Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.800 | 3.830 | 3.685 | 3.760 | 3,208 | +0.00(+0.00%) |
Feb 26, 2015 | 3.750 | 3.800 | 3.750 | 3.760 | 23,381 | +0.10(+2.73%) |
Feb 25, 2015 | 3.705 | 3.705 | 3.600 | 3.660 | 14,267 | -0.04(-1.08%) |
Feb 24, 2015 | 3.750 | 3.850 | 3.550 | 3.700 | 20,584 | -0.12(-3.14%) |
Feb 23, 2015 | 4.010 | 4.010 | 3.750 | 3.820 | 41,743 | -0.23(-5.68%) |
Feb 20, 2015 | 4.210 | 4.250 | 4.010 | 4.050 | 38,585 | -0.15(-3.57%) |
Feb 19, 2015 | 4.300 | 4.300 | 4.130 | 4.200 | 44,193 | -0.15(-3.45%) |
Feb 18, 2015 | 4.620 | 4.940 | 4.350 | 4.350 | 153,747 | -0.03(-0.68%) |
Feb 17, 2015 | 4.000 | 4.440 | 4.000 | 4.380 | 32,716 | +0.39(+9.77%) |
Feb 13, 2015 | 3.990 | 3.990 | 3.990 | 0 | -0.13(-3.16%) | |
Feb 12, 2015 | 4.400 | 4.450 | 4.100 | 4.120 | 25,429 | -0.33(-7.42%) |
Feb 11, 2015 | 4.590 | 4.600 | 4.350 | 4.450 | 38,798 | -0.10(-2.20%) |
Feb 10, 2015 | 4.700 | 4.810 | 4.450 | 4.550 | 38,044 | -0.15(-3.19%) |
Feb 09, 2015 | 4.690 | 4.810 | 4.545 | 4.700 | 20,440 | +0.30(+6.82%) |
Feb 06, 2015 | 4.000 | 4.850 | 3.810 | 4.400 | 89,770 | +0.55(+14.29%) |
Feb 05, 2015 | 3.490 | 4.000 | 3.490 | 3.850 | 40,957 | +0.45(+13.24%) |
Feb 04, 2015 | 3.000 | 3.430 | 2.800 | 3.400 | 19,165 | +0.64(+23.19%) |
Feb 03, 2015 | 2.750 | 2.760 | 2.730 | 2.760 | 5,509 | +0.01(+0.36%) |
Feb 02, 2015 | 2.875 | 2.880 | 2.680 | 2.750 | 15,021 | -0.13(-4.51%) |
Jan 30, 2015 | 2.750 | 2.900 | 2.680 | 2.880 | 10,185 | +0.00(+0.00%) |
Jan 29, 2015 | 2.800 | 2.950 | 2.740 | 2.880 | 11,044 | -0.02(-0.69%) |
Jan 28, 2015 | 3.000 | 3.000 | 2.900 | 2.900 | 4,851 | -0.10(-3.33%) |
Jan 27, 2015 | 3.070 | 3.100 | 3.000 | 3.000 | 5,505 | -0.10(-3.23%) |
Jan 26, 2015 | 3.100 | 3.100 | 3.010 | 3.100 | 9,026 | -0.07(-2.21%) |
Jan 23, 2015 | 3.250 | 3.310 | 3.110 | 3.170 | 20,784 | -0.23(-6.76%) |
Jan 22, 2015 | 3.300 | 3.430 | 3.150 | 3.400 | 7,239 | -0.10(-2.86%) |
Jan 21, 2015 | 3.500 | 3.500 | 3.250 | 3.500 | 2,132 | -0.01(-0.28%) |
Jan 20, 2015 | 3.550 | 3.550 | 3.510 | 3.510 | 1,469 | -0.03(-0.85%) |
Jan 16, 2015 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.14%) | |
Jan 15, 2015 | 3.550 | 3.550 | 3.400 | 3.500 | 5,842 | -0.05(-1.41%) |
Jan 14, 2015 | 3.600 | 3.600 | 3.500 | 3.550 | 8,402 | -0.05(-1.39%) |
