Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 5.418 | 5.607 | 5.157 | 5.157 | 1,228,062 | -0.49(-8.61%) |
Nov 26, 2014 | 5.859 | 5.643 | 5.643 | 5.643 | 1,328,481 | -0.26(-4.42%) |
Nov 25, 2014 | 5.931 | 6.012 | 5.702 | 5.904 | 1,153,403 | +0.05(+0.92%) |
Nov 24, 2014 | 5.985 | 6.030 | 5.760 | 5.850 | 950,311 | -0.14(-2.40%) |
Nov 21, 2014 | 6.228 | 6.336 | 5.877 | 5.994 | 1,519,053 | -0.11(-1.77%) |
Nov 20, 2014 | 5.688 | 6.111 | 5.688 | 6.102 | 1,159,962 | +0.39(+6.77%) |
Nov 19, 2014 | 5.787 | 5.805 | 5.472 | 5.715 | 1,380,721 | -0.04(-0.63%) |
Nov 18, 2014 | 5.760 | 5.931 | 5.652 | 5.751 | 1,069,764 | -0.04(-0.62%) |
Nov 17, 2014 | 6.273 | 6.273 | 5.769 | 5.787 | 1,989,261 | -0.57(-8.92%) |
Nov 14, 2014 | 6.273 | 6.606 | 6.251 | 6.354 | 1,769,789 | +0.05(+0.71%) |
Nov 13, 2014 | 6.282 | 6.471 | 6.219 | 6.309 | 2,322,673 | -0.02(-0.28%) |
Nov 12, 2014 | 6.354 | 6.525 | 6.246 | 6.327 | 1,997,652 | -0.14(-2.23%) |
Nov 11, 2014 | 6.246 | 6.516 | 5.886 | 6.471 | 2,311,669 | +0.18(+2.86%) |
Nov 10, 2014 | 6.507 | 6.615 | 6.156 | 6.291 | 2,255,763 | -0.21(-3.19%) |
Nov 07, 2014 | 6.336 | 6.615 | 6.336 | 6.498 | 1,755,827 | +0.17(+2.70%) |
Nov 06, 2014 | 6.237 | 6.363 | 6.066 | 6.327 | 1,204,731 | -0.05(-0.71%) |
Nov 05, 2014 | 6.201 | 6.525 | 6.120 | 6.372 | 1,608,729 | +0.16(+2.61%) |
Nov 04, 2014 | 6.255 | 6.341 | 6.035 | 6.210 | 2,040,433 | -0.14(-2.13%) |
Nov 03, 2014 | 6.660 | 6.975 | 6.255 | 6.345 | 1,736,731 | -0.33(-4.99%) |
Oct 31, 2014 | 6.741 | 6.741 | 6.120 | 6.678 | 1,906,032 | +0.04(+0.54%) |
Oct 30, 2014 | 6.732 | 6.750 | 6.372 | 6.642 | 1,102,173 | -0.14(-2.12%) |
Oct 29, 2014 | 6.606 | 6.921 | 6.543 | 6.786 | 1,646,551 | +0.29(+4.43%) |
Oct 28, 2014 | 6.174 | 6.543 | 6.089 | 6.498 | 1,926,379 | +0.26(+4.18%) |
Oct 27, 2014 | 6.732 | 6.786 | 6.192 | 6.237 | 1,568,766 | -0.55(-8.09%) |
Oct 24, 2014 | 7.308 | 7.308 | 6.768 | 6.786 | 1,428,431 | -0.69(-9.27%) |
Oct 23, 2014 | 7.101 | 7.650 | 7.038 | 7.479 | 1,783,324 | +0.58(+8.34%) |
Oct 22, 2014 | 7.344 | 7.614 | 6.885 | 6.903 | 2,084,457 | -0.38(-5.19%) |
Oct 21, 2014 | 7.065 | 7.380 | 7.065 | 7.281 | 1,529,106 | +0.21(+2.93%) |
Oct 20, 2014 | 7.029 | 7.164 | 6.831 | 7.074 | 1,448,577 | +0.05(+0.64%) |
Oct 17, 2014 | 7.506 | 7.632 | 6.939 | 7.029 | 2,096,922 | -0.40(-5.33%) |
