Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 11.48 | 11.45 | 11.45 | 11.45 | 45,149 | +0.07(+0.65%) |
Dec 30, 2014 | 11.50 | 11.50 | 11.34 | 11.37 | 13,380 | -0.13(-1.12%) |
Dec 29, 2014 | 11.15 | 11.53 | 10.99 | 11.50 | 47,937 | +0.20(+1.76%) |
Dec 26, 2014 | 10.83 | 11.54 | 10.82 | 11.30 | 5,843 | +0.51(+4.69%) |
Dec 24, 2014 | 11.09 | 10.80 | 10.80 | 10.80 | 60,028 | -0.29(-2.60%) |
Dec 23, 2014 | 11.54 | 11.54 | 10.14 | 11.09 | 87,402 | -0.40(-3.49%) |
Dec 22, 2014 | 10.97 | 11.68 | 10.14 | 11.49 | 61,867 | +0.35(+3.19%) |
Dec 19, 2014 | 10.24 | 11.21 | 10.24 | 11.13 | 172,614 | +0.63(+5.97%) |
Dec 18, 2014 | 10.52 | 10.56 | 10.33 | 10.51 | 170,266 | -0.01(-0.07%) |
Dec 17, 2014 | 10.45 | 10.53 | 10.36 | 10.51 | 88,926 | +0.10(+0.97%) |
Dec 16, 2014 | 10.61 | 10.61 | 10.33 | 10.41 | 57,873 | -0.16(-1.48%) |
Dec 15, 2014 | 10.72 | 10.76 | 10.49 | 10.57 | 41,178 | +0.04(+0.37%) |
Dec 12, 2014 | 10.38 | 10.86 | 10.33 | 10.53 | 177,613 | +0.24(+2.31%) |
Dec 11, 2014 | 10.10 | 10.42 | 9.905 | 10.29 | 229,407 | +0.27(+2.68%) |
Dec 10, 2014 | 9.820 | 10.05 | 9.816 | 10.02 | 52,488 | +0.15(+1.54%) |
Dec 09, 2014 | 9.784 | 9.917 | 9.629 | 9.870 | 67,131 | +0.07(+0.76%) |
Dec 08, 2014 | 9.617 | 9.823 | 9.609 | 9.796 | 106,513 | -0.10(-1.02%) |
Dec 05, 2014 | 9.414 | 9.897 | 9.379 | 9.897 | 44,502 | +0.52(+5.53%) |
Dec 04, 2014 | 9.457 | 9.473 | 9.254 | 9.379 | 23,703 | +0.08(+0.84%) |
Dec 03, 2014 | 9.169 | 9.406 | 9.169 | 9.301 | 13,762 | -0.13(-1.40%) |
Dec 02, 2014 | 9.328 | 9.449 | 9.321 | 9.434 | 74,468 | +0.10(+1.09%) |
Dec 01, 2014 | 9.453 | 9.453 | 9.301 | 9.332 | 92,571 | -0.11(-1.16%) |
Nov 28, 2014 | 9.385 | 9.441 | 9.385 | 9.441 | 1,980 | +0.01(+0.08%) |
Nov 26, 2014 | 9.445 | 9.434 | 9.434 | 9.434 | 45,149 | +0.02(+0.21%) |
Nov 25, 2014 | 9.383 | 9.445 | 9.324 | 9.414 | 47,152 | +0.09(+0.92%) |
Nov 24, 2014 | 9.344 | 9.437 | 9.317 | 9.328 | 11,495 | +0.05(+0.55%) |
Nov 21, 2014 | 9.422 | 9.422 | 9.267 | 9.278 | 8,845 | -0.07(-0.79%) |
Nov 20, 2014 | 9.352 | 9.352 | 9.352 | 9.352 | 1,079 | -0.00(-0.04%) |
Nov 19, 2014 | 9.445 | 9.445 | 9.200 | 9.356 | 11,831 | -0.05(-0.58%) |
Nov 18, 2014 | 9.328 | 9.410 | 9.239 | 9.410 | 67,816 | +0.15(+1.60%) |
Nov 17, 2014 | 9.258 | 9.395 | 9.258 | 9.262 | 11,849 | -0.04(-0.38%) |
