Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.440 | 6.440 | 6.236 | 6.310 | 4,246 | -0.05(-0.79%) |
Jan 29, 2015 | 6.280 | 6.360 | 6.160 | 6.360 | 11,353 | +0.01(+0.16%) |
Jan 28, 2015 | 6.294 | 6.350 | 6.294 | 6.350 | 1,082 | +0.06(+0.95%) |
Jan 27, 2015 | 6.250 | 6.400 | 6.250 | 6.290 | 4,927 | +0.09(+1.45%) |
Jan 26, 2015 | 6.150 | 6.290 | 6.150 | 6.200 | 6,756 | +0.05(+0.81%) |
Jan 23, 2015 | 6.540 | 6.540 | 6.120 | 6.150 | 6,327 | -0.39(-5.96%) |
Jan 22, 2015 | 6.690 | 6.700 | 6.540 | 6.540 | 7,698 | -0.16(-2.39%) |
Jan 21, 2015 | 6.740 | 6.790 | 6.630 | 6.700 | 3,815 | -0.04(-0.59%) |
Jan 20, 2015 | 6.850 | 6.850 | 6.660 | 6.740 | 2,329 | -0.11(-1.61%) |
Jan 16, 2015 | 7.030 | 7.240 | 6.740 | 6.850 | 14,800 | -0.21(-2.97%) |
Jan 15, 2015 | 7.000 | 7.190 | 7.000 | 7.060 | 4,260 | +0.17(+2.47%) |
Jan 14, 2015 | 7.390 | 7.390 | 6.750 | 6.890 | 14,941 | -0.38(-5.23%) |
Jan 13, 2015 | 7.290 | 7.340 | 7.170 | 7.270 | 5,280 | +0.10(+1.39%) |
Jan 12, 2015 | 7.600 | 7.640 | 7.062 | 7.170 | 12,575 | -0.32(-4.27%) |
Jan 09, 2015 | 6.380 | 7.530 | 6.380 | 7.490 | 40,543 | +1.15(+18.14%) |
Jan 08, 2015 | 6.100 | 6.520 | 6.100 | 6.340 | 28,329 | +0.24(+3.93%) |
Jan 07, 2015 | 6.190 | 6.200 | 6.090 | 6.100 | 3,415 | -0.01(-0.16%) |
Jan 06, 2015 | 6.095 | 6.120 | 6.050 | 6.110 | 5,629 | +0.01(+0.16%) |
Jan 05, 2015 | 6.146 | 6.147 | 6.050 | 6.100 | 10,763 | +0.01(+0.16%) |
Jan 02, 2015 | 6.210 | 6.210 | 6.050 | 6.090 | 5,966 | +0.04(+0.66%) |
Dec 31, 2014 | 5.710 | 6.050 | 6.050 | 6.050 | 15,400 | +0.38(+6.70%) |
Dec 30, 2014 | 5.510 | 5.680 | 5.510 | 5.670 | 19,192 | +0.16(+2.90%) |
Dec 29, 2014 | 5.510 | 5.510 | 5.510 | 5.510 | 328 | +0.00(+0.00%) |
Dec 26, 2014 | 5.700 | 5.700 | 5.510 | 5.510 | 7,549 | -0.12(-2.13%) |
Dec 24, 2014 | 5.630 | 5.630 | 5.630 | 5.630 | 100 | -0.01(-0.09%) |
Dec 23, 2014 | 5.637 | 5.650 | 5.635 | 5.635 | 2,611 | +0.03(+0.45%) |
Dec 22, 2014 | 5.517 | 5.610 | 5.460 | 5.610 | 2,335 | +0.16(+2.94%) |
Dec 19, 2014 | 5.450 | 5.540 | 5.450 | 5.450 | 1,887 | +0.00(+0.00%) |
Dec 18, 2014 | 5.438 | 5.600 | 5.438 | 5.450 | 6,442 | -0.05(-0.91%) |
Dec 17, 2014 | 5.410 | 5.580 | 5.410 | 5.500 | 6,992 | +0.12(+2.23%) |
Dec 16, 2014 | 5.388 | 5.388 | 5.350 | 5.380 | 4,610 | -0.01(-0.19%) |