Oct 16, 2014 | 6.399 | 7.497 | 6.282 | 7.425 | 2,478,747 | +0.69(+10.29%) |
Oct 15, 2014 | 6.129 | 6.750 | 6.102 | 6.732 | 2,520,611 | +0.42(+6.70%) |
Oct 14, 2014 | 6.462 | 6.660 | 6.264 | 6.309 | 2,774,525 | -0.04(-0.57%) |
Oct 13, 2014 | 6.606 | 6.912 | 6.318 | 6.345 | 2,204,037 | -0.31(-4.60%) |
Oct 10, 2014 | 6.912 | 7.047 | 6.588 | 6.651 | 2,502,206 | -0.28(-4.03%) |
Oct 09, 2014 | 7.101 | 7.155 | 6.822 | 6.930 | 1,309,277 | -0.27(-3.75%) |
Oct 08, 2014 | 7.128 | 7.200 | 6.786 | 7.200 | 2,465,746 | +0.01(+0.13%) |
Oct 07, 2014 | 7.524 | 7.632 | 7.146 | 7.191 | 1,362,924 | -0.38(-4.99%) |
Oct 06, 2014 | 7.560 | 7.713 | 7.344 | 7.569 | 1,372,025 | +0.05(+0.72%) |
Oct 03, 2014 | 7.830 | 7.857 | 7.470 | 7.515 | 1,485,478 | -0.30(-3.80%) |
Oct 02, 2014 | 7.434 | 7.983 | 7.245 | 7.812 | 2,053,814 | +0.07(+0.93%) |
Oct 01, 2014 | 7.677 | 8.006 | 7.605 | 7.740 | 1,636,238 | +0.09(+1.18%) |
Sep 30, 2014 | 8.001 | 8.276 | 7.560 | 7.650 | 2,466,252 | -0.30(-3.74%) |
Sep 29, 2014 | 7.875 | 7.997 | 7.704 | 7.947 | 1,055,550 | -0.02(-0.23%) |
Sep 26, 2014 | 7.776 | 8.019 | 7.560 | 7.965 | 1,068,789 | +0.22(+2.79%) |
Sep 25, 2014 | 8.064 | 8.064 | 7.677 | 7.749 | 1,102,103 | -0.34(-4.23%) |
Sep 24, 2014 | 7.740 | 8.235 | 7.704 | 8.091 | 1,215,467 | +0.37(+4.78%) |
Sep 23, 2014 | 7.632 | 8.028 | 7.632 | 7.722 | 1,097,122 | +0.09(+1.18%) |
Sep 22, 2014 | 8.001 | 8.010 | 7.443 | 7.632 | 1,321,875 | -0.43(-5.36%) |
Sep 19, 2014 | 8.325 | 8.451 | 7.992 | 8.064 | 2,767,340 | -0.24(-2.93%) |
Sep 18, 2014 | 8.460 | 8.514 | 8.231 | 8.307 | 973,094 | -0.11(-1.28%) |
Sep 17, 2014 | 8.199 | 8.568 | 8.082 | 8.415 | 2,213,464 | +0.22(+2.63%) |
Sep 16, 2014 | 7.713 | 8.388 | 7.650 | 8.199 | 1,496,352 | +0.50(+6.43%) |
Sep 15, 2014 | 7.839 | 7.875 | 7.596 | 7.704 | 880,009 | -0.11(-1.38%) |
Sep 12, 2014 | 8.190 | 8.190 | 7.749 | 7.812 | 1,122,443 | -0.41(-4.93%) |
Sep 11, 2014 | 7.884 | 8.262 | 7.794 | 8.217 | 1,370,705 | +0.25(+3.16%) |
Sep 10, 2014 | 7.830 | 8.078 | 7.722 | 7.965 | 1,138,590 | +0.16(+2.08%) |
Sep 09, 2014 | 7.767 | 7.934 | 7.749 | 7.803 | 796,224 | +0.08(+1.05%) |
Sep 08, 2014 | 8.037 | 8.037 | 7.659 | 7.722 | 1,009,004 | -0.41(-4.98%) |
Sep 05, 2014 | 7.830 | 8.145 | 7.830 | 8.127 | 740,860 | +0.28(+3.56%) |
Sep 04, 2014 | 8.046 | 8.046 | 7.758 | 7.848 | 849,330 | -0.18(-2.24%) |