Nov 14, 2014 | 9.185 | 9.348 | 9.185 | 9.297 | 6,288 | +0.00(+0.00%) |
Nov 13, 2014 | 9.367 | 9.367 | 9.220 | 9.297 | 20,432 | +0.00(+0.00%) |
Nov 12, 2014 | 9.220 | 9.374 | 9.204 | 9.297 | 28,279 | +0.04(+0.42%) |
Nov 11, 2014 | 9.258 | 9.393 | 9.224 | 9.258 | 17,654 | +0.03(+0.38%) |
Nov 10, 2014 | 9.212 | 9.286 | 9.212 | 9.224 | 9,884 | -0.04(-0.46%) |
Nov 07, 2014 | 9.375 | 9.375 | 9.185 | 9.266 | 28,550 | +0.05(+0.50%) |
Nov 06, 2014 | 9.394 | 9.394 | 9.127 | 9.220 | 24,632 | -0.18(-1.90%) |
Nov 05, 2014 | 9.483 | 9.506 | 9.258 | 9.398 | 62,837 | +0.07(+0.71%) |
Nov 04, 2014 | 9.338 | 9.638 | 9.332 | 9.332 | 16,921 | -0.12(-1.27%) |
Nov 03, 2014 | 9.297 | 9.599 | 9.297 | 9.452 | 30,997 | +0.15(+1.67%) |
Oct 31, 2014 | 9.026 | 9.382 | 9.026 | 9.297 | 49,651 | +0.19(+2.04%) |
Oct 30, 2014 | 9.375 | 10.24 | 9.065 | 9.111 | 74,619 | -0.24(-2.53%) |
Oct 29, 2014 | 9.491 | 9.499 | 9.289 | 9.348 | 21,221 | -0.05(-0.58%) |
Oct 28, 2014 | 9.499 | 9.735 | 9.107 | 9.402 | 23,377 | -0.13(-1.34%) |
Oct 27, 2014 | 9.297 | 9.375 | 9.278 | 9.530 | 27,869 | +0.15(+1.65%) |
Oct 24, 2014 | 9.262 | 9.521 | 9.239 | 9.375 | 27,931 | +0.36(+3.95%) |
Oct 23, 2014 | 8.522 | 9.873 | 8.522 | 9.018 | 124,889 | +0.66(+7.93%) |
Oct 22, 2014 | 8.499 | 8.519 | 8.293 | 8.356 | 16,918 | -0.09(-1.06%) |
Oct 21, 2014 | 8.173 | 8.484 | 8.173 | 8.445 | 23,560 | +0.26(+3.22%) |
Oct 20, 2014 | 8.476 | 8.476 | 8.061 | 8.181 | 18,862 | -0.26(-3.07%) |
Oct 17, 2014 | 8.526 | 8.553 | 8.120 | 8.441 | 17,814 | -0.08(-0.95%) |
Oct 16, 2014 | 7.860 | 8.522 | 7.771 | 8.522 | 17,935 | +0.57(+7.11%) |
Oct 15, 2014 | 8.096 | 8.131 | 7.670 | 7.957 | 11,141 | -0.19(-2.33%) |
Oct 14, 2014 | 7.961 | 7.961 | 7.961 | 8.147 | 13,304 | +0.00(+0.05%) |
Oct 13, 2014 | 8.445 | 8.445 | 7.360 | 8.143 | 22,381 | -0.29(-3.40%) |
Oct 10, 2014 | 8.402 | 8.480 | 8.402 | 8.429 | 29,975 | +0.03(+0.32%) |
Oct 09, 2014 | 8.476 | 8.480 | 8.402 | 8.402 | 8,960 | -0.06(-0.73%) |
Oct 08, 2014 | 8.422 | 8.483 | 8.398 | 8.464 | 16,970 | +0.05(+0.64%) |
Oct 07, 2014 | 8.457 | 8.519 | 8.410 | 8.410 | 10,751 | +0.00(+0.05%) |
Oct 06, 2014 | 8.445 | 8.484 | 8.402 | 8.406 | 13,222 | -0.08(-0.91%) |
Oct 03, 2014 | 8.422 | 8.499 | 8.391 | 8.484 | 15,137 | +0.04(+0.50%) |
