Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 5.207 | 5.207 | 4.964 | 4.982 | 1,236,773 | -0.29(-5.46%) |
Jan 29, 2015 | 5.243 | 5.288 | 4.748 | 5.270 | 1,394,150 | +0.11(+2.09%) |
Jan 28, 2015 | 5.522 | 5.522 | 5.072 | 5.162 | 1,171,491 | -0.41(-7.42%) |
Jan 27, 2015 | 5.126 | 5.630 | 5.117 | 5.576 | 1,406,953 | +0.43(+8.39%) |
Jan 26, 2015 | 5.045 | 5.234 | 4.910 | 5.144 | 623,429 | +0.02(+0.35%) |
Jan 23, 2015 | 5.225 | 5.288 | 5.063 | 5.126 | 984,457 | -0.13(-2.56%) |
Jan 22, 2015 | 5.207 | 5.306 | 5.009 | 5.261 | 1,142,425 | +0.05(+1.04%) |
Jan 21, 2015 | 4.856 | 5.252 | 4.856 | 5.207 | 1,324,827 | +0.37(+7.62%) |
Jan 20, 2015 | 4.640 | 4.874 | 4.505 | 4.838 | 1,361,008 | +0.15(+3.26%) |
Jan 16, 2015 | 4.541 | 4.712 | 4.469 | 4.685 | 860,217 | +0.19(+4.20%) |
Jan 15, 2015 | 4.946 | 5.027 | 4.433 | 4.496 | 1,331,390 | -0.41(-8.42%) |
Jan 14, 2015 | 4.415 | 4.919 | 4.321 | 4.910 | 1,455,685 | +0.45(+10.08%) |
Jan 13, 2015 | 4.317 | 4.469 | 4.254 | 4.460 | 1,612,980 | +0.16(+3.77%) |
Jan 12, 2015 | 4.191 | 4.338 | 4.083 | 4.299 | 928,156 | +0.04(+0.84%) |
Jan 09, 2015 | 4.155 | 4.299 | 4.020 | 4.263 | 946,544 | +0.13(+3.27%) |
Jan 08, 2015 | 3.948 | 4.173 | 3.912 | 4.128 | 1,128,479 | +0.20(+5.03%) |
Jan 07, 2015 | 4.146 | 4.218 | 3.894 | 3.930 | 709,878 | -0.14(-3.53%) |
Jan 06, 2015 | 4.110 | 4.263 | 3.921 | 4.074 | 1,026,747 | -0.05(-1.31%) |
Jan 05, 2015 | 4.110 | 4.173 | 3.966 | 4.128 | 982,067 | -0.02(-0.43%) |
Jan 02, 2015 | 4.065 | 4.272 | 4.056 | 4.146 | 984,067 | +0.04(+1.10%) |
Dec 31, 2014 | 4.092 | 4.101 | 4.101 | 4.101 | 1,221,975 | +0.00(+0.00%) |
Dec 30, 2014 | 4.101 | 4.191 | 3.975 | 4.101 | 840,216 | +0.04(+0.89%) |
Dec 29, 2014 | 4.317 | 4.388 | 4.065 | 4.065 | 849,669 | -0.25(-5.83%) |
Dec 26, 2014 | 4.595 | 4.676 | 4.299 | 4.317 | 986,612 | -0.24(-5.33%) |
Dec 24, 2014 | 4.442 | 4.559 | 4.559 | 4.559 | 603,259 | +0.04(+1.00%) |
Dec 23, 2014 | 4.514 | 4.586 | 4.388 | 4.514 | 1,265,525 | +0.06(+1.41%) |
Dec 22, 2014 | 4.451 | 4.604 | 4.344 | 4.451 | 1,199,821 | -0.08(-1.79%) |
Dec 19, 2014 | 4.164 | 4.532 | 4.110 | 4.532 | 1,997,607 | +0.39(+9.33%) |
Dec 18, 2014 | 4.388 | 4.460 | 3.975 | 4.146 | 1,443,882 | -0.12(-2.74%) |
Dec 17, 2014 | 3.804 | 4.407 | 3.804 | 4.263 | 1,786,947 | +0.49(+12.86%) |
Dec 16, 2014 | 3.687 | 4.074 | 3.615 | 3.777 | 2,188,265 | +0.05(+1.45%) |