Dec 15, 2014 | 5.390 | 5.390 | 5.350 | 5.390 | 1,744 | +0.04(+0.75%) |
Dec 12, 2014 | 5.430 | 5.432 | 5.320 | 5.350 | 4,295 | -0.09(-1.65%) |
Dec 11, 2014 | 5.430 | 5.470 | 5.430 | 5.440 | 3,543 | +0.01(+0.18%) |
Dec 10, 2014 | 5.440 | 5.520 | 5.430 | 5.430 | 8,069 | -0.10(-1.81%) |
Dec 09, 2014 | 5.430 | 5.530 | 5.430 | 5.530 | 1,233 | +0.09(+1.71%) |
Dec 08, 2014 | 5.356 | 5.470 | 5.350 | 5.437 | 6,655 | -0.13(-2.39%) |
Dec 05, 2014 | 5.400 | 5.570 | 5.400 | 5.570 | 7,929 | +0.18(+3.34%) |
Dec 04, 2014 | 5.350 | 5.510 | 5.350 | 5.390 | 12,870 | -0.03(-0.55%) |
Dec 03, 2014 | 5.390 | 5.433 | 5.350 | 5.420 | 2,162 | -0.01(-0.18%) |
Dec 02, 2014 | 5.350 | 5.485 | 5.350 | 5.430 | 6,404 | +0.05(+0.93%) |
Dec 01, 2014 | 5.550 | 5.586 | 5.380 | 5.380 | 5,490 | -0.17(-3.06%) |
Nov 28, 2014 | 5.350 | 5.586 | 5.350 | 5.550 | 22,203 | +0.19(+3.54%) |
Nov 26, 2014 | 5.370 | 5.360 | 5.360 | 5.360 | 8,300 | +0.00(+0.00%) |
Nov 25, 2014 | 5.410 | 5.440 | 5.330 | 5.360 | 3,157 | +0.05(+0.94%) |
Nov 24, 2014 | 5.370 | 5.380 | 5.300 | 5.310 | 8,373 | -0.12(-2.21%) |
Nov 21, 2014 | 5.400 | 5.559 | 5.130 | 5.430 | 35,227 | -0.05(-0.91%) |
Nov 20, 2014 | 5.624 | 5.700 | 5.400 | 5.480 | 24,952 | -0.12(-2.14%) |
Nov 19, 2014 | 5.660 | 5.770 | 5.570 | 5.600 | 20,433 | +0.02(+0.36%) |
Nov 18, 2014 | 5.600 | 5.750 | 5.530 | 5.580 | 37,302 | -0.02(-0.36%) |
Nov 17, 2014 | 5.520 | 5.905 | 5.460 | 5.600 | 12,319 | -0.01(-0.18%) |
Nov 14, 2014 | 5.670 | 5.670 | 5.550 | 5.610 | 7,886 | -0.08(-1.41%) |
Nov 13, 2014 | 5.750 | 5.800 | 5.690 | 5.690 | 3,242 | -0.06(-1.04%) |
Nov 12, 2014 | 5.790 | 6.010 | 5.750 | 5.750 | 27,513 | -0.10(-1.71%) |
Nov 11, 2014 | 5.890 | 5.920 | 5.680 | 5.850 | 16,916 | -0.09(-1.52%) |
Nov 10, 2014 | 5.930 | 5.979 | 5.880 | 5.940 | 9,950 | -0.03(-0.50%) |
Nov 07, 2014 | 6.150 | 6.150 | 5.900 | 5.970 | 7,705 | -0.11(-1.81%) |
Nov 06, 2014 | 5.972 | 6.091 | 5.900 | 6.080 | 14,315 | +0.07(+1.16%) |
Nov 05, 2014 | 5.967 | 6.040 | 5.919 | 6.010 | 18,247 | +0.02(+0.33%) |
Nov 04, 2014 | 6.000 | 6.050 | 5.939 | 5.990 | 5,603 | +0.03(+0.50%) |
Nov 03, 2014 | 6.000 | 6.079 | 5.890 | 5.960 | 7,574 | -0.15(-2.45%) |
Oct 31, 2014 | 6.000 | 6.110 | 5.860 | 6.110 | 17,231 | +0.16(+2.69%) |