Jan 13, 2015 | 3.600 | 0 | -0.14(-3.74%) | |||
Jan 12, 2015 | 3.750 | 3.750 | 3.600 | 3.740 | 5,785 | -0.01(-0.27%) |
Jan 09, 2015 | 3.740 | 3.750 | 3.700 | 3.750 | 14,355 | +0.01(+0.27%) |
Jan 08, 2015 | 3.780 | 3.780 | 3.650 | 3.740 | 840 | +0.05(+1.36%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.600 | 3.690 | 3,654 | -0.01(-0.27%) |
Jan 06, 2015 | 3.600 | 3.730 | 3.570 | 3.700 | 10,007 | -0.06(-1.60%) |
Jan 05, 2015 | 3.745 | 3.890 | 3.700 | 3.760 | 25,228 | +0.02(+0.53%) |
Jan 02, 2015 | 3.750 | 3.750 | 3.560 | 3.740 | 7,885 | -0.01(-0.26%) |
Dec 31, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.80%) | |
Dec 30, 2014 | 3.700 | 3.750 | 3.650 | 3.720 | 3,035 | -0.03(-0.80%) |
Dec 29, 2014 | 3.695 | 3.750 | 3.650 | 3.750 | 12,048 | +0.00(+0.00%) |
Dec 26, 2014 | 3.750 | 3.800 | 3.570 | 3.750 | 18,779 | +0.07(+1.90%) |
Dec 24, 2014 | 3.680 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | |
Dec 23, 2014 | 3.650 | 3.940 | 3.600 | 3.740 | 17,195 | +0.09(+2.47%) |
Dec 22, 2014 | 3.610 | 3.950 | 3.590 | 3.650 | 17,434 | +0.03(+0.83%) |
Dec 19, 2014 | 4.000 | 4.000 | 3.620 | 3.620 | 9,953 | -0.13(-3.47%) |
Dec 18, 2014 | 3.680 | 3.920 | 3.650 | 3.750 | 27,018 | +0.10(+2.74%) |
Dec 17, 2014 | 3.750 | 3.750 | 3.560 | 3.650 | 15,787 | -0.11(-2.93%) |
Dec 16, 2014 | 3.920 | 3.920 | 3.750 | 3.760 | 5,960 | +0.01(+0.27%) |
Dec 15, 2014 | 3.800 | 3.800 | 3.750 | 3.750 | 5,649 | -0.10(-2.60%) |
Dec 12, 2014 | 3.750 | 3.850 | 3.750 | 3.850 | 3,342 | +0.10(+2.67%) |
Dec 11, 2014 | 3.850 | 3.850 | 3.750 | 3.750 | 15,967 | -0.15(-3.85%) |
Dec 10, 2014 | 4.000 | 4.000 | 3.800 | 3.900 | 8,635 | +0.09(+2.36%) |
Dec 09, 2014 | 4.030 | 4.030 | 3.760 | 3.810 | 13,242 | -0.24(-5.93%) |
Dec 08, 2014 | 4.030 | 4.050 | 3.800 | 4.050 | 9,157 | +0.02(+0.50%) |
Dec 05, 2014 | 4.020 | 4.030 | 3.950 | 4.030 | 12,744 | +0.12(+3.07%) |
Dec 04, 2014 | 4.030 | 4.030 | 3.800 | 3.910 | 1,956 | -0.12(-2.98%) |
Dec 03, 2014 | 4.030 | 4.030 | 3.700 | 4.030 | 3,312 | +0.00(+0.00%) |
Dec 02, 2014 | 4.050 | 4.050 | 3.550 | 4.030 | 4,206 | +0.00(+0.12%) |
Dec 01, 2014 | 4.100 | 4.100 | 3.950 | 4.025 | 4,881 | -0.02(-0.62%) |
Nov 28, 2014 | 4.000 | 4.050 | 3.660 | 4.050 | 8,970 | +0.05(+1.25%) |