Oct 02, 2014 | 8.375 | 8.515 | 8.375 | 8.441 | 29,082 | -0.04(-0.46%) |
Oct 01, 2014 | 8.364 | 8.522 | 8.352 | 8.480 | 46,615 | +0.09(+1.11%) |
Sep 30, 2014 | 8.364 | 8.387 | 8.290 | 8.387 | 15,666 | +0.02(+0.28%) |
Sep 29, 2014 | 8.375 | 8.375 | 8.308 | 8.364 | 27,105 | +0.06(+0.75%) |
Sep 26, 2014 | 8.282 | 8.396 | 8.281 | 8.302 | 4,143 | +0.02(+0.28%) |
Sep 25, 2014 | 8.278 | 8.367 | 8.271 | 8.278 | 14,574 | +0.02(+0.23%) |
Sep 24, 2014 | 8.333 | 8.422 | 8.259 | 8.259 | 31,072 | -0.03(-0.42%) |
Sep 23, 2014 | 8.317 | 8.333 | 8.236 | 8.294 | 13,993 | -0.05(-0.56%) |
Sep 22, 2014 | 8.367 | 8.411 | 8.240 | 8.340 | 39,243 | -0.03(-0.32%) |
Sep 19, 2014 | 8.406 | 8.418 | 8.192 | 8.367 | 32,853 | +0.20(+2.47%) |
Sep 18, 2014 | 8.209 | 8.375 | 8.139 | 8.166 | 18,434 | +0.03(+0.33%) |
Sep 17, 2014 | 8.422 | 8.422 | 8.135 | 8.139 | 17,987 | -0.02(-0.28%) |
Sep 16, 2014 | 8.317 | 8.317 | 8.081 | 8.162 | 18,968 | -0.09(-1.08%) |
Sep 15, 2014 | 8.457 | 8.457 | 8.077 | 8.251 | 27,639 | -0.02(-0.23%) |
Sep 12, 2014 | 8.189 | 8.421 | 8.189 | 8.271 | 40,567 | +0.19(+2.30%) |
Sep 11, 2014 | 8.302 | 8.313 | 8.085 | 8.085 | 23,134 | -0.28(-3.38%) |
Sep 10, 2014 | 8.181 | 8.416 | 7.903 | 8.367 | 31,090 | +0.31(+3.85%) |
Sep 09, 2014 | 8.321 | 8.658 | 8.058 | 8.058 | 45,322 | -0.26(-3.12%) |
Sep 08, 2014 | 8.329 | 8.414 | 8.305 | 8.317 | 19,283 | -0.15(-1.83%) |
Sep 05, 2014 | 8.472 | 8.472 | 8.348 | 8.472 | 27,598 | -0.04(-0.46%) |
Sep 04, 2014 | 8.422 | 8.658 | 8.422 | 8.511 | 36,558 | +0.17(+2.09%) |
Sep 03, 2014 | 8.600 | 8.600 | 8.336 | 8.336 | 16,332 | -0.26(-3.06%) |
Sep 02, 2014 | 8.464 | 8.654 | 8.410 | 8.600 | 54,065 | +0.17(+2.07%) |
Aug 29, 2014 | 8.426 | 8.426 | 8.426 | 8.426 | 57,307 | +0.06(+0.74%) |
Aug 28, 2014 | 8.352 | 8.538 | 8.329 | 8.364 | 22,837 | -0.05(-0.60%) |
Aug 27, 2014 | 8.344 | 8.426 | 8.267 | 8.414 | 42,647 | +0.07(+0.84%) |
Aug 26, 2014 | 8.395 | 8.402 | 8.395 | 8.344 | 12,016 | -0.05(-0.60%) |
Aug 25, 2014 | 8.426 | 8.426 | 8.171 | 8.395 | 24,015 | -0.03(-0.32%) |
Aug 22, 2014 | 8.367 | 8.367 | 8.367 | 8.422 | 15,227 | +0.01(+0.09%) |
Aug 21, 2014 | 8.449 | 8.538 | 8.367 | 8.414 | 32,144 | -0.11(-1.32%) |
Aug 20, 2014 | 8.542 | 8.542 | 8.348 | 8.526 | 27,138 | +0.01(+0.09%) |