Oct 30, 2014 | 6.160 | 6.160 | 5.950 | 5.950 | 7,800 | -0.16(-2.62%) |
Oct 29, 2014 | 6.120 | 6.120 | 6.020 | 6.110 | 5,443 | -0.04(-0.65%) |
Oct 28, 2014 | 6.228 | 6.270 | 6.110 | 6.150 | 13,261 | -0.02(-0.32%) |
Oct 27, 2014 | 6.120 | 6.250 | 6.140 | 6.170 | 5,174 | +0.03(+0.49%) |
Oct 24, 2014 | 6.120 | 6.190 | 6.010 | 6.140 | 4,441 | -0.02(-0.32%) |
Oct 23, 2014 | 6.180 | 6.290 | 6.150 | 6.160 | 7,595 | +0.06(+0.98%) |
Oct 22, 2014 | 6.020 | 6.230 | 6.020 | 6.100 | 14,274 | +0.08(+1.33%) |
Oct 21, 2014 | 6.020 | 6.260 | 6.020 | 6.020 | 7,695 | -0.02(-0.33%) |
Oct 20, 2014 | 5.750 | 6.080 | 5.750 | 6.040 | 5,200 | +0.22(+3.78%) |
Oct 17, 2014 | 5.960 | 6.090 | 5.800 | 5.820 | 16,803 | -0.22(-3.64%) |
Oct 16, 2014 | 6.000 | 6.130 | 6.000 | 6.040 | 4,320 | -0.05(-0.82%) |
Oct 15, 2014 | 6.110 | 6.110 | 6.068 | 6.090 | 2,978 | +0.04(+0.66%) |
Oct 14, 2014 | 5.730 | 6.350 | 5.730 | 6.050 | 14,420 | +0.29(+5.03%) |
Oct 13, 2014 | 5.790 | 5.890 | 5.700 | 5.760 | 9,918 | +0.05(+0.84%) |
Oct 10, 2014 | 5.850 | 5.850 | 5.700 | 5.712 | 11,963 | -0.08(-1.35%) |
Oct 09, 2014 | 5.703 | 5.890 | 5.703 | 5.790 | 9,750 | -0.02(-0.34%) |
Oct 08, 2014 | 5.790 | 5.890 | 5.790 | 5.810 | 7,955 | -0.08(-1.36%) |
Oct 07, 2014 | 5.820 | 5.890 | 5.820 | 5.890 | 723 | +0.19(+3.33%) |
Oct 06, 2014 | 5.890 | 5.890 | 5.650 | 5.700 | 7,014 | -0.11(-1.89%) |
Oct 03, 2014 | 5.860 | 5.870 | 5.750 | 5.810 | 2,202 | -0.16(-2.68%) |
Oct 02, 2014 | 5.520 | 5.980 | 5.510 | 5.970 | 7,650 | +0.36(+6.42%) |
Oct 01, 2014 | 5.700 | 5.790 | 5.580 | 5.610 | 14,790 | -0.09(-1.58%) |
Sep 30, 2014 | 5.750 | 5.750 | 5.650 | 5.700 | 6,768 | +0.00(+0.00%) |
Sep 29, 2014 | 5.570 | 5.800 | 5.360 | 5.700 | 17,023 | -0.01(-0.18%) |
Sep 26, 2014 | 5.770 | 5.840 | 5.540 | 5.710 | 14,813 | -0.11(-1.89%) |
Sep 25, 2014 | 6.120 | 6.120 | 5.740 | 5.820 | 23,509 | -0.19(-3.16%) |
Sep 24, 2014 | 6.140 | 6.150 | 6.000 | 6.010 | 4,650 | -0.14(-2.27%) |
Sep 23, 2014 | 6.000 | 6.150 | 6.000 | 6.150 | 5,619 | +0.08(+1.32%) |
Sep 22, 2014 | 6.160 | 6.242 | 5.940 | 6.070 | 20,003 | -0.21(-3.34%) |
Sep 19, 2014 | 6.250 | 6.280 | 6.100 | 6.280 | 16,768 | -0.01(-0.16%) |
Sep 18, 2014 | 6.390 | 6.390 | 6.250 | 6.290 | 11,047 | -0.07(-1.10%) |