Nov 26, 2014 | 4.000 | 4.000 | 4.000 | 0 | +0.22(+5.82%) | |
Nov 25, 2014 | 3.820 | 3.870 | 3.780 | 3.780 | 6,626 | -0.02(-0.53%) |
Nov 24, 2014 | 3.840 | 3.875 | 3.800 | 3.800 | 15,466 | -0.05(-1.30%) |
Nov 21, 2014 | 3.860 | 3.990 | 3.850 | 3.850 | 4,452 | -0.01(-0.26%) |
Nov 20, 2014 | 4.000 | 4.010 | 3.860 | 3.860 | 15,959 | -0.14(-3.50%) |
Nov 19, 2014 | 4.190 | 4.190 | 4.000 | 4.000 | 6,950 | -0.04(-0.99%) |
Nov 18, 2014 | 4.480 | 4.480 | 4.000 | 4.040 | 14,176 | -0.44(-9.82%) |
Nov 17, 2014 | 4.480 | 4.480 | 4.300 | 4.480 | 2,739 | +0.08(+1.82%) |
Nov 14, 2014 | 4.400 | 4.500 | 4.340 | 4.400 | 3,924 | +0.10(+2.33%) |
Nov 13, 2014 | 4.750 | 4.750 | 4.300 | 4.300 | 10,372 | -0.35(-7.53%) |
Nov 12, 2014 | 4.800 | 4.800 | 4.510 | 4.650 | 8,120 | -0.30(-6.06%) |
Nov 11, 2014 | 4.850 | 5.070 | 4.600 | 4.950 | 77,744 | +0.23(+4.87%) |
Nov 10, 2014 | 4.720 | 4.850 | 4.500 | 4.720 | 16,823 | +0.05(+1.07%) |
Nov 07, 2014 | 4.200 | 4.710 | 4.200 | 4.670 | 17,682 | +0.47(+11.19%) |
Nov 06, 2014 | 4.140 | 4.440 | 4.100 | 4.200 | 39,140 | +0.05(+1.20%) |
Nov 05, 2014 | 4.050 | 4.170 | 3.880 | 4.150 | 10,301 | +0.16(+4.01%) |
Nov 04, 2014 | 3.910 | 4.050 | 3.850 | 3.990 | 4,892 | +0.12(+3.10%) |
Nov 03, 2014 | 3.990 | 4.000 | 3.870 | 3.870 | 8,334 | -0.06(-1.53%) |
Oct 31, 2014 | 3.510 | 3.990 | 3.500 | 3.930 | 11,924 | +0.28(+7.67%) |
Oct 30, 2014 | 3.400 | 3.650 | 3.400 | 3.650 | 10,517 | +0.30(+8.96%) |
Oct 29, 2014 | 3.350 | 3.280 | 3.350 | 1,051 | +0.07(+2.13%) | |
Oct 28, 2014 | 3.500 | 3.500 | 3.280 | 3.280 | 12,029 | -0.37(-10.14%) |
Oct 27, 2014 | 3.400 | 3.650 | 3.500 | 3.650 | 1,602 | +0.15(+4.29%) |
Oct 24, 2014 | 3.600 | 3.600 | 3.400 | 3.500 | 849 | -0.08(-2.23%) |
Oct 23, 2014 | 3.570 | 3.800 | 3.570 | 3.580 | 8,131 | +0.01(+0.28%) |
Oct 22, 2014 | 3.570 | 3.750 | 3.550 | 3.570 | 3,764 | +0.02(+0.56%) |
Oct 21, 2014 | 3.400 | 3.550 | 3.300 | 3.550 | 3,658 | +0.05(+1.43%) |
Oct 20, 2014 | 2.830 | 3.560 | 2.830 | 3.500 | 9,224 | +0.00(+0.00%) |
Oct 17, 2014 | 2.750 | 3.500 | 2.750 | 3.500 | 14,198 | +0.75(+27.27%) |
Oct 16, 2014 | 2.880 | 2.900 | 2.510 | 2.750 | 12,110 | -0.13(-4.51%) |
Oct 15, 2014 | 2.880 | 2.915 | 2.600 | 2.880 | 12,362 | -0.07(-2.37%) |
