Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 14.48 | 14.48 | 14.28 | 14.53 | 34,815 | +0.21(+1.47%) |
Jan 29, 2015 | 14.25 | 14.57 | 14.25 | 14.32 | 18,598 | -0.04(-0.27%) |
Jan 28, 2015 | 14.53 | 14.66 | 14.19 | 14.36 | 38,456 | +0.07(+0.46%) |
Jan 27, 2015 | 14.51 | 14.80 | 14.13 | 14.29 | 47,985 | -0.29(-2.02%) |
Jan 26, 2015 | 14.59 | 14.91 | 14.44 | 14.59 | 84,908 | -0.01(-0.05%) |
Jan 23, 2015 | 14.51 | 14.93 | 14.49 | 14.60 | 55,187 | +0.14(+0.98%) |
Jan 22, 2015 | 14.39 | 14.47 | 14.13 | 14.46 | 48,922 | +0.03(+0.21%) |
Jan 21, 2015 | 14.44 | 14.44 | 13.90 | 14.42 | 74,758 | +0.35(+2.48%) |
Jan 20, 2015 | 14.36 | 14.36 | 13.79 | 14.08 | 68,589 | -0.07(-0.51%) |
Jan 16, 2015 | 13.86 | 14.21 | 13.69 | 14.15 | 62,309 | +0.29(+2.10%) |
Jan 15, 2015 | 13.77 | 13.95 | 13.43 | 13.86 | 38,357 | -0.04(-0.28%) |
Jan 14, 2015 | 13.63 | 14.05 | 13.10 | 13.90 | 52,051 | -0.08(-0.58%) |
Jan 13, 2015 | 13.24 | 13.98 | 13.24 | 13.98 | 90,695 | +0.59(+4.38%) |
Jan 12, 2015 | 14.35 | 14.47 | 13.77 | 13.39 | 128,551 | -0.77(-5.47%) |
Jan 09, 2015 | 14.20 | 14.51 | 13.85 | 14.17 | 106,779 | +0.02(+0.14%) |
Jan 08, 2015 | 13.10 | 14.36 | 13.01 | 14.15 | 154,598 | +1.20(+9.29%) |
Jan 07, 2015 | 13.10 | 13.26 | 12.74 | 12.94 | 131,651 | -0.13(-1.02%) |
Jan 06, 2015 | 12.61 | 13.59 | 12.41 | 13.08 | 159,562 | +0.67(+5.40%) |
Jan 05, 2015 | 11.47 | 12.41 | 11.44 | 12.41 | 121,411 | +0.97(+8.47%) |
Jan 02, 2015 | 11.33 | 11.49 | 11.13 | 11.44 | 58,366 | +0.19(+1.70%) |
Dec 31, 2014 | 11.27 | 11.25 | 11.25 | 11.25 | 45,961 | +0.07(+0.65%) |
Dec 30, 2014 | 11.30 | 11.30 | 11.14 | 11.17 | 13,621 | -0.13(-1.12%) |
Dec 29, 2014 | 10.96 | 11.33 | 10.79 | 11.30 | 48,800 | +0.20(+1.76%) |
Dec 26, 2014 | 10.64 | 11.33 | 10.63 | 11.10 | 5,948 | +0.50(+4.69%) |
Dec 24, 2014 | 10.89 | 10.61 | 10.61 | 10.61 | 61,108 | -0.28(-2.60%) |
Dec 23, 2014 | 11.33 | 11.33 | 9.956 | 10.89 | 88,974 | -0.39(-3.49%) |
Dec 22, 2014 | 10.78 | 11.48 | 9.956 | 11.28 | 62,980 | +0.35(+3.19%) |
Dec 19, 2014 | 10.06 | 11.01 | 10.06 | 10.94 | 175,719 | +0.62(+5.97%) |
Dec 18, 2014 | 10.33 | 10.37 | 10.15 | 10.32 | 173,330 | -0.01(-0.07%) |
Dec 17, 2014 | 10.26 | 10.34 | 10.17 | 10.33 | 90,526 | +0.10(+0.97%) |
Dec 16, 2014 | 10.42 | 10.42 | 10.15 | 10.23 | 58,914 | -0.15(-1.48%) |
