Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 7.230 | 7.250 | 7.120 | 7.190 | 402,050 | +0.00(+0.00%) |
Sep 29, 2014 | 7.120 | 7.370 | 7.120 | 7.190 | 166,795 | +0.01(+0.14%) |
Sep 26, 2014 | 7.080 | 7.260 | 7.080 | 7.180 | 298,543 | +0.09(+1.27%) |
Sep 25, 2014 | 7.340 | 7.340 | 7.040 | 7.090 | 194,913 | -0.25(-3.41%) |
Sep 24, 2014 | 7.340 | 7.370 | 7.210 | 7.340 | 130,495 | +0.05(+0.69%) |
Sep 23, 2014 | 7.200 | 7.360 | 7.160 | 7.290 | 140,718 | +0.04(+0.55%) |
Sep 22, 2014 | 7.280 | 7.414 | 7.140 | 7.250 | 156,653 | -0.09(-1.23%) |
Sep 19, 2014 | 7.360 | 7.400 | 7.300 | 7.340 | 198,861 | -0.01(-0.14%) |
Sep 18, 2014 | 7.310 | 7.490 | 7.200 | 7.350 | 162,520 | +0.09(+1.24%) |
Sep 17, 2014 | 7.460 | 7.460 | 7.130 | 7.260 | 141,102 | -0.15(-2.02%) |
Sep 16, 2014 | 7.090 | 7.470 | 7.064 | 7.410 | 166,653 | +0.35(+4.96%) |
Sep 15, 2014 | 7.050 | 7.130 | 6.860 | 7.060 | 179,694 | -0.04(-0.56%) |
Sep 12, 2014 | 6.620 | 7.150 | 6.607 | 7.100 | 356,311 | +0.48(+7.25%) |
Sep 11, 2014 | 6.300 | 6.630 | 6.170 | 6.620 | 302,352 | +0.32(+5.08%) |
Sep 10, 2014 | 6.120 | 6.340 | 6.050 | 6.300 | 199,668 | +0.20(+3.28%) |
Sep 09, 2014 | 6.130 | 6.160 | 6.058 | 6.100 | 93,976 | -0.01(-0.16%) |
Sep 08, 2014 | 6.110 | 6.170 | 6.000 | 6.110 | 65,146 | +0.02(+0.33%) |
Sep 05, 2014 | 5.880 | 6.130 | 5.850 | 6.090 | 164,986 | +0.16(+2.70%) |
Sep 04, 2014 | 6.240 | 6.260 | 5.930 | 5.930 | 216,377 | -0.35(-5.57%) |
Sep 03, 2014 | 6.040 | 6.440 | 6.000 | 6.280 | 635,273 | +0.30(+5.02%) |
Sep 02, 2014 | 5.580 | 6.300 | 5.450 | 5.980 | 897,790 | +0.83(+16.12%) |
Aug 29, 2014 | 5.120 | 5.150 | 5.150 | 5.150 | 25,200 | +0.02(+0.39%) |
Aug 28, 2014 | 5.160 | 5.180 | 5.120 | 5.130 | 39,746 | -0.07(-1.35%) |
Aug 27, 2014 | 5.250 | 5.250 | 5.170 | 5.200 | 53,250 | -0.01(-0.19%) |
Aug 26, 2014 | 5.190 | 5.190 | 5.190 | 5.210 | 65,873 | +0.02(+0.39%) |
Aug 25, 2014 | 5.150 | 5.210 | 5.150 | 5.190 | 70,291 | +0.06(+1.17%) |
Aug 22, 2014 | 5.140 | 5.150 | 5.140 | 5.130 | 40,754 | -0.02(-0.39%) |
Aug 21, 2014 | 5.090 | 5.120 | 5.090 | 5.150 | 73,379 | +0.03(+0.59%) |
Aug 20, 2014 | 5.080 | 5.150 | 5.080 | 5.120 | 55,056 | -0.01(-0.19%) |
Aug 19, 2014 | 5.160 | 5.180 | 5.095 | 5.130 | 69,638 | -0.05(-0.97%) |
Aug 18, 2014 | 5.170 | 5.182 | 5.092 | 5.180 | 61,200 | +0.08(+1.57%) |