Oct 14, 2014 | 3.000 | 3.000 | 2.670 | 2.950 | 17,414 | -0.04(-1.34%) |
Oct 13, 2014 | 3.060 | 2.800 | 2.990 | 16,607 | -0.11(-3.55%) | |
Oct 10, 2014 | 3.100 | 3.220 | 3.000 | 3.100 | 15,356 | -0.14(-4.32%) |
Oct 09, 2014 | 3.350 | 3.500 | 3.250 | 3.240 | 15,500 | -0.16(-4.71%) |
Oct 08, 2014 | 3.520 | 3.520 | 3.350 | 3.400 | 15,938 | -0.12(-3.41%) |
Oct 07, 2014 | 3.760 | 3.850 | 3.510 | 3.520 | 19,140 | -0.24(-6.38%) |
Oct 06, 2014 | 4.000 | 4.000 | 3.570 | 3.760 | 11,360 | -0.24(-6.00%) |
Oct 03, 2014 | 3.910 | 4.000 | 3.750 | 4.000 | 6,750 | +0.09(+2.30%) |
Oct 02, 2014 | 4.000 | 4.000 | 3.900 | 3.910 | 7,711 | +0.06(+1.56%) |
Oct 01, 2014 | 4.200 | 4.200 | 3.820 | 3.850 | 9,696 | -0.35(-8.33%) |
Sep 30, 2014 | 4.050 | 4.200 | 3.750 | 4.200 | 20,774 | +0.15(+3.70%) |
Sep 29, 2014 | 4.030 | 4.050 | 4.030 | 4.050 | 1,128 | +0.05(+1.25%) |
Sep 26, 2014 | 3.990 | 4.000 | 3.850 | 4.000 | 5,927 | +0.02(+0.50%) |
Sep 25, 2014 | 4.025 | 4.035 | 3.750 | 3.980 | 12,926 | -0.12(-2.93%) |
Sep 24, 2014 | 4.100 | 4.130 | 4.090 | 4.100 | 10,362 | -0.15(-3.53%) |
Sep 23, 2014 | 4.110 | 4.250 | 4.100 | 4.250 | 4,196 | +0.15(+3.66%) |
Sep 22, 2014 | 4.200 | 4.200 | 4.000 | 4.100 | 2,065 | -0.10(-2.38%) |
Sep 19, 2014 | 4.040 | 4.250 | 4.040 | 4.200 | 43,246 | +0.16(+4.06%) |
Sep 18, 2014 | 4.010 | 4.180 | 3.990 | 4.036 | 12,512 | +0.04(+0.90%) |
Sep 17, 2014 | 3.750 | 4.010 | 3.750 | 4.000 | 9,293 | +0.07(+1.78%) |
Sep 16, 2014 | 4.000 | 4.030 | 3.900 | 3.930 | 20,974 | -0.07(-1.75%) |
Sep 15, 2014 | 3.950 | 4.030 | 3.750 | 4.000 | 64,274 | -0.03(-0.74%) |
Sep 12, 2014 | 4.110 | 4.110 | 4.000 | 4.030 | 22,536 | -0.08(-1.95%) |
Sep 11, 2014 | 4.195 | 4.200 | 4.000 | 4.110 | 49,066 | -0.14(-3.29%) |
Sep 10, 2014 | 4.470 | 4.550 | 4.150 | 4.250 | 18,004 | -0.25(-5.56%) |
Sep 09, 2014 | 4.500 | 4.560 | 4.500 | 4.500 | 20,257 | -0.05(-1.10%) |
Sep 08, 2014 | 4.570 | 4.650 | 4.500 | 4.550 | 10,923 | -0.02(-0.44%) |
Sep 05, 2014 | 4.600 | 4.600 | 4.560 | 4.570 | 9,996 | -0.08(-1.72%) |
Sep 04, 2014 | 4.560 | 4.720 | 4.560 | 4.650 | 106,751 | +0.10(+2.20%) |
Sep 03, 2014 | 4.550 | 4.740 | 4.550 | 4.550 | 9,033 | -0.12(-2.57%) |
Sep 02, 2014 | 4.600 | 4.800 | 4.550 | 4.670 | 9,777 | -0.08(-1.68%) |
