 | 13.43 | 1,173,658 | -0.81(-5.69%) |
Jul 14, 2014 | 14.20 | 14.36 | 13.84 | 14.24 | 1,310,581 | +0.22(+1.57%) |
Jul 11, 2014 | 13.75 | 14.10 | 13.42 | 14.02 | 1,394,300 | +0.58(+4.32%) |
Jul 10, 2014 | 13.27 | 13.74 | 13.15 | 13.44 | 1,260,251 | -0.50(-3.59%) |
Jul 09, 2014 | 12.90 | 14.18 | 12.66 | 13.94 | 2,274,662 | +1.09(+8.48%) |
Jul 08, 2014 | 13.00 | 13.28 | 12.47 | 12.85 | 1,736,628 | -0.21(-1.61%) |
Jul 07, 2014 | 14.09 | 14.38 | 12.76 | 13.06 | 6,984,882 | +1.07(+8.92%) |
Jul 03, 2014 | 11.87 | 11.99 | 11.99 | 11.99 | 303,100 | +0.17(+1.44%) |
Jul 02, 2014 | 12.05 | 12.19 | 11.80 | 11.82 | 539,539 | -0.23(-1.91%) |
Jul 01, 2014 | 12.16 | 12.23 | 11.94 | 12.05 | 699,843 | -0.02(-0.17%) |
Jun 30, 2014 | 12.18 | 12.29 | 11.87 | 12.07 | 1,018,804 | +0.06(+0.50%) |
Jun 27, 2014 | 11.96 | 12.15 | 11.90 | 12.01 | 1,141,735 | -0.04(-0.33%) |
Jun 26, 2014 | 12.22 | 12.22 | 11.95 | 12.05 | 361,665 | +0.00(+0.00%) |
Jun 25, 2014 | 11.68 | 12.25 | 11.66 | 12.05 | 663,647 | +0.29(+2.47%) |
Jun 24, 2014 | 12.19 | 12.34 | 11.72 | 11.76 | 653,141 | -0.39(-3.21%) |
Jun 23, 2014 | 12.49 | 12.58 | 12.04 | 12.15 | 564,402 | -0.25(-2.02%) |
Jun 20, 2014 | 12.52 | 12.52 | 12.17 | 12.40 | 676,348 | -0.05(-0.40%) |
Jun 19, 2014 | 12.50 | 12.63 | 12.11 | 12.45 | 445,375 | -0.06(-0.44%) |
Jun 18, 2014 | 12.54 | 12.81 | 12.42 | 12.51 | 617,631 | +0.03(+0.20%) |
Jun 17, 2014 | 12.21 | 12.66 | 12.04 | 12.48 | 662,155 | +0.22(+1.79%) |
Jun 16, 2014 | 12.38 | 12.73 | 12.07 | 12.26 | 1,207,503 | -0.10(-0.81%) |
Jun 13, 2014 | 12.27 | 12.53 | 12.00 | 12.36 | 935,153 | +0.07(+0.57%) |
Jun 12, 2014 | 11.99 | 12.56 | 11.49 | 12.29 | 4,531,820 | +0.88(+7.71%) |
Jun 11, 2014 | 9.860 | 11.48 | 9.751 | 11.41 | 3,005,302 | +1.41(+14.10%) |
Jun 10, 2014 | 9.820 | 10.08 | 9.510 | 10.00 | 1,037,085 | +0.00(+0.00%) |
Jun 06, 2014 | 9.980 | 10.04 | 9.530 | 10.00 | 1,522,415 | +0.33(+3.41%) |
Jun 05, 2014 | 9.550 | 9.940 | 9.340 | 9.670 | 753,258 | +0.18(+1.90%) |
Jun 04, 2014 | 9.750 | 9.790 | 9.490 | 9.490 | 518,693 | -0.29(-2.97%) |
Jun 03, 2014 | 9.890 | 9.970 | 9.630 | 9.780 | 489,452 | -0.18(-1.81%) |
