Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 14.01 | 14.51 | 13.98 | 14.40 | 47,958 | +0.00(+0.00%) |
Feb 26, 2015 | 14.67 | 14.67 | 13.82 | 14.40 | 84,112 | +0.24(+1.72%) |
Feb 25, 2015 | 13.74 | 14.48 | 13.74 | 14.15 | 71,877 | +0.35(+2.50%) |
Feb 24, 2015 | 14.19 | 15.20 | 13.57 | 13.81 | 81,726 | -0.66(-4.56%) |
Feb 23, 2015 | 14.33 | 14.60 | 14.26 | 14.47 | 62,417 | +0.13(+0.93%) |
Feb 20, 2015 | 14.32 | 14.40 | 14.26 | 14.33 | 45,190 | -0.30(-2.04%) |
Feb 19, 2015 | 13.97 | 14.66 | 13.97 | 14.63 | 57,267 | +0.25(+1.75%) |
Feb 18, 2015 | 14.43 | 14.43 | 13.90 | 14.38 | 32,298 | -0.03(-0.22%) |
Feb 17, 2015 | 14.19 | 14.48 | 13.90 | 14.41 | 28,304 | +0.02(+0.16%) |
Feb 13, 2015 | 14.37 | 14.39 | 14.39 | 14.39 | 45,500 | -0.10(-0.68%) |
Feb 12, 2015 | 14.64 | 14.64 | 14.26 | 14.49 | 25,099 | +0.01(+0.05%) |
Feb 11, 2015 | 14.49 | 14.76 | 14.38 | 14.48 | 57,527 | -0.04(-0.27%) |
Feb 10, 2015 | 14.84 | 14.84 | 14.50 | 14.52 | 27,050 | -0.16(-1.07%) |
Feb 09, 2015 | 14.40 | 14.68 | 14.26 | 14.68 | 43,538 | +0.09(+0.64%) |
Feb 06, 2015 | 14.53 | 14.80 | 14.31 | 14.58 | 24,920 | +0.05(+0.38%) |
Feb 05, 2015 | 14.89 | 15.14 | 14.25 | 14.53 | 34,753 | +0.07(+0.49%) |
Feb 04, 2015 | 14.77 | 14.77 | 14.27 | 14.46 | 96,232 | +0.00(+0.00%) |
Feb 03, 2015 | 14.26 | 14.95 | 14.26 | 14.46 | 38,654 | +0.20(+1.40%) |
Feb 02, 2015 | 14.99 | 15.14 | 14.01 | 14.26 | 35,147 | -0.57(-3.85%) |
Jan 30, 2015 | 14.77 | 14.77 | 14.57 | 14.83 | 34,121 | +0.21(+1.47%) |
Jan 29, 2015 | 14.54 | 14.87 | 14.54 | 14.61 | 18,227 | -0.04(-0.27%) |
Jan 28, 2015 | 14.83 | 14.96 | 14.48 | 14.65 | 37,689 | +0.07(+0.46%) |
Jan 27, 2015 | 14.81 | 15.10 | 14.42 | 14.59 | 47,028 | -0.30(-2.02%) |
Jan 26, 2015 | 14.89 | 15.21 | 14.74 | 14.89 | 83,215 | -0.01(-0.05%) |
Jan 23, 2015 | 14.80 | 15.23 | 14.78 | 14.89 | 54,087 | +0.14(+0.98%) |
Jan 22, 2015 | 14.68 | 14.76 | 14.41 | 14.75 | 47,947 | +0.03(+0.21%) |
Jan 21, 2015 | 14.73 | 14.73 | 14.19 | 14.72 | 73,267 | +0.36(+2.48%) |
Jan 20, 2015 | 14.66 | 14.66 | 14.07 | 14.36 | 67,221 | -0.07(-0.51%) |
Jan 16, 2015 | 14.14 | 14.50 | 13.97 | 14.44 | 61,066 | +0.30(+2.10%) |
Jan 15, 2015 | 14.05 | 14.23 | 13.70 | 14.14 | 37,592 | -0.04(-0.28%) |
Jan 14, 2015 | 13.91 | 14.34 | 13.37 | 14.18 | 51,013 | -0.08(-0.58%) |