Aug 29, 2014 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
Aug 28, 2014 | 4.800 | 4.940 | 4.800 | 4.800 | 866 | -0.15(-3.03%) |
Aug 27, 2014 | 4.750 | 4.950 | 4.750 | 4.950 | 5,310 | +0.00(+0.00%) |
Aug 26, 2014 | 4.900 | 4.990 | 4.750 | 4.950 | 4,433 | +0.05(+1.02%) |
Aug 25, 2014 | 5.020 | 5.020 | 4.900 | 4.900 | 59,593 | -0.07(-1.41%) |
Aug 22, 2014 | 5.065 | 4.970 | 4.970 | 12,159 | -0.09(-1.78%) | |
Aug 21, 2014 | 5.190 | 5.190 | 5.100 | 5.060 | 79,945 | -0.02(-0.39%) |
Aug 20, 2014 | 5.050 | 5.150 | 5.050 | 5.080 | 28,012 | +0.03(+0.59%) |
Aug 19, 2014 | 5.145 | 5.145 | 5.050 | 5.050 | 14,726 | -0.10(-1.94%) |
Aug 18, 2014 | 5.050 | 5.190 | 5.050 | 5.150 | 9,404 | +0.10(+1.98%) |
Aug 15, 2014 | 5.100 | 4.900 | 5.050 | 4,006 | +0.15(+3.06%) | |
Aug 14, 2014 | 5.010 | 5.100 | 4.770 | 4.900 | 2,416 | -0.15(-2.97%) |
Aug 13, 2014 | 5.100 | 4.945 | 5.050 | 6,018 | +0.10(+2.12%) | |
Aug 12, 2014 | 5.385 | 5.385 | 4.750 | 4.945 | 10,402 | -0.35(-6.70%) |
Aug 11, 2014 | 5.550 | 5.600 | 4.650 | 5.300 | 39,571 | -0.25(-4.50%) |
Aug 08, 2014 | 5.300 | 5.590 | 5.200 | 5.550 | 10,618 | +0.24(+4.52%) |
Aug 07, 2014 | 5.250 | 5.550 | 5.000 | 5.310 | 20,845 | -0.29(-5.18%) |
Aug 06, 2014 | 5.490 | 5.600 | 5.420 | 5.600 | 4,363 | +0.10(+1.82%) |
Aug 05, 2014 | 5.250 | 5.500 | 5.250 | 5.500 | 8,479 | +0.30(+5.77%) |
Aug 04, 2014 | 5.390 | 5.390 | 5.150 | 5.200 | 1,822 | -0.19(-3.53%) |
Aug 01, 2014 | 5.150 | 5.390 | 4.995 | 5.390 | 18,179 | -0.01(-0.19%) |
Jul 31, 2014 | 5.250 | 5.450 | 5.150 | 5.400 | 7,972 | +0.10(+1.89%) |
Jul 30, 2014 | 5.150 | 5.300 | 5.150 | 5.300 | 5,750 | -0.04(-0.75%) |
Jul 29, 2014 | 5.340 | 5.400 | 5.310 | 5.340 | 9,897 | +0.00(+0.00%) |
Jul 28, 2014 | 5.330 | 5.340 | 5.120 | 5.340 | 14,712 | -0.01(-0.19%) |
Jul 25, 2014 | 5.160 | 5.450 | 5.080 | 5.350 | 5,979 | +0.00(+0.00%) |
Jul 24, 2014 | 5.380 | 5.380 | 5.100 | 5.350 | 12,468 | -0.05(-0.93%) |
Jul 23, 2014 | 5.310 | 5.590 | 5.230 | 5.400 | 8,403 | +0.09(+1.69%) |
Jul 22, 2014 | 5.400 | 5.410 | 5.300 | 5.310 | 8,149 | -0.09(-1.67%) |
Jul 21, 2014 | 5.720 | 5.720 | 5.400 | 5.400 | 31,868 | -0.32(-5.59%) |
Jul 18, 2014 | 5.700 | 5.760 | 5.650 | 5.720 | 16,938 | -0.08(-1.38%) |
Jul 17, 2014 | 5.870 | 5.950 | 5.750 | 5.800 | 7,352 | +0.09(+1.58%) |