Dec 15, 2014 | 4.083 | 4.182 | 3.660 | 3.723 | 1,801,637 | -0.31(-7.80%) |
Dec 12, 2014 | 4.083 | 4.182 | 3.930 | 4.038 | 1,541,343 | -0.05(-1.32%) |
Dec 11, 2014 | 4.191 | 4.415 | 4.074 | 4.092 | 1,604,891 | -0.06(-1.52%) |
Dec 10, 2014 | 4.865 | 4.865 | 4.038 | 4.155 | 2,594,767 | -0.97(-18.95%) |
Dec 09, 2014 | 4.784 | 5.135 | 4.775 | 5.126 | 1,842,135 | +0.32(+6.74%) |
Dec 08, 2014 | 5.108 | 5.135 | 4.766 | 4.802 | 1,302,849 | -0.38(-7.29%) |
Dec 05, 2014 | 5.171 | 5.297 | 5.000 | 5.180 | 1,116,089 | +0.00(+0.00%) |
Dec 04, 2014 | 5.333 | 5.333 | 5.000 | 5.180 | 1,039,212 | -0.22(-4.16%) |
Dec 03, 2014 | 5.225 | 5.558 | 5.225 | 5.405 | 1,638,499 | +0.21(+3.98%) |
Dec 02, 2014 | 5.252 | 5.665 | 5.171 | 5.198 | 1,959,751 | -0.14(-2.69%) |
Dec 01, 2014 | 5.126 | 5.396 | 5.126 | 5.342 | 1,387,259 | +0.19(+3.66%) |
Nov 28, 2014 | 5.414 | 5.603 | 5.153 | 5.153 | 1,229,112 | -0.49(-8.61%) |
Nov 26, 2014 | 5.854 | 5.638 | 5.638 | 5.638 | 1,329,616 | -0.26(-4.42%) |
Nov 25, 2014 | 5.926 | 6.007 | 5.697 | 5.899 | 1,154,389 | +0.05(+0.92%) |
Nov 24, 2014 | 5.980 | 6.025 | 5.755 | 5.845 | 951,123 | -0.14(-2.40%) |
Nov 21, 2014 | 6.223 | 6.331 | 5.872 | 5.989 | 1,520,352 | -0.11(-1.77%) |
Nov 20, 2014 | 5.683 | 6.106 | 5.683 | 6.097 | 1,160,954 | +0.39(+6.77%) |
Nov 19, 2014 | 5.782 | 5.800 | 5.468 | 5.710 | 1,381,901 | -0.04(-0.63%) |
Nov 18, 2014 | 5.755 | 5.926 | 5.647 | 5.746 | 1,070,678 | -0.04(-0.62%) |
Nov 17, 2014 | 6.268 | 6.268 | 5.764 | 5.782 | 1,990,962 | -0.57(-8.92%) |
Nov 14, 2014 | 6.268 | 6.601 | 6.246 | 6.349 | 1,771,302 | +0.04(+0.71%) |
Nov 13, 2014 | 6.277 | 6.466 | 6.214 | 6.304 | 2,324,658 | -0.02(-0.28%) |
Nov 12, 2014 | 6.349 | 6.520 | 6.241 | 6.322 | 1,999,359 | -0.14(-2.23%) |
Nov 11, 2014 | 6.241 | 6.511 | 5.881 | 6.466 | 2,313,645 | +0.18(+2.86%) |
Nov 10, 2014 | 6.502 | 6.610 | 6.151 | 6.286 | 2,257,691 | -0.21(-3.19%) |
Nov 07, 2014 | 6.331 | 6.610 | 6.331 | 6.493 | 1,757,327 | +0.17(+2.70%) |
Nov 06, 2014 | 6.232 | 6.358 | 6.061 | 6.322 | 1,205,761 | -0.04(-0.71%) |
Nov 05, 2014 | 6.196 | 6.520 | 6.115 | 6.367 | 1,610,104 | +0.16(+2.61%) |
Nov 04, 2014 | 6.250 | 6.335 | 6.030 | 6.205 | 2,042,177 | -0.13(-2.13%) |
Nov 03, 2014 | 6.655 | 6.969 | 6.250 | 6.340 | 1,738,216 | -0.33(-4.99%) |
