Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 8.386 | 8.386 | 8.386 | 8.386 | 57,579 | +0.06(+0.74%) |
Aug 28, 2014 | 8.313 | 8.498 | 8.289 | 8.324 | 22,946 | -0.05(-0.60%) |
Aug 27, 2014 | 8.305 | 8.386 | 8.228 | 8.374 | 42,849 | +0.07(+0.84%) |
Aug 26, 2014 | 8.355 | 8.363 | 8.355 | 8.305 | 12,073 | -0.05(-0.60%) |
Aug 25, 2014 | 8.386 | 8.386 | 8.132 | 8.355 | 24,128 | -0.03(-0.32%) |
Aug 22, 2014 | 8.328 | 8.328 | 8.328 | 8.382 | 15,300 | +0.01(+0.09%) |
Aug 21, 2014 | 8.409 | 8.498 | 8.328 | 8.374 | 32,296 | -0.11(-1.32%) |
Aug 20, 2014 | 8.501 | 8.501 | 8.309 | 8.486 | 27,267 | +0.01(+0.09%) |
Aug 19, 2014 | 8.494 | 8.501 | 8.467 | 8.478 | 14,179 | -0.01(-0.14%) |
Aug 18, 2014 | 8.405 | 8.617 | 8.328 | 8.490 | 89,452 | +0.01(+0.09%) |
Aug 15, 2014 | 8.382 | 8.617 | 8.312 | 8.482 | 49,266 | +0.08(+0.92%) |
Aug 14, 2014 | 8.373 | 8.613 | 8.151 | 8.405 | 92,124 | +0.03(+0.32%) |
Aug 13, 2014 | 8.617 | 8.617 | 8.235 | 8.378 | 42,165 | -0.17(-1.94%) |
Aug 12, 2014 | 8.471 | 8.752 | 8.471 | 8.544 | 38,375 | -0.05(-0.63%) |
Aug 11, 2014 | 8.679 | 8.845 | 8.475 | 8.598 | 81,373 | -0.03(-0.31%) |
Aug 08, 2014 | 8.414 | 8.617 | 8.204 | 8.625 | 66,127 | +0.27(+3.26%) |
Aug 07, 2014 | 8.296 | 8.510 | 8.250 | 8.353 | 24,726 | +0.03(+0.37%) |
Aug 06, 2014 | 8.062 | 8.426 | 8.062 | 8.322 | 61,372 | +0.31(+3.92%) |
Aug 05, 2014 | 7.771 | 8.138 | 7.755 | 8.008 | 19,802 | +0.31(+4.03%) |
Aug 04, 2014 | 7.752 | 7.970 | 7.698 | 7.698 | 23,504 | -0.12(-1.57%) |
Aug 01, 2014 | 8.047 | 8.150 | 7.539 | 7.821 | 17,794 | -0.13(-1.59%) |
Jul 31, 2014 | 7.717 | 8.154 | 7.637 | 7.947 | 53,001 | +0.15(+1.97%) |
Jul 30, 2014 | 7.660 | 7.794 | 7.648 | 7.794 | 28,220 | -0.12(-1.55%) |
Jul 29, 2014 | 7.740 | 7.916 | 7.702 | 7.916 | 55,581 | +0.12(+1.57%) |
Jul 28, 2014 | 7.606 | 7.794 | 7.606 | 7.794 | 78,558 | +0.19(+2.52%) |
Jul 25, 2014 | 7.530 | 7.707 | 7.430 | 7.602 | 39,983 | +0.08(+1.12%) |
Jul 24, 2014 | 7.112 | 7.660 | 7.112 | 7.518 | 140,759 | +0.44(+6.22%) |
Jul 23, 2014 | 7.265 | 7.353 | 6.936 | 7.078 | 246,603 | +0.34(+5.06%) |
Jul 22, 2014 | 6.584 | 6.852 | 6.515 | 6.737 | 17,917 | +0.18(+2.69%) |
Jul 21, 2014 | 6.698 | 6.698 | 6.277 | 6.561 | 26,087 | -0.16(-2.34%) |