Sep 17, 2014 | 6.300 | 6.370 | 6.300 | 6.360 | 3,829 | +0.06(+0.95%) |
Sep 16, 2014 | 6.450 | 6.450 | 6.250 | 6.300 | 21,342 | -0.05(-0.79%) |
Sep 15, 2014 | 6.500 | 6.590 | 6.250 | 6.350 | 6,793 | -0.23(-3.50%) |
Sep 12, 2014 | 6.500 | 6.580 | 6.550 | 6.580 | 5,633 | +0.03(+0.46%) |
Sep 11, 2014 | 6.630 | 6.630 | 4.680 | 6.550 | 10,229 | -0.15(-2.24%) |
Sep 10, 2014 | 6.690 | 6.790 | 6.630 | 6.700 | 6,596 | -0.03(-0.45%) |
Sep 09, 2014 | 6.860 | 6.860 | 6.680 | 6.730 | 16,391 | -0.26(-3.72%) |
Sep 08, 2014 | 6.730 | 7.000 | 6.730 | 6.990 | 14,677 | +0.29(+4.33%) |
Sep 05, 2014 | 6.700 | 6.760 | 6.630 | 6.700 | 10,400 | -0.05(-0.74%) |
Sep 04, 2014 | 6.840 | 7.000 | 6.680 | 6.750 | 10,669 | -0.03(-0.44%) |
Sep 03, 2014 | 6.910 | 6.910 | 6.710 | 6.780 | 21,525 | -0.19(-2.73%) |
Sep 02, 2014 | 6.900 | 6.980 | 6.900 | 6.970 | 6,259 | +0.04(+0.58%) |
Aug 29, 2014 | 6.890 | 6.930 | 6.930 | 6.930 | 1,100 | +0.20(+2.97%) |
Aug 28, 2014 | 6.940 | 6.970 | 6.730 | 6.730 | 3,700 | -0.17(-2.46%) |
Aug 27, 2014 | 6.990 | 6.990 | 6.900 | 6.900 | 850 | -0.10(-1.43%) |
Aug 26, 2014 | 6.950 | 7.000 | 6.880 | 7.000 | 14,596 | +0.11(+1.60%) |
Aug 25, 2014 | 6.820 | 6.990 | 6.820 | 6.890 | 2,243 | +0.03(+0.44%) |
Aug 22, 2014 | 6.840 | 6.900 | 6.790 | 6.860 | 4,695 | -0.08(-1.15%) |
Aug 21, 2014 | 6.850 | 6.890 | 6.850 | 6.940 | 5,331 | +0.21(+3.12%) |
Aug 20, 2014 | 6.750 | 6.822 | 6.640 | 6.730 | 4,573 | +0.05(+0.75%) |
Aug 19, 2014 | 6.669 | 6.710 | 6.660 | 6.680 | 1,707 | -0.03(-0.45%) |
Aug 18, 2014 | 6.730 | 6.890 | 6.601 | 6.710 | 16,416 | +0.09(+1.41%) |
Aug 15, 2014 | 6.480 | 6.620 | 6.460 | 6.617 | 18,796 | +0.04(+0.56%) |
Aug 14, 2014 | 6.780 | 6.845 | 6.460 | 6.580 | 19,047 | -0.08(-1.20%) |
Aug 13, 2014 | 6.760 | 6.850 | 6.590 | 6.660 | 15,127 | +0.06(+0.91%) |
Aug 12, 2014 | 6.620 | 6.850 | 6.390 | 6.600 | 36,504 | -0.16(-2.37%) |
Aug 11, 2014 | 6.910 | 7.000 | 6.690 | 6.760 | 10,674 | -0.22(-3.15%) |
Aug 08, 2014 | 7.030 | 7.050 | 6.820 | 6.980 | 5,803 | +0.08(+1.16%) |
Aug 07, 2014 | 7.090 | 7.090 | 6.750 | 6.900 | 9,395 | -0.21(-2.93%) |
Aug 06, 2014 | 6.950 | 7.400 | 6.620 | 7.108 | 39,579 | -0.04(-0.51%) |
Aug 05, 2014 | 7.190 | 7.190 | 6.900 | 7.144 | 10,278 | -0.12(-1.59%) |