Aug 15, 2014 | 5.180 | 5.180 | 5.040 | 5.100 | 113,139 | -0.01(-0.20%) |
Aug 14, 2014 | 5.120 | 5.140 | 5.100 | 5.110 | 51,459 | -0.01(-0.20%) |
Aug 13, 2014 | 5.100 | 5.170 | 5.080 | 5.120 | 56,118 | +0.02(+0.39%) |
Aug 12, 2014 | 5.190 | 5.190 | 5.080 | 5.100 | 70,398 | -0.09(-1.73%) |
Aug 11, 2014 | 5.120 | 5.199 | 4.962 | 5.190 | 35,684 | +0.11(+2.17%) |
Aug 08, 2014 | 5.040 | 5.150 | 5.030 | 5.080 | 98,741 | +0.02(+0.40%) |
Aug 07, 2014 | 5.130 | 5.131 | 5.000 | 5.060 | 73,519 | -0.08(-1.56%) |
Aug 06, 2014 | 5.110 | 5.200 | 5.060 | 5.140 | 76,057 | -0.01(-0.19%) |
Aug 05, 2014 | 5.110 | 5.200 | 5.080 | 5.150 | 38,035 | +0.04(+0.78%) |
Aug 04, 2014 | 5.200 | 5.200 | 5.060 | 5.110 | 67,017 | -0.05(-0.97%) |
Aug 01, 2014 | 5.140 | 5.190 | 5.010 | 5.160 | 104,687 | +0.04(+0.78%) |
Jul 31, 2014 | 5.110 | 5.210 | 5.071 | 5.120 | 89,344 | -0.09(-1.73%) |
Jul 30, 2014 | 5.280 | 5.280 | 5.190 | 5.210 | 165,499 | -0.01(-0.19%) |
Jul 29, 2014 | 5.190 | 5.240 | 5.160 | 5.220 | 52,152 | +0.03(+0.58%) |
Jul 28, 2014 | 5.300 | 5.300 | 5.280 | 5.190 | 73,310 | -0.09(-1.70%) |
Jul 25, 2014 | 5.350 | 5.380 | 5.280 | 5.280 | 60,795 | -0.13(-2.40%) |
Jul 24, 2014 | 5.460 | 5.490 | 5.370 | 5.410 | 53,128 | -0.04(-0.73%) |
Jul 23, 2014 | 5.460 | 5.520 | 5.440 | 5.450 | 43,908 | +0.00(+0.00%) |
Jul 22, 2014 | 5.560 | 5.570 | 5.450 | 5.450 | 78,370 | -0.09(-1.62%) |
Jul 21, 2014 | 5.500 | 5.580 | 5.490 | 5.540 | 84,993 | +0.02(+0.36%) |
Jul 18, 2014 | 5.460 | 5.530 | 5.460 | 5.520 | 71,141 | +0.04(+0.73%) |
Jul 17, 2014 | 5.500 | 5.570 | 5.450 | 5.480 | 120,663 | -0.02(-0.36%) |
Jul 16, 2014 | 5.550 | 5.550 | 5.480 | 5.500 | 54,530 | -0.01(-0.18%) |
Jul 15, 2014 | 5.540 | 5.540 | 5.490 | 5.510 | 55,448 | -0.06(-1.08%) |
Jul 14, 2014 | 5.570 | 5.640 | 5.500 | 5.570 | 81,274 | +0.08(+1.46%) |
Jul 11, 2014 | 5.390 | 5.500 | 5.390 | 5.490 | 92,134 | +0.07(+1.29%) |
Jul 10, 2014 | 5.400 | 5.470 | 5.350 | 5.420 | 82,563 | -0.09(-1.63%) |
Jul 09, 2014 | 5.610 | 5.610 | 5.440 | 5.510 | 157,778 | -0.11(-1.96%) |
Jul 08, 2014 | 5.720 | 5.720 | 5.570 | 5.620 | 113,251 | -0.10(-1.75%) |
Jul 07, 2014 | 5.890 | 5.900 | 5.720 | 5.720 | 58,983 | -0.20(-3.38%) |
Jul 03, 2014 | 5.990 | 5.920 | 5.920 | 5.920 | 36,300 | -0.05(-0.84%) |