Jun 02, 2014 | 9.570 | 9.980 | 9.510 | 9.960 | 683,926 | +0.39(+4.08%) |
May 30, 2014 | 9.950 | 10.00 | 9.520 | 9.570 | 681,716 | -0.31(-3.14%) |
May 29, 2014 | 10.03 | 10.09 | 9.660 | 9.880 | 517,301 | -0.05(-0.50%) |
May 28, 2014 | 9.700 | 10.08 | 9.650 | 9.930 | 1,195,199 | +0.27(+2.80%) |
May 27, 2014 | 9.460 | 9.800 | 9.400 | 9.660 | 945,473 | +0.33(+3.54%) |
May 23, 2014 | 8.800 | 9.330 | 9.330 | 9.330 | 1,026,000 | +0.56(+6.39%) |
May 22, 2014 | 8.870 | 9.000 | 8.550 | 8.770 | 633,412 | +0.00(+0.00%) |
May 21, 2014 | 9.000 | 9.050 | 8.700 | 8.770 | 422,697 | -0.19(-2.12%) |
May 20, 2014 | 9.010 | 9.066 | 8.640 | 8.960 | 728,177 | -0.11(-1.27%) |
May 19, 2014 | 8.650 | 9.210 | 8.570 | 9.075 | 689,745 | +0.38(+4.43%) |
May 16, 2014 | 8.520 | 8.740 | 8.370 | 8.690 | 427,320 | +0.22(+2.60%) |
May 15, 2014 | 8.670 | 8.780 | 8.210 | 8.470 | 516,491 | +0.04(+0.47%) |
May 14, 2014 | 8.380 | 8.675 | 8.330 | 8.430 | 399,931 | +0.03(+0.36%) |
May 13, 2014 | 8.570 | 8.730 | 8.380 | 8.400 | 350,956 | -0.19(-2.21%) |
May 12, 2014 | 8.400 | 8.835 | 8.360 | 8.590 | 605,711 | +0.23(+2.75%) |
May 09, 2014 | 8.220 | 8.470 | 7.945 | 8.360 | 577,442 | -0.04(-0.48%) |
May 08, 2014 | 8.950 | 9.000 | 8.330 | 8.400 | 514,450 | -0.56(-6.25%) |
May 07, 2014 | 9.250 | 9.520 | 8.780 | 8.960 | 506,871 | -0.22(-2.40%) |
May 06, 2014 | 9.500 | 9.650 | 9.160 | 9.180 | 390,190 | -0.23(-2.44%) |
May 05, 2014 | 9.080 | 9.640 | 9.020 | 9.410 | 374,845 | +0.27(+2.95%) |
May 02, 2014 | 9.270 | 9.310 | 9.030 | 9.140 | 376,242 | -0.06(-0.65%) |
May 01, 2014 | 8.890 | 9.420 | 8.770 | 9.200 | 638,152 | +0.29(+3.25%) |
Apr 30, 2014 | 8.800 | 8.920 | 8.540 | 8.910 | 382,937 | +0.06(+0.68%) |
Apr 29, 2014 | 8.550 | 8.950 | 8.450 | 8.850 | 453,725 | +0.36(+4.24%) |
Apr 28, 2014 | 8.450 | 8.720 | 8.120 | 8.490 | 367,285 | +0.08(+0.95%) |
Apr 25, 2014 | 8.620 | 8.730 | 8.200 | 8.410 | 355,632 | -0.25(-2.89%) |
Apr 24, 2014 | 8.820 | 8.840 | 8.370 | 8.660 | 270,340 | +0.00(+0.00%) |
Apr 23, 2014 | 8.430 | 8.710 | 8.350 | 8.660 | 483,471 | +0.19(+2.24%) |