Jul 18, 2014 | 6.829 | 6.829 | 6.587 | 6.718 | 13,976 | -0.10(-1.52%) |
Jul 17, 2014 | 6.875 | 6.875 | 6.656 | 6.821 | 16,958 | -0.04(-0.56%) |
Jul 16, 2014 | 6.932 | 6.932 | 6.725 | 6.859 | 15,172 | -0.02(-0.28%) |
Jul 15, 2014 | 6.875 | 6.886 | 6.511 | 6.878 | 14,371 | -0.02(-0.22%) |
Jul 14, 2014 | 6.901 | 7.192 | 6.806 | 6.894 | 28,768 | +0.04(+0.56%) |
Jul 11, 2014 | 6.744 | 6.993 | 6.744 | 6.855 | 16,906 | +0.07(+0.96%) |
Jul 10, 2014 | 6.760 | 6.825 | 6.714 | 6.790 | 22,157 | +0.06(+0.91%) |
Jul 09, 2014 | 6.675 | 6.787 | 6.668 | 6.729 | 18,298 | +0.10(+1.44%) |
Jul 08, 2014 | 6.741 | 6.760 | 6.576 | 6.633 | 22,799 | -0.09(-1.31%) |
Jul 07, 2014 | 6.836 | 6.878 | 6.641 | 6.721 | 23,648 | +0.02(+0.29%) |
Jul 03, 2014 | 6.649 | 6.702 | 6.702 | 6.702 | 13,055 | -0.08(-1.13%) |
Jul 02, 2014 | 6.472 | 6.840 | 6.465 | 6.779 | 40,588 | +0.39(+6.18%) |
Jul 01, 2014 | 6.132 | 6.396 | 5.787 | 6.384 | 39,930 | +0.18(+2.84%) |
Jun 30, 2014 | 6.166 | 6.208 | 6.052 | 6.208 | 19,554 | -0.01(-0.12%) |
Jun 27, 2014 | 6.072 | 6.277 | 6.072 | 6.216 | 9,300 | +0.05(+0.74%) |
Jun 26, 2014 | 6.323 | 6.392 | 6.032 | 6.170 | 38,620 | -0.26(-4.05%) |
Jun 25, 2014 | 6.411 | 6.438 | 6.247 | 6.430 | 18,551 | +0.07(+1.08%) |
Jun 24, 2014 | 6.308 | 6.465 | 6.243 | 6.361 | 34,724 | -0.14(-2.18%) |
Jun 23, 2014 | 6.499 | 6.530 | 6.315 | 6.503 | 25,896 | -0.03(-0.47%) |
Jun 20, 2014 | 7.176 | 7.176 | 6.097 | 6.534 | 283,524 | -0.62(-8.67%) |
Jun 19, 2014 | 7.254 | 7.254 | 6.970 | 7.154 | 35,053 | -0.02(-0.32%) |
Jun 18, 2014 | 6.970 | 7.192 | 6.970 | 7.177 | 31,142 | +0.15(+2.18%) |
Jun 17, 2014 | 7.196 | 7.200 | 6.965 | 7.024 | 34,118 | -0.12(-1.71%) |
Jun 16, 2014 | 7.166 | 7.238 | 6.507 | 7.147 | 75,496 | -0.02(-0.27%) |
Jun 13, 2014 | 6.794 | 7.166 | 6.438 | 7.166 | 41,735 | -0.10(-1.37%) |
Jun 12, 2014 | 6.813 | 7.265 | 6.714 | 7.265 | 100,476 | +0.46(+6.75%) |
Jun 11, 2014 | 6.844 | 6.844 | 6.488 | 6.806 | 48,453 | -0.04(-0.56%) |
Jun 10, 2014 | 6.396 | 6.871 | 6.296 | 6.844 | 55,283 | +0.91(+15.37%) |
Jun 06, 2014 | 5.856 | 6.006 | 5.856 | 5.932 | 12,809 | +0.03(+0.58%) |
Jun 05, 2014 | 5.862 | 5.898 | 5.862 | 5.898 | 1,731 | -0.05(-0.84%) |
Jun 04, 2014 | 5.791 | 5.948 | 5.791 | 5.948 | 14,903 | +0.07(+1.17%) |