Jan 13, 2015 | 13.51 | 14.26 | 13.51 | 14.26 | 88,887 | +0.60(+4.38%) |
Jan 12, 2015 | 14.64 | 14.77 | 14.05 | 13.66 | 125,987 | -0.79(-5.47%) |
Jan 09, 2015 | 14.49 | 14.80 | 14.13 | 14.45 | 104,650 | +0.02(+0.14%) |
Jan 08, 2015 | 13.36 | 14.65 | 13.28 | 14.43 | 151,514 | +1.23(+9.29%) |
Jan 07, 2015 | 13.37 | 13.53 | 13.00 | 13.21 | 129,025 | -0.14(-1.02%) |
Jan 06, 2015 | 12.87 | 13.87 | 12.66 | 13.34 | 156,380 | +0.68(+5.40%) |
Jan 05, 2015 | 11.70 | 12.66 | 11.67 | 12.66 | 118,990 | +0.99(+8.47%) |
Jan 02, 2015 | 11.57 | 11.72 | 11.36 | 11.67 | 57,202 | +0.20(+1.70%) |
Dec 31, 2014 | 11.50 | 11.48 | 11.48 | 11.48 | 45,044 | +0.07(+0.65%) |
Dec 30, 2014 | 11.53 | 11.53 | 11.37 | 11.40 | 13,349 | -0.13(-1.12%) |
Dec 29, 2014 | 11.18 | 11.56 | 11.01 | 11.53 | 47,827 | +0.20(+1.76%) |
Dec 26, 2014 | 10.86 | 11.57 | 10.84 | 11.33 | 5,830 | +0.51(+4.69%) |
Dec 24, 2014 | 11.12 | 10.82 | 10.82 | 10.82 | 59,889 | -0.29(-2.60%) |
Dec 23, 2014 | 11.57 | 11.57 | 10.16 | 11.11 | 87,200 | -0.40(-3.49%) |
Dec 22, 2014 | 10.99 | 11.71 | 10.16 | 11.51 | 61,724 | +0.36(+3.19%) |
Dec 19, 2014 | 10.26 | 11.23 | 10.26 | 11.16 | 172,215 | +0.63(+5.97%) |
Dec 18, 2014 | 10.54 | 10.58 | 10.35 | 10.53 | 169,873 | -0.01(-0.07%) |
Dec 17, 2014 | 10.47 | 10.55 | 10.38 | 10.54 | 88,720 | +0.10(+0.97%) |
Dec 16, 2014 | 10.64 | 10.64 | 10.35 | 10.44 | 57,739 | -0.16(-1.48%) |
Dec 15, 2014 | 10.74 | 10.78 | 10.52 | 10.59 | 41,083 | +0.04(+0.37%) |
Dec 12, 2014 | 10.41 | 10.89 | 10.36 | 10.55 | 177,203 | +0.24(+2.31%) |
Dec 11, 2014 | 10.12 | 10.44 | 9.928 | 10.31 | 228,877 | +0.27(+2.68%) |
Dec 10, 2014 | 9.842 | 10.07 | 9.838 | 10.05 | 52,367 | +0.15(+1.54%) |
Dec 09, 2014 | 9.807 | 9.940 | 9.651 | 9.893 | 66,976 | +0.07(+0.76%) |
Dec 08, 2014 | 9.639 | 9.846 | 9.631 | 9.819 | 106,267 | -0.10(-1.02%) |
Dec 05, 2014 | 9.436 | 9.920 | 9.401 | 9.920 | 44,400 | +0.52(+5.53%) |
Dec 04, 2014 | 9.479 | 9.495 | 9.276 | 9.401 | 23,648 | +0.08(+0.84%) |
Dec 03, 2014 | 9.190 | 9.428 | 9.190 | 9.323 | 13,731 | -0.13(-1.41%) |
Dec 02, 2014 | 9.350 | 9.471 | 9.342 | 9.455 | 74,296 | +0.10(+1.09%) |
Dec 01, 2014 | 9.475 | 9.475 | 9.323 | 9.354 | 92,357 | -0.11(-1.16%) |
Nov 28, 2014 | 9.407 | 9.463 | 9.407 | 9.463 | 1,975 | +0.01(+0.08%) |