Jul 16, 2014 | 5.910 | 5.910 | 5.700 | 5.710 | 4,247 | -0.20(-3.38%) |
Jul 15, 2014 | 5.970 | 6.100 | 5.750 | 5.910 | 9,945 | -0.07(-1.17%) |
Jul 14, 2014 | 5.900 | 6.150 | 5.800 | 5.980 | 14,188 | +0.08(+1.36%) |
Jul 11, 2014 | 5.800 | 6.050 | 5.800 | 5.900 | 8,424 | +0.13(+2.25%) |
Jul 10, 2014 | 6.100 | 6.100 | 5.620 | 5.770 | 9,131 | -0.33(-5.41%) |
Jul 09, 2014 | 5.850 | 6.200 | 5.850 | 6.100 | 11,378 | +0.25(+4.27%) |
Jul 08, 2014 | 6.000 | 6.000 | 5.600 | 5.850 | 18,389 | -0.43(-6.85%) |
Jul 07, 2014 | 6.450 | 6.460 | 5.500 | 6.280 | 42,291 | -0.17(-2.64%) |
Jul 03, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.15(-2.27%) | |
Jul 02, 2014 | 6.710 | 6.740 | 6.500 | 6.600 | 44,289 | -0.15(-2.22%) |
Jul 01, 2014 | 6.990 | 6.990 | 6.420 | 6.750 | 71,625 | +0.02(+0.30%) |
Jun 30, 2014 | 6.405 | 6.800 | 6.310 | 6.730 | 22,487 | +0.23(+3.54%) |
Jun 27, 2014 | 6.100 | 6.530 | 6.100 | 6.500 | 25,790 | +0.35(+5.69%) |
Jun 26, 2014 | 6.220 | 6.300 | 6.150 | 6.150 | 26,897 | -0.07(-1.13%) |
Jun 25, 2014 | 6.575 | 6.600 | 6.160 | 6.220 | 30,207 | -0.20(-3.12%) |
Jun 24, 2014 | 6.755 | 6.760 | 6.300 | 6.420 | 29,125 | -0.08(-1.23%) |
Jun 23, 2014 | 6.000 | 6.500 | 5.990 | 6.500 | 47,400 | +0.63(+10.73%) |
Jun 20, 2014 | 5.390 | 5.900 | 5.390 | 5.870 | 52,124 | +0.48(+8.91%) |
Jun 19, 2014 | 4.830 | 5.390 | 4.830 | 5.390 | 22,232 | +0.51(+10.45%) |
Jun 18, 2014 | 4.845 | 4.880 | 4.830 | 4.880 | 6,873 | +0.05(+1.04%) |
Jun 17, 2014 | 4.870 | 4.870 | 4.650 | 4.830 | 16,547 | +0.03(+0.63%) |
Jun 16, 2014 | 4.800 | 4.850 | 4.760 | 4.800 | 16,617 | -0.01(-0.21%) |
Jun 13, 2014 | 4.860 | 4.860 | 4.750 | 4.810 | 8,660 | -0.05(-1.03%) |
Jun 12, 2014 | 4.830 | 4.870 | 4.745 | 4.860 | 7,962 | +0.04(+0.83%) |
Jun 11, 2014 | 4.520 | 4.880 | 4.400 | 4.820 | 22,795 | +0.37(+8.31%) |
Jun 10, 2014 | 4.900 | 4.900 | 4.260 | 4.450 | 71,986 | -0.68(-13.26%) |
Jun 06, 2014 | 5.250 | 5.350 | 5.060 | 5.130 | 14,963 | -0.07(-1.35%) |
Jun 05, 2014 | 5.210 | 5.280 | 5.120 | 5.200 | 7,355 | -0.01(-0.19%) |
Jun 04, 2014 | 5.230 | 5.260 | 5.120 | 5.210 | 7,988 | -0.09(-1.70%) |
Jun 03, 2014 | 5.400 | 5.500 | 5.230 | 5.300 | 17,979 | -0.10(-1.85%) |
Jun 02, 2014 | 5.310 | 5.570 | 5.250 | 5.400 | 6,508 | +0.08(+1.50%) |