Jul 02, 2014 | 5.870 | 6.000 | 5.780 | 5.970 | 63,988 | +0.07(+1.19%) |
Jul 01, 2014 | 5.800 | 5.940 | 5.800 | 5.900 | 135,640 | +0.10(+1.72%) |
Jun 30, 2014 | 5.740 | 5.800 | 5.635 | 5.800 | 114,832 | +0.06(+1.05%) |
Jun 27, 2014 | 5.560 | 5.770 | 5.560 | 5.740 | 817,466 | +0.14(+2.50%) |
Jun 26, 2014 | 5.600 | 5.620 | 5.595 | 5.600 | 58,994 | +0.00(+0.00%) |
Jun 25, 2014 | 5.590 | 5.650 | 5.590 | 5.600 | 88,140 | +0.00(+0.00%) |
Jun 24, 2014 | 5.570 | 5.660 | 5.570 | 5.600 | 100,518 | +0.00(+0.00%) |
Jun 23, 2014 | 5.620 | 5.620 | 5.586 | 5.600 | 75,875 | -0.04(-0.71%) |
Jun 20, 2014 | 5.690 | 5.690 | 5.580 | 5.640 | 201,660 | +0.01(+0.18%) |
Jun 19, 2014 | 5.780 | 5.800 | 5.610 | 5.630 | 101,100 | -0.10(-1.75%) |
Jun 18, 2014 | 5.780 | 5.780 | 5.660 | 5.730 | 93,323 | -0.04(-0.69%) |
Jun 17, 2014 | 5.690 | 5.790 | 5.670 | 5.770 | 121,854 | +0.09(+1.58%) |
Jun 16, 2014 | 5.670 | 5.750 | 5.600 | 5.680 | 82,122 | +0.03(+0.53%) |
Jun 13, 2014 | 5.610 | 5.660 | 5.600 | 5.650 | 99,617 | +0.04(+0.71%) |
Jun 12, 2014 | 5.610 | 5.660 | 5.560 | 5.610 | 169,586 | -0.01(-0.18%) |
Jun 11, 2014 | 5.600 | 5.660 | 5.530 | 5.620 | 117,801 | -0.03(-0.53%) |
Jun 10, 2014 | 5.820 | 5.830 | 5.630 | 5.650 | 55,239 | -0.08(-1.40%) |
Jun 06, 2014 | 5.750 | 5.800 | 5.670 | 5.730 | 104,550 | -0.01(-0.17%) |
Jun 05, 2014 | 5.580 | 5.750 | 5.561 | 5.740 | 125,240 | +0.15(+2.68%) |
Jun 04, 2014 | 5.550 | 5.630 | 5.511 | 5.590 | 72,182 | +0.00(+0.00%) |
Jun 03, 2014 | 5.550 | 5.610 | 5.520 | 5.590 | 99,143 | -0.01(-0.18%) |
Jun 02, 2014 | 5.540 | 5.630 | 5.490 | 5.600 | 183,694 | +0.02(+0.36%) |
May 30, 2014 | 5.630 | 5.640 | 5.410 | 5.580 | 125,133 | -0.03(-0.53%) |
May 29, 2014 | 5.630 | 5.630 | 5.525 | 5.610 | 102,710 | -0.01(-0.18%) |
May 28, 2014 | 5.690 | 5.690 | 5.610 | 5.620 | 68,217 | -0.06(-1.06%) |
May 27, 2014 | 5.650 | 5.710 | 5.610 | 5.680 | 88,651 | +0.04(+0.71%) |
May 23, 2014 | 5.580 | 5.640 | 5.640 | 5.640 | 123,600 | +0.09(+1.59%) |
May 22, 2014 | 5.550 | 5.600 | 5.550 | 5.552 | 88,510 | -0.01(-0.14%) |
May 21, 2014 | 5.540 | 5.600 | 5.540 | 5.560 | 156,273 | +0.02(+0.36%) |
May 20, 2014 | 5.630 | 5.710 | 5.530 | 5.540 | 176,600 | -0.10(-1.77%) |
May 19, 2014 | 5.570 | 5.750 | 5.520 | 5.640 | 143,863 | +0.04(+0.71%) |