Aug 19, 2014 | 8.534 | 8.542 | 8.507 | 8.519 | 14,112 | -0.01(-0.14%) |
Aug 18, 2014 | 8.445 | 8.658 | 8.367 | 8.530 | 89,031 | +0.01(+0.09%) |
Aug 15, 2014 | 8.422 | 8.658 | 8.351 | 8.522 | 49,034 | +0.08(+0.92%) |
Aug 14, 2014 | 8.413 | 8.654 | 8.189 | 8.445 | 91,690 | +0.03(+0.32%) |
Aug 13, 2014 | 8.658 | 8.658 | 8.274 | 8.418 | 41,966 | -0.17(-1.94%) |
Aug 12, 2014 | 8.511 | 8.794 | 8.511 | 8.584 | 38,194 | -0.05(-0.63%) |
Aug 11, 2014 | 8.720 | 8.887 | 8.515 | 8.639 | 80,990 | -0.03(-0.31%) |
Aug 08, 2014 | 8.454 | 8.658 | 8.242 | 8.666 | 65,815 | +0.27(+3.26%) |
Aug 07, 2014 | 8.335 | 8.550 | 8.289 | 8.393 | 24,610 | +0.03(+0.37%) |
Aug 06, 2014 | 8.100 | 8.466 | 8.100 | 8.362 | 61,083 | +0.32(+3.92%) |
Aug 05, 2014 | 7.808 | 8.177 | 7.792 | 8.046 | 19,708 | +0.31(+4.03%) |
Aug 04, 2014 | 7.788 | 8.008 | 7.734 | 7.734 | 23,393 | -0.12(-1.57%) |
Aug 01, 2014 | 8.085 | 8.189 | 7.575 | 7.858 | 17,710 | -0.13(-1.59%) |
Jul 31, 2014 | 7.754 | 8.192 | 7.673 | 7.985 | 52,751 | +0.15(+1.97%) |
Jul 30, 2014 | 7.696 | 7.831 | 7.684 | 7.831 | 28,087 | -0.12(-1.55%) |
Jul 29, 2014 | 7.777 | 7.954 | 7.738 | 7.954 | 55,319 | +0.12(+1.57%) |
Jul 28, 2014 | 7.642 | 7.831 | 7.642 | 7.831 | 78,188 | +0.19(+2.52%) |
Jul 25, 2014 | 7.565 | 7.743 | 7.465 | 7.638 | 39,794 | +0.08(+1.12%) |
Jul 24, 2014 | 7.146 | 7.696 | 7.146 | 7.554 | 140,095 | +0.44(+6.22%) |
Jul 23, 2014 | 7.300 | 7.388 | 6.969 | 7.111 | 245,441 | +0.34(+5.06%) |
Jul 22, 2014 | 6.615 | 6.884 | 6.545 | 6.769 | 17,832 | +0.18(+2.69%) |
Jul 21, 2014 | 6.730 | 6.730 | 6.307 | 6.592 | 25,964 | -0.16(-2.34%) |
Jul 18, 2014 | 6.861 | 6.861 | 6.619 | 6.749 | 13,911 | -0.10(-1.52%) |
Jul 17, 2014 | 6.907 | 6.907 | 6.688 | 6.853 | 16,878 | -0.04(-0.56%) |
Jul 16, 2014 | 6.965 | 6.965 | 6.757 | 6.892 | 15,101 | -0.02(-0.28%) |
Jul 15, 2014 | 6.907 | 6.919 | 6.542 | 6.911 | 14,303 | -0.02(-0.22%) |
Jul 14, 2014 | 6.934 | 7.227 | 6.838 | 6.926 | 28,632 | +0.04(+0.56%) |
Jul 11, 2014 | 6.776 | 7.026 | 6.776 | 6.888 | 16,826 | +0.07(+0.96%) |
Jul 10, 2014 | 6.792 | 6.857 | 6.746 | 6.823 | 22,052 | +0.06(+0.91%) |
Jul 09, 2014 | 6.707 | 6.819 | 6.699 | 6.761 | 18,212 | +0.10(+1.44%) |
Jul 08, 2014 | 6.772 | 6.792 | 6.607 | 6.665 | 22,692 | -0.09(-1.31%) |