Oct 31, 2014 | 6.736 | 6.736 | 6.115 | 6.673 | 1,907,661 | +0.04(+0.54%) |
Oct 30, 2014 | 6.727 | 6.745 | 6.367 | 6.637 | 1,103,115 | -0.14(-2.12%) |
Oct 29, 2014 | 6.601 | 6.915 | 6.538 | 6.781 | 1,647,958 | +0.29(+4.43%) |
Oct 28, 2014 | 6.169 | 6.538 | 6.084 | 6.493 | 1,928,026 | +0.26(+4.18%) |
Oct 27, 2014 | 6.727 | 6.781 | 6.187 | 6.232 | 1,570,107 | -0.55(-8.09%) |
Oct 24, 2014 | 7.302 | 7.302 | 6.763 | 6.781 | 1,429,652 | -0.69(-9.27%) |
Oct 23, 2014 | 7.095 | 7.644 | 7.032 | 7.473 | 1,784,848 | +0.58(+8.34%) |
Oct 22, 2014 | 7.338 | 7.608 | 6.880 | 6.897 | 2,086,239 | -0.38(-5.19%) |
Oct 21, 2014 | 7.059 | 7.374 | 7.059 | 7.275 | 1,530,413 | +0.21(+2.93%) |
Oct 20, 2014 | 7.023 | 7.158 | 6.826 | 7.068 | 1,449,815 | +0.04(+0.64%) |
Oct 17, 2014 | 7.500 | 7.626 | 6.933 | 7.023 | 2,098,714 | -0.40(-5.33%) |
Oct 16, 2014 | 6.394 | 7.491 | 6.277 | 7.419 | 2,480,866 | +0.69(+10.29%) |
Oct 15, 2014 | 6.124 | 6.745 | 6.097 | 6.727 | 2,522,765 | +0.42(+6.70%) |
Oct 14, 2014 | 6.457 | 6.655 | 6.259 | 6.304 | 2,776,897 | -0.04(-0.57%) |
Oct 13, 2014 | 6.601 | 6.906 | 6.313 | 6.340 | 2,205,921 | -0.31(-4.60%) |
Oct 10, 2014 | 6.906 | 7.041 | 6.583 | 6.646 | 2,504,345 | -0.28(-4.03%) |
Oct 09, 2014 | 7.095 | 7.149 | 6.817 | 6.924 | 1,310,396 | -0.27(-3.75%) |
Oct 08, 2014 | 7.122 | 7.194 | 6.781 | 7.194 | 2,467,853 | +0.01(+0.13%) |
Oct 07, 2014 | 7.518 | 7.626 | 7.140 | 7.185 | 1,364,089 | -0.38(-4.99%) |
Oct 06, 2014 | 7.554 | 7.707 | 7.338 | 7.563 | 1,373,198 | +0.05(+0.72%) |
Oct 03, 2014 | 7.824 | 7.851 | 7.464 | 7.509 | 1,486,748 | -0.30(-3.80%) |
Oct 02, 2014 | 7.428 | 7.977 | 7.239 | 7.806 | 2,055,570 | +0.07(+0.93%) |
Oct 01, 2014 | 7.671 | 7.999 | 7.599 | 7.734 | 1,637,636 | +0.09(+1.18%) |
Sep 30, 2014 | 7.995 | 8.269 | 7.554 | 7.644 | 2,468,360 | -0.30(-3.74%) |
Sep 29, 2014 | 7.869 | 7.990 | 7.698 | 7.941 | 1,056,453 | -0.02(-0.23%) |
Sep 26, 2014 | 7.770 | 8.013 | 7.554 | 7.959 | 1,069,702 | +0.22(+2.79%) |
Sep 25, 2014 | 8.058 | 8.058 | 7.671 | 7.743 | 1,103,045 | -0.34(-4.23%) |
Sep 24, 2014 | 7.734 | 8.228 | 7.698 | 8.085 | 1,216,506 | +0.37(+4.78%) |
Sep 23, 2014 | 7.626 | 8.022 | 7.626 | 7.716 | 1,098,060 | +0.09(+1.18%) |
Sep 22, 2014 | 7.995 | 8.004 | 7.437 | 7.626 | 1,323,005 | -0.43(-5.36%) |
Sep 19, 2014 | 8.318 | 8.444 | 7.986 | 8.058 | 2,769,705 | -0.24(-2.93%) |