Aug 04, 2014 | 7.200 | 7.270 | 7.180 | 7.260 | 11,363 | +0.10(+1.40%) |
Aug 01, 2014 | 7.340 | 7.440 | 7.150 | 7.160 | 9,748 | -0.09(-1.28%) |
Jul 31, 2014 | 7.310 | 7.310 | 7.250 | 7.253 | 4,803 | -0.19(-2.51%) |
Jul 30, 2014 | 7.440 | 7.440 | 7.440 | 7.440 | 206 | +0.07(+0.95%) |
Jul 29, 2014 | 7.310 | 7.450 | 7.250 | 7.370 | 16,193 | +0.01(+0.14%) |
Jul 28, 2014 | 7.370 | 7.410 | 7.335 | 7.360 | 2,513 | +0.06(+0.82%) |
Jul 25, 2014 | 7.460 | 7.460 | 7.280 | 7.300 | 6,153 | +0.00(+0.00%) |
Jul 24, 2014 | 7.440 | 7.460 | 7.300 | 7.300 | 4,785 | -0.10(-1.35%) |
Jul 23, 2014 | 7.270 | 7.460 | 7.250 | 7.400 | 5,641 | +0.07(+0.95%) |
Jul 22, 2014 | 7.180 | 7.390 | 7.180 | 7.330 | 3,739 | +0.08(+1.10%) |
Jul 21, 2014 | 7.400 | 7.400 | 7.150 | 7.250 | 2,759 | -0.09(-1.23%) |
Jul 18, 2014 | 7.183 | 7.405 | 7.180 | 7.340 | 2,318 | +0.02(+0.27%) |
Jul 17, 2014 | 7.187 | 7.340 | 7.170 | 7.320 | 3,622 | +0.07(+0.97%) |
Jul 16, 2014 | 7.250 | 7.290 | 7.090 | 7.250 | 12,385 | -0.01(-0.14%) |
Jul 15, 2014 | 7.350 | 7.365 | 7.250 | 7.260 | 6,616 | -0.21(-2.81%) |
Jul 14, 2014 | 7.700 | 7.700 | 7.450 | 7.470 | 9,223 | +0.04(+0.54%) |
Jul 11, 2014 | 7.525 | 7.650 | 7.288 | 7.430 | 6,924 | +0.14(+1.92%) |
Jul 10, 2014 | 7.540 | 7.630 | 7.290 | 7.290 | 5,765 | -0.20(-2.67%) |
Jul 09, 2014 | 7.180 | 7.510 | 7.110 | 7.490 | 8,321 | +0.23(+3.17%) |
Jul 08, 2014 | 7.280 | 7.440 | 7.250 | 7.260 | 6,617 | -0.15(-2.02%) |
Jul 07, 2014 | 7.000 | 7.540 | 6.610 | 7.410 | 51,069 | +0.57(+8.33%) |
Jul 03, 2014 | 6.850 | 6.840 | 6.840 | 6.840 | 8,000 | +0.06(+0.88%) |
Jul 02, 2014 | 7.020 | 7.020 | 6.330 | 6.780 | 26,483 | -0.21(-3.00%) |
Jul 01, 2014 | 7.000 | 7.070 | 6.840 | 6.990 | 8,804 | +0.13(+1.90%) |
Jun 30, 2014 | 7.100 | 7.100 | 6.820 | 6.860 | 5,359 | -0.15(-2.14%) |
Jun 27, 2014 | 7.010 | 7.120 | 7.000 | 7.010 | 7,112 | +0.12(+1.74%) |
Jun 26, 2014 | 6.860 | 6.990 | 6.860 | 6.890 | 4,823 | +0.02(+0.29%) |
Jun 25, 2014 | 7.000 | 7.000 | 6.790 | 6.870 | 4,818 | -0.16(-2.28%) |
Jun 24, 2014 | 7.000 | 7.115 | 6.711 | 7.030 | 9,572 | +0.02(+0.29%) |
Jun 23, 2014 | 7.400 | 7.490 | 6.680 | 7.010 | 24,864 | -0.39(-5.27%) |
Jun 20, 2014 | 7.320 | 7.658 | 7.250 | 7.400 | 10,189 | +0.02(+0.27%) |
Jun 19, 2014 | 7.480 | 7.800 | 7.230 | 7.380 | 38,945 | -0.13(-1.73%) |