May 30, 2014 | 5.310 | 5.370 | 5.310 | 5.320 | 9,803 | +0.02(+0.38%) |
May 29, 2014 | 5.310 | 5.310 | 5.250 | 5.300 | 5,997 | -0.07(-1.30%) |
May 28, 2014 | 5.690 | 5.690 | 5.250 | 5.370 | 26,101 | -0.04(-0.74%) |
May 27, 2014 | 5.400 | 5.700 | 5.220 | 5.410 | 34,403 | -0.09(-1.64%) |
May 23, 2014 | 5.500 | 5.500 | 5.500 | 0 | -0.01(-0.18%) | |
May 22, 2014 | 5.450 | 5.950 | 5.450 | 5.510 | 16,317 | +0.16(+2.99%) |
May 21, 2014 | 5.575 | 5.600 | 5.300 | 5.350 | 17,561 | -0.25(-4.46%) |
May 20, 2014 | 5.750 | 5.890 | 5.600 | 5.600 | 23,755 | -0.15(-2.61%) |
May 19, 2014 | 5.350 | 5.850 | 5.350 | 5.750 | 45,353 | +0.35(+6.48%) |
May 16, 2014 | 5.250 | 5.650 | 5.250 | 5.400 | 13,004 | +0.10(+1.89%) |
May 15, 2014 | 5.330 | 5.420 | 5.160 | 5.300 | 11,393 | -0.12(-2.21%) |
May 14, 2014 | 5.540 | 5.540 | 5.400 | 5.420 | 9,943 | -0.12(-2.17%) |
May 13, 2014 | 5.660 | 5.660 | 5.400 | 5.540 | 9,577 | -0.01(-0.18%) |
May 12, 2014 | 5.290 | 5.750 | 5.290 | 5.550 | 33,864 | +0.25(+4.72%) |
May 09, 2014 | 5.150 | 5.300 | 5.060 | 5.300 | 25,012 | +0.15(+2.91%) |
May 08, 2014 | 5.390 | 5.390 | 5.050 | 5.150 | 8,903 | -0.05(-0.96%) |
May 07, 2014 | 5.490 | 5.650 | 5.000 | 5.200 | 21,731 | -0.29(-5.28%) |
May 06, 2014 | 5.050 | 5.490 | 5.050 | 5.490 | 22,072 | +0.44(+8.71%) |
May 05, 2014 | 5.100 | 5.150 | 5.000 | 5.050 | 21,939 | -0.20(-3.81%) |
May 02, 2014 | 5.300 | 5.300 | 5.100 | 5.250 | 17,695 | -0.05(-0.94%) |
May 01, 2014 | 5.445 | 5.490 | 5.250 | 5.300 | 10,202 | -0.15(-2.75%) |
Apr 30, 2014 | 5.600 | 5.600 | 5.060 | 5.450 | 32,398 | -0.16(-2.85%) |
Apr 29, 2014 | 5.760 | 6.000 | 5.550 | 5.610 | 17,368 | -0.19(-3.28%) |
Apr 28, 2014 | 6.400 | 6.400 | 5.800 | 5.800 | 14,605 | -0.40(-6.45%) |
Apr 25, 2014 | 6.300 | 6.500 | 6.160 | 6.200 | 7,913 | -0.10(-1.59%) |
Apr 24, 2014 | 6.370 | 6.450 | 6.150 | 6.300 | 13,660 | +0.15(+2.44%) |
Apr 23, 2014 | 6.450 | 6.500 | 5.950 | 6.150 | 27,923 | -0.30(-4.65%) |
Apr 22, 2014 | 6.110 | 6.450 | 6.110 | 6.450 | 35,992 | +0.35(+5.74%) |
Apr 21, 2014 | 5.990 | 6.150 | 5.890 | 6.100 | 26,402 | +0.28(+4.81%) |
Apr 17, 2014 | 5.820 | 5.820 | 5.820 | 0 | +0.58(+11.07%) | |
Apr 16, 2014 | 5.210 | 5.305 | 5.030 | 5.240 | 11,813 | +0.03(+0.58%) |