Sep 18, 2014 | 8.453 | 8.507 | 8.224 | 8.300 | 973,926 | -0.11(-1.28%) |
Sep 17, 2014 | 8.192 | 8.561 | 8.076 | 8.408 | 2,215,356 | +0.22(+2.63%) |
Sep 16, 2014 | 7.707 | 8.381 | 7.644 | 8.192 | 1,497,631 | +0.49(+6.43%) |
Sep 15, 2014 | 7.833 | 7.869 | 7.590 | 7.698 | 880,761 | -0.11(-1.38%) |
Sep 12, 2014 | 8.183 | 8.183 | 7.743 | 7.806 | 1,123,403 | -0.40(-4.93%) |
Sep 11, 2014 | 7.878 | 8.255 | 7.788 | 8.210 | 1,371,877 | +0.25(+3.16%) |
Sep 10, 2014 | 7.824 | 8.071 | 7.716 | 7.959 | 1,139,563 | +0.16(+2.08%) |
Sep 09, 2014 | 7.761 | 7.927 | 7.743 | 7.797 | 796,904 | +0.08(+1.05%) |
Sep 08, 2014 | 8.031 | 8.031 | 7.653 | 7.716 | 1,009,867 | -0.40(-4.98%) |
Sep 05, 2014 | 7.824 | 8.139 | 7.824 | 8.121 | 741,493 | +0.28(+3.55%) |
Sep 04, 2014 | 8.040 | 8.040 | 7.752 | 7.842 | 850,056 | -0.18(-2.24%) |
Sep 03, 2014 | 8.076 | 8.139 | 7.968 | 8.022 | 709,228 | +0.04(+0.45%) |
Sep 02, 2014 | 8.201 | 8.228 | 7.968 | 7.986 | 1,067,070 | -0.24(-2.95%) |
Aug 29, 2014 | 8.291 | 8.228 | 8.228 | 8.228 | 744,260 | -0.04(-0.44%) |
Aug 28, 2014 | 8.103 | 8.273 | 8.040 | 8.264 | 1,181,272 | +0.13(+1.55%) |
Aug 27, 2014 | 8.264 | 8.273 | 8.035 | 8.139 | 1,106,696 | -0.11(-1.31%) |
Aug 26, 2014 | 8.525 | 8.561 | 8.219 | 8.246 | 1,923,319 | -0.22(-2.65%) |
Aug 25, 2014 | 8.237 | 8.696 | 8.174 | 8.471 | 2,591,931 | +0.29(+3.52%) |
Aug 22, 2014 | 8.112 | 8.219 | 7.968 | 8.183 | 1,102,410 | +0.05(+0.66%) |
Aug 21, 2014 | 7.824 | 8.165 | 7.801 | 8.130 | 1,130,804 | +0.33(+4.27%) |
Aug 20, 2014 | 7.869 | 7.923 | 7.689 | 7.797 | 1,147,410 | -0.07(-0.91%) |
Aug 19, 2014 | 7.824 | 8.022 | 7.815 | 7.869 | 1,127,695 | +0.04(+0.57%) |
Aug 18, 2014 | 7.788 | 7.905 | 7.617 | 7.824 | 1,382,392 | +0.09(+1.16%) |
Aug 15, 2014 | 7.500 | 7.896 | 7.472 | 7.734 | 1,674,068 | +0.31(+4.24%) |
Aug 14, 2014 | 7.131 | 7.428 | 7.041 | 7.419 | 1,652,497 | +0.39(+5.50%) |
Aug 13, 2014 | 7.230 | 7.284 | 6.951 | 7.032 | 854,411 | -0.15(-2.13%) |
Aug 12, 2014 | 7.428 | 7.473 | 7.140 | 7.185 | 1,444,620 | -0.26(-3.50%) |
Aug 11, 2014 | 7.545 | 7.644 | 7.424 | 7.446 | 1,292,147 | -0.04(-0.60%) |
Aug 08, 2014 | 7.113 | 7.536 | 7.068 | 7.491 | 1,503,720 | +0.39(+5.44%) |
Aug 07, 2014 | 6.727 | 7.257 | 6.727 | 7.104 | 2,108,097 | +0.70(+10.96%) |
Aug 06, 2014 | 6.178 | 6.439 | 6.124 | 6.403 | 883,706 | +0.21(+3.34%) |
