Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.081 | 4.056 | 4.056 | 4.056 | 59 | -0.06(-1.38%) |
Feb 26, 2015 | 4.056 | 4.121 | 4.056 | 4.113 | 669 | -0.03(-0.78%) |
Feb 25, 2015 | 4.032 | 4.153 | 4.032 | 4.145 | 1,831 | +0.01(+0.20%) |
Feb 24, 2015 | 4.089 | 4.145 | 4.089 | 4.137 | 2,424 | +0.11(+2.81%) |
Feb 23, 2015 | 4.081 | 4.081 | 4.024 | 4.024 | 3,584 | -0.03(-0.80%) |
Feb 20, 2015 | 4.097 | 4.145 | 3.976 | 4.056 | 8,684 | -0.07(-1.76%) |
Feb 19, 2015 | 4.089 | 4.137 | 4.089 | 4.129 | 2,274 | +0.03(+0.79%) |
Feb 18, 2015 | 4.081 | 4.097 | 4.081 | 4.097 | 1,621 | -0.04(-0.98%) |
Feb 17, 2015 | 4.081 | 4.258 | 4.081 | 4.137 | 1,146 | +0.03(+0.79%) |
Feb 13, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 618 | +0.00(+0.00%) |
Feb 12, 2015 | 4.130 | 4.153 | 4.105 | 4.105 | 2,217 | +0.01(+0.20%) |
Feb 11, 2015 | 4.161 | 4.161 | 3.895 | 4.097 | 13,299 | -0.08(-1.93%) |
Feb 10, 2015 | 4.266 | 4.274 | 4.121 | 4.177 | 7,583 | -0.02(-0.40%) |
Feb 09, 2015 | 4.153 | 4.202 | 4.153 | 4.194 | 772 | +0.04(+0.98%) |
Feb 06, 2015 | 4.242 | 4.242 | 4.153 | 4.153 | 1,712 | -0.10(-2.28%) |
Feb 05, 2015 | 4.383 | 4.383 | 4.186 | 4.250 | 1,021 | -0.02(-0.38%) |
Feb 04, 2015 | 4.242 | 4.468 | 4.177 | 4.266 | 5,301 | +0.03(+0.76%) |
Feb 03, 2015 | 4.202 | 4.234 | 4.177 | 4.234 | 782 | -0.09(-2.06%) |
Feb 02, 2015 | 4.250 | 4.323 | 4.250 | 4.323 | 1,237 | +0.09(+2.10%) |
Jan 30, 2015 | 4.464 | 4.464 | 4.234 | 4.234 | 297 | -0.23(-5.24%) |
Jan 29, 2015 | 4.444 | 4.468 | 4.307 | 4.468 | 4,642 | +0.17(+3.95%) |
Jan 28, 2015 | 4.315 | 4.460 | 4.226 | 4.299 | 7,675 | +0.06(+1.53%) |
Jan 27, 2015 | 4.266 | 4.266 | 4.161 | 4.234 | 2,603 | -0.03(-0.76%) |
Jan 26, 2015 | 4.218 | 4.283 | 4.121 | 4.266 | 3,907 | +0.11(+2.72%) |
Jan 23, 2015 | 4.161 | 4.194 | 4.153 | 4.153 | 1,532 | +0.00(+0.00%) |
Jan 21, 2015 | 4.153 | 4.153 | 4.153 | 4.153 | 5,940 | +0.03(+0.78%) |
Jan 20, 2015 | 4.242 | 4.331 | 4.121 | 4.121 | 7,208 | -0.12(-2.86%) |
Jan 16, 2015 | 4.210 | 4.242 | 4.048 | 4.242 | 5,665 | +0.12(+2.94%) |
Jan 15, 2015 | 4.347 | 4.375 | 4.121 | 4.121 | 8,254 | -0.04(-0.97%) |
Jan 14, 2015 | 4.161 | 4.460 | 4.161 | 4.161 | 12,957 | -0.23(-5.33%) |