Jun 18, 2014 | 7.450 | 7.520 | 7.300 | 7.510 | 18,457 | +0.02(+0.27%) |
Jun 17, 2014 | 7.520 | 7.630 | 7.460 | 7.490 | 3,406 | -0.01(-0.13%) |
Jun 16, 2014 | 7.760 | 8.000 | 7.450 | 7.500 | 33,503 | -0.35(-4.46%) |
Jun 13, 2014 | 7.900 | 8.020 | 7.750 | 7.850 | 3,196 | +0.08(+1.03%) |
Jun 12, 2014 | 7.830 | 8.090 | 7.570 | 7.770 | 20,998 | -0.10(-1.27%) |
Jun 11, 2014 | 7.850 | 7.950 | 7.780 | 7.870 | 5,834 | +0.11(+1.41%) |
Jun 10, 2014 | 7.740 | 7.990 | 7.670 | 7.760 | 8,729 | -0.21(-2.63%) |
Jun 06, 2014 | 8.020 | 8.040 | 7.820 | 7.970 | 6,522 | -0.06(-0.75%) |
Jun 05, 2014 | 8.090 | 8.170 | 8.000 | 8.030 | 10,514 | -0.08(-0.99%) |
Jun 04, 2014 | 7.950 | 8.240 | 7.890 | 8.110 | 12,779 | +0.08(+1.00%) |
Jun 03, 2014 | 8.060 | 8.190 | 7.729 | 8.030 | 7,055 | -0.01(-0.12%) |
Jun 02, 2014 | 7.995 | 8.180 | 7.955 | 8.040 | 4,574 | -0.02(-0.25%) |
May 30, 2014 | 8.040 | 8.060 | 7.930 | 8.060 | 3,446 | +0.12(+1.51%) |
May 29, 2014 | 8.060 | 8.150 | 7.880 | 7.940 | 4,852 | -0.18(-2.22%) |
May 28, 2014 | 8.050 | 8.200 | 8.030 | 8.120 | 8,557 | +0.04(+0.50%) |
May 27, 2014 | 8.010 | 8.190 | 8.010 | 8.080 | 2,454 | +0.02(+0.25%) |
May 23, 2014 | 8.220 | 8.060 | 8.060 | 8.060 | 2,400 | -0.10(-1.23%) |
May 22, 2014 | 7.900 | 8.320 | 7.900 | 8.160 | 536 | +0.11(+1.37%) |
May 21, 2014 | 8.470 | 8.470 | 7.910 | 8.050 | 12,101 | -0.35(-4.17%) |
May 20, 2014 | 8.390 | 8.480 | 8.170 | 8.400 | 7,563 | +0.11(+1.33%) |
May 19, 2014 | 7.730 | 8.870 | 7.650 | 8.290 | 189,141 | +0.61(+7.94%) |
May 16, 2014 | 7.600 | 7.890 | 7.430 | 7.680 | 66,065 | +0.06(+0.79%) |
May 15, 2014 | 7.950 | 8.230 | 7.470 | 7.620 | 79,596 | -0.33(-4.18%) |
May 14, 2014 | 8.140 | 8.140 | 7.910 | 7.952 | 7,316 | -0.14(-1.70%) |
May 13, 2014 | 8.140 | 8.180 | 8.090 | 8.090 | 9,206 | +0.00(+0.00%) |
May 12, 2014 | 7.920 | 8.210 | 7.920 | 8.090 | 5,363 | +0.18(+2.28%) |
May 09, 2014 | 8.170 | 8.170 | 7.860 | 7.910 | 17,334 | -0.22(-2.71%) |
May 08, 2014 | 7.810 | 8.310 | 7.800 | 8.130 | 14,104 | +0.36(+4.63%) |
May 07, 2014 | 7.740 | 7.857 | 7.640 | 7.770 | 20,262 | -0.02(-0.26%) |
May 06, 2014 | 7.840 | 7.840 | 7.760 | 7.790 | 11,213 | -0.02(-0.26%) |
May 05, 2014 | 8.130 | 8.130 | 7.800 | 7.810 | 4,571 | -0.19(-2.38%) |