Aug 05, 2014 | 6.394 | 6.457 | 6.151 | 6.196 | 1,047,101 | -0.24(-3.77%) |
Aug 04, 2014 | 6.205 | 6.457 | 6.115 | 6.439 | 763,411 | +0.23(+3.77%) |
Aug 01, 2014 | 6.205 | 6.304 | 6.097 | 6.205 | 843,775 | +0.00(+0.00%) |
Jul 31, 2014 | 6.331 | 6.331 | 6.115 | 6.205 | 1,178,161 | -0.18(-2.82%) |
Jul 30, 2014 | 6.484 | 6.529 | 6.340 | 6.385 | 646,982 | -0.01(-0.14%) |
Jul 29, 2014 | 6.430 | 6.592 | 6.358 | 6.394 | 627,451 | -0.05(-0.84%) |
Jul 28, 2014 | 6.583 | 6.583 | 6.313 | 6.448 | 645,610 | -0.14(-2.18%) |
Jul 25, 2014 | 6.745 | 6.745 | 6.565 | 6.592 | 642,254 | -0.22(-3.17%) |
Jul 24, 2014 | 6.924 | 6.924 | 6.664 | 6.808 | 943,111 | -0.11(-1.56%) |
Jul 23, 2014 | 6.826 | 6.924 | 6.673 | 6.915 | 592,763 | +0.07(+1.05%) |
Jul 22, 2014 | 6.628 | 6.844 | 6.592 | 6.844 | 905,095 | +0.28(+4.25%) |
Jul 21, 2014 | 6.295 | 6.583 | 6.295 | 6.565 | 1,100,921 | +0.25(+3.99%) |
Jul 18, 2014 | 6.142 | 6.331 | 6.115 | 6.313 | 757,674 | +0.19(+3.08%) |
Jul 17, 2014 | 6.187 | 6.358 | 6.088 | 6.124 | 704,416 | -0.11(-1.73%) |
Jul 16, 2014 | 6.196 | 6.241 | 5.953 | 6.232 | 775,818 | +0.05(+0.87%) |
Jul 15, 2014 | 6.214 | 6.286 | 6.070 | 6.178 | 1,386,892 | -0.06(-1.01%) |
Jul 14, 2014 | 6.115 | 6.286 | 6.052 | 6.241 | 651,934 | +0.15(+2.51%) |
Jul 11, 2014 | 6.088 | 6.326 | 6.025 | 6.088 | 1,096,577 | +0.00(+0.00%) |
Jul 10, 2014 | 6.160 | 6.214 | 5.980 | 6.088 | 1,244,863 | -0.22(-3.56%) |
Jul 09, 2014 | 6.322 | 6.376 | 6.223 | 6.313 | 551,544 | -0.01(-0.14%) |
Jul 08, 2014 | 6.295 | 6.340 | 6.178 | 6.322 | 686,647 | +0.03(+0.43%) |
Jul 07, 2014 | 6.466 | 6.511 | 6.259 | 6.295 | 621,433 | -0.20(-3.05%) |
Jul 03, 2014 | 6.466 | 6.493 | 6.493 | 6.493 | 308,468 | +0.04(+0.70%) |
Jul 02, 2014 | 6.565 | 6.664 | 6.434 | 6.448 | 985,060 | -0.12(-1.78%) |
Jul 01, 2014 | 6.520 | 6.655 | 6.466 | 6.565 | 1,069,113 | +0.06(+0.97%) |
Jun 30, 2014 | 6.394 | 6.520 | 6.295 | 6.502 | 876,988 | +0.06(+0.98%) |
Jun 27, 2014 | 6.115 | 6.439 | 6.115 | 6.439 | 2,315,073 | +0.29(+4.68%) |
Jun 26, 2014 | 6.223 | 6.223 | 6.007 | 6.151 | 909,948 | -0.10(-1.58%) |
Jun 25, 2014 | 5.962 | 6.268 | 5.962 | 6.250 | 819,684 | +0.25(+4.20%) |
Jun 24, 2014 | 6.259 | 6.313 | 5.971 | 5.998 | 1,348,789 | -0.30(-4.71%) |
Jun 23, 2014 | 6.376 | 6.466 | 6.196 | 6.295 | 948,632 | -0.07(-1.13%) |
Jun 20, 2014 | 6.205 | 6.421 | 6.115 | 6.367 | 5,948,986 | +0.18(+2.91%) |