Jan 13, 2015 | 4.379 | 4.452 | 4.283 | 4.396 | 4,638 | -0.06(-1.45%) |
Jan 12, 2015 | 4.186 | 4.460 | 4.161 | 4.460 | 11,181 | +0.30(+7.18%) |
Jan 09, 2015 | 4.177 | 4.177 | 4.153 | 4.161 | 1,634 | -0.07(-1.72%) |
Jan 08, 2015 | 4.307 | 4.307 | 4.097 | 4.234 | 3,075 | +0.04(+0.96%) |
Jan 07, 2015 | 4.331 | 4.476 | 4.121 | 4.194 | 16,205 | -0.08(-1.89%) |
Jan 06, 2015 | 4.129 | 4.331 | 4.129 | 4.274 | 1,372 | +0.00(+0.00%) |
Jan 05, 2015 | 4.105 | 4.339 | 3.870 | 4.274 | 8,373 | +0.22(+5.38%) |
Jan 02, 2015 | 4.129 | 4.129 | 3.895 | 4.056 | 4,650 | -0.07(-1.76%) |
Dec 31, 2014 | 4.097 | 4.129 | 4.129 | 4.129 | 8,539 | -0.20(-4.66%) |
Dec 29, 2014 | 4.460 | 4.331 | 4.331 | 4.331 | 33 | +0.15(+3.58%) |
Dec 24, 2014 | 4.230 | 4.182 | 4.182 | 4.182 | 9 | -0.05(-1.14%) |
Dec 23, 2014 | 4.278 | 4.278 | 4.230 | 4.230 | 2,532 | -0.02(-0.38%) |
Dec 22, 2014 | 4.141 | 4.406 | 4.037 | 4.246 | 18,041 | +0.18(+4.33%) |
Dec 19, 2014 | 3.941 | 4.438 | 3.813 | 4.069 | 5,460 | +0.09(+2.21%) |
Dec 18, 2014 | 3.933 | 3.981 | 3.845 | 3.981 | 13,755 | +0.10(+2.69%) |
Dec 17, 2014 | 3.877 | 3.877 | 3.877 | 3.877 | 292 | -0.38(-8.85%) |
Dec 16, 2014 | 3.805 | 4.334 | 3.805 | 4.254 | 6,822 | +0.20(+4.94%) |
Dec 15, 2014 | 4.165 | 4.165 | 3.901 | 4.053 | 8,619 | -0.10(-2.32%) |
Dec 12, 2014 | 4.120 | 4.149 | 4.085 | 4.149 | 2,042 | -0.10(-2.26%) |
Dec 11, 2014 | 4.342 | 4.342 | 4.246 | 4.246 | 2,294 | -0.02(-0.56%) |
Dec 10, 2014 | 4.246 | 4.430 | 4.246 | 4.270 | 1,188 | -0.04(-0.93%) |
Dec 09, 2014 | 4.310 | 4.310 | 4.310 | 4.310 | 389 | -0.00(-0.01%) |
Dec 08, 2014 | 4.414 | 4.414 | 4.310 | 4.310 | 1,376 | -0.12(-2.70%) |
Dec 05, 2014 | 4.246 | 4.438 | 4.246 | 4.430 | 1,992 | +0.01(+0.18%) |
Dec 04, 2014 | 4.286 | 4.438 | 4.286 | 4.422 | 2,425 | +0.14(+3.18%) |
Dec 03, 2014 | 4.085 | 4.414 | 4.085 | 4.286 | 4,892 | +0.12(+2.88%) |
Dec 02, 2014 | 4.286 | 4.286 | 4.085 | 4.165 | 5,550 | -0.26(-5.80%) |
Dec 01, 2014 | 4.310 | 4.422 | 4.310 | 4.422 | 1,182 | +0.17(+3.95%) |
Nov 28, 2014 | 4.446 | 4.446 | 4.085 | 4.254 | 6,054 | -0.16(-3.63%) |
Nov 26, 2014 | 4.414 | 4.414 | 4.414 | 4.414 | 2,122 | -0.06(-1.43%) |
Nov 25, 2014 | 4.604 | 4.604 | 4.478 | 4.478 | 1,687 | -0.06(-1.41%) |
