Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 3.620 | 3.640 | 3.550 | 3.590 | 1,919,730 | +0.06(+1.70%) |
Oct 30, 2014 | 3.590 | 3.610 | 3.470 | 3.530 | 1,795,815 | -0.10(-2.75%) |
Oct 29, 2014 | 3.790 | 3.900 | 3.410 | 3.630 | 3,929,430 | +0.33(+10.00%) |
Oct 28, 2014 | 3.150 | 3.370 | 3.110 | 3.300 | 2,379,045 | +0.15(+4.76%) |
Oct 27, 2014 | 3.110 | 3.170 | 3.140 | 3.150 | 944,022 | +0.01(+0.32%) |
Oct 24, 2014 | 3.110 | 3.160 | 3.090 | 3.140 | 700,165 | +0.02(+0.64%) |
Oct 23, 2014 | 3.050 | 3.130 | 3.050 | 3.120 | 1,216,587 | +0.11(+3.65%) |
Oct 22, 2014 | 3.190 | 3.210 | 3.000 | 3.010 | 1,448,231 | -0.19(-5.94%) |
Oct 21, 2014 | 3.190 | 3.240 | 3.150 | 3.200 | 1,072,408 | +0.04(+1.27%) |
Oct 20, 2014 | 3.070 | 3.200 | 3.000 | 3.160 | 1,327,101 | +0.10(+3.10%) |
Oct 17, 2014 | 3.120 | 3.130 | 3.020 | 3.065 | 3,051,532 | +0.00(+0.16%) |
Oct 16, 2014 | 2.900 | 3.149 | 2.750 | 3.060 | 8,461,709 | -0.70(-18.62%) |
Oct 15, 2014 | 3.560 | 3.760 | 3.550 | 3.760 | 2,114,020 | +0.15(+4.16%) |
Oct 14, 2014 | 3.870 | 3.900 | 3.530 | 3.610 | 2,584,089 | -0.20(-5.25%) |
Oct 13, 2014 | 4.250 | 4.250 | 3.800 | 3.810 | 2,215,754 | -0.08(-2.06%) |
Oct 10, 2014 | 4.130 | 4.145 | 3.890 | 3.890 | 2,300,904 | -0.24(-5.81%) |
Oct 09, 2014 | 4.220 | 4.310 | 4.120 | 4.130 | 1,674,713 | -0.10(-2.36%) |
Oct 08, 2014 | 4.300 | 4.350 | 3.960 | 4.230 | 4,465,357 | -0.08(-1.86%) |
Oct 07, 2014 | 4.600 | 4.600 | 4.220 | 4.310 | 3,550,789 | -0.33(-7.11%) |
Oct 06, 2014 | 4.770 | 4.780 | 4.630 | 4.640 | 1,599,736 | -0.14(-2.93%) |
Oct 03, 2014 | 4.900 | 4.950 | 4.765 | 4.780 | 1,553,275 | -0.07(-1.44%) |
Oct 02, 2014 | 4.740 | 4.950 | 4.710 | 4.850 | 2,389,639 | +0.08(+1.68%) |
Oct 01, 2014 | 4.800 | 4.860 | 4.700 | 4.770 | 1,388,615 | -0.02(-0.42%) |
Sep 30, 2014 | 4.720 | 4.850 | 4.680 | 4.790 | 2,095,662 | +0.07(+1.48%) |
Sep 29, 2014 | 4.560 | 4.820 | 4.550 | 4.720 | 1,166,532 | +0.08(+1.72%) |
Sep 26, 2014 | 4.560 | 4.690 | 4.560 | 4.640 | 700,297 | +0.09(+1.98%) |
Sep 25, 2014 | 4.600 | 4.730 | 4.530 | 4.550 | 772,536 | -0.07(-1.52%) |
Sep 24, 2014 | 4.550 | 4.680 | 4.540 | 4.620 | 779,446 | +0.08(+1.76%) |
Sep 23, 2014 | 4.650 | 4.650 | 4.520 | 4.540 | 1,766,291 | -0.11(-2.37%) |