Jul 07, 2014 | 6.869 | 6.911 | 6.672 | 6.753 | 23,536 | +0.02(+0.29%) |
Jul 03, 2014 | 6.680 | 6.734 | 6.734 | 6.734 | 12,993 | -0.08(-1.13%) |
Jul 02, 2014 | 6.503 | 6.873 | 6.495 | 6.811 | 40,397 | +0.40(+6.18%) |
Jul 01, 2014 | 6.161 | 6.426 | 5.814 | 6.415 | 39,742 | +0.18(+2.84%) |
Jun 30, 2014 | 6.195 | 6.238 | 6.080 | 6.238 | 19,462 | -0.01(-0.12%) |
Jun 27, 2014 | 6.101 | 6.307 | 6.101 | 6.245 | 9,256 | +0.05(+0.74%) |
Jun 26, 2014 | 6.353 | 6.422 | 6.061 | 6.199 | 38,438 | -0.26(-4.05%) |
Jun 25, 2014 | 6.442 | 6.468 | 6.276 | 6.461 | 18,464 | +0.07(+1.08%) |
Jun 24, 2014 | 6.338 | 6.495 | 6.272 | 6.392 | 34,560 | -0.14(-2.18%) |
Jun 23, 2014 | 6.530 | 6.561 | 6.345 | 6.534 | 25,774 | -0.03(-0.47%) |
Jun 20, 2014 | 7.210 | 7.210 | 6.126 | 6.565 | 282,187 | -0.62(-8.67%) |
Jun 19, 2014 | 7.288 | 7.288 | 7.003 | 7.188 | 34,888 | -0.02(-0.32%) |
Jun 18, 2014 | 7.003 | 7.227 | 7.003 | 7.211 | 30,995 | +0.15(+2.18%) |
Jun 17, 2014 | 7.230 | 7.234 | 6.998 | 7.057 | 33,957 | -0.12(-1.71%) |
Jun 16, 2014 | 7.200 | 7.273 | 6.538 | 7.180 | 75,140 | -0.02(-0.27%) |
Jun 13, 2014 | 6.826 | 7.200 | 6.469 | 7.200 | 41,538 | -0.10(-1.37%) |
Jun 12, 2014 | 6.846 | 7.300 | 6.746 | 7.300 | 100,002 | +0.46(+6.75%) |
Jun 11, 2014 | 6.876 | 6.876 | 6.519 | 6.838 | 48,224 | -0.04(-0.56%) |
Jun 10, 2014 | 6.426 | 6.903 | 6.326 | 6.876 | 55,023 | +0.92(+15.37%) |
Jun 06, 2014 | 5.884 | 6.034 | 5.884 | 5.960 | 12,749 | +0.03(+0.58%) |
Jun 05, 2014 | 5.890 | 5.926 | 5.890 | 5.926 | 1,722 | -0.05(-0.84%) |
Jun 04, 2014 | 5.818 | 5.976 | 5.818 | 5.976 | 14,833 | +0.07(+1.17%) |
Jun 03, 2014 | 5.899 | 5.991 | 5.887 | 5.907 | 10,075 | -0.10(-1.73%) |
Jun 02, 2014 | 5.880 | 6.059 | 5.878 | 6.011 | 24,285 | +0.08(+1.30%) |
May 30, 2014 | 6.080 | 6.234 | 5.934 | 5.934 | 12,037 | -0.03(-0.52%) |
May 29, 2014 | 6.018 | 6.118 | 5.926 | 5.964 | 26,561 | -0.10(-1.71%) |
May 28, 2014 | 6.292 | 6.292 | 6.018 | 6.068 | 11,364 | +0.09(+1.53%) |
May 27, 2014 | 6.014 | 6.076 | 5.976 | 5.977 | 6,756 | -0.00(-0.05%) |
May 23, 2014 | 5.964 | 5.980 | 5.980 | 5.980 | 147,089 | +0.00(+0.00%) |
May 22, 2014 | 5.987 | 6.009 | 5.949 | 5.980 | 7,302 | +0.03(+0.58%) |
May 21, 2014 | 5.941 | 5.945 | 5.930 | 5.945 | 2,305 | -0.03(-0.58%) |
May 20, 2014 | 6.053 | 6.053 | 5.914 | 5.980 | 26,722 | -0.04(-0.70%) |