Sep 03, 2014 | 8.082 | 8.145 | 7.974 | 8.028 | 708,622 | +0.04(+0.45%) |
Sep 02, 2014 | 8.208 | 8.235 | 7.974 | 7.992 | 1,066,159 | -0.24(-2.95%) |
Aug 29, 2014 | 8.298 | 8.235 | 8.235 | 8.235 | 743,625 | -0.04(-0.44%) |
Aug 28, 2014 | 8.109 | 8.280 | 8.046 | 8.271 | 1,180,263 | +0.13(+1.55%) |
Aug 27, 2014 | 8.271 | 8.280 | 8.042 | 8.145 | 1,105,751 | -0.11(-1.31%) |
Aug 26, 2014 | 8.532 | 8.568 | 8.226 | 8.253 | 1,921,676 | -0.23(-2.65%) |
Aug 25, 2014 | 8.244 | 8.703 | 8.181 | 8.478 | 2,589,718 | +0.29(+3.52%) |
Aug 22, 2014 | 8.118 | 8.226 | 7.974 | 8.190 | 1,101,469 | +0.05(+0.66%) |
Aug 21, 2014 | 7.830 | 8.172 | 7.808 | 8.136 | 1,129,838 | +0.33(+4.27%) |
Aug 20, 2014 | 7.875 | 7.929 | 7.695 | 7.803 | 1,146,430 | -0.07(-0.91%) |
Aug 19, 2014 | 7.830 | 8.028 | 7.821 | 7.875 | 1,126,732 | +0.04(+0.57%) |
Aug 18, 2014 | 7.794 | 7.911 | 7.623 | 7.830 | 1,381,211 | +0.09(+1.16%) |
Aug 15, 2014 | 7.506 | 7.902 | 7.478 | 7.740 | 1,672,638 | +0.32(+4.24%) |
Aug 14, 2014 | 7.137 | 7.434 | 7.047 | 7.425 | 1,651,086 | +0.39(+5.50%) |
Aug 13, 2014 | 7.236 | 7.290 | 6.957 | 7.038 | 853,682 | -0.15(-2.13%) |
Aug 12, 2014 | 7.434 | 7.479 | 7.146 | 7.191 | 1,443,386 | -0.26(-3.50%) |
Aug 11, 2014 | 7.551 | 7.650 | 7.430 | 7.452 | 1,291,044 | -0.04(-0.60%) |
Aug 08, 2014 | 7.119 | 7.542 | 7.074 | 7.497 | 1,502,435 | +0.39(+5.44%) |
Aug 07, 2014 | 6.732 | 7.263 | 6.732 | 7.110 | 2,106,297 | +0.70(+10.96%) |
Aug 06, 2014 | 6.183 | 6.444 | 6.129 | 6.408 | 882,951 | +0.21(+3.34%) |
Aug 05, 2014 | 6.399 | 6.462 | 6.156 | 6.201 | 1,046,206 | -0.24(-3.77%) |
Aug 04, 2014 | 6.210 | 6.462 | 6.120 | 6.444 | 762,759 | +0.23(+3.77%) |
Aug 01, 2014 | 6.210 | 6.309 | 6.102 | 6.210 | 843,054 | +0.00(+0.00%) |
Jul 31, 2014 | 6.336 | 6.336 | 6.120 | 6.210 | 1,177,155 | -0.18(-2.82%) |
Jul 30, 2014 | 6.489 | 6.534 | 6.345 | 6.390 | 646,430 | -0.01(-0.14%) |
Jul 29, 2014 | 6.435 | 6.597 | 6.364 | 6.399 | 626,915 | -0.05(-0.84%) |
Jul 28, 2014 | 6.588 | 6.588 | 6.318 | 6.453 | 645,059 | -0.14(-2.18%) |
Jul 25, 2014 | 6.750 | 6.750 | 6.570 | 6.597 | 641,706 | -0.22(-3.17%) |
Jul 24, 2014 | 6.930 | 6.930 | 6.669 | 6.813 | 942,306 | -0.11(-1.56%) |
Jul 23, 2014 | 6.831 | 6.930 | 6.678 | 6.921 | 592,256 | +0.07(+1.05%) |
Jul 22, 2014 | 6.633 | 6.849 | 6.597 | 6.849 | 904,322 | +0.28(+4.25%) |