Sep 22, 2014 | 4.770 | 4.810 | 4.610 | 4.650 | 1,732,122 | -0.15(-3.12%) |
Sep 19, 2014 | 4.940 | 4.940 | 4.760 | 4.800 | 2,318,085 | -0.13(-2.64%) |
Sep 18, 2014 | 4.900 | 4.950 | 4.860 | 4.930 | 1,519,647 | +0.06(+1.23%) |
Sep 17, 2014 | 4.940 | 5.010 | 4.820 | 4.870 | 1,738,661 | -0.11(-2.21%) |
Sep 16, 2014 | 4.860 | 5.060 | 4.860 | 4.980 | 1,070,304 | +0.12(+2.47%) |
Sep 15, 2014 | 5.170 | 5.189 | 4.860 | 4.860 | 2,623,633 | -0.33(-6.36%) |
Sep 12, 2014 | 5.260 | 5.290 | 5.180 | 5.190 | 860,188 | -0.07(-1.33%) |
Sep 11, 2014 | 5.150 | 5.260 | 5.130 | 5.260 | 901,803 | +0.09(+1.74%) |
Sep 10, 2014 | 5.180 | 5.220 | 5.090 | 5.170 | 744,000 | -0.01(-0.19%) |
Sep 09, 2014 | 5.210 | 5.280 | 5.180 | 5.180 | 811,418 | -0.06(-1.15%) |
Sep 08, 2014 | 5.180 | 5.290 | 5.180 | 5.240 | 750,655 | +0.02(+0.38%) |
Sep 05, 2014 | 5.220 | 5.300 | 5.180 | 5.220 | 657,266 | -0.01(-0.19%) |
Sep 04, 2014 | 5.280 | 5.390 | 5.220 | 5.230 | 979,719 | -0.08(-1.51%) |
Sep 03, 2014 | 5.380 | 5.480 | 5.300 | 5.310 | 2,251,168 | +0.04(+0.76%) |
Sep 02, 2014 | 5.340 | 5.360 | 5.270 | 5.270 | 1,329,457 | -0.06(-1.13%) |
Aug 29, 2014 | 5.250 | 5.330 | 5.330 | 5.330 | 959,400 | +0.09(+1.72%) |
Aug 28, 2014 | 5.360 | 5.386 | 5.220 | 5.240 | 1,118,784 | -0.14(-2.60%) |
Aug 27, 2014 | 5.350 | 5.465 | 5.340 | 5.380 | 1,810,752 | +0.07(+1.32%) |
Aug 26, 2014 | 5.260 | 5.380 | 5.260 | 5.310 | 1,123,524 | +0.04(+0.76%) |
Aug 25, 2014 | 5.380 | 5.490 | 5.260 | 5.270 | 1,778,373 | -0.06(-1.13%) |
Aug 22, 2014 | 5.250 | 5.380 | 5.230 | 5.330 | 1,211,071 | +0.10(+1.91%) |
Aug 21, 2014 | 5.270 | 5.300 | 5.190 | 5.230 | 1,162,814 | -0.05(-0.95%) |
Aug 20, 2014 | 5.210 | 5.340 | 5.210 | 5.280 | 1,512,178 | +0.04(+0.76%) |
Aug 19, 2014 | 5.190 | 5.250 | 5.110 | 5.240 | 1,887,058 | +0.03(+0.58%) |
Aug 18, 2014 | 5.020 | 5.250 | 5.010 | 5.210 | 3,301,285 | +0.26(+5.25%) |
Aug 15, 2014 | 5.070 | 5.100 | 4.860 | 4.950 | 4,459,396 | -0.40(-7.48%) |
Aug 14, 2014 | 5.010 | 5.375 | 4.970 | 5.350 | 5,038,209 | +0.36(+7.21%) |
Aug 13, 2014 | 4.930 | 5.000 | 4.880 | 4.990 | 1,140,771 | +0.10(+1.94%) |
Aug 12, 2014 | 4.890 | 4.960 | 4.860 | 4.895 | 1,068,614 | +0.00(+0.10%) |
Aug 11, 2014 | 4.810 | 5.010 | 4.810 | 4.890 | 1,348,184 | +0.08(+1.66%) |