Nov 24, 2014 | 4.374 | 4.790 | 4.374 | 4.542 | 9,584 | +0.26(+5.98%) |
Nov 21, 2014 | 4.702 | 4.806 | 3.909 | 4.286 | 9,509 | -0.10(-2.37%) |
Nov 20, 2014 | 4.598 | 4.694 | 4.262 | 4.390 | 17,177 | -0.10(-2.14%) |
Nov 19, 2014 | 4.486 | 4.598 | 4.470 | 4.486 | 21,279 | +0.11(+2.56%) |
Nov 18, 2014 | 4.141 | 4.398 | 4.125 | 4.374 | 10,572 | +0.34(+8.55%) |
Nov 17, 2014 | 3.869 | 4.029 | 3.781 | 4.029 | 4,080 | +0.17(+4.35%) |
Nov 13, 2014 | 3.845 | 3.861 | 3.861 | 3.861 | 4,119 | +0.02(+0.52%) |
Nov 12, 2014 | 3.845 | 3.845 | 3.829 | 3.841 | 3,670 | +0.01(+0.31%) |
Nov 11, 2014 | 3.669 | 3.829 | 3.669 | 3.829 | 3,006 | +0.16(+4.37%) |
Nov 10, 2014 | 3.765 | 3.829 | 3.669 | 3.669 | 6,877 | -0.14(-3.58%) |
Nov 07, 2014 | 3.717 | 3.805 | 3.605 | 3.805 | 23,776 | +0.05(+1.28%) |
Nov 06, 2014 | 3.737 | 3.773 | 3.701 | 3.757 | 7,573 | +0.01(+0.21%) |
Nov 05, 2014 | 3.789 | 3.997 | 3.653 | 3.749 | 23,904 | -0.02(-0.64%) |
Nov 04, 2014 | 3.805 | 3.813 | 3.773 | 3.773 | 2,878 | +0.01(+0.21%) |
Nov 03, 2014 | 3.765 | 4.093 | 3.765 | 3.765 | 12,411 | -0.06(-1.67%) |
Oct 31, 2014 | 4.045 | 4.045 | 3.685 | 3.829 | 10,856 | -0.10(-2.45%) |
Oct 30, 2014 | 3.925 | 3.925 | 3.925 | 3.925 | 2,525 | +0.00(+0.00%) |
Oct 29, 2014 | 4.353 | 4.353 | 3.893 | 3.925 | 16,816 | -0.06(-1.61%) |
Oct 28, 2014 | 3.965 | 4.366 | 3.965 | 3.989 | 14,078 | +0.02(+0.61%) |
Oct 27, 2014 | 4.109 | 4.125 | 4.125 | 3.965 | 4,888 | -0.16(-3.88%) |
Oct 24, 2014 | 4.398 | 4.398 | 4.125 | 4.125 | 9,004 | -0.13(-3.01%) |
Oct 23, 2014 | 4.406 | 4.406 | 4.182 | 4.254 | 17,172 | -0.15(-3.45%) |
Oct 22, 2014 | 4.458 | 4.526 | 4.406 | 4.406 | 5,954 | -0.01(-0.18%) |
Oct 21, 2014 | 4.510 | 4.526 | 4.406 | 4.414 | 4,520 | +0.03(+0.73%) |
Oct 20, 2014 | 4.510 | 4.510 | 4.342 | 4.382 | 6,269 | -0.06(-1.26%) |
Oct 17, 2014 | 4.430 | 4.574 | 4.318 | 4.438 | 5,003 | +0.06(+1.47%) |
Oct 16, 2014 | 4.246 | 4.643 | 4.246 | 4.374 | 12,820 | +0.10(+2.25%) |
Oct 15, 2014 | 4.342 | 4.670 | 4.278 | 4.278 | 16,638 | -0.06(-1.48%) |
Oct 14, 2014 | 4.574 | 4.574 | 4.342 | 4.342 | 6,959 | -0.03(-0.64%) |
Oct 13, 2014 | 4.542 | 4.742 | 4.342 | 4.370 | 6,225 | -0.07(-1.53%) |
Oct 10, 2014 | 4.646 | 4.646 | 4.430 | 4.438 | 13,161 | +0.09(+2.03%) |