May 16, 2014 | 5.550 | 5.650 | 5.510 | 5.600 | 188,661 | +0.03(+0.54%) |
May 15, 2014 | 5.520 | 5.650 | 5.420 | 5.570 | 240,858 | +0.02(+0.36%) |
May 14, 2014 | 5.510 | 5.670 | 5.490 | 5.550 | 301,719 | +0.00(+0.00%) |
May 13, 2014 | 5.850 | 5.850 | 5.520 | 5.550 | 246,320 | -0.32(-5.45%) |
May 12, 2014 | 5.630 | 5.950 | 5.590 | 5.870 | 274,485 | +0.24(+4.26%) |
May 09, 2014 | 5.500 | 5.630 | 5.460 | 5.630 | 196,859 | +0.13(+2.36%) |
May 08, 2014 | 5.530 | 5.570 | 5.470 | 5.500 | 289,846 | -0.05(-0.90%) |
May 07, 2014 | 5.480 | 5.550 | 5.450 | 5.550 | 361,041 | +0.05(+0.91%) |
May 06, 2014 | 5.570 | 5.580 | 5.470 | 5.500 | 324,155 | -0.09(-1.61%) |
May 05, 2014 | 5.540 | 5.640 | 5.450 | 5.590 | 339,685 | -0.01(-0.18%) |
May 02, 2014 | 5.450 | 5.620 | 5.420 | 5.600 | 347,005 | +0.14(+2.56%) |
May 01, 2014 | 5.450 | 5.540 | 5.390 | 5.460 | 317,193 | +0.01(+0.18%) |
Apr 30, 2014 | 5.410 | 5.490 | 5.380 | 5.450 | 276,674 | -0.01(-0.18%) |
Apr 29, 2014 | 5.180 | 5.500 | 4.970 | 5.460 | 703,560 | -0.03(-0.55%) |
Apr 28, 2014 | 5.590 | 5.650 | 5.450 | 5.490 | 286,692 | -0.11(-1.96%) |
Apr 25, 2014 | 5.700 | 5.746 | 5.530 | 5.600 | 172,048 | -0.15(-2.61%) |
Apr 24, 2014 | 5.800 | 5.800 | 5.615 | 5.750 | 95,141 | +0.01(+0.17%) |
Apr 23, 2014 | 5.730 | 5.830 | 5.560 | 5.740 | 225,231 | -0.03(-0.52%) |
Apr 22, 2014 | 5.720 | 5.830 | 5.450 | 5.770 | 319,764 | +0.04(+0.70%) |
Apr 21, 2014 | 5.650 | 5.770 | 5.610 | 5.730 | 136,714 | +0.07(+1.24%) |
Apr 17, 2014 | 5.660 | 5.660 | 5.660 | 5.660 | 145,800 | -0.04(-0.70%) |
Apr 16, 2014 | 5.640 | 5.726 | 5.450 | 5.700 | 238,943 | +0.13(+2.33%) |
Apr 15, 2014 | 5.530 | 5.610 | 5.300 | 5.570 | 174,339 | +0.08(+1.46%) |
Apr 14, 2014 | 5.410 | 5.570 | 5.360 | 5.490 | 208,794 | +0.11(+2.04%) |
Apr 11, 2014 | 5.350 | 5.540 | 5.300 | 5.380 | 183,141 | -0.03(-0.55%) |
Apr 10, 2014 | 5.560 | 5.590 | 5.350 | 5.410 | 182,868 | -0.18(-3.22%) |
Apr 09, 2014 | 5.490 | 5.600 | 5.420 | 5.590 | 61,692 | +0.12(+2.19%) |
Apr 08, 2014 | 5.400 | 5.560 | 5.380 | 5.470 | 104,993 | +0.07(+1.30%) |
Apr 07, 2014 | 5.350 | 5.460 | 5.280 | 5.400 | 137,262 | +0.01(+0.19%) |
Apr 04, 2014 | 5.670 | 5.670 | 5.290 | 5.390 | 174,935 | -0.25(-4.43%) |
Apr 03, 2014 | 5.700 | 5.710 | 5.570 | 5.640 | 104,235 | -0.05(-0.88%) |