Aug 08, 2014 | 4.720 | 4.850 | 4.690 | 4.810 | 1,182,636 | +0.11(+2.34%) |
Aug 07, 2014 | 4.790 | 4.870 | 4.675 | 4.700 | 1,586,751 | -0.05(-1.05%) |
Aug 06, 2014 | 4.610 | 4.800 | 4.600 | 4.750 | 1,323,404 | +0.09(+1.93%) |
Aug 05, 2014 | 4.600 | 4.700 | 4.575 | 4.660 | 991,030 | +0.02(+0.43%) |
Aug 04, 2014 | 4.620 | 4.670 | 4.560 | 4.640 | 1,218,691 | +0.05(+1.09%) |
Aug 01, 2014 | 4.670 | 4.760 | 4.560 | 4.590 | 1,628,719 | -0.11(-2.34%) |
Jul 31, 2014 | 4.740 | 4.800 | 4.630 | 4.700 | 1,980,973 | -0.10(-2.08%) |
Jul 30, 2014 | 4.860 | 4.891 | 4.750 | 4.800 | 978,937 | +0.01(+0.21%) |
Jul 29, 2014 | 4.840 | 4.965 | 4.760 | 4.790 | 1,677,553 | -0.04(-0.83%) |
Jul 28, 2014 | 4.800 | 4.850 | 4.745 | 4.830 | 1,415,211 | +0.04(+0.84%) |
Jul 25, 2014 | 4.920 | 4.990 | 4.770 | 4.790 | 1,578,543 | -0.16(-3.23%) |
Jul 24, 2014 | 4.960 | 5.030 | 4.850 | 4.950 | 2,223,480 | +0.01(+0.20%) |
Jul 23, 2014 | 5.170 | 5.250 | 4.835 | 4.940 | 2,984,189 | -0.21(-4.08%) |
Jul 22, 2014 | 5.120 | 5.270 | 5.010 | 5.150 | 3,329,988 | +0.09(+1.78%) |
Jul 21, 2014 | 4.970 | 5.200 | 4.850 | 5.060 | 9,870,485 | +0.69(+15.79%) |
Jul 18, 2014 | 4.240 | 4.400 | 4.230 | 4.370 | 981,141 | +0.13(+3.07%) |
Jul 17, 2014 | 4.320 | 4.359 | 4.225 | 4.240 | 1,280,269 | -0.14(-3.20%) |
Jul 16, 2014 | 4.520 | 4.580 | 4.350 | 4.380 | 1,652,223 | -0.12(-2.67%) |
Jul 15, 2014 | 4.410 | 4.550 | 4.335 | 4.500 | 2,020,407 | +0.08(+1.81%) |
Jul 14, 2014 | 4.420 | 4.480 | 4.390 | 4.420 | 2,140,385 | +0.04(+0.91%) |
Jul 11, 2014 | 4.220 | 4.400 | 4.200 | 4.380 | 2,901,501 | +0.14(+3.30%) |
Jul 10, 2014 | 4.200 | 4.270 | 4.160 | 4.240 | 1,263,271 | -0.01(-0.24%) |
Jul 09, 2014 | 4.340 | 4.400 | 4.240 | 4.250 | 1,008,761 | -0.01(-0.23%) |
Jul 08, 2014 | 4.320 | 4.370 | 4.109 | 4.260 | 2,242,407 | -0.09(-2.07%) |
Jul 07, 2014 | 4.400 | 4.470 | 4.320 | 4.350 | 1,008,860 | -0.07(-1.58%) |
Jul 03, 2014 | 4.380 | 4.420 | 4.420 | 4.420 | 1,290,600 | +0.07(+1.61%) |
Jul 02, 2014 | 4.450 | 4.490 | 4.340 | 4.350 | 1,442,492 | -0.10(-2.25%) |
Jul 01, 2014 | 4.450 | 4.510 | 4.380 | 4.450 | 1,904,788 | +0.01(+0.23%) |
Jun 30, 2014 | 4.280 | 4.450 | 4.260 | 4.440 | 1,540,589 | +0.18(+4.23%) |
Jun 27, 2014 | 4.270 | 4.350 | 4.230 | 4.260 | 2,585,565 | -0.02(-0.47%) |