Jun 19, 2014 | 6.133 | 6.196 | 6.025 | 6.187 | 903,149 | +0.07(+1.18%) |
Jun 18, 2014 | 6.106 | 6.268 | 6.016 | 6.115 | 742,366 | +0.02(+0.30%) |
Jun 17, 2014 | 5.980 | 6.133 | 5.908 | 6.097 | 1,310,913 | +0.14(+2.42%) |
Jun 16, 2014 | 6.034 | 6.070 | 5.863 | 5.953 | 1,023,414 | -0.07(-1.19%) |
Jun 13, 2014 | 6.115 | 6.183 | 5.863 | 6.025 | 966,361 | -0.10(-1.62%) |
Jun 12, 2014 | 6.106 | 6.295 | 5.998 | 6.124 | 950,130 | +0.02(+0.29%) |
Jun 11, 2014 | 5.980 | 6.142 | 5.908 | 6.106 | 647,913 | +0.07(+1.19%) |
Jun 10, 2014 | 6.079 | 6.124 | 5.872 | 6.034 | 1,036,220 | -0.04(-0.74%) |
Jun 06, 2014 | 5.863 | 6.106 | 5.800 | 6.079 | 1,374,048 | +0.23(+4.00%) |
Jun 05, 2014 | 5.827 | 5.868 | 5.656 | 5.845 | 880,117 | +0.05(+0.93%) |
Jun 04, 2014 | 5.701 | 5.872 | 5.603 | 5.791 | 665,369 | +0.07(+1.26%) |
Jun 03, 2014 | 5.612 | 5.773 | 5.576 | 5.719 | 621,397 | +0.06(+1.11%) |
Jun 02, 2014 | 5.845 | 5.908 | 5.594 | 5.656 | 685,620 | -0.19(-3.23%) |
May 30, 2014 | 5.845 | 5.881 | 5.737 | 5.845 | 618,361 | -0.01(-0.15%) |
May 29, 2014 | 5.854 | 5.935 | 5.773 | 5.854 | 789,527 | +0.01(+0.15%) |
May 28, 2014 | 5.818 | 5.881 | 5.603 | 5.845 | 950,925 | +0.01(+0.15%) |
May 27, 2014 | 5.809 | 5.890 | 5.755 | 5.836 | 549,161 | +0.04(+0.78%) |
May 23, 2014 | 5.836 | 5.791 | 5.791 | 5.791 | 431,455 | -0.11(-1.83%) |
May 22, 2014 | 5.962 | 6.016 | 5.854 | 5.899 | 261,448 | -0.05(-0.91%) |
May 21, 2014 | 5.962 | 6.052 | 5.773 | 5.953 | 685,494 | -0.01(-0.15%) |
May 20, 2014 | 5.971 | 6.034 | 5.818 | 5.962 | 836,990 | +0.00(+0.00%) |
May 19, 2014 | 6.079 | 6.124 | 5.917 | 5.962 | 1,088,245 | -0.15(-2.50%) |
May 16, 2014 | 6.214 | 6.223 | 5.980 | 6.115 | 742,574 | -0.10(-1.59%) |
May 15, 2014 | 6.358 | 6.358 | 6.007 | 6.214 | 1,418,085 | -0.13(-2.12%) |
May 14, 2014 | 6.897 | 6.901 | 6.340 | 6.349 | 1,569,938 | -0.64(-9.14%) |
May 13, 2014 | 6.718 | 7.104 | 6.700 | 6.987 | 1,026,679 | +0.28(+4.16%) |
May 12, 2014 | 6.547 | 6.835 | 6.484 | 6.709 | 1,039,757 | +0.18(+2.75%) |
May 09, 2014 | 6.439 | 6.628 | 6.403 | 6.529 | 1,171,115 | +0.10(+1.54%) |
May 08, 2014 | 7.527 | 7.572 | 6.066 | 6.430 | 3,150,117 | -1.50(-18.93%) |
May 07, 2014 | 8.210 | 8.246 | 7.743 | 7.932 | 641,395 | -0.27(-3.29%) |
May 06, 2014 | 8.067 | 8.381 | 8.067 | 8.201 | 622,706 | +0.14(+1.79%) |