Dec 15, 2014 | 10.53 | 10.57 | 10.31 | 10.38 | 41,919 | +0.04(+0.37%) |
Dec 12, 2014 | 10.20 | 10.67 | 10.15 | 10.34 | 180,809 | +0.23(+2.31%) |
Dec 11, 2014 | 9.918 | 10.23 | 9.730 | 10.11 | 233,534 | +0.26(+2.68%) |
Dec 10, 2014 | 9.646 | 9.872 | 9.642 | 9.845 | 53,432 | +0.15(+1.54%) |
Dec 09, 2014 | 9.611 | 9.742 | 9.458 | 9.696 | 68,339 | +0.07(+0.76%) |
Dec 08, 2014 | 9.447 | 9.650 | 9.439 | 9.623 | 108,430 | -0.10(-1.02%) |
Dec 05, 2014 | 9.248 | 9.723 | 9.213 | 9.723 | 45,303 | +0.51(+5.53%) |
Dec 04, 2014 | 9.290 | 9.305 | 9.091 | 9.213 | 24,129 | +0.08(+0.84%) |
Dec 03, 2014 | 9.006 | 9.240 | 9.006 | 9.137 | 14,010 | -0.13(-1.41%) |
Dec 02, 2014 | 9.163 | 9.282 | 9.156 | 9.267 | 75,807 | +0.10(+1.09%) |
Dec 01, 2014 | 9.286 | 9.286 | 9.137 | 9.167 | 94,236 | -0.11(-1.16%) |
Nov 28, 2014 | 9.219 | 9.275 | 9.219 | 9.275 | 2,016 | +0.01(+0.08%) |
Nov 26, 2014 | 9.278 | 9.267 | 9.267 | 9.267 | 45,961 | +0.02(+0.21%) |
Nov 25, 2014 | 9.217 | 9.278 | 9.160 | 9.248 | 48,001 | +0.08(+0.92%) |
Nov 24, 2014 | 9.179 | 9.271 | 9.152 | 9.163 | 11,701 | +0.05(+0.55%) |
Nov 21, 2014 | 9.255 | 9.255 | 9.103 | 9.114 | 9,004 | -0.07(-0.79%) |
Nov 20, 2014 | 9.186 | 9.186 | 9.186 | 9.186 | 1,099 | -0.00(-0.04%) |
Nov 19, 2014 | 9.278 | 9.278 | 9.037 | 9.190 | 12,044 | -0.05(-0.58%) |
Nov 18, 2014 | 9.163 | 9.244 | 9.075 | 9.244 | 69,036 | +0.15(+1.60%) |
Nov 17, 2014 | 9.095 | 9.229 | 9.095 | 9.098 | 12,062 | -0.06(-0.69%) |
Nov 14, 2014 | 9.051 | 9.211 | 9.051 | 9.162 | 6,381 | +0.00(+0.00%) |
Nov 13, 2014 | 9.230 | 9.230 | 9.085 | 9.162 | 20,734 | +0.00(+0.00%) |
Nov 12, 2014 | 9.085 | 9.237 | 9.070 | 9.162 | 28,698 | +0.04(+0.42%) |
Nov 11, 2014 | 9.123 | 9.256 | 9.089 | 9.123 | 17,915 | +0.03(+0.38%) |
Nov 10, 2014 | 9.078 | 9.150 | 9.078 | 9.089 | 10,030 | -0.04(-0.46%) |
Nov 07, 2014 | 9.238 | 9.238 | 9.051 | 9.131 | 28,973 | +0.05(+0.50%) |
Nov 06, 2014 | 9.257 | 9.257 | 8.994 | 9.085 | 24,996 | -0.18(-1.90%) |
Nov 05, 2014 | 9.345 | 9.368 | 9.123 | 9.261 | 63,767 | +0.06(+0.71%) |
Nov 04, 2014 | 9.202 | 9.497 | 9.196 | 9.196 | 17,171 | -0.12(-1.27%) |
Nov 03, 2014 | 9.162 | 9.459 | 9.162 | 9.314 | 31,456 | +0.15(+1.67%) |
Oct 31, 2014 | 8.894 | 9.246 | 8.894 | 9.162 | 50,386 | +0.18(+2.04%) |