Jun 26, 2014 | 4.390 | 4.390 | 4.190 | 4.280 | 1,123,443 | -0.08(-1.83%) |
Jun 25, 2014 | 4.220 | 4.390 | 4.220 | 4.360 | 1,469,486 | +0.12(+2.83%) |
Jun 24, 2014 | 4.140 | 4.360 | 4.140 | 4.240 | 2,343,686 | +0.09(+2.17%) |
Jun 23, 2014 | 4.190 | 4.240 | 4.110 | 4.150 | 1,014,250 | -0.05(-1.19%) |
Jun 20, 2014 | 4.110 | 4.215 | 4.040 | 4.200 | 1,934,168 | +0.12(+2.82%) |
Jun 19, 2014 | 4.140 | 4.150 | 4.000 | 4.085 | 1,627,694 | -0.08(-1.80%) |
Jun 18, 2014 | 4.170 | 4.190 | 4.085 | 4.160 | 729,088 | +0.00(+0.00%) |
Jun 17, 2014 | 4.120 | 4.210 | 4.115 | 4.160 | 915,960 | +0.06(+1.46%) |
Jun 16, 2014 | 4.110 | 4.160 | 4.060 | 4.100 | 2,686,619 | -0.04(-0.97%) |
Jun 13, 2014 | 4.130 | 4.160 | 4.055 | 4.140 | 621,864 | +0.04(+0.98%) |
Jun 12, 2014 | 4.170 | 4.199 | 4.080 | 4.100 | 1,155,455 | -0.06(-1.44%) |
Jun 11, 2014 | 4.150 | 4.230 | 4.140 | 4.160 | 1,146,726 | -0.03(-0.72%) |
Jun 10, 2014 | 4.150 | 4.215 | 4.095 | 4.190 | 1,148,699 | +0.08(+1.95%) |
Jun 06, 2014 | 4.100 | 4.130 | 4.060 | 4.110 | 1,282,309 | +0.04(+0.98%) |
Jun 05, 2014 | 4.000 | 4.110 | 3.970 | 4.070 | 2,047,149 | +0.09(+2.26%) |
Jun 04, 2014 | 3.800 | 3.980 | 3.795 | 3.980 | 3,695,141 | +0.20(+5.29%) |
Jun 03, 2014 | 3.860 | 3.930 | 3.730 | 3.780 | 2,844,775 | -0.07(-1.82%) |
Jun 02, 2014 | 4.020 | 4.050 | 3.820 | 3.850 | 2,011,172 | -0.13(-3.27%) |
May 30, 2014 | 4.000 | 4.110 | 3.910 | 3.980 | 2,502,277 | -0.01(-0.25%) |
May 29, 2014 | 4.000 | 4.060 | 3.860 | 3.990 | 2,853,542 | +0.02(+0.50%) |
May 28, 2014 | 4.170 | 4.170 | 3.960 | 3.970 | 1,926,824 | -0.19(-4.57%) |
May 27, 2014 | 4.210 | 4.235 | 4.060 | 4.160 | 1,836,754 | +0.20(+5.05%) |
May 23, 2014 | 3.970 | 3.960 | 3.960 | 3.960 | 1,353,100 | -0.02(-0.50%) |
May 22, 2014 | 4.030 | 4.050 | 3.950 | 3.980 | 755,421 | -0.02(-0.50%) |
May 21, 2014 | 4.210 | 4.210 | 3.965 | 4.000 | 1,914,945 | -0.20(-4.76%) |
May 20, 2014 | 4.270 | 4.280 | 4.130 | 4.200 | 1,408,950 | -0.04(-0.94%) |
May 19, 2014 | 4.080 | 4.320 | 4.060 | 4.240 | 2,080,372 | +0.15(+3.67%) |
May 16, 2014 | 4.090 | 4.200 | 3.940 | 4.090 | 1,786,954 | +0.06(+1.49%) |
May 15, 2014 | 3.840 | 4.065 | 3.730 | 4.030 | 2,879,578 | +0.19(+4.95%) |
May 14, 2014 | 3.780 | 3.875 | 3.780 | 3.840 | 1,297,460 | +0.04(+1.05%) |