Apr 15, 2014 | 5.185 | 5.820 | 4.950 | 5.210 | 55,655 | +0.31(+6.33%) |
Apr 14, 2014 | 5.300 | 5.450 | 4.480 | 4.900 | 70,722 | -0.47(-8.75%) |
Apr 11, 2014 | 6.040 | 6.040 | 4.960 | 5.370 | 0 | -0.64(-10.65%) |
Apr 10, 2014 | 6.500 | 6.500 | 6.010 | 6.010 | 37,332 | -0.49(-7.54%) |
Apr 09, 2014 | 6.310 | 6.500 | 6.310 | 6.500 | 24,465 | +0.20(+3.17%) |
Apr 08, 2014 | 6.055 | 6.590 | 6.010 | 6.300 | 25,737 | +0.21(+3.45%) |
Apr 07, 2014 | 6.610 | 6.610 | 6.000 | 6.090 | 84,453 | -0.52(-7.87%) |
Apr 04, 2014 | 7.150 | 7.180 | 6.610 | 6.610 | 0 | -0.44(-6.24%) |
Apr 03, 2014 | 7.060 | 7.154 | 6.850 | 7.050 | 19,083 | -0.01(-0.14%) |
Apr 02, 2014 | 7.200 | 7.340 | 7.010 | 7.060 | 38,834 | -0.19(-2.62%) |
Apr 01, 2014 | 7.390 | 7.390 | 7.250 | 7.250 | 12,083 | -0.06(-0.82%) |
Mar 31, 2014 | 7.050 | 7.560 | 7.050 | 7.310 | 29,240 | +0.29(+4.13%) |
Mar 28, 2014 | 7.180 | 7.180 | 7.000 | 7.020 | 0 | -0.13(-1.82%) |
Mar 27, 2014 | 7.025 | 7.200 | 6.510 | 7.150 | 74,854 | +0.10(+1.42%) |
Mar 26, 2014 | 7.460 | 7.540 | 7.050 | 7.050 | 26,497 | -0.42(-5.62%) |
Mar 25, 2014 | 7.470 | 7.570 | 7.150 | 7.470 | 34,786 | +0.32(+4.48%) |
Mar 24, 2014 | 7.665 | 7.700 | 6.700 | 7.150 | 92,367 | -0.44(-5.80%) |
Mar 21, 2014 | 7.965 | 8.000 | 7.590 | 7.590 | 50,064 | -0.36(-4.53%) |
Mar 20, 2014 | 8.250 | 8.250 | 7.930 | 7.950 | 68,618 | -0.35(-4.22%) |
Mar 19, 2014 | 8.815 | 8.900 | 7.950 | 8.300 | 119,912 | -0.41(-4.71%) |
Mar 18, 2014 | 8.800 | 8.980 | 8.600 | 8.710 | 133,127 | +0.25(+2.96%) |
Mar 17, 2014 | 7.600 | 8.610 | 7.500 | 8.460 | 191,621 | +0.86(+11.32%) |
Mar 14, 2014 | 7.140 | 8.480 | 6.750 | 7.600 | 0 | +0.32(+4.40%) |
Mar 13, 2014 | 7.640 | 7.680 | 6.930 | 7.280 | 129,456 | -0.34(-4.46%) |
Mar 12, 2014 | 7.910 | 7.950 | 7.500 | 7.620 | 165,531 | -0.31(-3.91%) |
Mar 11, 2014 | 8.880 | 8.900 | 7.500 | 7.930 | 355,210 | -1.03(-11.50%) |
Mar 10, 2014 | 10.26 | 10.45 | 8.910 | 8.960 | 537,267 | -0.70(-7.25%) |
Mar 07, 2014 | 8.900 | 9.900 | 8.800 | 9.660 | 0 | +0.96(+11.03%) |
Mar 06, 2014 | 8.600 | 8.850 | 8.500 | 8.700 | 102,590 | +0.30(+3.57%) |
Mar 05, 2014 | 8.100 | 9.230 | 8.050 | 8.400 | 190,506 | +0.30(+3.70%) |
Mar 04, 2014 | 7.980 | 8.170 | 7.965 | 8.100 | 89,075 | +0.14(+1.76%) |