Jul 21, 2014 | 6.300 | 6.588 | 6.300 | 6.570 | 1,099,981 | +0.25(+3.99%) |
Jul 18, 2014 | 6.147 | 6.336 | 6.120 | 6.318 | 757,027 | +0.19(+3.08%) |
Jul 17, 2014 | 6.192 | 6.363 | 6.093 | 6.129 | 703,815 | -0.11(-1.73%) |
Jul 16, 2014 | 6.201 | 6.246 | 5.958 | 6.237 | 775,155 | +0.05(+0.87%) |
Jul 15, 2014 | 6.219 | 6.291 | 6.075 | 6.183 | 1,385,707 | -0.06(-1.01%) |
Jul 14, 2014 | 6.120 | 6.291 | 6.057 | 6.246 | 651,377 | +0.15(+2.51%) |
Jul 11, 2014 | 6.093 | 6.332 | 6.030 | 6.093 | 1,095,640 | +0.00(+0.00%) |
Jul 10, 2014 | 6.165 | 6.219 | 5.985 | 6.093 | 1,243,800 | -0.23(-3.56%) |
Jul 09, 2014 | 6.327 | 6.381 | 6.228 | 6.318 | 551,073 | -0.01(-0.14%) |
Jul 08, 2014 | 6.300 | 6.345 | 6.183 | 6.327 | 686,061 | +0.03(+0.43%) |
Jul 07, 2014 | 6.471 | 6.516 | 6.264 | 6.300 | 620,902 | -0.20(-3.05%) |
Jul 03, 2014 | 6.471 | 6.498 | 6.498 | 6.498 | 308,204 | +0.04(+0.70%) |
Jul 02, 2014 | 6.570 | 6.669 | 6.440 | 6.453 | 984,219 | -0.12(-1.78%) |
Jul 01, 2014 | 6.525 | 6.660 | 6.471 | 6.570 | 1,068,200 | +0.06(+0.97%) |
Jun 30, 2014 | 6.399 | 6.525 | 6.300 | 6.507 | 876,239 | +0.06(+0.98%) |
Jun 27, 2014 | 6.120 | 6.444 | 6.120 | 6.444 | 2,313,095 | +0.29(+4.68%) |
Jun 26, 2014 | 6.228 | 6.228 | 6.012 | 6.156 | 909,171 | -0.10(-1.58%) |
Jun 25, 2014 | 5.967 | 6.273 | 5.967 | 6.255 | 818,984 | +0.25(+4.20%) |
Jun 24, 2014 | 6.264 | 6.318 | 5.976 | 6.003 | 1,347,637 | -0.30(-4.71%) |
Jun 23, 2014 | 6.381 | 6.471 | 6.201 | 6.300 | 947,822 | -0.07(-1.13%) |
Jun 20, 2014 | 6.210 | 6.426 | 6.120 | 6.372 | 5,943,905 | +0.18(+2.91%) |
Jun 19, 2014 | 6.138 | 6.201 | 6.030 | 6.192 | 902,378 | +0.07(+1.18%) |
Jun 18, 2014 | 6.111 | 6.273 | 6.021 | 6.120 | 741,732 | +0.02(+0.29%) |
Jun 17, 2014 | 5.985 | 6.138 | 5.913 | 6.102 | 1,309,794 | +0.14(+2.42%) |
Jun 16, 2014 | 6.039 | 6.075 | 5.868 | 5.958 | 1,022,540 | -0.07(-1.19%) |
Jun 13, 2014 | 6.120 | 6.188 | 5.868 | 6.030 | 965,535 | -0.10(-1.62%) |
Jun 12, 2014 | 6.111 | 6.300 | 6.003 | 6.129 | 949,319 | +0.02(+0.29%) |
Jun 11, 2014 | 5.985 | 6.147 | 5.913 | 6.111 | 647,360 | +0.07(+1.19%) |
Jun 10, 2014 | 6.084 | 6.129 | 5.877 | 6.039 | 1,035,335 | -0.04(-0.74%) |
Jun 06, 2014 | 5.868 | 6.111 | 5.805 | 6.084 | 1,372,875 | +0.23(+4.00%) |
Jun 05, 2014 | 5.832 | 5.873 | 5.661 | 5.850 | 879,366 | +0.05(+0.93%) |