May 19, 2014 | 6.022 | 6.138 | 6.003 | 6.022 | 23,736 | -0.02(-0.38%) |
May 16, 2014 | 5.991 | 6.118 | 5.976 | 6.045 | 13,479 | -0.07(-1.07%) |
May 15, 2014 | 6.153 | 6.153 | 6.103 | 6.111 | 1,868 | -0.05(-0.75%) |
May 14, 2014 | 5.968 | 6.234 | 5.968 | 6.157 | 86,481 | +0.18(+3.03%) |
May 13, 2014 | 6.095 | 6.180 | 5.968 | 5.976 | 36,696 | -0.16(-2.63%) |
May 12, 2014 | 6.272 | 6.280 | 6.114 | 6.138 | 40,376 | -0.04(-0.72%) |
May 09, 2014 | 6.258 | 6.258 | 6.182 | 6.182 | 11,727 | -0.08(-1.22%) |
May 08, 2014 | 6.251 | 6.292 | 6.182 | 6.258 | 15,534 | +0.06(+1.05%) |
May 07, 2014 | 6.155 | 6.266 | 6.144 | 6.193 | 47,170 | +0.14(+2.27%) |
May 06, 2014 | 6.178 | 6.178 | 6.056 | 6.056 | 13,236 | -0.12(-1.98%) |
May 05, 2014 | 6.136 | 6.182 | 6.132 | 6.178 | 9,827 | +0.11(+1.79%) |
May 02, 2014 | 6.121 | 6.277 | 6.069 | 6.069 | 1,449 | -0.04(-0.72%) |
May 01, 2014 | 6.136 | 6.304 | 6.109 | 6.113 | 15,977 | -0.09(-1.48%) |
Apr 30, 2014 | 6.197 | 6.411 | 6.155 | 6.205 | 16,014 | +0.11(+1.82%) |
Apr 29, 2014 | 6.235 | 6.273 | 6.067 | 6.094 | 14,103 | -0.08(-1.36%) |
Apr 28, 2014 | 6.262 | 6.262 | 6.109 | 6.178 | 11,150 | -0.11(-1.76%) |
Apr 25, 2014 | 6.292 | 6.334 | 6.235 | 6.289 | 19,153 | -0.14(-2.14%) |
Apr 24, 2014 | 6.121 | 6.426 | 6.006 | 6.426 | 73,061 | +0.29(+4.73%) |
Apr 23, 2014 | 6.106 | 6.182 | 6.067 | 6.136 | 28,380 | -0.09(-1.41%) |
Apr 22, 2014 | 6.193 | 6.235 | 6.056 | 6.224 | 7,054 | -0.02(-0.37%) |
Apr 21, 2014 | 6.235 | 6.254 | 5.915 | 6.247 | 20,702 | +0.02(+0.31%) |
Apr 17, 2014 | 6.117 | 6.228 | 6.228 | 6.228 | 71,804 | +0.12(+1.94%) |
Apr 16, 2014 | 6.254 | 6.254 | 6.037 | 6.109 | 3,215 | -0.02(-0.31%) |
Apr 15, 2014 | 6.094 | 6.235 | 6.029 | 6.128 | 2,565 | +0.03(+0.56%) |
Apr 14, 2014 | 6.109 | 6.125 | 5.919 | 6.094 | 21,748 | +0.05(+0.76%) |
Apr 11, 2014 | 6.083 | 6.147 | 5.919 | 6.048 | 25,519 | -0.05(-0.81%) |
Apr 10, 2014 | 5.945 | 6.254 | 5.870 | 6.098 | 19,497 | +0.20(+3.43%) |
Apr 09, 2014 | 5.747 | 5.907 | 5.732 | 5.896 | 30,026 | +0.19(+3.28%) |
Apr 08, 2014 | 5.835 | 5.835 | 5.648 | 5.709 | 12,327 | -0.09(-1.58%) |
Apr 07, 2014 | 5.762 | 5.911 | 5.694 | 5.800 | 17,060 | -0.02(-0.26%) |
Apr 04, 2014 | 5.848 | 5.848 | 5.743 | 5.816 | 9,208 | -0.06(-1.10%) |