Oct 09, 2014 | 4.510 | 4.510 | 4.310 | 4.350 | 9,914 | +0.00(+0.09%) |
Oct 08, 2014 | 4.294 | 4.414 | 4.294 | 4.346 | 7,337 | +0.02(+0.46%) |
Oct 07, 2014 | 4.334 | 4.414 | 4.310 | 4.326 | 2,154 | -0.02(-0.55%) |
Oct 06, 2014 | 4.278 | 4.358 | 4.262 | 4.350 | 2,404 | +0.01(+0.18%) |
Oct 03, 2014 | 4.342 | 4.406 | 4.310 | 4.342 | 3,389 | +0.01(+0.18%) |
Oct 02, 2014 | 4.398 | 4.398 | 4.270 | 4.334 | 9,041 | +0.06(+1.50%) |
Oct 01, 2014 | 4.358 | 4.398 | 4.262 | 4.270 | 5,264 | -0.02(-0.56%) |
Sep 30, 2014 | 4.397 | 4.397 | 4.270 | 4.294 | 3,949 | -0.06(-1.29%) |
Sep 29, 2014 | 4.326 | 4.398 | 4.326 | 4.350 | 674 | +0.09(+2.07%) |
Sep 26, 2014 | 4.367 | 4.406 | 4.262 | 4.262 | 2,404 | -0.09(-2.12%) |
Sep 25, 2014 | 4.330 | 4.370 | 4.330 | 4.354 | 1,969 | +0.04(+0.92%) |
Sep 24, 2014 | 4.306 | 4.370 | 4.306 | 4.314 | 889 | +0.01(+0.18%) |
Sep 23, 2014 | 4.290 | 4.370 | 4.235 | 4.306 | 4,536 | +0.10(+2.26%) |
Sep 22, 2014 | 4.187 | 4.270 | 4.179 | 4.211 | 5,008 | +0.02(+0.57%) |
Sep 19, 2014 | 4.370 | 4.370 | 4.115 | 4.187 | 69,368 | -0.19(-4.36%) |
Sep 18, 2014 | 4.687 | 4.687 | 4.370 | 4.378 | 13,945 | -0.25(-5.33%) |
Sep 17, 2014 | 4.775 | 4.783 | 4.592 | 4.624 | 11,464 | -0.15(-3.16%) |
Sep 16, 2014 | 4.958 | 4.973 | 4.775 | 4.775 | 9,957 | +0.01(+0.17%) |
Sep 15, 2014 | 4.886 | 4.886 | 4.767 | 4.767 | 14,670 | -0.14(-2.76%) |
Sep 12, 2014 | 5.347 | 5.538 | 4.854 | 4.902 | 22,376 | -0.27(-5.22%) |
Sep 11, 2014 | 5.244 | 5.418 | 5.116 | 5.172 | 4,989 | +0.08(+1.56%) |
Sep 10, 2014 | 5.204 | 5.217 | 5.085 | 5.093 | 11,791 | +0.02(+0.31%) |
Sep 09, 2014 | 5.283 | 5.283 | 4.926 | 5.077 | 4,061 | +0.03(+0.63%) |
Sep 08, 2014 | 4.934 | 5.259 | 4.854 | 5.045 | 16,349 | +0.21(+4.44%) |
Sep 05, 2014 | 4.862 | 4.870 | 4.830 | 4.830 | 1,195 | -0.03(-0.65%) |
Sep 03, 2014 | 4.862 | 4.862 | 4.862 | 4.862 | 2,013 | +0.00(+0.00%) |
Sep 02, 2014 | 4.878 | 4.997 | 4.854 | 4.862 | 5,676 | +0.01(+0.16%) |
Aug 29, 2014 | 4.830 | 4.854 | 4.854 | 4.854 | 4,405 | +0.00(+0.00%) |
Aug 28, 2014 | 4.989 | 5.021 | 4.775 | 4.854 | 10,866 | +0.02(+0.49%) |
Aug 27, 2014 | 4.878 | 4.878 | 4.775 | 4.830 | 8,839 | +0.05(+1.00%) |