Jun 04, 2014 | 5.706 | 5.877 | 5.607 | 5.796 | 664,801 | +0.07(+1.26%) |
Jun 03, 2014 | 5.616 | 5.778 | 5.580 | 5.724 | 620,866 | +0.06(+1.11%) |
Jun 02, 2014 | 5.850 | 5.913 | 5.598 | 5.661 | 685,034 | -0.19(-3.23%) |
May 30, 2014 | 5.850 | 5.886 | 5.742 | 5.850 | 617,833 | -0.01(-0.15%) |
May 29, 2014 | 5.859 | 5.940 | 5.778 | 5.859 | 788,853 | +0.01(+0.15%) |
May 28, 2014 | 5.823 | 5.886 | 5.607 | 5.850 | 950,113 | +0.01(+0.15%) |
May 27, 2014 | 5.814 | 5.895 | 5.760 | 5.841 | 548,692 | +0.04(+0.78%) |
May 23, 2014 | 5.841 | 5.796 | 5.796 | 5.796 | 431,086 | -0.11(-1.83%) |
May 22, 2014 | 5.967 | 6.021 | 5.859 | 5.904 | 261,225 | -0.05(-0.91%) |
May 21, 2014 | 5.967 | 6.057 | 5.778 | 5.958 | 684,909 | -0.01(-0.15%) |
May 20, 2014 | 5.976 | 6.039 | 5.823 | 5.967 | 836,275 | +0.00(+0.00%) |
May 19, 2014 | 6.084 | 6.129 | 5.922 | 5.967 | 1,087,315 | -0.15(-2.50%) |
May 16, 2014 | 6.219 | 6.228 | 5.985 | 6.120 | 741,940 | -0.10(-1.59%) |
May 15, 2014 | 6.363 | 6.363 | 6.012 | 6.219 | 1,416,873 | -0.14(-2.12%) |
May 14, 2014 | 6.903 | 6.907 | 6.345 | 6.354 | 1,568,597 | -0.64(-9.14%) |
May 13, 2014 | 6.723 | 7.110 | 6.705 | 6.993 | 1,025,802 | +0.28(+4.16%) |
May 12, 2014 | 6.552 | 6.840 | 6.489 | 6.714 | 1,038,869 | +0.18(+2.75%) |
May 09, 2014 | 6.444 | 6.633 | 6.408 | 6.534 | 1,170,115 | +0.10(+1.54%) |
May 08, 2014 | 7.533 | 7.578 | 6.071 | 6.435 | 3,147,426 | -1.50(-18.93%) |
May 07, 2014 | 8.217 | 8.253 | 7.749 | 7.938 | 640,847 | -0.27(-3.29%) |
May 06, 2014 | 8.073 | 8.388 | 8.073 | 8.208 | 622,175 | +0.14(+1.79%) |
May 05, 2014 | 8.172 | 8.271 | 7.965 | 8.064 | 540,519 | -0.16(-1.97%) |
May 02, 2014 | 8.055 | 8.370 | 8.001 | 8.226 | 571,347 | +0.21(+2.58%) |
May 01, 2014 | 8.280 | 8.280 | 7.920 | 8.019 | 845,960 | -0.28(-3.36%) |
Apr 30, 2014 | 7.893 | 8.307 | 7.785 | 8.298 | 914,612 | +0.36(+4.54%) |
Apr 29, 2014 | 8.100 | 8.262 | 7.848 | 7.938 | 860,155 | -0.16(-2.00%) |
Apr 28, 2014 | 7.893 | 8.208 | 7.839 | 8.100 | 752,494 | +0.22(+2.74%) |
Apr 25, 2014 | 7.848 | 7.946 | 7.740 | 7.884 | 603,715 | -0.03(-0.34%) |
Apr 24, 2014 | 8.091 | 8.136 | 7.904 | 7.911 | 486,194 | -0.10(-1.24%) |
Apr 23, 2014 | 7.992 | 8.100 | 7.912 | 8.010 | 415,698 | +0.03(+0.34%) |
Apr 22, 2014 | 8.163 | 8.262 | 7.965 | 7.983 | 975,446 | -0.18(-2.21%) |
Apr 21, 2014 | 7.965 | 8.199 | 7.875 | 8.163 | 575,227 | +0.21(+2.60%) |