May 13, 2014 | 3.880 | 3.890 | 3.780 | 3.800 | 1,182,407 | -0.06(-1.55%) |
May 12, 2014 | 3.730 | 3.950 | 3.730 | 3.860 | 3,039,442 | +0.18(+4.89%) |
May 09, 2014 | 3.540 | 3.720 | 3.530 | 3.680 | 3,283,589 | +0.13(+3.66%) |
May 08, 2014 | 3.900 | 4.030 | 3.540 | 3.550 | 6,192,730 | -0.40(-10.13%) |
May 07, 2014 | 4.560 | 4.650 | 3.800 | 3.950 | 9,339,039 | -1.38(-25.89%) |
May 06, 2014 | 5.550 | 5.600 | 5.310 | 5.330 | 3,689,600 | -0.23(-4.14%) |
May 05, 2014 | 5.500 | 5.570 | 5.450 | 5.560 | 2,143,301 | +0.03(+0.54%) |
May 02, 2014 | 5.540 | 5.570 | 5.471 | 5.530 | 1,760,739 | -0.02(-0.36%) |
May 01, 2014 | 5.670 | 5.750 | 5.510 | 5.550 | 1,647,668 | -0.17(-2.97%) |
Apr 30, 2014 | 5.470 | 5.735 | 5.450 | 5.720 | 1,560,805 | +0.22(+4.00%) |
Apr 29, 2014 | 5.560 | 5.575 | 5.420 | 5.500 | 1,323,574 | -0.04(-0.72%) |
Apr 28, 2014 | 5.560 | 5.610 | 5.365 | 5.540 | 1,305,457 | -0.02(-0.36%) |
Apr 25, 2014 | 5.630 | 5.640 | 5.500 | 5.560 | 1,299,536 | -0.09(-1.59%) |
Apr 24, 2014 | 5.740 | 5.750 | 5.600 | 5.650 | 737,047 | -0.05(-0.88%) |
Apr 23, 2014 | 5.790 | 5.810 | 5.680 | 5.700 | 515,114 | -0.09(-1.55%) |
Apr 22, 2014 | 5.690 | 5.820 | 5.640 | 5.790 | 955,840 | +0.13(+2.30%) |
Apr 21, 2014 | 5.670 | 5.720 | 5.610 | 5.660 | 846,058 | -0.01(-0.18%) |
Apr 17, 2014 | 5.580 | 5.670 | 5.670 | 5.670 | 728,900 | +0.05(+0.89%) |
Apr 16, 2014 | 5.720 | 5.740 | 5.560 | 5.620 | 1,029,819 | -0.03(-0.53%) |
Apr 15, 2014 | 5.620 | 5.710 | 5.440 | 5.650 | 1,801,929 | +0.03(+0.53%) |
Apr 14, 2014 | 5.650 | 5.700 | 5.540 | 5.620 | 848,806 | +0.00(+0.00%) |
Apr 11, 2014 | 5.670 | 5.730 | 5.550 | 5.620 | 1,753,924 | -0.13(-2.26%) |
Apr 10, 2014 | 5.900 | 5.910 | 5.660 | 5.750 | 1,836,456 | -0.19(-3.20%) |
Apr 09, 2014 | 5.870 | 5.970 | 5.784 | 5.940 | 1,148,142 | +0.08(+1.37%) |
Apr 08, 2014 | 5.870 | 5.900 | 5.740 | 5.860 | 1,443,917 | -0.02(-0.34%) |
Apr 07, 2014 | 6.000 | 6.049 | 5.820 | 5.880 | 1,571,469 | -0.17(-2.81%) |
Apr 04, 2014 | 6.060 | 6.120 | 5.980 | 6.050 | 2,455,575 | +0.01(+0.17%) |
Apr 03, 2014 | 6.170 | 6.190 | 6.040 | 6.040 | 2,972,116 | -0.06(-0.98%) |
Apr 02, 2014 | 6.100 | 6.160 | 6.030 | 6.100 | 1,284,683 | +0.01(+0.16%) |
Apr 01, 2014 | 6.050 | 6.230 | 6.000 | 6.090 | 3,699,276 | +0.29(+5.00%) |