Aug 26, 2014 | 4.965 | 5.005 | 4.783 | 4.783 | 5,073 | -0.05(-0.99%) |
Aug 25, 2014 | 4.952 | 4.958 | 4.942 | 4.830 | 1,734 | +0.05(+1.00%) |
Aug 22, 2014 | 4.910 | 4.910 | 4.822 | 4.783 | 3,569 | -0.06(-1.31%) |
Aug 21, 2014 | 4.878 | 4.846 | 4.759 | 4.846 | 4,097 | +0.00(+0.00%) |
Aug 20, 2014 | 4.767 | 4.878 | 4.727 | 4.846 | 11,571 | -0.03(-0.65%) |
Aug 19, 2014 | 4.973 | 5.029 | 4.735 | 4.878 | 7,418 | -0.06(-1.29%) |
Aug 18, 2014 | 4.894 | 5.044 | 4.878 | 4.942 | 3,943 | +0.08(+1.63%) |
Aug 15, 2014 | 4.775 | 5.069 | 4.767 | 4.862 | 8,313 | +0.07(+1.49%) |
Aug 14, 2014 | 4.989 | 5.021 | 4.755 | 4.791 | 6,382 | +0.01(+0.17%) |
Aug 13, 2014 | 5.013 | 5.108 | 4.727 | 4.783 | 10,871 | -0.06(-1.15%) |
Aug 12, 2014 | 5.085 | 5.085 | 4.608 | 4.838 | 24,052 | -0.02(-0.33%) |
Aug 11, 2014 | 4.973 | 5.061 | 4.791 | 4.854 | 25,318 | -0.09(-1.77%) |
Aug 08, 2014 | 4.878 | 5.045 | 4.775 | 4.942 | 20,271 | +0.04(+0.81%) |
Aug 07, 2014 | 5.069 | 5.093 | 4.854 | 4.902 | 13,369 | -0.09(-1.75%) |
Aug 06, 2014 | 4.862 | 5.188 | 4.862 | 4.989 | 5,383 | +0.13(+2.61%) |
Aug 05, 2014 | 4.862 | 5.101 | 4.854 | 4.862 | 3,134 | +0.00(+0.00%) |
Aug 04, 2014 | 4.886 | 4.938 | 4.855 | 4.862 | 2,862 | +0.00(+0.00%) |
Aug 01, 2014 | 4.854 | 5.267 | 4.854 | 4.862 | 12,281 | +0.00(+0.00%) |
Jul 31, 2014 | 4.862 | 5.116 | 4.854 | 4.862 | 7,416 | -0.15(-3.01%) |
Jul 30, 2014 | 5.108 | 5.252 | 4.973 | 5.013 | 5,255 | +0.02(+0.48%) |
Jul 29, 2014 | 4.974 | 5.355 | 4.974 | 4.989 | 15,800 | -0.22(-4.20%) |
Jul 28, 2014 | 4.973 | 5.347 | 4.981 | 5.208 | 15,508 | +0.23(+4.55%) |
Jul 25, 2014 | 5.045 | 5.426 | 4.679 | 4.981 | 5,477 | -0.04(-0.71%) |
Jul 24, 2014 | 4.989 | 5.442 | 4.989 | 5.017 | 17,111 | -0.33(-6.24%) |
Jul 23, 2014 | 5.029 | 5.577 | 5.029 | 5.351 | 6,489 | -0.04(-0.66%) |
Jul 22, 2014 | 5.347 | 5.387 | 5.291 | 5.387 | 5,258 | -0.03(-0.59%) |
Jul 21, 2014 | 5.474 | 5.474 | 5.347 | 5.418 | 1,113 | -0.09(-1.59%) |
Jul 18, 2014 | 5.394 | 5.561 | 5.394 | 5.506 | 9,466 | +0.18(+3.43%) |
Jul 17, 2014 | 5.593 | 5.601 | 5.315 | 5.323 | 27,968 | -0.19(-3.46%) |
Jul 16, 2014 | 5.514 | 5.601 | 5.490 | 5.514 | 8,226 | +0.02(+0.43%) |
Jul 15, 2014 | 5.569 | 5.609 | 5.418 | 5.490 | 4,050 | -0.02(-0.43%) |