Oct 30, 2014 | 9.238 | 10.09 | 8.933 | 8.978 | 75,723 | -0.23(-2.53%) |
Oct 29, 2014 | 9.352 | 9.360 | 9.154 | 9.211 | 21,536 | -0.05(-0.58%) |
Oct 28, 2014 | 9.360 | 9.593 | 8.974 | 9.265 | 23,723 | -0.13(-1.34%) |
Oct 27, 2014 | 9.162 | 9.238 | 9.142 | 9.391 | 28,281 | +0.15(+1.65%) |
Oct 24, 2014 | 9.127 | 9.382 | 9.104 | 9.238 | 28,344 | +0.35(+3.95%) |
Oct 23, 2014 | 8.398 | 9.729 | 8.398 | 8.887 | 126,738 | +0.65(+7.93%) |
Oct 22, 2014 | 8.375 | 8.394 | 8.172 | 8.234 | 17,169 | -0.09(-1.06%) |
Oct 21, 2014 | 8.054 | 8.360 | 8.054 | 8.322 | 23,909 | +0.26(+3.22%) |
Oct 20, 2014 | 8.352 | 8.352 | 7.944 | 8.062 | 19,141 | -0.26(-3.07%) |
Oct 17, 2014 | 8.402 | 8.429 | 8.001 | 8.318 | 18,078 | -0.08(-0.95%) |
Oct 16, 2014 | 7.745 | 8.398 | 7.658 | 8.398 | 18,201 | +0.56(+7.11%) |
Oct 15, 2014 | 7.978 | 8.013 | 7.558 | 7.841 | 11,306 | -0.19(-2.33%) |
Oct 14, 2014 | 7.845 | 7.845 | 7.845 | 8.028 | 13,501 | +0.00(+0.05%) |
Oct 13, 2014 | 8.322 | 8.322 | 7.253 | 8.024 | 22,712 | -0.28(-3.40%) |
Oct 10, 2014 | 8.280 | 8.356 | 8.280 | 8.306 | 30,419 | +0.03(+0.32%) |
Oct 09, 2014 | 8.352 | 8.356 | 8.280 | 8.280 | 9,092 | -0.06(-0.73%) |
Oct 08, 2014 | 8.299 | 8.360 | 8.276 | 8.341 | 17,221 | +0.05(+0.64%) |
Oct 07, 2014 | 8.333 | 8.394 | 8.287 | 8.287 | 10,910 | +0.00(+0.05%) |
Oct 06, 2014 | 8.322 | 8.360 | 8.280 | 8.284 | 13,417 | -0.08(-0.91%) |
Oct 03, 2014 | 8.299 | 8.375 | 8.268 | 8.360 | 15,361 | +0.04(+0.50%) |
Oct 02, 2014 | 8.253 | 8.390 | 8.253 | 8.318 | 29,512 | -0.04(-0.46%) |
Oct 01, 2014 | 8.242 | 8.398 | 8.230 | 8.356 | 47,305 | +0.09(+1.11%) |
Sep 30, 2014 | 8.242 | 8.264 | 8.169 | 8.264 | 15,898 | +0.02(+0.28%) |
Sep 29, 2014 | 8.253 | 8.253 | 8.187 | 8.242 | 27,506 | +0.06(+0.75%) |
Sep 26, 2014 | 8.161 | 8.274 | 8.160 | 8.181 | 4,204 | +0.02(+0.28%) |
Sep 25, 2014 | 8.158 | 8.245 | 8.150 | 8.158 | 14,790 | +0.02(+0.23%) |
Sep 24, 2014 | 8.211 | 8.299 | 8.139 | 8.139 | 31,532 | -0.03(-0.42%) |
Sep 23, 2014 | 8.196 | 8.211 | 8.116 | 8.173 | 14,201 | -0.05(-0.56%) |
Sep 22, 2014 | 8.245 | 8.288 | 8.119 | 8.219 | 39,823 | -0.03(-0.32%) |
Sep 19, 2014 | 8.284 | 8.295 | 8.073 | 8.245 | 33,340 | +0.20(+2.47%) |
Sep 18, 2014 | 8.089 | 8.253 | 8.020 | 8.047 | 18,706 | +0.03(+0.33%) |