Apr 22, 2014 | 8.070 | 8.636 | 8.070 | 8.470 | 841,254 | +0.74(+9.50%) |
Apr 21, 2014 | 7.470 | 7.740 | 7.400 | 7.735 | 350,190 | +0.32(+4.25%) |
Apr 17, 2014 | 7.390 | 7.420 | 7.420 | 7.420 | 215,200 | +0.02(+0.27%) |
Apr 16, 2014 | 7.210 | 7.430 | 7.080 | 7.400 | 248,247 | +0.27(+3.79%) |
Apr 15, 2014 | 7.180 | 7.260 | 6.710 | 7.130 | 643,274 | -0.05(-0.70%) |
Apr 14, 2014 | 7.380 | 7.450 | 6.940 | 7.180 | 540,357 | -0.15(-2.05%) |
Apr 11, 2014 | 7.400 | 7.550 | 7.130 | 7.330 | 549,227 | -0.10(-1.35%) |
Apr 10, 2014 | 7.940 | 7.940 | 7.280 | 7.430 | 665,137 | -0.48(-6.07%) |
Apr 09, 2014 | 7.850 | 7.980 | 7.801 | 7.910 | 415,591 | +0.13(+1.67%) |
Apr 08, 2014 | 7.980 | 8.060 | 7.650 | 7.780 | 487,721 | -0.14(-1.77%) |
Apr 07, 2014 | 8.030 | 8.150 | 7.820 | 7.920 | 564,616 | -0.14(-1.74%) |
Apr 04, 2014 | 8.160 | 8.200 | 7.820 | 8.060 | 1,110,233 | -0.08(-0.98%) |
Apr 03, 2014 | 8.550 | 8.660 | 8.040 | 8.140 | 478,356 | -0.44(-5.13%) |
Apr 02, 2014 | 8.680 | 8.730 | 8.380 | 8.580 | 426,416 | -0.05(-0.58%) |
Apr 01, 2014 | 8.320 | 8.870 | 8.320 | 8.630 | 422,320 | +0.19(+2.25%) |
Mar 31, 2014 | 8.080 | 8.480 | 8.030 | 8.440 | 504,094 | +0.42(+5.24%) |
Mar 28, 2014 | 8.000 | 8.380 | 7.850 | 8.020 | 582,034 | -0.03(-0.37%) |
Mar 27, 2014 | 7.970 | 8.490 | 7.900 | 8.050 | 490,035 | +0.10(+1.26%) |
Mar 26, 2014 | 8.140 | 8.240 | 7.930 | 7.950 | 662,538 | -0.15(-1.85%) |
Mar 25, 2014 | 8.330 | 8.839 | 7.870 | 8.100 | 581,876 | -0.05(-0.61%) |
Mar 24, 2014 | 8.590 | 8.628 | 8.030 | 8.150 | 526,443 | -0.48(-5.56%) |
Mar 21, 2014 | 8.890 | 9.070 | 8.414 | 8.630 | 549,381 | -0.25(-2.82%) |
Mar 20, 2014 | 9.050 | 9.188 | 8.740 | 8.880 | 358,330 | -0.15(-1.66%) |
Mar 19, 2014 | 9.050 | 9.167 | 8.750 | 9.030 | 431,256 | -0.01(-0.11%) |
Mar 18, 2014 | 8.970 | 9.210 | 8.910 | 9.040 | 362,348 | +0.17(+1.92%) |
Mar 17, 2014 | 8.910 | 9.249 | 8.800 | 8.870 | 371,101 | -0.01(-0.11%) |
Mar 14, 2014 | 8.850 | 9.020 | 8.710 | 8.880 | 477,404 | -0.13(-1.44%) |
Mar 13, 2014 | 9.540 | 9.570 | 8.860 | 9.010 | 512,986 | -0.50(-5.26%) |
Mar 12, 2014 | 9.450 | 9.610 | 8.920 | 9.510 | 426,744 | +0.06(+0.63%) |