Jul 14, 2014 | 5.434 | 5.649 | 5.426 | 5.514 | 14,817 | +0.17(+3.27%) |
Jul 11, 2014 | 5.275 | 5.466 | 5.061 | 5.339 | 12,604 | -0.02(-0.30%) |
Jul 10, 2014 | 5.387 | 5.387 | 5.283 | 5.355 | 4,249 | -0.17(-3.16%) |
Jul 09, 2014 | 5.482 | 5.561 | 5.400 | 5.530 | 6,823 | +0.14(+2.65%) |
Jul 08, 2014 | 5.506 | 5.577 | 5.172 | 5.387 | 24,481 | -0.17(-3.00%) |
Jul 07, 2014 | 5.808 | 5.808 | 5.387 | 5.553 | 23,855 | -0.23(-3.98%) |
Jul 03, 2014 | 5.824 | 5.784 | 5.784 | 5.784 | 19,887 | +0.10(+1.82%) |
Jul 02, 2014 | 5.482 | 5.768 | 5.379 | 5.681 | 38,235 | +0.25(+4.53%) |
Jul 01, 2014 | 5.164 | 5.704 | 4.934 | 5.434 | 49,018 | +0.39(+7.72%) |
Jun 30, 2014 | 4.687 | 5.077 | 4.640 | 5.045 | 42,372 | +0.42(+9.11%) |
Jun 27, 2014 | 4.266 | 4.666 | 4.266 | 4.624 | 638,209 | +0.30(+6.99%) |
Jun 26, 2014 | 4.219 | 4.616 | 4.219 | 4.322 | 14,131 | +0.09(+2.16%) |
Jun 25, 2014 | 4.270 | 4.412 | 4.223 | 4.231 | 29,462 | -0.04(-0.92%) |
Jun 24, 2014 | 4.443 | 4.467 | 4.254 | 4.270 | 36,259 | -0.13(-2.87%) |
Jun 23, 2014 | 4.325 | 4.663 | 4.270 | 4.396 | 53,763 | +0.13(+2.95%) |
Jun 20, 2014 | 4.530 | 4.530 | 4.223 | 4.270 | 67,605 | -0.23(-5.08%) |
Jun 19, 2014 | 4.664 | 4.758 | 4.467 | 4.498 | 31,183 | -0.17(-3.55%) |
Jun 18, 2014 | 4.798 | 4.869 | 4.656 | 4.664 | 22,634 | -0.02(-0.50%) |
Jun 17, 2014 | 5.042 | 5.204 | 4.601 | 4.688 | 23,105 | -0.24(-4.80%) |
Jun 16, 2014 | 4.853 | 5.026 | 4.743 | 4.924 | 14,291 | +0.12(+2.46%) |
Jun 13, 2014 | 4.814 | 4.940 | 4.664 | 4.806 | 19,189 | +0.02(+0.49%) |
Jun 12, 2014 | 5.125 | 5.172 | 4.774 | 4.782 | 19,204 | -0.11(-2.25%) |
Jun 11, 2014 | 4.930 | 5.058 | 4.829 | 4.892 | 15,597 | +0.06(+1.14%) |
Jun 10, 2014 | 4.940 | 5.002 | 4.821 | 4.837 | 14,561 | +0.02(+0.49%) |
Jun 06, 2014 | 4.924 | 5.192 | 4.538 | 4.814 | 29,622 | -0.06(-1.13%) |
Jun 05, 2014 | 5.058 | 5.058 | 4.814 | 4.869 | 20,679 | -0.14(-2.83%) |
Jun 04, 2014 | 5.248 | 5.349 | 4.924 | 5.011 | 19,048 | -0.24(-4.65%) |
Jun 03, 2014 | 5.365 | 5.483 | 5.034 | 5.255 | 25,093 | -0.12(-2.20%) |
Jun 02, 2014 | 5.499 | 5.523 | 5.365 | 5.373 | 7,264 | -0.13(-2.43%) |
May 30, 2014 | 5.475 | 5.586 | 5.168 | 5.507 | 29,018 | +0.06(+1.01%) |