Apr 17, 2014 | 7.956 | 7.956 | 7.956 | 7.956 | 574,856 | +0.00(+0.00%) |
Apr 16, 2014 | 7.965 | 7.992 | 7.877 | 7.956 | 505,632 | +0.13(+1.61%) |
Apr 15, 2014 | 7.812 | 7.884 | 7.542 | 7.830 | 975,467 | +0.01(+0.12%) |
Apr 14, 2014 | 7.740 | 7.938 | 7.623 | 7.821 | 600,199 | +0.21(+2.72%) |
Apr 11, 2014 | 7.479 | 7.812 | 7.470 | 7.614 | 717,764 | +0.07(+0.95%) |
Apr 10, 2014 | 7.794 | 7.830 | 7.434 | 7.542 | 832,467 | -0.27(-3.46%) |
Apr 09, 2014 | 7.542 | 7.866 | 7.309 | 7.812 | 714,217 | +0.31(+4.08%) |
Apr 08, 2014 | 7.137 | 7.560 | 7.137 | 7.506 | 866,912 | +0.39(+5.44%) |
Apr 07, 2014 | 7.254 | 7.425 | 7.101 | 7.119 | 952,596 | -0.14(-1.86%) |
Apr 04, 2014 | 7.524 | 7.560 | 7.155 | 7.254 | 617,213 | -0.16(-2.18%) |
Apr 03, 2014 | 7.578 | 7.767 | 7.371 | 7.416 | 560,675 | -0.17(-2.25%) |
Apr 02, 2014 | 7.443 | 7.650 | 7.353 | 7.587 | 487,653 | +0.14(+1.81%) |
Apr 01, 2014 | 7.677 | 7.722 | 7.421 | 7.452 | 854,195 | -0.24(-3.16%) |
Mar 31, 2014 | 7.470 | 7.749 | 7.272 | 7.695 | 862,731 | +0.24(+3.26%) |
Mar 28, 2014 | 7.245 | 7.587 | 7.227 | 7.452 | 1,020,782 | +0.22(+2.99%) |
Mar 27, 2014 | 6.912 | 7.344 | 6.876 | 7.236 | 1,190,382 | +0.35(+5.10%) |
Mar 26, 2014 | 6.912 | 7.013 | 6.813 | 6.885 | 644,637 | +0.05(+0.66%) |
Mar 25, 2014 | 6.723 | 6.885 | 6.723 | 6.840 | 642,311 | +0.21(+3.12%) |
Mar 24, 2014 | 6.606 | 6.732 | 6.570 | 6.633 | 631,102 | +0.07(+1.10%) |
Mar 21, 2014 | 6.336 | 6.606 | 6.309 | 6.561 | 1,333,594 | +0.23(+3.55%) |
Mar 20, 2014 | 6.282 | 6.354 | 6.075 | 6.336 | 551,152 | +0.01(+0.14%) |
Mar 19, 2014 | 6.426 | 6.426 | 6.228 | 6.327 | 615,078 | -0.06(-0.99%) |
Mar 18, 2014 | 6.183 | 6.462 | 6.111 | 6.390 | 744,677 | +0.21(+3.35%) |
Mar 17, 2014 | 6.453 | 6.552 | 5.985 | 6.183 | 1,065,915 | -0.23(-3.51%) |
Mar 14, 2014 | 5.598 | 6.525 | 5.571 | 6.408 | 2,512,715 | +1.03(+19.06%) |
Mar 13, 2014 | 5.598 | 5.598 | 5.247 | 5.382 | 783,643 | -0.17(-3.08%) |
Mar 12, 2014 | 5.418 | 5.589 | 5.382 | 5.553 | 449,485 | +0.09(+1.65%) |
Mar 11, 2014 | 5.895 | 5.922 | 5.436 | 5.463 | 645,154 | -0.43(-7.33%) |
Mar 10, 2014 | 5.949 | 6.012 | 5.841 | 5.895 | 270,352 | -0.09(-1.50%) |
Mar 07, 2014 | 6.039 | 6.075 | 5.877 | 5.985 | 276,268 | +0.03(+0.45%) |
Mar 06, 2014 | 6.120 | 6.120 | 5.931 | 5.958 | 251,050 | -0.13(-2.07%) |