Mar 11, 2014 | 10.20 | 10.20 | 9.430 | 9.450 | 1,414,903 | -0.49(-4.93%) |
Mar 10, 2014 | 9.340 | 9.940 | 9.340 | 9.940 | 633,595 | +0.62(+6.65%) |
Mar 07, 2014 | 9.510 | 9.510 | 9.210 | 9.320 | 490,167 | -0.11(-1.17%) |
Mar 06, 2014 | 9.640 | 9.900 | 9.250 | 9.430 | 393,737 | -0.17(-1.77%) |
Mar 05, 2014 | 9.510 | 9.780 | 9.251 | 9.600 | 452,305 | +0.07(+0.73%) |
Mar 04, 2014 | 9.250 | 9.697 | 9.250 | 9.530 | 651,937 | +0.41(+4.50%) |
Mar 03, 2014 | 9.060 | 9.370 | 8.951 | 9.120 | 309,860 | -0.25(-2.67%) |
Feb 28, 2014 | 9.580 | 9.920 | 9.140 | 9.370 | 1,755,795 | +0.05(+0.54%) |
Feb 27, 2014 | 8.660 | 9.340 | 8.660 | 9.320 | 956,302 | +0.63(+7.25%) |
Feb 26, 2014 | 8.870 | 8.980 | 8.640 | 8.690 | 413,174 | -0.20(-2.25%) |
Feb 25, 2014 | 8.920 | 8.980 | 8.580 | 8.890 | 386,415 | -0.01(-0.11%) |
Feb 24, 2014 | 8.894 | 9.040 | 8.820 | 8.900 | 450,065 | +0.03(+0.34%) |
Feb 21, 2014 | 9.010 | 9.090 | 8.850 | 8.870 | 516,212 | -0.15(-1.66%) |
Feb 20, 2014 | 8.870 | 9.110 | 8.730 | 9.020 | 572,146 | +0.12(+1.35%) |
Feb 19, 2014 | 9.190 | 9.360 | 8.890 | 8.900 | 421,318 | -0.27(-2.94%) |
Feb 18, 2014 | 8.840 | 9.360 | 8.800 | 9.170 | 881,428 | +0.38(+4.32%) |
Feb 14, 2014 | 8.920 | 8.790 | 8.790 | 8.790 | 277,100 | -0.13(-1.46%) |
Feb 13, 2014 | 9.020 | 9.030 | 8.890 | 8.920 | 588,576 | +0.05(+0.56%) |
Feb 12, 2014 | 8.830 | 9.000 | 8.720 | 8.870 | 429,358 | +0.01(+0.11%) |
Feb 11, 2014 | 8.980 | 9.060 | 8.760 | 8.860 | 471,617 | -0.10(-1.12%) |
Feb 10, 2014 | 8.460 | 9.500 | 8.335 | 8.960 | 1,514,021 | +0.70(+8.47%) |
Feb 07, 2014 | 8.400 | 8.470 | 8.071 | 8.260 | 724,757 | -0.11(-1.31%) |
Feb 06, 2014 | 7.930 | 8.470 | 7.790 | 8.370 | 778,980 | +0.43(+5.42%) |
Feb 05, 2014 | 7.720 | 7.960 | 7.530 | 7.940 | 386,203 | +0.21(+2.72%) |
Feb 04, 2014 | 7.820 | 7.910 | 7.690 | 7.730 | 370,826 | -0.02(-0.26%) |
Feb 03, 2014 | 7.850 | 7.850 | 7.430 | 7.750 | 636,660 | -0.10(-1.27%) |
Jan 31, 2014 | 7.930 | 7.960 | 7.750 | 7.850 | 394,899 | -0.19(-2.36%) |
Jan 30, 2014 | 7.870 | 8.280 | 7.840 | 8.040 | 763,223 | +0.22(+2.81%) |