Nov 26, 2014 | 9.467 | 9.455 | 9.455 | 9.455 | 45,044 | +0.02(+0.21%) |
Nov 25, 2014 | 9.405 | 9.467 | 9.346 | 9.436 | 47,043 | +0.09(+0.92%) |
Nov 24, 2014 | 9.366 | 9.459 | 9.338 | 9.350 | 11,468 | +0.05(+0.55%) |
Nov 21, 2014 | 9.444 | 9.444 | 9.289 | 9.299 | 8,824 | -0.07(-0.79%) |
Nov 20, 2014 | 9.373 | 9.373 | 9.373 | 9.373 | 1,077 | -0.00(-0.04%) |
Nov 19, 2014 | 9.467 | 9.467 | 9.221 | 9.377 | 11,803 | -0.05(-0.58%) |
Nov 18, 2014 | 9.350 | 9.432 | 9.260 | 9.432 | 67,659 | +0.15(+1.60%) |
Nov 17, 2014 | 9.280 | 9.416 | 9.280 | 9.284 | 11,821 | -0.04(-0.38%) |
Nov 14, 2014 | 9.206 | 9.369 | 9.206 | 9.319 | 6,273 | +0.00(+0.00%) |
Nov 13, 2014 | 9.389 | 9.389 | 9.241 | 9.319 | 20,384 | +0.00(+0.00%) |
Nov 12, 2014 | 9.241 | 9.396 | 9.226 | 9.319 | 28,214 | +0.04(+0.42%) |
Nov 11, 2014 | 9.280 | 9.414 | 9.245 | 9.280 | 17,613 | +0.03(+0.38%) |
Nov 10, 2014 | 9.233 | 9.307 | 9.233 | 9.245 | 9,861 | -0.04(-0.46%) |
Nov 07, 2014 | 9.396 | 9.396 | 9.206 | 9.288 | 28,484 | +0.05(+0.50%) |
Nov 06, 2014 | 9.416 | 9.416 | 9.148 | 9.241 | 24,575 | -0.18(-1.90%) |
Nov 05, 2014 | 9.505 | 9.528 | 9.280 | 9.420 | 62,692 | +0.07(+0.71%) |
Nov 04, 2014 | 9.360 | 9.660 | 9.354 | 9.354 | 16,882 | -0.12(-1.27%) |
Nov 03, 2014 | 9.319 | 9.622 | 9.319 | 9.474 | 30,926 | +0.16(+1.67%) |
Oct 31, 2014 | 9.047 | 9.404 | 9.047 | 9.319 | 49,536 | +0.19(+2.04%) |
Oct 30, 2014 | 9.396 | 10.27 | 9.086 | 9.132 | 74,446 | -0.24(-2.53%) |
Oct 29, 2014 | 9.513 | 9.521 | 9.311 | 9.369 | 21,172 | -0.05(-0.58%) |
Oct 28, 2014 | 9.521 | 9.757 | 9.128 | 9.424 | 23,323 | -0.13(-1.34%) |
Oct 27, 2014 | 9.319 | 9.396 | 9.299 | 9.552 | 27,804 | +0.16(+1.65%) |
Oct 24, 2014 | 9.284 | 9.543 | 9.260 | 9.396 | 27,866 | +0.36(+3.95%) |
Oct 23, 2014 | 8.542 | 9.896 | 8.542 | 9.039 | 124,601 | +0.66(+7.93%) |
Oct 22, 2014 | 8.519 | 8.538 | 8.312 | 8.375 | 16,879 | -0.09(-1.05%) |
Oct 21, 2014 | 8.192 | 8.503 | 8.192 | 8.464 | 23,506 | +0.26(+3.22%) |
Oct 20, 2014 | 8.496 | 8.496 | 8.080 | 8.200 | 18,818 | -0.26(-3.07%) |
Oct 17, 2014 | 8.546 | 8.573 | 8.138 | 8.461 | 17,773 | -0.08(-0.95%) |
Oct 16, 2014 | 7.878 | 8.542 | 7.789 | 8.542 | 17,894 | +0.57(+7.11%) |
Oct 15, 2014 | 8.115 | 8.150 | 7.688 | 7.975 | 11,115 | -0.19(-2.33%) |