Jun 03, 2014 | 5.871 | 5.963 | 5.860 | 5.879 | 10,123 | -0.10(-1.73%) |
Jun 02, 2014 | 5.852 | 6.030 | 5.850 | 5.982 | 24,400 | +0.08(+1.30%) |
May 30, 2014 | 6.051 | 6.204 | 5.906 | 5.906 | 12,094 | -0.03(-0.52%) |
May 29, 2014 | 5.990 | 6.089 | 5.898 | 5.936 | 26,687 | -0.10(-1.71%) |
May 28, 2014 | 6.262 | 6.262 | 5.990 | 6.040 | 11,418 | +0.09(+1.53%) |
May 27, 2014 | 5.986 | 6.047 | 5.948 | 5.949 | 6,788 | -0.00(-0.05%) |
May 23, 2014 | 5.936 | 5.952 | 5.952 | 5.952 | 147,785 | +0.00(+0.00%) |
May 22, 2014 | 5.959 | 5.980 | 5.921 | 5.952 | 7,337 | +0.03(+0.58%) |
May 21, 2014 | 5.913 | 5.917 | 5.902 | 5.917 | 2,316 | -0.03(-0.58%) |
May 20, 2014 | 6.024 | 6.024 | 5.887 | 5.952 | 26,849 | -0.04(-0.70%) |
May 19, 2014 | 5.994 | 6.109 | 5.975 | 5.994 | 23,849 | -0.02(-0.38%) |
May 16, 2014 | 5.963 | 6.089 | 5.948 | 6.017 | 13,543 | -0.07(-1.07%) |
May 15, 2014 | 6.124 | 6.124 | 6.074 | 6.082 | 1,877 | -0.05(-0.75%) |
May 14, 2014 | 5.940 | 6.204 | 5.940 | 6.128 | 86,890 | +0.18(+3.03%) |
May 13, 2014 | 6.067 | 6.151 | 5.940 | 5.948 | 36,870 | -0.16(-2.63%) |
May 12, 2014 | 6.243 | 6.250 | 6.086 | 6.109 | 40,567 | -0.04(-0.72%) |
May 09, 2014 | 6.228 | 6.228 | 6.153 | 6.153 | 11,782 | -0.08(-1.22%) |
May 08, 2014 | 6.221 | 6.263 | 6.153 | 6.229 | 15,608 | +0.06(+1.05%) |
May 07, 2014 | 6.126 | 6.237 | 6.115 | 6.164 | 47,393 | +0.14(+2.27%) |
May 06, 2014 | 6.149 | 6.149 | 6.027 | 6.027 | 13,299 | -0.12(-1.98%) |
May 05, 2014 | 6.107 | 6.153 | 6.103 | 6.149 | 9,873 | +0.11(+1.79%) |
May 02, 2014 | 6.092 | 6.248 | 6.041 | 6.041 | 1,456 | -0.04(-0.72%) |
May 01, 2014 | 6.107 | 6.274 | 6.081 | 6.084 | 16,053 | -0.09(-1.48%) |
Apr 30, 2014 | 6.168 | 6.381 | 6.126 | 6.175 | 16,090 | +0.11(+1.82%) |
Apr 29, 2014 | 6.206 | 6.244 | 6.039 | 6.065 | 14,170 | -0.08(-1.36%) |
Apr 28, 2014 | 6.232 | 6.232 | 6.081 | 6.149 | 11,203 | -0.11(-1.76%) |
Apr 25, 2014 | 6.263 | 6.305 | 6.206 | 6.259 | 19,244 | -0.14(-2.14%) |
Apr 24, 2014 | 6.092 | 6.396 | 5.978 | 6.396 | 73,407 | +0.29(+4.73%) |
Apr 23, 2014 | 6.077 | 6.153 | 6.039 | 6.107 | 28,515 | -0.09(-1.41%) |
Apr 22, 2014 | 6.164 | 6.206 | 6.027 | 6.194 | 7,088 | -0.02(-0.37%) |