May 29, 2014 | 5.759 | 6.098 | 5.373 | 5.452 | 17,444 | -0.09(-1.70%) |
May 28, 2014 | 5.743 | 5.754 | 5.546 | 5.546 | 6,733 | -0.10(-1.81%) |
May 27, 2014 | 5.570 | 5.818 | 5.570 | 5.649 | 7,891 | +0.15(+2.72%) |
May 23, 2014 | 5.578 | 5.499 | 5.499 | 5.499 | 7,108 | -0.05(-0.85%) |
May 22, 2014 | 5.601 | 5.830 | 5.460 | 5.546 | 8,670 | +0.02(+0.28%) |
May 21, 2014 | 5.664 | 6.196 | 5.483 | 5.530 | 10,251 | -0.09(-1.68%) |
May 20, 2014 | 5.696 | 5.712 | 5.570 | 5.625 | 13,367 | -0.17(-2.99%) |
May 19, 2014 | 6.106 | 6.106 | 5.696 | 5.798 | 10,042 | -0.07(-1.21%) |
May 16, 2014 | 5.814 | 5.972 | 5.741 | 5.869 | 9,168 | +0.08(+1.36%) |
May 15, 2014 | 5.751 | 6.141 | 5.633 | 5.790 | 23,108 | +0.02(+0.41%) |
May 14, 2014 | 6.043 | 6.649 | 5.751 | 5.767 | 29,777 | -0.17(-2.92%) |
May 13, 2014 | 5.420 | 5.972 | 5.420 | 5.940 | 13,416 | +0.07(+1.21%) |
May 12, 2014 | 5.570 | 6.121 | 5.570 | 5.869 | 19,183 | +0.25(+4.49%) |
May 09, 2014 | 5.452 | 5.617 | 5.212 | 5.617 | 9,513 | +0.13(+2.30%) |
May 08, 2014 | 5.901 | 5.901 | 5.365 | 5.491 | 12,165 | -0.17(-2.92%) |
May 07, 2014 | 5.727 | 5.778 | 5.397 | 5.657 | 13,310 | -0.06(-1.10%) |
May 06, 2014 | 5.909 | 5.987 | 5.720 | 5.720 | 16,802 | -0.20(-3.46%) |
May 05, 2014 | 5.964 | 6.106 | 5.909 | 5.924 | 7,447 | +0.03(+0.53%) |
May 02, 2014 | 5.869 | 6.019 | 5.775 | 5.893 | 8,213 | +0.06(+0.94%) |
May 01, 2014 | 6.035 | 6.200 | 5.767 | 5.838 | 16,593 | -0.23(-3.77%) |
Apr 30, 2014 | 6.161 | 6.184 | 6.003 | 6.066 | 8,632 | -0.09(-1.41%) |
Apr 29, 2014 | 6.318 | 6.342 | 6.113 | 6.153 | 9,723 | -0.11(-1.76%) |
Apr 28, 2014 | 6.279 | 6.483 | 6.145 | 6.263 | 5,997 | -0.02(-0.25%) |
Apr 25, 2014 | 6.492 | 6.570 | 6.263 | 6.279 | 6,931 | -0.24(-3.63%) |
Apr 24, 2014 | 6.610 | 6.783 | 6.460 | 6.515 | 9,777 | -0.06(-0.84%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.539 | 6.570 | 11,182 | -0.32(-4.58%) |
Apr 22, 2014 | 6.823 | 6.886 | 6.720 | 6.886 | 5,026 | +0.07(+1.04%) |
Apr 21, 2014 | 6.964 | 6.972 | 6.641 | 6.815 | 4,711 | +0.11(+1.65%) |
Apr 17, 2014 | 6.657 | 6.704 | 6.704 | 6.704 | 3,046 | +0.02(+0.24%) |
Apr 16, 2014 | 6.736 | 6.752 | 6.531 | 6.689 | 4,138 | +0.02(+0.24%) |