Oct 14, 2014 | 7.979 | 7.979 | 7.979 | 8.165 | 13,273 | +0.00(+0.05%) |
Oct 13, 2014 | 8.464 | 8.464 | 7.377 | 8.162 | 22,329 | -0.29(-3.40%) |
Oct 10, 2014 | 8.422 | 8.499 | 8.422 | 8.449 | 29,906 | +0.03(+0.32%) |
Oct 09, 2014 | 8.496 | 8.499 | 8.422 | 8.422 | 8,939 | -0.06(-0.73%) |
Oct 08, 2014 | 8.441 | 8.503 | 8.418 | 8.484 | 16,931 | +0.05(+0.64%) |
Oct 07, 2014 | 8.476 | 8.538 | 8.430 | 8.430 | 10,726 | +0.00(+0.05%) |
Oct 06, 2014 | 8.464 | 8.503 | 8.422 | 8.426 | 13,191 | -0.08(-0.91%) |
Oct 03, 2014 | 8.441 | 8.519 | 8.410 | 8.503 | 15,102 | +0.04(+0.50%) |
Oct 02, 2014 | 8.395 | 8.534 | 8.395 | 8.461 | 29,015 | -0.04(-0.46%) |
Oct 01, 2014 | 8.383 | 8.542 | 8.371 | 8.499 | 46,507 | +0.09(+1.11%) |
Sep 30, 2014 | 8.383 | 8.406 | 8.309 | 8.406 | 15,630 | +0.02(+0.28%) |
Sep 29, 2014 | 8.395 | 8.395 | 8.328 | 8.383 | 27,042 | +0.06(+0.75%) |
Sep 26, 2014 | 8.301 | 8.416 | 8.300 | 8.321 | 4,133 | +0.02(+0.28%) |
Sep 25, 2014 | 8.298 | 8.387 | 8.290 | 8.298 | 14,541 | +0.02(+0.23%) |
Sep 24, 2014 | 8.352 | 8.441 | 8.278 | 8.278 | 31,000 | -0.03(-0.42%) |
Sep 23, 2014 | 8.336 | 8.352 | 8.255 | 8.313 | 13,961 | -0.05(-0.56%) |
Sep 22, 2014 | 8.387 | 8.431 | 8.259 | 8.360 | 39,152 | -0.03(-0.32%) |
Sep 19, 2014 | 8.426 | 8.437 | 8.211 | 8.387 | 32,778 | +0.20(+2.47%) |
Sep 18, 2014 | 8.228 | 8.395 | 8.158 | 8.185 | 18,391 | +0.03(+0.33%) |
Sep 17, 2014 | 8.441 | 8.441 | 8.154 | 8.158 | 17,945 | -0.02(-0.28%) |
Sep 16, 2014 | 8.336 | 8.336 | 8.099 | 8.181 | 18,924 | -0.09(-1.08%) |
Sep 15, 2014 | 8.476 | 8.476 | 8.096 | 8.270 | 27,575 | -0.02(-0.23%) |
Sep 12, 2014 | 8.208 | 8.441 | 8.208 | 8.290 | 40,473 | +0.19(+2.30%) |
Sep 11, 2014 | 8.321 | 8.332 | 8.103 | 8.103 | 23,081 | -0.28(-3.38%) |
Sep 10, 2014 | 8.200 | 8.435 | 7.921 | 8.387 | 31,018 | +0.31(+3.85%) |
Sep 09, 2014 | 8.340 | 8.678 | 8.076 | 8.076 | 45,217 | -0.26(-3.12%) |
Sep 08, 2014 | 8.348 | 8.433 | 8.325 | 8.336 | 19,238 | -0.16(-1.83%) |
Sep 05, 2014 | 8.492 | 8.492 | 8.367 | 8.492 | 27,534 | -0.04(-0.46%) |
Sep 04, 2014 | 8.441 | 8.678 | 8.441 | 8.530 | 36,473 | +0.17(+2.09%) |
Sep 03, 2014 | 8.620 | 8.620 | 8.356 | 8.356 | 16,295 | -0.26(-3.06%) |
Sep 02, 2014 | 8.484 | 8.674 | 8.430 | 8.620 | 53,940 | +0.17(+2.07%) |