Apr 02, 2014 | 5.660 | 5.737 | 5.600 | 5.690 | 103,618 | +0.02(+0.35%) |
Apr 01, 2014 | 5.630 | 5.750 | 5.600 | 5.670 | 118,938 | +0.04(+0.71%) |
Mar 31, 2014 | 5.470 | 5.690 | 5.470 | 5.630 | 210,567 | +0.16(+2.93%) |
Mar 28, 2014 | 5.490 | 5.630 | 5.410 | 5.470 | 122,250 | +0.01(+0.18%) |
Mar 27, 2014 | 5.500 | 5.590 | 5.410 | 5.460 | 67,959 | -0.06(-1.09%) |
Mar 26, 2014 | 5.630 | 5.708 | 5.430 | 5.520 | 158,853 | -0.05(-0.90%) |
Mar 25, 2014 | 5.430 | 5.670 | 5.340 | 5.570 | 254,445 | +0.17(+3.15%) |
Mar 24, 2014 | 5.680 | 5.740 | 5.400 | 5.400 | 219,552 | -0.29(-5.10%) |
Mar 21, 2014 | 5.690 | 5.800 | 5.670 | 5.690 | 160,431 | +0.01(+0.18%) |
Mar 20, 2014 | 5.840 | 5.859 | 5.660 | 5.680 | 213,913 | -0.16(-2.74%) |
Mar 19, 2014 | 5.480 | 5.880 | 5.400 | 5.840 | 512,032 | +0.34(+6.18%) |
Mar 18, 2014 | 5.450 | 5.550 | 5.400 | 5.500 | 69,750 | +0.04(+0.73%) |
Mar 17, 2014 | 5.480 | 5.490 | 5.410 | 5.460 | 82,396 | +0.04(+0.74%) |
Mar 14, 2014 | 5.350 | 5.480 | 5.350 | 5.420 | 67,909 | +0.06(+1.12%) |
Mar 13, 2014 | 5.470 | 5.470 | 5.350 | 5.360 | 111,463 | -0.10(-1.83%) |
Mar 12, 2014 | 5.440 | 5.490 | 5.400 | 5.460 | 109,687 | -0.01(-0.18%) |
Mar 11, 2014 | 5.450 | 5.550 | 5.405 | 5.470 | 192,889 | +0.01(+0.18%) |
Mar 10, 2014 | 5.370 | 5.500 | 5.370 | 5.460 | 111,430 | +0.05(+0.92%) |
Mar 07, 2014 | 5.420 | 5.498 | 5.270 | 5.410 | 271,196 | +0.00(+0.00%) |
Mar 06, 2014 | 5.440 | 5.450 | 5.380 | 5.410 | 222,328 | -0.02(-0.37%) |
Mar 05, 2014 | 5.430 | 5.490 | 5.350 | 5.430 | 180,992 | -0.03(-0.55%) |
Mar 04, 2014 | 5.340 | 5.500 | 5.340 | 5.460 | 375,429 | +0.15(+2.82%) |
Mar 03, 2014 | 5.290 | 5.330 | 5.100 | 5.310 | 240,741 | +0.05(+0.95%) |
Feb 28, 2014 | 5.300 | 5.475 | 5.210 | 5.260 | 435,182 | -0.02(-0.38%) |
Feb 27, 2014 | 5.280 | 5.360 | 5.220 | 5.280 | 396,897 | -0.03(-0.56%) |
Feb 26, 2014 | 5.320 | 5.400 | 5.290 | 5.310 | 162,152 | +0.01(+0.19%) |
Feb 25, 2014 | 5.240 | 5.370 | 5.240 | 5.300 | 185,213 | +0.03(+0.57%) |
Feb 24, 2014 | 5.289 | 5.320 | 5.240 | 5.270 | 211,793 | +0.03(+0.57%) |
Feb 21, 2014 | 5.240 | 5.320 | 5.200 | 5.240 | 268,655 | +0.04(+0.77%) |
Feb 20, 2014 | 5.130 | 5.290 | 5.060 | 5.200 | 198,971 | +0.05(+0.97%) |
Feb 19, 2014 | 4.970 | 5.160 | 4.950 | 5.150 | 360,252 | +0.15(+3.00%) |