Apr 21, 2014 | 6.206 | 6.225 | 5.887 | 6.217 | 20,800 | +0.02(+0.31%) |
Apr 17, 2014 | 6.088 | 6.198 | 6.198 | 6.198 | 72,144 | +0.12(+1.94%) |
Apr 16, 2014 | 6.224 | 6.224 | 6.008 | 6.081 | 3,230 | -0.02(-0.31%) |
Apr 15, 2014 | 6.065 | 6.206 | 6.001 | 6.100 | 2,577 | +0.03(+0.56%) |
Apr 14, 2014 | 6.081 | 6.096 | 5.891 | 6.065 | 21,851 | +0.05(+0.76%) |
Apr 11, 2014 | 6.054 | 6.119 | 5.891 | 6.020 | 25,640 | -0.05(-0.81%) |
Apr 10, 2014 | 5.917 | 6.225 | 5.842 | 6.069 | 19,589 | +0.20(+3.43%) |
Apr 09, 2014 | 5.720 | 5.879 | 5.705 | 5.868 | 30,168 | +0.19(+3.28%) |
Apr 08, 2014 | 5.807 | 5.807 | 5.622 | 5.682 | 12,385 | -0.09(-1.58%) |
Apr 07, 2014 | 5.735 | 5.883 | 5.667 | 5.773 | 17,140 | -0.02(-0.26%) |
Apr 04, 2014 | 5.820 | 5.820 | 5.716 | 5.788 | 9,252 | -0.06(-1.10%) |
Apr 03, 2014 | 5.724 | 5.883 | 5.640 | 5.853 | 26,543 | +0.17(+2.94%) |
Apr 02, 2014 | 5.727 | 5.735 | 5.686 | 5.686 | 4,020 | -0.01(-0.13%) |
Apr 01, 2014 | 5.720 | 5.731 | 5.663 | 5.693 | 13,875 | +0.12(+2.18%) |
Mar 31, 2014 | 5.569 | 5.602 | 5.541 | 5.572 | 29,226 | -0.09(-1.61%) |
Mar 28, 2014 | 5.583 | 5.802 | 5.583 | 5.663 | 6,074 | -0.02(-0.27%) |
Mar 27, 2014 | 5.754 | 5.921 | 5.663 | 5.678 | 22,043 | -0.10(-1.71%) |
Mar 26, 2014 | 5.796 | 5.815 | 5.769 | 5.777 | 14,418 | +0.03(+0.60%) |
Mar 25, 2014 | 5.735 | 5.818 | 5.735 | 5.743 | 23,225 | -0.06(-1.05%) |
Mar 24, 2014 | 5.735 | 5.882 | 5.735 | 5.803 | 9,383 | -0.06(-1.04%) |
Mar 21, 2014 | 5.830 | 5.866 | 5.686 | 5.864 | 33,196 | +0.00(+0.00%) |
Mar 20, 2014 | 5.925 | 5.925 | 5.781 | 5.864 | 3,857 | -0.09(-1.59%) |
Mar 19, 2014 | 5.925 | 5.982 | 5.839 | 5.959 | 15,998 | +0.07(+1.16%) |
Mar 18, 2014 | 6.043 | 6.043 | 5.739 | 5.891 | 8,193 | -0.15(-2.45%) |
Mar 17, 2014 | 6.115 | 6.119 | 6.039 | 6.039 | 16,153 | -0.02(-0.31%) |
Mar 14, 2014 | 6.077 | 6.077 | 6.058 | 6.058 | 1,485 | -0.05(-0.75%) |
Mar 13, 2014 | 6.077 | 6.122 | 6.077 | 6.103 | 12,704 | +0.01(+0.12%) |
Mar 12, 2014 | 6.077 | 6.153 | 6.077 | 6.096 | 17,746 | -0.05(-0.80%) |
Mar 11, 2014 | 6.267 | 6.267 | 6.145 | 6.145 | 5,031 | -0.11(-1.82%) |
Mar 10, 2014 | 6.251 | 6.396 | 6.210 | 6.259 | 21,545 | +0.01(+0.12%) |
Mar 07, 2014 | 6.286 | 6.312 | 6.251 | 6.251 | 52,530 | -0.03(-0.54%) |