Aug 29, 2014 | 8.445 | 8.445 | 8.445 | 8.445 | 57,175 | +0.06(+0.74%) |
Aug 28, 2014 | 8.371 | 8.558 | 8.348 | 8.383 | 22,785 | -0.05(-0.60%) |
Aug 27, 2014 | 8.364 | 8.445 | 8.286 | 8.433 | 42,549 | +0.07(+0.84%) |
Aug 26, 2014 | 8.414 | 8.422 | 8.414 | 8.364 | 11,988 | -0.05(-0.60%) |
Aug 25, 2014 | 8.445 | 8.445 | 8.190 | 8.414 | 23,959 | -0.03(-0.32%) |
Aug 22, 2014 | 8.387 | 8.387 | 8.387 | 8.441 | 15,192 | +0.01(+0.09%) |
Aug 21, 2014 | 8.468 | 8.558 | 8.387 | 8.433 | 32,069 | -0.11(-1.32%) |
Aug 20, 2014 | 8.562 | 8.562 | 8.367 | 8.546 | 27,075 | +0.01(+0.09%) |
Aug 19, 2014 | 8.554 | 8.562 | 8.527 | 8.538 | 14,080 | -0.01(-0.14%) |
Aug 18, 2014 | 8.464 | 8.678 | 8.387 | 8.550 | 88,825 | +0.01(+0.09%) |
Aug 15, 2014 | 8.441 | 8.678 | 8.371 | 8.542 | 48,921 | +0.08(+0.92%) |
Aug 14, 2014 | 8.433 | 8.674 | 8.208 | 8.464 | 91,478 | +0.03(+0.32%) |
Aug 13, 2014 | 8.678 | 8.678 | 8.294 | 8.437 | 41,869 | -0.17(-1.94%) |
Aug 12, 2014 | 8.531 | 8.814 | 8.531 | 8.604 | 38,106 | -0.05(-0.63%) |
Aug 11, 2014 | 8.740 | 8.907 | 8.534 | 8.659 | 80,802 | -0.03(-0.31%) |
Aug 08, 2014 | 8.474 | 8.678 | 8.262 | 8.686 | 65,663 | +0.27(+3.26%) |
Aug 07, 2014 | 8.354 | 8.570 | 8.308 | 8.412 | 24,553 | +0.03(+0.37%) |
Aug 06, 2014 | 8.119 | 8.485 | 8.119 | 8.381 | 60,942 | +0.32(+3.92%) |
Aug 05, 2014 | 7.826 | 8.196 | 7.810 | 8.065 | 19,663 | +0.31(+4.03%) |
Aug 04, 2014 | 7.806 | 8.026 | 7.752 | 7.752 | 23,339 | -0.12(-1.57%) |
Aug 01, 2014 | 8.103 | 8.208 | 7.592 | 7.876 | 17,669 | -0.13(-1.59%) |
Jul 31, 2014 | 7.772 | 8.211 | 7.691 | 8.003 | 52,630 | +0.15(+1.97%) |
Jul 30, 2014 | 7.714 | 7.849 | 7.702 | 7.849 | 28,022 | -0.12(-1.55%) |
Jul 29, 2014 | 7.795 | 7.972 | 7.756 | 7.972 | 55,191 | +0.12(+1.57%) |
Jul 28, 2014 | 7.660 | 7.849 | 7.660 | 7.849 | 78,007 | +0.19(+2.52%) |
Jul 25, 2014 | 7.583 | 7.761 | 7.482 | 7.656 | 39,702 | +0.08(+1.12%) |
Jul 24, 2014 | 7.162 | 7.714 | 7.162 | 7.571 | 139,772 | +0.44(+6.22%) |
Jul 23, 2014 | 7.317 | 7.405 | 6.985 | 7.128 | 244,874 | +0.34(+5.06%) |
Jul 22, 2014 | 6.630 | 6.900 | 6.561 | 6.784 | 17,791 | +0.18(+2.69%) |
Jul 21, 2014 | 6.746 | 6.746 | 6.321 | 6.607 | 25,904 | -0.16(-2.34%) |
Jul 18, 2014 | 6.877 | 6.877 | 6.634 | 6.765 | 13,878 | -0.10(-1.52%) |