Feb 18, 2014 | 5.300 | 5.300 | 4.852 | 5.000 | 831,248 | -0.32(-6.02%) |
Feb 14, 2014 | 5.460 | 5.320 | 5.320 | 5.320 | 202,900 | -0.18(-3.27%) |
Feb 13, 2014 | 5.590 | 5.670 | 5.450 | 5.500 | 280,629 | -0.11(-1.96%) |
Feb 12, 2014 | 5.650 | 5.739 | 5.510 | 5.610 | 377,797 | -0.01(-0.18%) |
Feb 11, 2014 | 5.560 | 5.620 | 5.500 | 5.620 | 331,538 | +0.07(+1.26%) |
Feb 10, 2014 | 5.430 | 5.580 | 5.410 | 5.550 | 304,282 | +0.15(+2.78%) |
Feb 07, 2014 | 5.400 | 5.450 | 5.280 | 5.400 | 199,970 | +0.01(+0.19%) |
Feb 06, 2014 | 5.250 | 5.440 | 5.250 | 5.390 | 220,658 | +0.14(+2.67%) |
Feb 05, 2014 | 5.260 | 5.290 | 5.150 | 5.250 | 381,609 | -0.05(-0.94%) |
Feb 04, 2014 | 5.080 | 5.320 | 5.060 | 5.300 | 322,930 | +0.22(+4.33%) |
Feb 03, 2014 | 5.040 | 5.130 | 5.000 | 5.080 | 304,923 | +0.04(+0.79%) |
Jan 31, 2014 | 5.110 | 5.200 | 5.020 | 5.040 | 363,183 | -0.07(-1.37%) |
Jan 30, 2014 | 4.860 | 5.180 | 4.770 | 5.110 | 251,034 | +0.35(+7.35%) |
Jan 29, 2014 | 5.170 | 5.170 | 4.750 | 4.760 | 420,504 | -0.25(-4.99%) |
Jan 28, 2014 | 4.700 | 5.114 | 4.700 | 5.010 | 334,396 | +0.31(+6.60%) |
Jan 27, 2014 | 4.860 | 4.900 | 4.650 | 4.700 | 283,775 | -0.22(-4.47%) |
Jan 24, 2014 | 5.000 | 5.020 | 4.850 | 4.920 | 549,222 | -0.11(-2.19%) |
Jan 23, 2014 | 5.050 | 5.050 | 5.010 | 5.030 | 108,149 | -0.04(-0.79%) |
Jan 22, 2014 | 5.100 | 5.120 | 5.020 | 5.070 | 91,153 | -0.01(-0.20%) |
Jan 21, 2014 | 5.180 | 5.180 | 5.043 | 5.080 | 188,607 | -0.03(-0.59%) |
Jan 17, 2014 | 5.040 | 5.110 | 5.110 | 5.110 | 141,100 | +0.04(+0.79%) |
Jan 16, 2014 | 5.020 | 5.070 | 5.000 | 5.070 | 196,021 | +0.04(+0.80%) |
Jan 15, 2014 | 5.110 | 5.150 | 5.010 | 5.030 | 139,364 | -0.08(-1.57%) |
Jan 14, 2014 | 5.070 | 5.150 | 5.000 | 5.110 | 139,629 | +0.08(+1.59%) |
Jan 13, 2014 | 5.140 | 5.182 | 5.000 | 5.030 | 210,661 | -0.13(-2.52%) |
Jan 10, 2014 | 5.260 | 5.260 | 5.130 | 5.160 | 242,474 | -0.04(-0.77%) |
Jan 09, 2014 | 5.220 | 5.290 | 5.120 | 5.200 | 263,231 | -0.02(-0.38%) |
Jan 08, 2014 | 5.320 | 5.320 | 5.200 | 5.220 | 104,610 | -0.09(-1.69%) |
Jan 07, 2014 | 5.320 | 5.350 | 5.279 | 5.310 | 108,176 | +0.01(+0.19%) |
Jan 06, 2014 | 5.260 | 5.330 | 5.160 | 5.300 | 126,401 | +0.08(+1.53%) |
Jan 03, 2014 | 5.330 | 5.330 | 5.120 | 5.220 | 304,884 | -0.07(-1.32%) |