Mar 06, 2014 | 6.289 | 6.392 | 6.286 | 6.286 | 15,758 | -0.02(-0.30%) |
Mar 05, 2014 | 6.327 | 6.343 | 6.286 | 6.305 | 12,917 | -0.07(-1.13%) |
Mar 04, 2014 | 6.400 | 6.411 | 6.229 | 6.377 | 28,920 | +0.15(+2.38%) |
Mar 03, 2014 | 6.362 | 6.400 | 6.160 | 6.229 | 48,354 | -0.10(-1.62%) |
Feb 28, 2014 | 6.081 | 6.331 | 6.081 | 6.331 | 43,173 | +0.23(+3.80%) |
Feb 27, 2014 | 6.263 | 6.263 | 6.100 | 6.100 | 33,473 | -0.21(-3.25%) |
Feb 26, 2014 | 6.194 | 6.365 | 6.168 | 6.305 | 72,539 | +0.07(+1.16%) |
Feb 25, 2014 | 6.164 | 6.319 | 6.081 | 6.232 | 22,267 | +0.17(+2.76%) |
Feb 24, 2014 | 5.845 | 6.096 | 5.792 | 6.065 | 13,670 | +0.27(+4.72%) |
Feb 21, 2014 | 5.743 | 5.792 | 5.716 | 5.792 | 16,995 | -0.02(-0.39%) |
Feb 20, 2014 | 5.765 | 6.007 | 5.765 | 5.815 | 38,876 | +0.18(+3.24%) |
Feb 19, 2014 | 5.602 | 5.652 | 5.583 | 5.632 | 7,061 | +0.02(+0.27%) |
Feb 18, 2014 | 5.682 | 5.750 | 5.556 | 5.617 | 13,070 | -0.11(-1.99%) |
Feb 14, 2014 | 5.591 | 5.731 | 5.731 | 5.731 | 11,058 | -0.04(-0.63%) |
Feb 13, 2014 | 5.654 | 5.767 | 5.579 | 5.767 | 1,989 | +0.03(+0.52%) |
Feb 12, 2014 | 5.733 | 5.854 | 5.082 | 5.737 | 10,715 | +0.05(+0.79%) |
Feb 11, 2014 | 5.741 | 5.760 | 5.459 | 5.692 | 7,905 | +0.25(+4.64%) |
Feb 10, 2014 | 5.575 | 5.575 | 5.346 | 5.440 | 22,088 | -0.10(-1.83%) |
Feb 07, 2014 | 5.628 | 5.628 | 5.507 | 5.541 | 94,854 | +0.00(+0.07%) |
Feb 06, 2014 | 5.466 | 5.639 | 5.466 | 5.538 | 2,696 | +0.09(+1.59%) |
Feb 05, 2014 | 5.368 | 5.587 | 5.368 | 5.451 | 6,911 | -0.45(-7.59%) |
Feb 04, 2014 | 5.899 | 5.899 | 5.899 | 5.899 | 414 | +0.27(+4.75%) |
Feb 03, 2014 | 5.673 | 5.722 | 5.511 | 5.632 | 20,860 | -0.24(-4.10%) |
Jan 31, 2014 | 5.647 | 5.873 | 5.568 | 5.873 | 4,518 | +0.39(+7.07%) |
Jan 30, 2014 | 5.451 | 5.489 | 5.285 | 5.485 | 4,781 | -0.03(-0.55%) |
Jan 29, 2014 | 5.756 | 5.797 | 5.432 | 5.515 | 22,428 | -0.25(-4.31%) |
Jan 28, 2014 | 5.933 | 6.028 | 5.751 | 5.763 | 6,792 | -0.15(-2.55%) |
Jan 27, 2014 | 5.974 | 6.132 | 5.891 | 5.914 | 16,830 | -0.09(-1.50%) |
Jan 24, 2014 | 6.178 | 6.178 | 5.970 | 6.004 | 22,510 | -0.12(-1.97%) |
Jan 23, 2014 | 6.234 | 6.260 | 6.046 | 6.125 | 8,612 | -0.06(-0.91%) |
Jan 22, 2014 | 6.211 | 6.264 | 6.048 | 6.181 | 4,377 | +0.01(+0.18%) |