May 05, 2014 | 8.165 | 8.264 | 7.959 | 8.058 | 540,981 | -0.16(-1.97%) |
May 02, 2014 | 8.049 | 8.363 | 7.995 | 8.219 | 571,836 | +0.21(+2.58%) |
May 01, 2014 | 8.273 | 8.273 | 7.914 | 8.013 | 846,683 | -0.28(-3.36%) |
Apr 30, 2014 | 7.887 | 8.300 | 7.779 | 8.291 | 915,393 | +0.36(+4.54%) |
Apr 29, 2014 | 8.094 | 8.255 | 7.842 | 7.932 | 860,890 | -0.16(-2.00%) |
Apr 28, 2014 | 7.887 | 8.201 | 7.833 | 8.094 | 753,137 | +0.22(+2.74%) |
Apr 25, 2014 | 7.842 | 7.939 | 7.734 | 7.878 | 604,231 | -0.03(-0.34%) |
Apr 24, 2014 | 8.085 | 8.130 | 7.897 | 7.905 | 486,610 | -0.10(-1.24%) |
Apr 23, 2014 | 7.986 | 8.094 | 7.905 | 8.004 | 416,054 | +0.03(+0.34%) |
Apr 22, 2014 | 8.156 | 8.255 | 7.959 | 7.977 | 976,280 | -0.18(-2.21%) |
Apr 21, 2014 | 7.959 | 8.192 | 7.869 | 8.156 | 575,719 | +0.21(+2.60%) |
Apr 17, 2014 | 7.950 | 7.950 | 7.950 | 7.950 | 575,348 | +0.00(+0.00%) |
Apr 16, 2014 | 7.959 | 7.986 | 7.871 | 7.950 | 506,064 | +0.13(+1.61%) |
Apr 15, 2014 | 7.806 | 7.878 | 7.536 | 7.824 | 976,301 | +0.01(+0.12%) |
Apr 14, 2014 | 7.734 | 7.932 | 7.617 | 7.815 | 600,712 | +0.21(+2.72%) |
Apr 11, 2014 | 7.473 | 7.806 | 7.464 | 7.608 | 718,377 | +0.07(+0.95%) |
Apr 10, 2014 | 7.788 | 7.824 | 7.428 | 7.536 | 833,179 | -0.27(-3.46%) |
Apr 09, 2014 | 7.536 | 7.860 | 7.302 | 7.806 | 714,828 | +0.31(+4.08%) |
Apr 08, 2014 | 7.131 | 7.554 | 7.131 | 7.500 | 867,653 | +0.39(+5.44%) |
Apr 07, 2014 | 7.248 | 7.419 | 7.095 | 7.113 | 953,410 | -0.13(-1.86%) |
Apr 04, 2014 | 7.518 | 7.554 | 7.149 | 7.248 | 617,740 | -0.16(-2.18%) |
Apr 03, 2014 | 7.572 | 7.761 | 7.365 | 7.410 | 561,154 | -0.17(-2.25%) |
Apr 02, 2014 | 7.437 | 7.644 | 7.347 | 7.581 | 488,070 | +0.13(+1.81%) |
Apr 01, 2014 | 7.671 | 7.715 | 7.415 | 7.446 | 854,925 | -0.24(-3.16%) |
Mar 31, 2014 | 7.464 | 7.743 | 7.266 | 7.689 | 863,469 | +0.24(+3.26%) |
Mar 28, 2014 | 7.239 | 7.581 | 7.221 | 7.446 | 1,021,655 | +0.22(+2.98%) |
Mar 27, 2014 | 6.906 | 7.338 | 6.871 | 7.230 | 1,191,399 | +0.35(+5.10%) |
Mar 26, 2014 | 6.906 | 7.007 | 6.808 | 6.880 | 645,188 | +0.04(+0.66%) |
Mar 25, 2014 | 6.718 | 6.879 | 6.718 | 6.835 | 642,860 | +0.21(+3.12%) |
Mar 24, 2014 | 6.601 | 6.727 | 6.565 | 6.628 | 631,641 | +0.07(+1.10%) |
Mar 21, 2014 | 6.331 | 6.601 | 6.304 | 6.556 | 1,334,734 | +0.22(+3.55%) |