Jan 02, 2014 | 5.350 | 5.350 | 5.200 | 5.290 | 108,720 | -0.12(-2.22%) |
Dec 31, 2013 | 5.380 | 5.410 | 5.410 | 5.410 | 163,600 | +0.02(+0.37%) |
Dec 30, 2013 | 5.400 | 5.550 | 5.350 | 5.390 | 89,157 | -0.01(-0.19%) |
Dec 27, 2013 | 5.500 | 5.530 | 5.380 | 5.400 | 108,231 | -0.08(-1.46%) |
Dec 26, 2013 | 5.470 | 5.538 | 5.410 | 5.480 | 76,662 | +0.04(+0.74%) |
Dec 24, 2013 | 5.380 | 5.470 | 5.290 | 5.440 | 68,008 | +0.05(+0.93%) |
Dec 23, 2013 | 5.500 | 5.500 | 5.360 | 5.390 | 247,492 | -0.05(-0.92%) |
Dec 20, 2013 | 5.100 | 5.460 | 4.990 | 5.440 | 472,265 | +0.34(+6.67%) |
Dec 19, 2013 | 5.050 | 5.150 | 5.000 | 5.100 | 115,249 | +0.00(+0.00%) |
Dec 18, 2013 | 5.160 | 5.200 | 4.990 | 5.100 | 222,816 | -0.04(-0.78%) |
Dec 17, 2013 | 4.910 | 5.270 | 4.840 | 5.140 | 493,377 | +0.23(+4.68%) |
Dec 16, 2013 | 4.930 | 4.950 | 4.840 | 4.910 | 95,121 | +0.02(+0.41%) |
Dec 13, 2013 | 4.960 | 4.970 | 4.860 | 4.890 | 114,197 | -0.04(-0.81%) |
Dec 12, 2013 | 4.960 | 4.960 | 4.790 | 4.930 | 215,370 | -0.04(-0.80%) |
Dec 11, 2013 | 4.990 | 5.018 | 4.910 | 4.970 | 119,458 | -0.03(-0.60%) |
Dec 10, 2013 | 4.900 | 5.030 | 4.890 | 5.000 | 204,179 | +0.09(+1.83%) |
Dec 09, 2013 | 5.100 | 5.100 | 4.890 | 4.910 | 97,047 | -0.17(-3.35%) |
Dec 06, 2013 | 5.040 | 5.110 | 4.930 | 5.080 | 0 | +0.12(+2.42%) |
Dec 05, 2013 | 5.140 | 5.140 | 4.840 | 4.960 | 0 | -0.19(-3.69%) |
Dec 04, 2013 | 5.100 | 5.180 | 5.050 | 5.150 | 0 | +0.03(+0.59%) |
Dec 03, 2013 | 5.050 | 5.140 | 5.010 | 5.120 | 0 | +0.04(+0.79%) |
Dec 02, 2013 | 5.090 | 5.140 | 5.005 | 5.080 | 381,374 | -0.01(-0.20%) |
Nov 29, 2013 | 5.030 | 5.100 | 4.940 | 5.090 | 0 | +0.10(+2.00%) |
Nov 27, 2013 | 4.700 | 5.000 | 4.620 | 4.990 | 0 | +0.32(+6.85%) |
Nov 26, 2013 | 4.620 | 4.696 | 4.570 | 4.670 | 0 | +0.05(+1.08%) |
Nov 25, 2013 | 4.780 | 4.824 | 4.600 | 4.620 | 359,827 | -0.17(-3.55%) |
Nov 22, 2013 | 4.870 | 4.870 | 4.750 | 4.790 | 0 | -0.09(-1.84%) |
Nov 21, 2013 | 4.820 | 4.928 | 4.810 | 4.880 | 107,021 | +0.06(+1.24%) |
Nov 20, 2013 | 4.930 | 4.980 | 4.790 | 4.820 | 0 | -0.12(-2.43%) |
Nov 19, 2013 | 4.970 | 5.070 | 4.900 | 4.940 | 98,187 | -0.01(-0.20%) |
Nov 18, 2013 | 5.070 | 5.100 | 4.950 | 4.950 | 0 | -0.14(-2.75%) |