Mar 05, 2014 | 6.255 | 6.300 | 6.039 | 6.084 | 370,151 | -0.20(-3.15%) |
Mar 04, 2014 | 6.129 | 6.327 | 6.075 | 6.282 | 513,364 | +0.26(+4.33%) |
Mar 03, 2014 | 5.976 | 6.120 | 5.971 | 6.021 | 348,690 | +0.03(+0.45%) |
Feb 28, 2014 | 5.823 | 6.129 | 5.823 | 5.994 | 940,785 | -0.40(-6.20%) |
Feb 27, 2014 | 6.345 | 6.426 | 6.300 | 6.390 | 341,913 | +0.00(+0.00%) |
Feb 26, 2014 | 6.444 | 6.561 | 6.309 | 6.390 | 356,777 | -0.04(-0.70%) |
Feb 25, 2014 | 6.651 | 6.660 | 6.363 | 6.435 | 519,786 | -0.24(-3.64%) |
Feb 24, 2014 | 6.264 | 6.705 | 6.246 | 6.678 | 599,834 | +0.43(+6.92%) |
Feb 21, 2014 | 6.318 | 6.408 | 6.219 | 6.246 | 677,249 | -0.05(-0.72%) |
Feb 20, 2014 | 6.012 | 6.327 | 6.012 | 6.291 | 584,968 | +0.27(+4.48%) |
Feb 19, 2014 | 6.066 | 6.156 | 5.958 | 6.021 | 436,738 | -0.09(-1.47%) |
Feb 18, 2014 | 5.994 | 6.129 | 5.967 | 6.111 | 352,362 | +0.14(+2.41%) |
Feb 14, 2014 | 5.985 | 5.967 | 5.967 | 5.967 | 280,428 | -0.01(-0.15%) |
Feb 13, 2014 | 5.949 | 6.039 | 5.904 | 5.976 | 292,972 | -0.01(-0.15%) |
Feb 12, 2014 | 6.003 | 6.120 | 5.958 | 5.985 | 390,359 | -0.01(-0.15%) |
Feb 11, 2014 | 5.832 | 6.089 | 5.778 | 5.994 | 484,626 | +0.18(+3.10%) |
Feb 10, 2014 | 5.733 | 5.877 | 5.652 | 5.814 | 337,968 | +0.05(+0.94%) |
Feb 07, 2014 | 5.778 | 5.787 | 5.625 | 5.760 | 605,233 | +0.02(+0.31%) |
Feb 06, 2014 | 5.472 | 5.742 | 5.445 | 5.742 | 537,509 | +0.30(+5.45%) |
Feb 05, 2014 | 5.526 | 5.526 | 5.319 | 5.445 | 427,402 | -0.08(-1.47%) |
Feb 04, 2014 | 5.391 | 5.571 | 5.337 | 5.526 | 598,657 | +0.19(+3.54%) |
Feb 03, 2014 | 5.427 | 5.445 | 5.265 | 5.337 | 557,430 | -0.08(-1.49%) |
Jan 31, 2014 | 5.409 | 5.454 | 5.319 | 5.418 | 552,906 | -0.11(-1.95%) |
Jan 30, 2014 | 5.553 | 5.571 | 5.427 | 5.526 | 406,166 | +0.01(+0.16%) |
Jan 29, 2014 | 5.553 | 5.580 | 5.409 | 5.517 | 477,838 | -0.08(-1.45%) |
Jan 28, 2014 | 5.544 | 5.643 | 5.526 | 5.598 | 783,903 | +0.08(+1.47%) |
Jan 27, 2014 | 5.769 | 5.769 | 5.499 | 5.517 | 544,738 | -0.23(-4.07%) |
Jan 24, 2014 | 5.976 | 5.976 | 5.634 | 5.751 | 649,829 | -0.24(-4.05%) |
Jan 23, 2014 | 6.102 | 6.183 | 5.949 | 5.994 | 387,472 | -0.10(-1.62%) |
Jan 22, 2014 | 5.922 | 6.165 | 5.913 | 6.093 | 529,770 | +0.19(+3.20%) |
Jan 21, 2014 | 5.724 | 5.904 | 5.661 | 5.904 | 488,719 | +0.24(+4.29%) |
Jan 17, 2014 | 5.778 | 5.661 | 5.661 | 5.661 | 405,755 | -0.14(-2.48%) |