Jan 21, 2014 | 6.065 | 6.244 | 5.891 | 6.170 | 7,034 | +0.05(+0.74%) |
Jan 17, 2014 | 6.083 | 6.125 | 6.125 | 6.125 | 54,190 | +0.05(+0.74%) |
Jan 16, 2014 | 6.027 | 6.151 | 6.027 | 6.080 | 3,251 | +0.04(+0.69%) |
Jan 15, 2014 | 6.076 | 6.076 | 6.023 | 6.038 | 27,602 | +0.02(+0.31%) |
Jan 14, 2014 | 6.155 | 6.155 | 5.944 | 6.019 | 17,173 | -0.10(-1.60%) |
Jan 13, 2014 | 6.249 | 6.249 | 6.117 | 6.117 | 7,950 | -0.04(-0.67%) |
Jan 10, 2014 | 6.117 | 6.205 | 6.117 | 6.159 | 22,983 | +0.03(+0.55%) |
Jan 09, 2014 | 6.117 | 6.354 | 6.117 | 6.125 | 59,383 | +0.09(+1.43%) |
Jan 08, 2014 | 5.929 | 6.117 | 5.929 | 6.038 | 54,113 | +0.13(+2.17%) |
Jan 07, 2014 | 5.884 | 5.948 | 5.881 | 5.910 | 6,662 | +0.03(+0.45%) |
Jan 06, 2014 | 5.741 | 5.952 | 5.741 | 5.884 | 25,177 | +0.12(+2.09%) |
Jan 03, 2014 | 5.842 | 5.873 | 5.763 | 5.763 | 8,827 | -0.05(-0.78%) |
Jan 02, 2014 | 5.809 | 5.809 | 5.809 | 5.809 | 892 | -0.02(-0.32%) |
Dec 31, 2013 | 5.824 | 5.827 | 5.827 | 5.827 | 25,501 | -0.02(-0.26%) |
Dec 30, 2013 | 5.837 | 5.869 | 5.760 | 5.842 | 11,106 | -0.04(-0.64%) |
Dec 27, 2013 | 5.771 | 6.042 | 5.771 | 5.880 | 11,661 | +0.05(+0.84%) |
Dec 26, 2013 | 6.038 | 6.061 | 5.707 | 5.831 | 9,905 | +0.06(+0.98%) |
Dec 24, 2013 | 5.726 | 5.895 | 5.714 | 5.775 | 5,546 | +0.06(+1.05%) |
Dec 23, 2013 | 6.091 | 6.091 | 5.571 | 5.714 | 39,139 | -0.34(-5.54%) |
Dec 20, 2013 | 5.910 | 6.050 | 5.835 | 6.050 | 145,037 | +0.11(+1.77%) |
Dec 19, 2013 | 5.933 | 6.016 | 5.613 | 5.944 | 11,093 | -0.04(-0.63%) |
Dec 18, 2013 | 5.899 | 5.982 | 5.694 | 5.982 | 14,065 | +0.09(+1.47%) |
Dec 17, 2013 | 5.835 | 5.903 | 5.801 | 5.895 | 3,131 | +0.02(+0.38%) |
Dec 16, 2013 | 5.575 | 5.884 | 5.575 | 5.873 | 15,372 | -0.02(-0.26%) |
Dec 13, 2013 | 5.869 | 5.888 | 5.850 | 5.888 | 4,579 | +0.03(+0.45%) |
Dec 12, 2013 | 5.590 | 5.899 | 5.534 | 5.861 | 17,545 | +0.21(+3.73%) |
Dec 11, 2013 | 5.684 | 5.737 | 5.587 | 5.651 | 15,542 | -0.03(-0.60%) |
Dec 10, 2013 | 5.628 | 5.684 | 5.549 | 5.684 | 18,435 | +0.06(+1.00%) |
Dec 09, 2013 | 5.824 | 5.887 | 5.338 | 5.628 | 43,796 | -0.29(-4.84%) |
Dec 06, 2013 | 5.940 | 6.023 | 5.816 | 5.914 | 0 | -0.06(-1.01%) |
Dec 05, 2013 | 5.944 | 6.001 | 5.805 | 5.974 | 0 | +0.08(+1.34%) |