Sep 17, 2014 | 8.299 | 8.299 | 8.016 | 8.020 | 18,253 | -0.02(-0.28%) |
Sep 16, 2014 | 8.196 | 8.196 | 7.963 | 8.043 | 19,249 | -0.09(-1.08%) |
Sep 15, 2014 | 8.333 | 8.333 | 7.959 | 8.131 | 28,048 | -0.02(-0.23%) |
Sep 12, 2014 | 8.070 | 8.298 | 8.070 | 8.150 | 41,167 | +0.18(+2.30%) |
Sep 11, 2014 | 8.181 | 8.192 | 7.967 | 7.967 | 23,477 | -0.28(-3.38%) |
Sep 10, 2014 | 8.062 | 8.293 | 7.787 | 8.245 | 31,550 | +0.31(+3.85%) |
Sep 09, 2014 | 8.200 | 8.532 | 7.940 | 7.940 | 45,993 | -0.26(-3.12%) |
Sep 08, 2014 | 8.207 | 8.291 | 8.184 | 8.196 | 19,568 | -0.15(-1.83%) |
Sep 05, 2014 | 8.348 | 8.348 | 8.226 | 8.348 | 28,006 | -0.04(-0.46%) |
Sep 04, 2014 | 8.299 | 8.532 | 8.299 | 8.387 | 37,099 | +0.17(+2.09%) |
Sep 03, 2014 | 8.474 | 8.474 | 8.215 | 8.215 | 16,574 | -0.26(-3.06%) |
Sep 02, 2014 | 8.341 | 8.527 | 8.287 | 8.474 | 54,865 | +0.17(+2.07%) |
Aug 29, 2014 | 8.303 | 8.303 | 8.303 | 8.303 | 58,156 | +0.06(+0.74%) |
Aug 28, 2014 | 8.230 | 8.413 | 8.207 | 8.242 | 23,175 | -0.05(-0.60%) |
Aug 27, 2014 | 8.223 | 8.303 | 8.146 | 8.291 | 43,279 | +0.07(+0.84%) |
Aug 26, 2014 | 8.272 | 8.280 | 8.272 | 8.223 | 12,194 | -0.05(-0.60%) |
Aug 25, 2014 | 8.303 | 8.303 | 8.051 | 8.272 | 24,370 | -0.03(-0.32%) |
Aug 22, 2014 | 8.245 | 8.245 | 8.245 | 8.299 | 15,453 | +0.01(+0.09%) |
Aug 21, 2014 | 8.326 | 8.413 | 8.245 | 8.291 | 32,619 | -0.11(-1.32%) |
Aug 20, 2014 | 8.417 | 8.417 | 8.226 | 8.402 | 27,540 | +0.01(+0.09%) |
Aug 19, 2014 | 8.410 | 8.417 | 8.383 | 8.394 | 14,321 | -0.01(-0.14%) |
Aug 18, 2014 | 8.322 | 8.532 | 8.245 | 8.406 | 90,348 | +0.01(+0.09%) |
Aug 15, 2014 | 8.299 | 8.532 | 8.229 | 8.398 | 49,760 | +0.08(+0.92%) |
Aug 14, 2014 | 8.290 | 8.528 | 8.070 | 8.322 | 93,047 | +0.03(+0.32%) |
Aug 13, 2014 | 8.532 | 8.532 | 8.154 | 8.295 | 42,587 | -0.16(-1.94%) |
Aug 12, 2014 | 8.387 | 8.665 | 8.387 | 8.459 | 38,760 | -0.05(-0.63%) |
Aug 11, 2014 | 8.593 | 8.757 | 8.390 | 8.513 | 82,188 | -0.06(-0.65%) |
Aug 08, 2014 | 8.359 | 8.560 | 8.149 | 8.568 | 66,566 | +0.27(+3.26%) |
Aug 07, 2014 | 8.241 | 8.454 | 8.195 | 8.298 | 24,890 | +0.03(+0.37%) |
Aug 06, 2014 | 8.009 | 8.370 | 8.009 | 8.267 | 61,780 | +0.31(+3.92%) |
Aug 05, 2014 | 7.720 | 8.085 | 7.704 | 7.955 | 19,933 | +0.31(+4.03%) |