Mar 31, 2014 | 5.660 | 5.850 | 5.660 | 5.800 | 2,187,429 | +0.20(+3.57%) |
Mar 28, 2014 | 5.550 | 5.700 | 5.480 | 5.600 | 2,084,964 | +0.04(+0.72%) |
Mar 27, 2014 | 5.690 | 5.740 | 5.470 | 5.560 | 1,947,639 | +0.02(+0.36%) |
Mar 26, 2014 | 5.750 | 5.759 | 5.525 | 5.540 | 1,676,235 | -0.17(-2.98%) |
Mar 25, 2014 | 5.710 | 5.800 | 5.640 | 5.710 | 995,250 | +0.02(+0.35%) |
Mar 24, 2014 | 5.860 | 5.940 | 5.540 | 5.690 | 3,218,511 | -0.17(-2.90%) |
Mar 21, 2014 | 5.850 | 6.010 | 5.830 | 5.860 | 1,694,862 | +0.04(+0.69%) |
Mar 20, 2014 | 5.630 | 5.820 | 5.600 | 5.820 | 1,192,444 | +0.21(+3.74%) |
Mar 19, 2014 | 5.710 | 5.780 | 5.580 | 5.610 | 3,302,411 | -0.09(-1.67%) |
Mar 18, 2014 | 5.780 | 5.830 | 5.670 | 5.705 | 1,843,143 | -0.08(-1.30%) |
Mar 17, 2014 | 5.680 | 5.810 | 5.660 | 5.780 | 811,462 | +0.16(+2.85%) |
Mar 14, 2014 | 5.660 | 5.750 | 5.600 | 5.620 | 667,223 | -0.04(-0.71%) |
Mar 13, 2014 | 5.800 | 5.830 | 5.610 | 5.660 | 1,935,057 | -0.10(-1.74%) |
Mar 12, 2014 | 5.790 | 5.886 | 5.720 | 5.760 | 1,608,602 | -0.03(-0.52%) |
Mar 11, 2014 | 5.940 | 5.950 | 5.700 | 5.790 | 736,758 | -0.12(-2.03%) |
Mar 10, 2014 | 5.900 | 6.000 | 5.885 | 5.910 | 960,551 | -0.03(-0.51%) |
Mar 07, 2014 | 6.050 | 6.050 | 5.860 | 5.940 | 789,779 | -0.05(-0.83%) |
Mar 06, 2014 | 5.980 | 6.030 | 5.880 | 5.990 | 1,112,295 | +0.04(+0.67%) |
Mar 05, 2014 | 6.020 | 6.040 | 5.860 | 5.950 | 1,224,326 | -0.10(-1.65%) |
Mar 04, 2014 | 5.800 | 6.140 | 5.800 | 6.050 | 2,500,506 | +0.35(+6.14%) |
Mar 03, 2014 | 5.700 | 5.720 | 5.580 | 5.700 | 1,586,592 | -0.03(-0.52%) |
Feb 28, 2014 | 5.900 | 6.010 | 5.710 | 5.730 | 1,573,359 | -0.16(-2.72%) |
Feb 27, 2014 | 6.010 | 6.030 | 5.840 | 5.890 | 1,410,736 | -0.11(-1.83%) |
Feb 26, 2014 | 5.670 | 6.150 | 5.630 | 6.000 | 2,981,223 | +0.31(+5.45%) |
Feb 25, 2014 | 5.850 | 5.980 | 5.670 | 5.690 | 1,281,729 | -0.18(-3.07%) |
Feb 24, 2014 | 6.060 | 6.175 | 5.870 | 5.870 | 2,269,332 | -0.14(-2.33%) |
Feb 21, 2014 | 5.920 | 6.090 | 5.860 | 6.010 | 2,097,187 | +0.13(+2.21%) |
Feb 20, 2014 | 5.730 | 5.910 | 5.610 | 5.880 | 1,660,359 | +0.12(+2.08%) |
Feb 19, 2014 | 5.780 | 5.851 | 5.750 | 5.760 | 1,592,468 | -0.03(-0.52%) |
Feb 18, 2014 | 5.810 | 5.930 | 5.740 | 5.790 | 2,384,157 | -0.13(-2.28%) |