Jan 29, 2014 | 7.920 | 8.000 | 7.500 | 7.820 | 1,007,416 | -0.24(-2.98%) |
Jan 28, 2014 | 8.180 | 8.650 | 7.995 | 8.060 | 806,809 | -0.07(-0.86%) |
Jan 27, 2014 | 9.110 | 9.230 | 7.930 | 8.130 | 2,360,025 | -1.28(-13.60%) |
Jan 24, 2014 | 8.950 | 9.490 | 8.180 | 9.410 | 14,989,713 | +3.16(+50.56%) |
Jan 23, 2014 | 6.340 | 6.410 | 6.210 | 6.250 | 528,600 | -0.14(-2.19%) |
Jan 22, 2014 | 6.450 | 6.640 | 6.290 | 6.390 | 660,703 | -0.10(-1.54%) |
Jan 21, 2014 | 6.660 | 6.750 | 6.400 | 6.490 | 817,978 | +0.02(+0.31%) |
Jan 17, 2014 | 5.990 | 6.470 | 6.470 | 6.470 | 773,800 | +0.46(+7.65%) |
Jan 16, 2014 | 5.930 | 6.068 | 5.890 | 6.010 | 418,798 | +0.04(+0.67%) |
Jan 15, 2014 | 5.920 | 6.030 | 5.750 | 5.970 | 378,148 | +0.05(+0.84%) |
Jan 14, 2014 | 5.880 | 6.041 | 5.760 | 5.920 | 332,838 | +0.05(+0.85%) |
Jan 13, 2014 | 6.130 | 6.150 | 5.800 | 5.870 | 448,738 | -0.33(-5.32%) |
Jan 10, 2014 | 6.240 | 6.290 | 6.060 | 6.200 | 1,102,636 | +0.25(+4.20%) |
Jan 09, 2014 | 5.790 | 6.030 | 5.790 | 5.950 | 612,719 | +0.15(+2.59%) |
Jan 08, 2014 | 5.730 | 5.890 | 5.650 | 5.800 | 823,454 | +0.05(+0.87%) |
Jan 07, 2014 | 5.810 | 5.940 | 5.720 | 5.750 | 279,234 | -0.03(-0.52%) |
Jan 06, 2014 | 5.840 | 5.890 | 5.690 | 5.780 | 353,454 | -0.03(-0.52%) |
Jan 03, 2014 | 5.760 | 5.850 | 5.690 | 5.810 | 314,495 | +0.03(+0.52%) |
Jan 02, 2014 | 5.820 | 5.928 | 5.700 | 5.780 | 224,133 | -0.11(-1.87%) |
Dec 31, 2013 | 5.940 | 5.890 | 5.890 | 5.890 | 207,500 | -0.04(-0.67%) |
Dec 30, 2013 | 5.970 | 6.050 | 5.870 | 5.930 | 213,222 | -0.05(-0.84%) |
Dec 27, 2013 | 5.940 | 6.070 | 5.820 | 5.980 | 324,371 | +0.08(+1.36%) |
Dec 26, 2013 | 5.980 | 6.070 | 5.830 | 5.900 | 214,964 | -0.04(-0.67%) |
Dec 24, 2013 | 5.920 | 6.015 | 5.840 | 5.940 | 135,301 | +0.03(+0.51%) |
Dec 23, 2013 | 5.730 | 6.090 | 5.510 | 5.910 | 606,762 | +0.19(+3.32%) |
Dec 20, 2013 | 5.500 | 5.950 | 5.470 | 5.720 | 844,167 | +0.25(+4.57%) |
Dec 19, 2013 | 5.270 | 5.490 | 5.210 | 5.470 | 431,020 | +0.19(+3.60%) |
Dec 18, 2013 | 5.050 | 5.320 | 5.050 | 5.280 | 647,811 | +0.20(+3.94%) |