Mar 20, 2014 | 6.277 | 6.349 | 6.070 | 6.331 | 551,623 | +0.01(+0.14%) |
Mar 19, 2014 | 6.421 | 6.421 | 6.223 | 6.322 | 615,604 | -0.06(-0.99%) |
Mar 18, 2014 | 6.178 | 6.457 | 6.106 | 6.385 | 745,313 | +0.21(+3.35%) |
Mar 17, 2014 | 6.448 | 6.547 | 5.980 | 6.178 | 1,066,826 | -0.22(-3.51%) |
Mar 14, 2014 | 5.594 | 6.520 | 5.567 | 6.403 | 2,514,863 | +1.03(+19.06%) |
Mar 13, 2014 | 5.594 | 5.594 | 5.243 | 5.378 | 784,313 | -0.17(-3.08%) |
Mar 12, 2014 | 5.414 | 5.585 | 5.378 | 5.549 | 449,870 | +0.09(+1.65%) |
Mar 11, 2014 | 5.890 | 5.917 | 5.432 | 5.459 | 645,706 | -0.43(-7.33%) |
Mar 10, 2014 | 5.944 | 6.007 | 5.836 | 5.890 | 270,583 | -0.09(-1.50%) |
Mar 07, 2014 | 6.034 | 6.070 | 5.872 | 5.980 | 276,505 | +0.03(+0.45%) |
Mar 06, 2014 | 6.115 | 6.115 | 5.926 | 5.953 | 251,264 | -0.13(-2.07%) |
Mar 05, 2014 | 6.250 | 6.295 | 6.034 | 6.079 | 370,467 | -0.20(-3.15%) |
Mar 04, 2014 | 6.124 | 6.322 | 6.070 | 6.277 | 513,803 | +0.26(+4.33%) |
Mar 03, 2014 | 5.971 | 6.115 | 5.966 | 6.016 | 348,988 | +0.03(+0.45%) |
Feb 28, 2014 | 5.818 | 6.124 | 5.818 | 5.989 | 941,589 | -0.40(-6.20%) |
Feb 27, 2014 | 6.340 | 6.421 | 6.295 | 6.385 | 342,205 | +0.00(+0.00%) |
Feb 26, 2014 | 6.439 | 6.556 | 6.304 | 6.385 | 357,082 | -0.04(-0.70%) |
Feb 25, 2014 | 6.646 | 6.655 | 6.358 | 6.430 | 520,230 | -0.24(-3.64%) |
Feb 24, 2014 | 6.259 | 6.700 | 6.241 | 6.673 | 600,346 | +0.43(+6.92%) |
Feb 21, 2014 | 6.313 | 6.403 | 6.214 | 6.241 | 677,828 | -0.04(-0.72%) |
Feb 20, 2014 | 6.007 | 6.322 | 6.007 | 6.286 | 585,468 | +0.27(+4.48%) |
Feb 19, 2014 | 6.061 | 6.151 | 5.953 | 6.016 | 437,112 | -0.09(-1.47%) |
Feb 18, 2014 | 5.989 | 6.124 | 5.962 | 6.106 | 352,663 | +0.14(+2.41%) |
Feb 14, 2014 | 5.980 | 5.962 | 5.962 | 5.962 | 280,668 | -0.01(-0.15%) |
Feb 13, 2014 | 5.944 | 6.034 | 5.899 | 5.971 | 293,222 | -0.01(-0.15%) |
Feb 12, 2014 | 5.998 | 6.115 | 5.953 | 5.980 | 390,692 | -0.01(-0.15%) |
Feb 11, 2014 | 5.827 | 6.084 | 5.773 | 5.989 | 485,040 | +0.18(+3.10%) |
Feb 10, 2014 | 5.728 | 5.872 | 5.647 | 5.809 | 338,257 | +0.05(+0.94%) |
Feb 07, 2014 | 5.773 | 5.782 | 5.621 | 5.755 | 605,751 | +0.02(+0.31%) |
Feb 06, 2014 | 5.468 | 5.737 | 5.441 | 5.737 | 537,969 | +0.30(+5.45%) |
Feb 05, 2014 | 5.522 | 5.522 | 5.315 | 5.441 | 427,768 | -0.08(-1.47%) |
Feb 04, 2014 | 5.387 | 5.567 | 5.333 | 5.522 | 599,169 | +0.19(+3.54%) |