Jul 17, 2014 | 6.923 | 6.923 | 6.703 | 6.869 | 16,839 | -0.04(-0.56%) |
Jul 16, 2014 | 6.981 | 6.981 | 6.773 | 6.908 | 15,066 | -0.02(-0.28%) |
Jul 15, 2014 | 6.923 | 6.935 | 6.557 | 6.927 | 14,270 | -0.02(-0.22%) |
Jul 14, 2014 | 6.950 | 7.243 | 6.854 | 6.942 | 28,566 | +0.04(+0.56%) |
Jul 11, 2014 | 6.792 | 7.043 | 6.792 | 6.904 | 16,788 | +0.07(+0.96%) |
Jul 10, 2014 | 6.807 | 6.873 | 6.761 | 6.838 | 22,002 | +0.06(+0.91%) |
Jul 09, 2014 | 6.723 | 6.834 | 6.715 | 6.777 | 18,169 | +0.10(+1.44%) |
Jul 08, 2014 | 6.788 | 6.807 | 6.622 | 6.680 | 22,639 | -0.09(-1.31%) |
Jul 07, 2014 | 6.885 | 6.927 | 6.688 | 6.769 | 23,482 | +0.02(+0.29%) |
Jul 03, 2014 | 6.696 | 6.750 | 6.750 | 6.750 | 12,963 | -0.08(-1.13%) |
Jul 02, 2014 | 6.518 | 6.888 | 6.510 | 6.827 | 40,304 | +0.40(+6.18%) |
Jul 01, 2014 | 6.175 | 6.441 | 5.828 | 6.429 | 39,650 | +0.18(+2.84%) |
Jun 30, 2014 | 6.210 | 6.252 | 6.094 | 6.252 | 19,417 | -0.01(-0.12%) |
Jun 27, 2014 | 6.115 | 6.321 | 6.115 | 6.260 | 9,235 | +0.05(+0.74%) |
Jun 26, 2014 | 6.368 | 6.437 | 6.075 | 6.213 | 38,349 | -0.26(-4.05%) |
Jun 25, 2014 | 6.456 | 6.483 | 6.291 | 6.476 | 18,421 | +0.07(+1.08%) |
Jun 24, 2014 | 6.352 | 6.510 | 6.287 | 6.406 | 34,480 | -0.14(-2.18%) |
Jun 23, 2014 | 6.545 | 6.576 | 6.360 | 6.549 | 25,714 | -0.03(-0.47%) |
Jun 20, 2014 | 7.227 | 7.227 | 6.140 | 6.580 | 281,535 | -0.62(-8.67%) |
Jun 19, 2014 | 7.305 | 7.305 | 7.020 | 7.205 | 34,807 | -0.02(-0.32%) |
Jun 18, 2014 | 7.020 | 7.243 | 7.020 | 7.228 | 30,923 | +0.15(+2.18%) |
Jun 17, 2014 | 7.247 | 7.251 | 7.014 | 7.074 | 33,879 | -0.12(-1.72%) |
Jun 16, 2014 | 7.216 | 7.290 | 6.553 | 7.197 | 74,966 | -0.02(-0.27%) |
Jun 13, 2014 | 6.842 | 7.216 | 6.484 | 7.216 | 41,442 | -0.10(-1.37%) |
Jun 12, 2014 | 6.861 | 7.317 | 6.761 | 7.317 | 99,771 | +0.46(+6.75%) |
Jun 11, 2014 | 6.892 | 6.892 | 6.534 | 6.854 | 48,113 | -0.04(-0.56%) |
Jun 10, 2014 | 6.441 | 6.919 | 6.341 | 6.892 | 54,896 | +0.92(+15.37%) |
Jun 06, 2014 | 5.897 | 6.048 | 5.897 | 5.974 | 12,719 | +0.03(+0.58%) |
Jun 05, 2014 | 5.903 | 5.940 | 5.903 | 5.940 | 1,718 | -0.05(-0.84%) |
Jun 04, 2014 | 5.832 | 5.990 | 5.832 | 5.990 | 14,799 | +0.07(+1.17%) |
Jun 03, 2014 | 5.913 | 6.005 | 5.901 | 5.920 | 10,052 | -0.10(-1.73%) |