Dec 04, 2013 | 6.001 | 6.023 | 5.806 | 5.895 | 0 | -0.19(-3.15%) |
Dec 03, 2013 | 5.801 | 6.136 | 5.801 | 6.087 | 0 | +0.17(+2.86%) |
Dec 02, 2013 | 5.812 | 5.918 | 5.684 | 5.918 | 0 | +0.13(+2.28%) |
Nov 29, 2013 | 6.012 | 6.125 | 5.786 | 5.786 | 0 | -0.13(-2.16%) |
Nov 27, 2013 | 6.002 | 6.034 | 5.914 | 5.914 | 0 | -0.14(-2.24%) |
Nov 26, 2013 | 6.038 | 6.114 | 5.918 | 6.050 | 0 | -0.03(-0.56%) |
Nov 25, 2013 | 6.023 | 6.106 | 5.986 | 6.083 | 0 | +0.10(+1.70%) |
Nov 22, 2013 | 5.967 | 5.982 | 5.861 | 5.982 | 0 | +0.06(+1.08%) |
Nov 21, 2013 | 5.782 | 6.019 | 5.782 | 5.918 | 0 | +0.07(+1.16%) |
Nov 20, 2013 | 5.906 | 6.004 | 5.684 | 5.850 | 0 | -0.17(-2.88%) |
Nov 19, 2013 | 5.910 | 6.038 | 5.722 | 6.023 | 0 | +0.03(+0.50%) |
Nov 18, 2013 | 5.869 | 6.034 | 5.835 | 5.993 | 0 | +0.06(+1.02%) |
Nov 15, 2013 | 5.940 | 6.053 | 5.842 | 5.933 | 0 | +0.03(+0.57%) |
Nov 14, 2013 | 6.080 | 6.080 | 5.848 | 5.899 | 0 | -0.17(-2.73%) |
Nov 13, 2013 | 5.937 | 6.080 | 5.891 | 6.065 | 0 | +0.27(+4.61%) |
Nov 12, 2013 | 6.080 | 6.080 | 5.797 | 5.797 | 0 | -0.27(-4.41%) |
Nov 11, 2013 | 5.684 | 6.098 | 5.526 | 6.065 | 0 | +0.54(+9.74%) |
Nov 08, 2013 | 5.613 | 5.613 | 5.273 | 5.526 | 0 | -0.16(-2.81%) |
Nov 07, 2013 | 5.373 | 5.738 | 5.224 | 5.686 | 0 | +0.21(+3.81%) |
Nov 06, 2013 | 5.709 | 5.727 | 5.447 | 5.477 | 0 | -0.21(-3.74%) |
Nov 05, 2013 | 5.761 | 5.761 | 5.690 | 5.690 | 0 | -0.06(-1.10%) |
Nov 04, 2013 | 5.593 | 5.765 | 5.503 | 5.753 | 0 | +0.16(+2.87%) |
Nov 01, 2013 | 5.634 | 5.634 | 5.336 | 5.593 | 0 | -0.04(-0.73%) |
Oct 31, 2013 | 5.649 | 5.780 | 5.317 | 5.634 | 0 | +0.06(+1.14%) |
Oct 30, 2013 | 5.753 | 5.753 | 5.503 | 5.571 | 0 | -0.18(-3.18%) |
Oct 29, 2013 | 5.712 | 5.933 | 5.559 | 5.753 | 0 | -0.25(-4.22%) |
Oct 28, 2013 | 5.578 | 6.332 | 5.552 | 6.007 | 0 | +0.58(+10.65%) |
Oct 25, 2013 | 5.063 | 5.466 | 5.063 | 5.429 | 0 | +0.35(+6.99%) |
Oct 24, 2013 | 4.787 | 5.074 | 4.787 | 5.074 | 0 | +0.04(+0.81%) |
Oct 23, 2013 | 5.037 | 5.037 | 5.034 | 5.034 | 0 | +0.00(+0.01%) |
Oct 22, 2013 | 4.985 | 5.033 | 4.985 | 5.033 | 0 | +0.08(+1.58%) |
Oct 21, 2013 | 4.813 | 5.000 | 4.809 | 4.955 | 0 | +0.14(+2.95%) |
Oct 18, 2013 | 4.944 | 4.944 | 4.813 | 4.813 | 2,564 | -0.12(-2.35%) |