Aug 04, 2014 | 7.701 | 7.917 | 7.647 | 7.647 | 23,660 | -0.12(-1.57%) |
Aug 01, 2014 | 7.993 | 8.096 | 7.489 | 7.769 | 17,912 | -0.13(-1.59%) |
Jul 31, 2014 | 7.666 | 8.100 | 7.586 | 7.895 | 53,353 | +0.15(+1.97%) |
Jul 30, 2014 | 7.609 | 7.742 | 7.598 | 7.742 | 28,407 | -0.12(-1.55%) |
Jul 29, 2014 | 7.689 | 7.864 | 7.651 | 7.864 | 55,950 | +0.12(+1.57%) |
Jul 28, 2014 | 7.556 | 7.742 | 7.556 | 7.742 | 79,080 | +0.19(+2.52%) |
Jul 25, 2014 | 7.480 | 7.656 | 7.381 | 7.552 | 40,248 | +0.08(+1.12%) |
Jul 24, 2014 | 7.065 | 7.609 | 7.065 | 7.468 | 141,694 | +0.44(+6.22%) |
Jul 23, 2014 | 7.217 | 7.305 | 6.890 | 7.031 | 248,241 | +0.34(+5.06%) |
Jul 22, 2014 | 6.540 | 6.806 | 6.472 | 6.692 | 18,036 | +0.18(+2.69%) |
Jul 21, 2014 | 6.654 | 6.654 | 6.236 | 6.517 | 26,260 | -0.16(-2.34%) |
Jul 18, 2014 | 6.784 | 6.784 | 6.544 | 6.673 | 14,069 | -0.10(-1.52%) |
Jul 17, 2014 | 6.829 | 6.829 | 6.612 | 6.776 | 17,071 | -0.04(-0.56%) |
Jul 16, 2014 | 6.886 | 6.886 | 6.681 | 6.814 | 15,273 | -0.02(-0.28%) |
Jul 15, 2014 | 6.829 | 6.841 | 6.468 | 6.833 | 14,466 | -0.02(-0.22%) |
Jul 14, 2014 | 6.856 | 7.145 | 6.761 | 6.848 | 28,959 | +0.04(+0.56%) |
Jul 11, 2014 | 6.700 | 6.947 | 6.700 | 6.810 | 17,018 | +0.06(+0.96%) |
Jul 10, 2014 | 6.715 | 6.780 | 6.669 | 6.746 | 22,304 | +0.06(+0.91%) |
Jul 09, 2014 | 6.631 | 6.742 | 6.624 | 6.685 | 18,419 | +0.10(+1.44%) |
Jul 08, 2014 | 6.696 | 6.715 | 6.532 | 6.590 | 22,951 | -0.09(-1.31%) |
Jul 07, 2014 | 6.791 | 6.833 | 6.597 | 6.677 | 23,805 | +0.02(+0.29%) |
Jul 03, 2014 | 6.605 | 6.658 | 6.658 | 6.658 | 13,141 | -0.08(-1.13%) |
Jul 02, 2014 | 6.430 | 6.795 | 6.422 | 6.734 | 40,858 | +0.39(+6.18%) |
Jul 01, 2014 | 6.091 | 6.354 | 5.749 | 6.342 | 40,196 | +0.18(+2.84%) |
Jun 30, 2014 | 6.125 | 6.167 | 6.012 | 6.167 | 19,684 | -0.01(-0.12%) |
Jun 27, 2014 | 6.032 | 6.236 | 6.032 | 6.175 | 9,362 | +0.05(+0.74%) |
Jun 26, 2014 | 6.281 | 6.350 | 5.992 | 6.129 | 38,876 | -0.26(-4.05%) |
Jun 25, 2014 | 6.369 | 6.396 | 6.205 | 6.388 | 18,674 | +0.07(+1.08%) |
Jun 24, 2014 | 6.266 | 6.422 | 6.202 | 6.319 | 34,955 | -0.14(-2.18%) |
Jun 23, 2014 | 6.456 | 6.487 | 6.274 | 6.460 | 26,068 | -0.03(-0.47%) |
Jun 20, 2014 | 7.129 | 7.129 | 6.057 | 6.491 | 285,406 | -0.62(-8.67%) |