Nov 15, 2013 | 5.100 | 5.110 | 4.920 | 5.090 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 5.120 | 5.130 | 4.980 | 5.090 | 110,964 | -0.02(-0.39%) |
Nov 13, 2013 | 4.870 | 5.110 | 4.843 | 5.110 | 0 | +0.25(+5.14%) |
Nov 12, 2013 | 4.830 | 4.890 | 4.770 | 4.860 | 0 | +0.03(+0.62%) |
Nov 11, 2013 | 4.950 | 5.030 | 4.800 | 4.830 | 0 | -0.09(-1.83%) |
Nov 08, 2013 | 4.790 | 4.980 | 4.790 | 4.920 | 0 | +0.13(+2.71%) |
Nov 07, 2013 | 4.940 | 5.070 | 4.750 | 4.790 | 204,205 | -0.11(-2.24%) |
Nov 06, 2013 | 5.090 | 5.140 | 4.831 | 4.900 | 228,313 | -0.16(-3.16%) |
Nov 05, 2013 | 5.050 | 5.140 | 5.000 | 5.060 | 0 | -0.04(-0.78%) |
Nov 04, 2013 | 5.080 | 5.210 | 5.010 | 5.100 | 195,758 | +0.02(+0.39%) |
Nov 01, 2013 | 5.460 | 5.460 | 5.030 | 5.080 | 0 | -0.36(-6.62%) |
Oct 31, 2013 | 5.190 | 5.520 | 5.000 | 5.440 | 0 | +0.24(+4.62%) |
Oct 30, 2013 | 5.200 | 5.330 | 5.150 | 5.200 | 415,005 | +0.06(+1.17%) |
Oct 29, 2013 | 5.700 | 5.700 | 4.910 | 5.140 | 0 | -0.59(-10.30%) |
Oct 28, 2013 | 5.350 | 5.750 | 5.300 | 5.730 | 0 | +0.40(+7.50%) |
Oct 25, 2013 | 5.450 | 5.500 | 5.300 | 5.330 | 0 | -0.08(-1.48%) |
Oct 24, 2013 | 5.290 | 5.450 | 5.280 | 5.410 | 141,938 | +0.11(+2.08%) |
Oct 23, 2013 | 5.300 | 5.400 | 5.260 | 5.300 | 0 | -0.06(-1.12%) |
Oct 22, 2013 | 5.430 | 5.480 | 5.300 | 5.360 | 167,565 | +0.04(+0.75%) |
Oct 21, 2013 | 5.290 | 5.480 | 5.100 | 5.320 | 409,265 | +0.02(+0.38%) |
Oct 18, 2013 | 5.310 | 5.433 | 5.250 | 5.300 | 145,645 | +0.06(+1.15%) |
Oct 17, 2013 | 5.220 | 5.360 | 5.160 | 5.240 | 216,658 | +0.00(+0.00%) |
Oct 16, 2013 | 5.200 | 5.319 | 5.160 | 5.240 | 168,509 | +0.09(+1.75%) |
Oct 15, 2013 | 5.080 | 5.260 | 5.020 | 5.150 | 206,043 | +0.05(+0.98%) |
Oct 14, 2013 | 5.290 | 5.339 | 5.050 | 5.100 | 275,418 | -0.25(-4.67%) |
Oct 11, 2013 | 5.000 | 5.450 | 4.970 | 5.350 | 0 | +0.40(+8.08%) |
Oct 10, 2013 | 4.750 | 4.950 | 4.700 | 4.950 | 288,057 | +0.27(+5.77%) |
Oct 09, 2013 | 4.690 | 4.740 | 4.530 | 4.680 | 520,065 | +0.03(+0.65%) |
Oct 08, 2013 | 4.740 | 4.745 | 4.600 | 4.650 | 404,562 | -0.10(-2.11%) |
Oct 07, 2013 | 4.840 | 4.850 | 4.670 | 4.750 | 0 | -0.15(-3.06%) |
Oct 04, 2013 | 4.870 | 5.030 | 4.870 | 4.900 | 0 | +0.03(+0.62%) |
Oct 03, 2013 | 5.030 | 5.070 | 4.860 | 4.870 | 0 | -0.19(-3.75%) |
Oct 02, 2013 | 4.950 | 5.100 | 4.950 | 5.060 | 256,198 | +0.07(+1.40%) |