Jun 02, 2014 | 5.893 | 6.073 | 5.891 | 6.025 | 24,229 | +0.08(+1.30%) |
May 30, 2014 | 6.094 | 6.248 | 5.947 | 5.947 | 12,009 | -0.03(-0.52%) |
May 29, 2014 | 6.032 | 6.133 | 5.940 | 5.978 | 26,500 | -0.10(-1.71%) |
May 28, 2014 | 6.306 | 6.306 | 6.032 | 6.082 | 11,338 | +0.09(+1.53%) |
May 27, 2014 | 6.028 | 6.090 | 5.990 | 5.991 | 6,741 | -0.00(-0.05%) |
May 23, 2014 | 5.978 | 5.994 | 5.994 | 5.994 | 146,749 | +0.00(+0.00%) |
May 22, 2014 | 6.001 | 6.023 | 5.963 | 5.994 | 7,285 | +0.03(+0.58%) |
May 21, 2014 | 5.955 | 5.959 | 5.944 | 5.959 | 2,299 | -0.03(-0.58%) |
May 20, 2014 | 6.067 | 6.067 | 5.928 | 5.994 | 26,661 | -0.04(-0.70%) |
May 19, 2014 | 6.036 | 6.152 | 6.017 | 6.036 | 23,682 | -0.02(-0.38%) |
May 16, 2014 | 6.005 | 6.133 | 5.990 | 6.059 | 13,448 | -0.07(-1.07%) |
May 15, 2014 | 6.167 | 6.167 | 6.117 | 6.125 | 1,864 | -0.05(-0.75%) |
May 14, 2014 | 5.982 | 6.248 | 5.982 | 6.171 | 86,281 | +0.18(+3.03%) |
May 13, 2014 | 6.109 | 6.194 | 5.982 | 5.990 | 36,612 | -0.16(-2.63%) |
May 12, 2014 | 6.287 | 6.295 | 6.129 | 6.152 | 40,283 | -0.04(-0.72%) |
May 09, 2014 | 6.272 | 6.272 | 6.196 | 6.196 | 11,700 | -0.08(-1.22%) |
May 08, 2014 | 6.265 | 6.307 | 6.196 | 6.273 | 15,498 | +0.07(+1.05%) |
May 07, 2014 | 6.169 | 6.281 | 6.158 | 6.208 | 47,061 | +0.14(+2.27%) |
May 06, 2014 | 6.192 | 6.192 | 6.070 | 6.070 | 13,205 | -0.12(-1.98%) |
May 05, 2014 | 6.150 | 6.196 | 6.146 | 6.192 | 9,804 | +0.11(+1.79%) |
May 02, 2014 | 6.135 | 6.292 | 6.083 | 6.083 | 1,445 | -0.04(-0.72%) |
May 01, 2014 | 6.150 | 6.319 | 6.123 | 6.127 | 15,940 | -0.09(-1.48%) |
Apr 30, 2014 | 6.211 | 6.426 | 6.169 | 6.219 | 15,977 | +0.11(+1.82%) |
Apr 29, 2014 | 6.250 | 6.288 | 6.081 | 6.108 | 14,071 | -0.08(-1.36%) |
Apr 28, 2014 | 6.276 | 6.276 | 6.124 | 6.192 | 11,124 | -0.11(-1.76%) |
Apr 25, 2014 | 6.307 | 6.349 | 6.250 | 6.303 | 19,109 | -0.14(-2.14%) |
Apr 24, 2014 | 6.135 | 6.441 | 6.020 | 6.441 | 72,893 | +0.29(+4.73%) |
Apr 23, 2014 | 6.120 | 6.196 | 6.081 | 6.150 | 28,315 | -0.09(-1.41%) |
Apr 22, 2014 | 6.208 | 6.250 | 6.070 | 6.238 | 7,038 | -0.02(-0.37%) |
Apr 21, 2014 | 6.250 | 6.269 | 5.928 | 6.261 | 20,654 | +0.02(+0.31%) |
Apr 17, 2014 | 6.131 | 6.242 | 6.242 | 6.242 | 71,638 | +0.12(+1.94%) |
Apr 16, 2014 | 6.268 | 6.268 | 6.051 | 6.123 | 3,208 | -0.02(-0.31%) |