Jun 19, 2014 | 7.206 | 7.206 | 6.924 | 7.107 | 35,286 | -0.02(-0.32%) |
Jun 18, 2014 | 6.924 | 7.145 | 6.924 | 7.130 | 31,348 | +0.15(+2.18%) |
Jun 17, 2014 | 7.149 | 7.153 | 6.919 | 6.978 | 34,345 | -0.12(-1.71%) |
Jun 16, 2014 | 7.118 | 7.191 | 6.464 | 7.099 | 75,997 | -0.02(-0.27%) |
Jun 13, 2014 | 6.749 | 7.118 | 6.396 | 7.118 | 42,012 | -0.10(-1.37%) |
Jun 12, 2014 | 6.768 | 7.217 | 6.669 | 7.217 | 101,143 | +0.46(+6.75%) |
Jun 11, 2014 | 6.799 | 6.799 | 6.445 | 6.761 | 48,775 | -0.04(-0.56%) |
Jun 10, 2014 | 6.354 | 6.825 | 6.255 | 6.799 | 55,651 | +0.91(+15.37%) |
Jun 06, 2014 | 5.817 | 5.966 | 5.817 | 5.893 | 12,894 | +0.03(+0.58%) |
Jun 05, 2014 | 5.823 | 5.859 | 5.823 | 5.859 | 1,742 | -0.05(-0.84%) |
Jun 04, 2014 | 5.753 | 5.909 | 5.753 | 5.909 | 15,002 | +0.07(+1.17%) |
Jun 03, 2014 | 5.832 | 5.924 | 5.821 | 5.840 | 10,190 | -0.10(-1.73%) |
Jun 02, 2014 | 5.813 | 5.990 | 5.812 | 5.943 | 24,562 | +0.08(+1.30%) |
May 30, 2014 | 6.011 | 6.163 | 5.867 | 5.867 | 12,174 | -0.03(-0.52%) |
May 29, 2014 | 5.950 | 6.049 | 5.859 | 5.897 | 26,864 | -0.10(-1.71%) |
May 28, 2014 | 6.221 | 6.221 | 5.950 | 6.000 | 11,493 | +0.09(+1.53%) |
May 27, 2014 | 5.947 | 6.007 | 5.909 | 5.909 | 6,833 | -0.00(-0.05%) |
May 23, 2014 | 5.897 | 5.912 | 5.912 | 5.912 | 148,767 | +0.00(+0.00%) |
May 22, 2014 | 5.920 | 5.941 | 5.882 | 5.912 | 7,385 | +0.03(+0.58%) |
May 21, 2014 | 5.874 | 5.878 | 5.863 | 5.878 | 2,331 | -0.03(-0.58%) |
May 20, 2014 | 5.985 | 5.985 | 5.848 | 5.912 | 27,027 | -0.04(-0.70%) |
May 19, 2014 | 5.954 | 6.068 | 5.935 | 5.954 | 24,007 | -0.02(-0.38%) |
May 16, 2014 | 5.924 | 6.049 | 5.909 | 5.977 | 13,633 | -0.06(-1.07%) |
May 15, 2014 | 6.084 | 6.084 | 6.034 | 6.042 | 1,889 | -0.05(-0.75%) |
May 14, 2014 | 5.901 | 6.163 | 5.901 | 6.087 | 87,467 | +0.18(+3.03%) |
May 13, 2014 | 6.026 | 6.110 | 5.901 | 5.909 | 37,115 | -0.16(-2.63%) |
May 12, 2014 | 6.202 | 6.209 | 6.046 | 6.068 | 40,837 | -0.07(-1.13%) |
May 09, 2014 | 6.213 | 6.213 | 6.138 | 6.138 | 11,811 | -0.08(-1.22%) |
May 08, 2014 | 6.206 | 6.248 | 6.138 | 6.214 | 15,646 | +0.06(+1.05%) |
May 07, 2014 | 6.111 | 6.222 | 6.100 | 6.149 | 47,509 | +0.14(+2.27%) |
May 06, 2014 | 6.134 | 6.134 | 6.013 | 6.013 | 13,331 | -0.12(-1.98%) |