Oct 17, 2013 | 4.933 | 4.933 | 4.929 | 4.929 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 4.918 | 4.933 | 4.850 | 4.929 | 0 | +0.04(+0.76%) |
Oct 15, 2013 | 4.850 | 4.916 | 4.813 | 4.892 | 0 | +0.04(+0.85%) |
Oct 14, 2013 | 4.865 | 4.929 | 4.850 | 4.850 | 0 | +0.03(+0.70%) |
Oct 11, 2013 | 4.817 | 4.847 | 4.817 | 4.817 | 0 | -0.01(-0.31%) |
Oct 10, 2013 | 4.918 | 5.007 | 4.832 | 4.832 | 0 | -0.06(-1.22%) |
Oct 09, 2013 | 4.966 | 4.966 | 4.888 | 4.892 | 0 | -0.04(-0.83%) |
Oct 08, 2013 | 4.921 | 5.000 | 4.921 | 4.933 | 0 | +0.04(+0.84%) |
Oct 07, 2013 | 4.892 | 4.913 | 4.888 | 4.892 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.914 | 4.951 | 4.791 | 4.892 | 0 | -0.07(-1.43%) |
Oct 03, 2013 | 4.877 | 4.962 | 4.740 | 4.962 | 0 | +0.08(+1.60%) |
Oct 02, 2013 | 4.873 | 4.921 | 4.873 | 4.884 | 0 | -0.07(-1.50%) |
Oct 01, 2013 | 4.802 | 4.962 | 4.795 | 4.959 | 0 | +0.30(+6.49%) |
Sep 30, 2013 | 4.746 | 4.817 | 4.656 | 4.656 | 0 | +0.00(+0.08%) |
Sep 27, 2013 | 4.716 | 4.716 | 4.638 | 4.653 | 0 | -0.02(-0.48%) |
Sep 26, 2013 | 4.664 | 4.724 | 4.645 | 4.675 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 4.668 | 4.675 | 4.668 | 4.675 | 0 | -0.03(-0.56%) |
Sep 24, 2013 | 4.753 | 4.809 | 4.630 | 4.701 | 0 | -0.04(-0.87%) |
Sep 23, 2013 | 4.742 | 4.806 | 4.537 | 4.742 | 0 | -0.01(-0.31%) |
Sep 20, 2013 | 4.507 | 4.813 | 4.507 | 4.757 | 0 | +0.05(+1.11%) |
Sep 19, 2013 | 4.720 | 4.817 | 4.591 | 4.705 | 0 | -0.01(-0.24%) |
Sep 18, 2013 | 4.705 | 4.720 | 4.571 | 4.716 | 0 | +0.06(+1.20%) |
Sep 17, 2013 | 4.664 | 4.720 | 4.481 | 4.660 | 0 | +0.01(+0.16%) |
Sep 16, 2013 | 4.496 | 4.653 | 4.444 | 4.653 | 0 | +0.21(+4.70%) |
Sep 13, 2013 | 4.448 | 4.496 | 4.429 | 4.444 | 0 | -0.00(-0.08%) |
Sep 12, 2013 | 4.664 | 4.664 | 4.354 | 4.448 | 0 | -0.19(-4.10%) |
Sep 11, 2013 | 4.541 | 4.642 | 4.492 | 4.638 | 0 | +0.16(+3.58%) |
Sep 10, 2013 | 4.485 | 4.574 | 4.476 | 4.477 | 0 | -0.05(-1.07%) |
Sep 09, 2013 | 4.623 | 4.623 | 4.451 | 4.526 | 0 | -0.12(-2.49%) |
Sep 06, 2013 | 4.664 | 4.664 | 4.548 | 4.642 | 0 | -0.01(-0.32%) |
Sep 05, 2013 | 4.582 | 4.656 | 4.526 | 4.656 | 0 | +0.06(+1.38%) |
Sep 04, 2013 | 4.533 | 4.600 | 4.515 | 4.593 | 0 | +0.09(+1.90%) |