May 02, 2014 | 8.120 | 8.120 | 8.000 | 8.000 | 5,074 | -0.02(-0.25%) |
May 01, 2014 | 7.980 | 8.120 | 7.850 | 8.020 | 6,595 | +0.19(+2.43%) |
Apr 30, 2014 | 7.860 | 7.900 | 7.820 | 7.830 | 1,235 | +0.01(+0.13%) |
Apr 29, 2014 | 8.130 | 8.130 | 7.720 | 7.820 | 15,839 | -0.39(-4.75%) |
Apr 28, 2014 | 7.830 | 8.250 | 7.770 | 8.210 | 6,271 | +0.25(+3.14%) |
Apr 25, 2014 | 8.070 | 8.300 | 7.800 | 7.960 | 29,883 | -0.03(-0.38%) |
Apr 24, 2014 | 8.250 | 8.389 | 7.700 | 7.990 | 15,974 | -0.16(-1.96%) |
Apr 23, 2014 | 7.780 | 8.330 | 7.780 | 8.150 | 8,951 | +0.31(+3.95%) |
Apr 22, 2014 | 8.040 | 8.140 | 7.650 | 7.840 | 16,078 | -0.27(-3.33%) |
Apr 21, 2014 | 8.290 | 8.390 | 8.080 | 8.110 | 11,122 | -0.24(-2.87%) |
Apr 17, 2014 | 8.370 | 8.350 | 8.350 | 8.350 | 6,600 | +0.10(+1.21%) |
Apr 16, 2014 | 7.750 | 8.290 | 7.750 | 8.250 | 20,076 | +0.44(+5.63%) |
Apr 15, 2014 | 8.000 | 8.090 | 7.620 | 7.810 | 32,971 | -0.24(-2.98%) |
Apr 14, 2014 | 8.620 | 8.750 | 7.920 | 8.050 | 58,967 | -0.63(-7.26%) |
Apr 11, 2014 | 8.880 | 8.880 | 8.260 | 8.680 | 41,710 | -0.18(-2.03%) |
Apr 10, 2014 | 8.900 | 9.000 | 8.740 | 8.860 | 25,567 | -0.06(-0.67%) |
Apr 09, 2014 | 8.870 | 9.140 | 8.720 | 8.920 | 36,814 | -0.06(-0.67%) |
Apr 08, 2014 | 9.120 | 9.120 | 8.810 | 8.980 | 44,358 | -0.02(-0.22%) |
Apr 07, 2014 | 8.670 | 9.210 | 8.610 | 9.000 | 89,497 | +0.01(+0.11%) |
Apr 04, 2014 | 7.600 | 9.410 | 7.600 | 8.990 | 442,082 | +1.72(+23.66%) |
Apr 03, 2014 | 6.920 | 7.270 | 6.818 | 7.270 | 25,793 | +0.34(+4.91%) |
Apr 02, 2014 | 6.640 | 6.950 | 6.460 | 6.930 | 80,944 | +0.36(+5.48%) |
Apr 01, 2014 | 6.500 | 6.590 | 6.470 | 6.570 | 7,903 | +0.15(+2.34%) |
Mar 31, 2014 | 6.540 | 6.540 | 6.360 | 6.420 | 16,963 | -0.15(-2.28%) |
Mar 28, 2014 | 6.450 | 6.590 | 6.390 | 6.570 | 11,185 | +0.07(+1.08%) |
Mar 27, 2014 | 6.430 | 6.530 | 6.370 | 6.500 | 7,747 | +0.13(+2.04%) |
Mar 26, 2014 | 6.290 | 6.520 | 6.210 | 6.370 | 39,362 | +0.18(+2.91%) |
Mar 25, 2014 | 6.350 | 6.460 | 6.150 | 6.190 | 20,195 | -0.21(-3.27%) |
Mar 24, 2014 | 6.350 | 6.420 | 6.332 | 6.399 | 23,933 | -0.04(-0.63%) |
Mar 21, 2014 | 6.250 | 6.440 | 6.130 | 6.440 | 20,210 | +0.14(+2.22%) |
Mar 20, 2014 | 6.140 | 6.410 | 6.000 | 6.300 | 24,763 | +0.09(+1.45%) |