May 05, 2014 | 6.092 | 6.138 | 6.089 | 6.134 | 9,897 | +0.11(+1.79%) |
May 02, 2014 | 6.077 | 6.232 | 6.026 | 6.026 | 1,459 | -0.04(-0.72%) |
May 01, 2014 | 6.092 | 6.259 | 6.066 | 6.070 | 16,092 | -0.09(-1.48%) |
Apr 30, 2014 | 6.153 | 6.365 | 6.111 | 6.161 | 16,129 | +0.11(+1.82%) |
Apr 29, 2014 | 6.191 | 6.229 | 6.024 | 6.051 | 14,205 | -0.08(-1.36%) |
Apr 28, 2014 | 6.217 | 6.217 | 6.066 | 6.134 | 11,230 | -0.11(-1.76%) |
Apr 25, 2014 | 6.248 | 6.289 | 6.191 | 6.244 | 19,291 | -0.14(-2.14%) |
Apr 24, 2014 | 6.077 | 6.380 | 5.963 | 6.380 | 73,586 | +0.29(+4.73%) |
Apr 23, 2014 | 6.062 | 6.138 | 6.024 | 6.092 | 28,584 | -0.09(-1.41%) |
Apr 22, 2014 | 6.149 | 6.191 | 6.013 | 6.179 | 7,105 | -0.02(-0.37%) |
Apr 21, 2014 | 6.191 | 6.210 | 5.873 | 6.202 | 20,851 | +0.02(+0.31%) |
Apr 17, 2014 | 6.073 | 6.183 | 6.183 | 6.183 | 72,319 | +0.12(+1.94%) |
Apr 16, 2014 | 6.209 | 6.209 | 5.994 | 6.066 | 3,238 | -0.02(-0.31%) |
Apr 15, 2014 | 6.051 | 6.191 | 5.986 | 6.085 | 2,583 | +0.03(+0.56%) |
Apr 14, 2014 | 6.066 | 6.081 | 5.876 | 6.051 | 21,904 | +0.05(+0.76%) |
Apr 11, 2014 | 6.039 | 6.104 | 5.876 | 6.005 | 25,702 | -0.05(-0.81%) |
Apr 10, 2014 | 5.902 | 6.210 | 5.828 | 6.054 | 19,637 | +0.20(+3.43%) |
Apr 09, 2014 | 5.706 | 5.865 | 5.691 | 5.854 | 30,242 | +0.19(+3.28%) |
Apr 08, 2014 | 5.793 | 5.793 | 5.608 | 5.668 | 12,415 | -0.09(-1.58%) |
Apr 07, 2014 | 5.721 | 5.869 | 5.653 | 5.759 | 17,182 | -0.02(-0.26%) |
Apr 04, 2014 | 5.806 | 5.806 | 5.702 | 5.774 | 9,274 | -0.06(-1.10%) |
Apr 03, 2014 | 5.710 | 5.869 | 5.626 | 5.838 | 26,607 | +0.17(+2.94%) |
Apr 02, 2014 | 5.713 | 5.721 | 5.672 | 5.672 | 4,030 | -0.01(-0.13%) |
Apr 01, 2014 | 5.706 | 5.717 | 5.649 | 5.679 | 13,909 | +0.12(+2.18%) |
Mar 31, 2014 | 5.555 | 5.588 | 5.528 | 5.558 | 29,297 | -0.09(-1.61%) |
Mar 28, 2014 | 5.569 | 5.788 | 5.569 | 5.649 | 6,089 | -0.02(-0.27%) |
Mar 27, 2014 | 5.740 | 5.906 | 5.649 | 5.664 | 22,096 | -0.10(-1.71%) |
Mar 26, 2014 | 5.782 | 5.801 | 5.755 | 5.763 | 14,453 | +0.03(+0.60%) |
Mar 25, 2014 | 5.721 | 5.804 | 5.721 | 5.729 | 23,282 | -0.06(-1.05%) |
Mar 24, 2014 | 5.721 | 5.867 | 5.721 | 5.789 | 9,406 | -0.06(-1.04%) |
Mar 21, 2014 | 5.816 | 5.852 | 5.672 | 5.850 | 33,277 | +0.00(+0.00%) |
Mar 20, 2014 | 5.910 | 5.910 | 5.767 | 5.850 | 3,866 | -0.09(-1.59%) |