Apr 03, 2014 | 5.751 | 5.911 | 5.667 | 5.880 | 26,418 | +0.17(+2.94%) |
Apr 02, 2014 | 5.754 | 5.762 | 5.712 | 5.712 | 4,001 | -0.01(-0.13%) |
Apr 01, 2014 | 5.747 | 5.758 | 5.690 | 5.720 | 13,810 | +0.12(+2.18%) |
Mar 31, 2014 | 5.595 | 5.629 | 5.567 | 5.598 | 29,088 | -0.09(-1.61%) |
Mar 28, 2014 | 5.609 | 5.830 | 5.609 | 5.690 | 6,045 | -0.02(-0.27%) |
Mar 27, 2014 | 5.781 | 5.949 | 5.690 | 5.705 | 21,939 | -0.10(-1.71%) |
Mar 26, 2014 | 5.823 | 5.842 | 5.796 | 5.804 | 14,350 | +0.03(+0.60%) |
Mar 25, 2014 | 5.762 | 5.846 | 5.762 | 5.770 | 23,116 | -0.06(-1.05%) |
Mar 24, 2014 | 5.762 | 5.909 | 5.762 | 5.831 | 9,339 | -0.06(-1.04%) |
Mar 21, 2014 | 5.857 | 5.894 | 5.712 | 5.892 | 33,040 | +0.00(+0.00%) |
Mar 20, 2014 | 5.953 | 5.953 | 5.808 | 5.892 | 3,839 | -0.10(-1.59%) |
Mar 19, 2014 | 5.953 | 6.010 | 5.867 | 5.987 | 15,922 | +0.07(+1.16%) |
Mar 18, 2014 | 6.071 | 6.071 | 5.766 | 5.919 | 8,155 | -0.15(-2.45%) |
Mar 17, 2014 | 6.144 | 6.147 | 6.067 | 6.067 | 16,077 | -0.02(-0.31%) |
Mar 14, 2014 | 6.106 | 6.106 | 6.086 | 6.086 | 1,478 | -0.05(-0.75%) |
Mar 13, 2014 | 6.106 | 6.151 | 6.106 | 6.132 | 12,644 | +0.01(+0.12%) |
Mar 12, 2014 | 6.106 | 6.182 | 6.106 | 6.125 | 17,662 | -0.05(-0.80%) |
Mar 11, 2014 | 6.296 | 6.296 | 6.174 | 6.174 | 5,007 | -0.11(-1.82%) |
Mar 10, 2014 | 6.281 | 6.426 | 6.239 | 6.289 | 21,444 | +0.01(+0.12%) |
Mar 07, 2014 | 6.315 | 6.342 | 6.281 | 6.281 | 52,283 | -0.03(-0.54%) |
Mar 06, 2014 | 6.319 | 6.422 | 6.315 | 6.315 | 15,684 | -0.02(-0.30%) |
Mar 05, 2014 | 6.357 | 6.373 | 6.315 | 6.334 | 12,856 | -0.07(-1.13%) |
Mar 04, 2014 | 6.430 | 6.441 | 6.259 | 6.407 | 28,784 | +0.15(+2.38%) |
Mar 03, 2014 | 6.392 | 6.430 | 6.189 | 6.258 | 48,127 | -0.10(-1.62%) |
Feb 28, 2014 | 6.109 | 6.361 | 6.109 | 6.361 | 42,969 | +0.23(+3.80%) |
Feb 27, 2014 | 6.292 | 6.292 | 6.128 | 6.128 | 33,315 | -0.21(-3.25%) |
Feb 26, 2014 | 6.224 | 6.396 | 6.197 | 6.334 | 72,197 | +0.07(+1.16%) |
Feb 25, 2014 | 6.193 | 6.349 | 6.109 | 6.262 | 22,162 | +0.17(+2.76%) |
Feb 24, 2014 | 5.873 | 6.125 | 5.819 | 6.094 | 13,606 | +0.27(+4.72%) |
Feb 21, 2014 | 5.770 | 5.819 | 5.743 | 5.819 | 16,915 | -0.02(-0.39%) |
Feb 20, 2014 | 5.793 | 6.036 | 5.793 | 5.842 | 38,692 | +0.18(+3.24%) |