Jan 16, 2014 | 5.733 | 5.841 | 5.635 | 5.805 | 410,774 | +0.08(+1.42%) |
Jan 15, 2014 | 5.832 | 5.886 | 5.706 | 5.724 | 268,998 | -0.11(-1.85%) |
Jan 14, 2014 | 5.742 | 5.913 | 5.724 | 5.832 | 396,304 | +0.14(+2.37%) |
Jan 13, 2014 | 5.814 | 5.904 | 5.661 | 5.697 | 544,202 | -0.15(-2.62%) |
Jan 10, 2014 | 5.688 | 5.859 | 5.580 | 5.850 | 548,378 | +0.14(+2.52%) |
Jan 09, 2014 | 5.580 | 5.805 | 5.499 | 5.706 | 766,644 | +0.19(+3.43%) |
Jan 08, 2014 | 5.985 | 5.985 | 5.292 | 5.517 | 1,564,727 | -0.46(-7.68%) |
Jan 07, 2014 | 5.814 | 6.021 | 5.814 | 5.976 | 460,408 | +0.20(+3.43%) |
Jan 06, 2014 | 5.994 | 6.030 | 5.760 | 5.778 | 634,637 | -0.21(-3.46%) |
Jan 03, 2014 | 5.967 | 6.057 | 5.868 | 5.985 | 484,518 | +0.05(+0.76%) |
Jan 02, 2014 | 6.201 | 6.201 | 5.832 | 5.940 | 647,684 | -0.26(-4.21%) |
Dec 31, 2013 | 6.237 | 6.201 | 6.201 | 6.201 | 607,188 | -0.04(-0.58%) |
Dec 30, 2013 | 6.363 | 6.381 | 6.201 | 6.237 | 509,615 | -0.10(-1.56%) |
Dec 27, 2013 | 6.345 | 6.381 | 6.172 | 6.336 | 394,760 | +0.03(+0.43%) |
Dec 26, 2013 | 6.498 | 6.507 | 6.282 | 6.309 | 337,336 | -0.15(-2.37%) |
Dec 24, 2013 | 6.273 | 6.480 | 6.237 | 6.462 | 210,345 | +0.15(+2.43%) |
Dec 23, 2013 | 6.480 | 6.552 | 6.282 | 6.309 | 668,499 | -0.14(-2.23%) |
Dec 20, 2013 | 6.282 | 6.570 | 6.237 | 6.453 | 1,705,419 | +0.19(+3.02%) |
Dec 19, 2013 | 6.102 | 6.291 | 6.030 | 6.264 | 537,694 | +0.14(+2.35%) |
Dec 18, 2013 | 6.066 | 6.246 | 5.949 | 6.120 | 720,471 | +0.04(+0.74%) |
Dec 17, 2013 | 6.003 | 6.116 | 5.859 | 6.075 | 565,357 | +0.08(+1.35%) |
Dec 16, 2013 | 5.859 | 6.003 | 5.841 | 5.994 | 530,860 | +0.16(+2.78%) |
Dec 13, 2013 | 5.841 | 5.877 | 5.670 | 5.832 | 554,715 | -0.02(-0.31%) |
Dec 12, 2013 | 5.850 | 6.003 | 5.769 | 5.850 | 801,205 | +0.00(+0.00%) |
Dec 11, 2013 | 5.688 | 5.868 | 5.562 | 5.850 | 752,968 | +0.15(+2.69%) |
Dec 10, 2013 | 5.679 | 5.796 | 5.607 | 5.697 | 747,527 | +0.04(+0.64%) |
Dec 09, 2013 | 5.850 | 5.859 | 5.580 | 5.661 | 889,267 | -0.14(-2.48%) |
Dec 06, 2013 | 5.490 | 6.246 | 5.454 | 5.805 | 2,199,006 | +0.50(+9.32%) |
Dec 05, 2013 | 5.283 | 5.382 | 5.193 | 5.310 | 396,398 | +0.01(+0.17%) |
Dec 04, 2013 | 5.247 | 5.400 | 5.220 | 5.301 | 508,435 | +0.05(+1.03%) |
Dec 03, 2013 | 5.193 | 5.351 | 5.148 | 5.247 | 568,497 | +0.03(+0.52%) |