Apr 15, 2014 | 6.917 | 6.917 | 6.531 | 6.673 | 12,628 | +0.04(+0.59%) |
Apr 14, 2014 | 6.618 | 6.665 | 6.405 | 6.633 | 14,106 | +0.09(+1.32%) |
Apr 11, 2014 | 6.247 | 6.633 | 6.247 | 6.547 | 24,524 | +0.24(+3.75%) |
Apr 10, 2014 | 6.500 | 6.555 | 6.310 | 6.310 | 12,551 | -0.31(-4.64%) |
Apr 09, 2014 | 6.618 | 6.689 | 6.555 | 6.618 | 3,733 | +0.05(+0.72%) |
Apr 08, 2014 | 6.846 | 6.846 | 6.484 | 6.570 | 13,452 | -0.16(-2.34%) |
Apr 07, 2014 | 6.933 | 6.933 | 6.712 | 6.728 | 3,942 | -0.20(-2.95%) |
Apr 04, 2014 | 7.130 | 7.130 | 6.595 | 6.933 | 13,005 | -0.14(-2.00%) |
Apr 03, 2014 | 7.075 | 7.075 | 7.075 | 7.075 | 1,037 | -0.13(-1.86%) |
Apr 02, 2014 | 7.248 | 7.248 | 7.209 | 7.209 | 1,071 | -0.01(-0.11%) |
Apr 01, 2014 | 7.098 | 7.224 | 7.098 | 7.216 | 3,311 | +0.05(+0.66%) |
Mar 31, 2014 | 7.059 | 7.193 | 7.027 | 7.169 | 10,101 | +0.12(+1.68%) |
Mar 28, 2014 | 7.019 | 7.130 | 7.019 | 7.051 | 4,092 | +0.03(+0.45%) |
Mar 27, 2014 | 7.153 | 7.169 | 7.019 | 7.019 | 12,323 | -0.10(-1.38%) |
Mar 26, 2014 | 7.126 | 7.251 | 7.118 | 7.118 | 5,560 | -0.09(-1.20%) |
Mar 25, 2014 | 7.259 | 7.259 | 7.141 | 7.204 | 4,233 | -0.01(-0.11%) |
Mar 24, 2014 | 7.243 | 7.243 | 7.212 | 7.212 | 4,023 | +0.00(+0.00%) |
Mar 21, 2014 | 7.251 | 7.251 | 7.118 | 7.212 | 17,626 | -0.02(-0.33%) |
Mar 20, 2014 | 7.236 | 7.236 | 7.236 | 7.236 | 956 | +0.05(+0.76%) |
Mar 19, 2014 | 7.322 | 7.322 | 7.181 | 7.181 | 1,093 | -0.06(-0.87%) |
Mar 18, 2014 | 7.196 | 7.243 | 7.118 | 7.243 | 3,721 | +0.05(+0.76%) |
Mar 17, 2014 | 7.290 | 7.290 | 7.174 | 7.189 | 6,447 | -0.07(-0.97%) |
Mar 14, 2014 | 7.243 | 7.259 | 7.236 | 7.259 | 1,278 | +0.08(+1.09%) |
Mar 13, 2014 | 7.157 | 7.251 | 7.157 | 7.181 | 3,579 | -0.06(-0.87%) |
Mar 12, 2014 | 7.149 | 7.243 | 7.149 | 7.243 | 2,805 | +0.05(+0.65%) |
Mar 11, 2014 | 7.196 | 7.251 | 7.079 | 7.196 | 6,522 | +0.07(+0.99%) |
Mar 10, 2014 | 7.134 | 7.283 | 7.063 | 7.126 | 6,869 | -0.07(-0.98%) |
Mar 07, 2014 | 7.322 | 7.322 | 7.141 | 7.196 | 3,095 | -0.09(-1.18%) |
Mar 06, 2014 | 7.322 | 7.322 | 7.267 | 7.283 | 1,575 | +0.09(+1.20%) |
Mar 05, 2014 | 7.126 | 7.204 | 7.118 | 7.196 | 4,747 | -0.02(-0.22%) |
Mar 04, 2014 | 6.945 | 7.322 | 6.945 | 7.212 | 17,218 | +0.22(+3.14%) |