Mar 19, 2014 | 5.910 | 5.967 | 5.825 | 5.945 | 16,036 | +0.07(+1.16%) |
Mar 18, 2014 | 6.028 | 6.028 | 5.725 | 5.876 | 8,213 | -0.15(-2.45%) |
Mar 17, 2014 | 6.100 | 6.104 | 6.024 | 6.024 | 16,192 | -0.02(-0.31%) |
Mar 14, 2014 | 6.062 | 6.062 | 6.043 | 6.043 | 1,488 | -0.05(-0.75%) |
Mar 13, 2014 | 6.062 | 6.107 | 6.062 | 6.089 | 12,735 | +0.01(+0.12%) |
Mar 12, 2014 | 6.062 | 6.138 | 6.062 | 6.081 | 17,789 | -0.05(-0.80%) |
Mar 11, 2014 | 6.251 | 6.251 | 6.130 | 6.130 | 5,043 | -0.11(-1.82%) |
Mar 10, 2014 | 6.236 | 6.380 | 6.195 | 6.244 | 21,598 | +0.01(+0.12%) |
Mar 07, 2014 | 6.270 | 6.297 | 6.236 | 6.236 | 52,658 | -0.03(-0.54%) |
Mar 06, 2014 | 6.274 | 6.376 | 6.270 | 6.270 | 15,796 | -0.02(-0.30%) |
Mar 05, 2014 | 6.312 | 6.327 | 6.270 | 6.289 | 12,948 | -0.07(-1.13%) |
Mar 04, 2014 | 6.384 | 6.395 | 6.214 | 6.361 | 28,991 | +0.15(+2.38%) |
Mar 03, 2014 | 6.346 | 6.384 | 6.145 | 6.214 | 48,472 | -0.10(-1.62%) |
Feb 28, 2014 | 6.066 | 6.316 | 6.066 | 6.316 | 43,278 | +0.23(+3.80%) |
Feb 27, 2014 | 6.248 | 6.248 | 6.085 | 6.085 | 33,554 | -0.20(-3.25%) |
Feb 26, 2014 | 6.179 | 6.350 | 6.153 | 6.289 | 72,715 | +0.07(+1.16%) |
Feb 25, 2014 | 6.149 | 6.304 | 6.066 | 6.217 | 22,321 | +0.17(+2.76%) |
Feb 24, 2014 | 5.831 | 6.081 | 5.778 | 6.051 | 13,703 | +0.27(+4.72%) |
Feb 21, 2014 | 5.729 | 5.778 | 5.702 | 5.778 | 17,037 | -0.02(-0.39%) |
Feb 20, 2014 | 5.751 | 5.993 | 5.751 | 5.801 | 38,970 | +0.18(+3.24%) |
Feb 19, 2014 | 5.588 | 5.639 | 5.569 | 5.619 | 7,078 | +0.02(+0.27%) |
Feb 18, 2014 | 5.668 | 5.736 | 5.543 | 5.604 | 13,101 | -0.11(-1.99%) |
Feb 14, 2014 | 5.577 | 5.717 | 5.717 | 5.717 | 11,085 | -0.06(-1.07%) |
Feb 13, 2014 | 5.666 | 5.779 | 5.591 | 5.779 | 1,985 | +0.03(+0.52%) |
Feb 12, 2014 | 5.745 | 5.866 | 5.092 | 5.749 | 10,694 | +0.05(+0.79%) |
Feb 11, 2014 | 5.752 | 5.771 | 5.470 | 5.703 | 7,889 | +0.25(+4.64%) |
Feb 10, 2014 | 5.586 | 5.586 | 5.357 | 5.451 | 22,043 | -0.10(-1.83%) |
Feb 07, 2014 | 5.639 | 5.639 | 5.519 | 5.552 | 94,664 | +0.00(+0.07%) |
Feb 06, 2014 | 5.477 | 5.650 | 5.477 | 5.549 | 2,690 | +0.09(+1.59%) |
Feb 05, 2014 | 5.379 | 5.598 | 5.379 | 5.462 | 6,898 | -0.45(-7.59%) |
Feb 04, 2014 | 5.911 | 5.911 | 5.911 | 5.911 | 413 | +0.27(+4.75%) |