Feb 19, 2014 | 5.629 | 5.679 | 5.609 | 5.659 | 7,028 | +0.02(+0.27%) |
Feb 18, 2014 | 5.709 | 5.777 | 5.583 | 5.644 | 13,008 | -0.11(-1.99%) |
Feb 14, 2014 | 5.617 | 5.758 | 5.758 | 5.758 | 11,006 | -0.04(-0.63%) |
Feb 13, 2014 | 5.681 | 5.795 | 5.606 | 5.795 | 1,980 | +0.03(+0.52%) |
Feb 12, 2014 | 5.760 | 5.881 | 5.106 | 5.764 | 10,665 | +0.05(+0.79%) |
Feb 11, 2014 | 5.768 | 5.787 | 5.485 | 5.719 | 7,868 | +0.25(+4.64%) |
Feb 10, 2014 | 5.602 | 5.602 | 5.371 | 5.465 | 21,983 | -0.10(-1.83%) |
Feb 07, 2014 | 5.655 | 5.655 | 5.534 | 5.568 | 94,407 | +0.00(+0.07%) |
Feb 06, 2014 | 5.492 | 5.666 | 5.492 | 5.564 | 2,683 | +0.09(+1.59%) |
Feb 05, 2014 | 5.393 | 5.613 | 5.393 | 5.477 | 6,879 | -0.45(-7.59%) |
Feb 04, 2014 | 5.927 | 5.927 | 5.927 | 5.927 | 412 | +0.27(+4.75%) |
Feb 03, 2014 | 5.700 | 5.749 | 5.537 | 5.658 | 20,762 | -0.24(-4.10%) |
Jan 31, 2014 | 5.673 | 5.900 | 5.594 | 5.900 | 4,497 | +0.39(+7.07%) |
Jan 30, 2014 | 5.477 | 5.515 | 5.310 | 5.511 | 4,758 | -0.03(-0.55%) |
Jan 29, 2014 | 5.783 | 5.825 | 5.458 | 5.541 | 22,322 | -0.25(-4.31%) |
Jan 28, 2014 | 5.961 | 6.056 | 5.778 | 5.791 | 6,760 | -0.15(-2.55%) |
Jan 27, 2014 | 6.003 | 6.161 | 5.919 | 5.942 | 16,751 | -0.09(-1.50%) |
Jan 24, 2014 | 6.207 | 6.207 | 5.999 | 6.033 | 22,404 | -0.12(-1.97%) |
Jan 23, 2014 | 6.264 | 6.290 | 6.074 | 6.154 | 8,571 | -0.06(-0.91%) |
Jan 22, 2014 | 6.241 | 6.294 | 6.077 | 6.211 | 4,357 | +0.01(+0.18%) |
Jan 21, 2014 | 6.093 | 6.274 | 5.919 | 6.199 | 7,000 | +0.05(+0.74%) |
Jan 17, 2014 | 6.112 | 6.154 | 6.154 | 6.154 | 53,935 | +0.05(+0.74%) |
Jan 16, 2014 | 6.056 | 6.180 | 6.056 | 6.108 | 3,236 | +0.04(+0.69%) |
Jan 15, 2014 | 6.105 | 6.105 | 6.052 | 6.067 | 27,472 | +0.02(+0.31%) |
Jan 14, 2014 | 6.184 | 6.184 | 5.972 | 6.048 | 17,092 | -0.10(-1.60%) |
Jan 13, 2014 | 6.279 | 6.279 | 6.146 | 6.146 | 7,913 | -0.04(-0.67%) |
Jan 10, 2014 | 6.146 | 6.235 | 6.146 | 6.188 | 22,874 | +0.03(+0.55%) |
Jan 09, 2014 | 6.146 | 6.385 | 6.146 | 6.154 | 59,103 | +0.09(+1.43%) |
Jan 08, 2014 | 5.957 | 6.146 | 5.957 | 6.067 | 53,858 | +0.13(+2.17%) |
Jan 07, 2014 | 5.912 | 5.976 | 5.908 | 5.938 | 6,630 | +0.03(+0.45%) |
Jan 06, 2014 | 5.768 | 5.980 | 5.768 | 5.912 | 25,058 | +0.12(+2.09%) |
Jan 03, 2014 | 5.870 | 5.900 | 5.791 | 5.791 | 8,785 | -0.05(-0.78%) |