Apr 15, 2014 | 6.108 | 6.250 | 6.043 | 6.143 | 2,559 | +0.03(+0.56%) |
Apr 14, 2014 | 6.123 | 6.139 | 5.932 | 6.108 | 21,697 | +0.05(+0.76%) |
Apr 11, 2014 | 6.097 | 6.162 | 5.932 | 6.062 | 25,460 | -0.05(-0.81%) |
Apr 10, 2014 | 5.959 | 6.269 | 5.883 | 6.112 | 19,452 | +0.20(+3.43%) |
Apr 09, 2014 | 5.760 | 5.921 | 5.745 | 5.909 | 29,957 | +0.19(+3.28%) |
Apr 08, 2014 | 5.848 | 5.848 | 5.661 | 5.722 | 12,298 | -0.09(-1.58%) |
Apr 07, 2014 | 5.775 | 5.925 | 5.707 | 5.814 | 17,020 | -0.02(-0.26%) |
Apr 04, 2014 | 5.861 | 5.861 | 5.756 | 5.829 | 9,187 | -0.07(-1.10%) |
Apr 03, 2014 | 5.764 | 5.925 | 5.680 | 5.894 | 26,357 | +0.17(+2.94%) |
Apr 02, 2014 | 5.768 | 5.775 | 5.726 | 5.726 | 3,992 | -0.01(-0.13%) |
Apr 01, 2014 | 5.760 | 5.772 | 5.703 | 5.733 | 13,778 | +0.12(+2.18%) |
Mar 31, 2014 | 5.608 | 5.642 | 5.580 | 5.611 | 29,021 | -0.09(-1.61%) |
Mar 28, 2014 | 5.622 | 5.843 | 5.622 | 5.703 | 6,031 | -0.02(-0.27%) |
Mar 27, 2014 | 5.795 | 5.962 | 5.703 | 5.718 | 21,888 | -0.10(-1.71%) |
Mar 26, 2014 | 5.837 | 5.856 | 5.810 | 5.817 | 14,317 | +0.03(+0.60%) |
Mar 25, 2014 | 5.775 | 5.860 | 5.775 | 5.783 | 23,062 | -0.06(-1.05%) |
Mar 24, 2014 | 5.775 | 5.923 | 5.775 | 5.844 | 9,318 | -0.06(-1.04%) |
Mar 21, 2014 | 5.871 | 5.907 | 5.726 | 5.905 | 32,963 | +0.00(+0.00%) |
Mar 20, 2014 | 5.967 | 5.967 | 5.822 | 5.905 | 3,830 | -0.10(-1.59%) |
Mar 19, 2014 | 5.967 | 6.024 | 5.880 | 6.001 | 15,885 | +0.07(+1.16%) |
Mar 18, 2014 | 6.085 | 6.085 | 5.779 | 5.932 | 8,136 | -0.15(-2.45%) |
Mar 17, 2014 | 6.158 | 6.162 | 6.081 | 6.081 | 16,040 | -0.02(-0.31%) |
Mar 14, 2014 | 6.120 | 6.120 | 6.101 | 6.101 | 1,474 | -0.05(-0.75%) |
Mar 13, 2014 | 6.120 | 6.166 | 6.120 | 6.146 | 12,615 | +0.01(+0.12%) |
Mar 12, 2014 | 6.120 | 6.196 | 6.120 | 6.139 | 17,621 | -0.05(-0.80%) |
Mar 11, 2014 | 6.311 | 6.311 | 6.189 | 6.189 | 4,996 | -0.11(-1.82%) |
Mar 10, 2014 | 6.296 | 6.441 | 6.254 | 6.303 | 21,394 | +0.01(+0.12%) |
Mar 07, 2014 | 6.330 | 6.357 | 6.296 | 6.296 | 52,162 | -0.03(-0.54%) |
Mar 06, 2014 | 6.334 | 6.437 | 6.330 | 6.330 | 15,647 | -0.02(-0.30%) |
Mar 05, 2014 | 6.372 | 6.387 | 6.330 | 6.349 | 12,826 | -0.07(-1.13%) |
Mar 04, 2014 | 6.445 | 6.456 | 6.273 | 6.422 | 28,717 | +0.15(+2.38%) |