Dec 17, 2013 | 4.950 | 5.340 | 4.950 | 5.080 | 549,513 | +0.14(+2.83%) |
Dec 16, 2013 | 4.890 | 5.050 | 4.890 | 4.940 | 173,045 | +0.09(+1.86%) |
Dec 13, 2013 | 4.850 | 4.920 | 4.800 | 4.850 | 240,194 | +0.00(+0.00%) |
Dec 12, 2013 | 4.950 | 4.950 | 4.820 | 4.850 | 214,868 | -0.07(-1.42%) |
Dec 11, 2013 | 5.010 | 5.080 | 4.890 | 4.920 | 205,570 | -0.07(-1.40%) |
Dec 10, 2013 | 5.030 | 5.140 | 4.945 | 4.990 | 272,572 | -0.06(-1.19%) |
Dec 09, 2013 | 5.190 | 5.215 | 5.000 | 5.050 | 144,344 | -0.14(-2.70%) |
Dec 06, 2013 | 5.320 | 5.320 | 5.150 | 5.190 | 0 | -0.05(-0.95%) |
Dec 05, 2013 | 5.320 | 5.410 | 5.160 | 5.240 | 0 | -0.06(-1.13%) |
Dec 04, 2013 | 5.460 | 5.510 | 5.270 | 5.300 | 0 | -0.19(-3.46%) |
Dec 03, 2013 | 4.960 | 5.500 | 4.950 | 5.490 | 0 | +0.54(+10.91%) |
Dec 02, 2013 | 4.830 | 4.995 | 4.830 | 4.950 | 605,803 | +0.15(+3.13%) |
Nov 29, 2013 | 4.830 | 4.830 | 4.770 | 4.800 | 0 | +0.01(+0.21%) |
Nov 27, 2013 | 4.800 | 4.860 | 4.760 | 4.790 | 0 | -0.02(-0.42%) |
Nov 26, 2013 | 4.690 | 4.850 | 4.640 | 4.810 | 0 | +0.15(+3.22%) |
Nov 25, 2013 | 4.640 | 4.820 | 4.620 | 4.660 | 292,580 | +0.03(+0.65%) |
Nov 22, 2013 | 4.480 | 4.680 | 4.460 | 4.630 | 0 | +0.17(+3.81%) |
Nov 21, 2013 | 4.300 | 4.480 | 4.291 | 4.460 | 1,285,232 | +0.18(+4.21%) |
Nov 20, 2013 | 4.210 | 4.310 | 4.210 | 4.280 | 0 | +0.04(+0.94%) |
Nov 19, 2013 | 4.290 | 4.340 | 4.210 | 4.240 | 400,980 | -0.05(-1.17%) |
Nov 18, 2013 | 4.450 | 4.510 | 4.250 | 4.290 | 0 | -0.15(-3.38%) |
Nov 15, 2013 | 4.460 | 4.682 | 4.395 | 4.440 | 0 | -0.03(-0.67%) |
Nov 14, 2013 | 4.350 | 4.490 | 4.160 | 4.470 | 373,564 | -0.17(-3.66%) |
Nov 12, 2013 | 4.770 | 4.840 | 4.440 | 4.640 | 0 | -0.16(-3.33%) |
Nov 11, 2013 | 4.900 | 4.960 | 4.770 | 4.800 | 0 | -0.15(-3.03%) |
Nov 08, 2013 | 4.890 | 5.040 | 4.870 | 4.950 | 0 | +0.04(+0.81%) |
Nov 07, 2013 | 4.930 | 4.990 | 4.800 | 4.910 | 284,673 | +0.09(+1.87%) |
Nov 06, 2013 | 5.280 | 5.280 | 4.730 | 4.820 | 676,325 | -0.40(-7.66%) |
Nov 05, 2013 | 5.180 | 5.340 | 5.150 | 5.220 | 0 | +0.02(+0.38%) |
Nov 04, 2013 | 5.130 | 5.270 | 5.080 | 5.200 | 150,453 | +0.09(+1.76%) |