Mar 19, 2014 | 6.030 | 6.400 | 5.720 | 6.210 | 62,532 | +0.05(+0.81%) |
Mar 18, 2014 | 6.000 | 6.230 | 6.000 | 6.160 | 6,589 | +0.17(+2.84%) |
Mar 17, 2014 | 6.120 | 6.120 | 5.910 | 5.990 | 11,711 | -0.11(-1.80%) |
Mar 14, 2014 | 6.206 | 6.270 | 6.010 | 6.100 | 6,020 | -0.13(-2.09%) |
Mar 13, 2014 | 5.900 | 6.660 | 5.600 | 6.230 | 212,590 | +0.21(+3.49%) |
Mar 12, 2014 | 6.230 | 6.340 | 6.000 | 6.020 | 20,492 | -0.33(-5.20%) |
Mar 11, 2014 | 6.280 | 6.420 | 6.280 | 6.350 | 12,519 | +0.03(+0.47%) |
Mar 10, 2014 | 5.830 | 6.500 | 5.350 | 6.320 | 158,334 | +0.16(+2.60%) |
Mar 07, 2014 | 6.190 | 6.200 | 5.910 | 6.160 | 35,471 | -0.16(-2.53%) |
Mar 06, 2014 | 6.180 | 6.340 | 6.030 | 6.320 | 6,715 | +0.19(+3.10%) |
Mar 05, 2014 | 5.960 | 6.500 | 5.630 | 6.130 | 166,903 | +0.20(+3.37%) |
Mar 04, 2014 | 5.990 | 6.110 | 5.840 | 5.930 | 17,758 | -0.08(-1.33%) |
Mar 03, 2014 | 6.080 | 6.406 | 5.600 | 6.010 | 205,710 | -0.19(-3.06%) |
Feb 28, 2014 | 6.300 | 6.380 | 6.190 | 6.200 | 9,589 | -0.20(-3.13%) |
Feb 27, 2014 | 6.439 | 6.480 | 6.160 | 6.400 | 144,827 | +0.00(+0.00%) |
Feb 26, 2014 | 6.440 | 6.440 | 6.368 | 6.400 | 5,813 | +0.04(+0.63%) |
Feb 25, 2014 | 6.100 | 6.670 | 6.000 | 6.360 | 70,043 | +0.28(+4.61%) |
Feb 24, 2014 | 6.240 | 6.250 | 6.080 | 6.080 | 10,394 | -0.13(-2.09%) |
Feb 21, 2014 | 6.130 | 6.220 | 6.100 | 6.210 | 18,401 | +0.08(+1.31%) |
Feb 20, 2014 | 6.157 | 6.220 | 5.990 | 6.130 | 43,831 | -0.03(-0.49%) |
Feb 19, 2014 | 6.160 | 6.210 | 6.150 | 6.160 | 1,600 | -0.03(-0.48%) |
Feb 18, 2014 | 6.200 | 6.250 | 6.190 | 6.190 | 10,915 | +0.04(+0.63%) |
Feb 14, 2014 | 6.120 | 6.151 | 6.151 | 6.151 | 4,300 | +0.07(+1.17%) |
Feb 13, 2014 | 6.140 | 6.160 | 6.040 | 6.080 | 3,326 | -0.08(-1.30%) |
Feb 12, 2014 | 6.110 | 6.190 | 5.920 | 6.160 | 9,603 | -0.02(-0.32%) |
Feb 11, 2014 | 6.070 | 6.200 | 6.070 | 6.180 | 7,289 | +0.13(+2.15%) |
Feb 10, 2014 | 6.150 | 6.150 | 6.050 | 6.050 | 6,883 | -0.08(-1.31%) |
Feb 07, 2014 | 6.120 | 6.130 | 6.070 | 6.130 | 10,176 | +0.00(+0.00%) |
Feb 06, 2014 | 6.110 | 6.180 | 6.090 | 6.130 | 4,750 | +0.07(+1.16%) |
Feb 05, 2014 | 6.000 | 6.250 | 5.880 | 6.060 | 22,169 | +0.10(+1.68%) |
Feb 04, 2014 | 6.080 | 6.130 | 5.550 | 5.960 | 36,777 | +0.00(+0.00%) |