Feb 14, 2014 | 5.420 | 5.925 | 5.925 | 5.925 | 3,929,100 | +0.54(+9.93%) |
Feb 13, 2014 | 5.460 | 5.500 | 5.310 | 5.390 | 2,430,891 | -0.08(-1.46%) |
Feb 12, 2014 | 5.470 | 5.580 | 5.390 | 5.470 | 1,469,177 | -0.04(-0.73%) |
Feb 11, 2014 | 5.470 | 5.520 | 5.290 | 5.510 | 3,055,447 | +0.01(+0.18%) |
Feb 10, 2014 | 5.560 | 5.680 | 5.470 | 5.500 | 2,517,972 | -0.17(-3.00%) |
Feb 07, 2014 | 5.930 | 5.950 | 5.550 | 5.670 | 3,075,462 | -0.22(-3.74%) |
Feb 06, 2014 | 5.920 | 6.030 | 5.520 | 5.890 | 4,925,813 | -0.03(-0.51%) |
Feb 05, 2014 | 5.900 | 6.010 | 5.420 | 5.920 | 8,592,583 | -1.12(-15.91%) |
Feb 04, 2014 | 6.960 | 7.060 | 6.760 | 7.040 | 1,393,170 | +0.14(+2.03%) |
Feb 03, 2014 | 7.340 | 7.400 | 6.850 | 6.900 | 1,726,568 | -0.42(-5.74%) |
Jan 31, 2014 | 7.360 | 7.380 | 7.190 | 7.320 | 1,082,589 | -0.13(-1.76%) |
Jan 30, 2014 | 7.220 | 7.490 | 7.150 | 7.451 | 1,141,653 | +0.34(+4.80%) |
Jan 29, 2014 | 7.210 | 7.320 | 7.055 | 7.110 | 957,753 | -0.14(-1.93%) |
Jan 28, 2014 | 7.200 | 7.300 | 7.150 | 7.250 | 913,670 | +0.01(+0.14%) |
Jan 27, 2014 | 7.400 | 7.430 | 7.040 | 7.240 | 1,364,801 | -0.11(-1.50%) |
Jan 24, 2014 | 7.800 | 7.930 | 7.235 | 7.350 | 1,779,496 | -0.46(-5.89%) |
Jan 23, 2014 | 7.820 | 8.140 | 7.720 | 7.810 | 2,518,584 | +0.05(+0.64%) |
Jan 22, 2014 | 7.580 | 7.800 | 7.530 | 7.760 | 751,838 | +0.19(+2.51%) |
Jan 21, 2014 | 7.560 | 7.750 | 7.520 | 7.570 | 1,066,659 | +0.09(+1.20%) |
Jan 17, 2014 | 7.740 | 7.480 | 7.480 | 7.480 | 790,100 | -0.26(-3.36%) |
Jan 16, 2014 | 7.840 | 7.960 | 7.690 | 7.740 | 1,140,312 | -0.08(-1.02%) |
Jan 15, 2014 | 7.700 | 7.900 | 7.560 | 7.820 | 1,488,396 | +0.12(+1.56%) |
Jan 14, 2014 | 6.990 | 7.750 | 6.990 | 7.700 | 1,942,240 | +0.71(+10.16%) |
Jan 13, 2014 | 7.450 | 7.530 | 6.920 | 6.990 | 1,557,834 | -0.45(-6.05%) |
Jan 10, 2014 | 7.370 | 7.530 | 7.325 | 7.440 | 1,319,671 | +0.11(+1.50%) |
Jan 09, 2014 | 7.200 | 7.430 | 7.120 | 7.330 | 1,528,269 | +0.16(+2.23%) |
Jan 08, 2014 | 6.820 | 7.170 | 6.820 | 7.170 | 1,199,272 | +0.24(+3.46%) |
Jan 07, 2014 | 6.980 | 7.090 | 6.845 | 6.930 | 1,018,933 | +0.00(+0.00%) |
Jan 06, 2014 | 7.080 | 7.230 | 6.930 | 6.930 | 1,231,647 | -0.10(-1.42%) |
Jan 03, 2014 | 6.990 | 7.070 | 6.825 | 7.030 | 919,327 | +0.04(+0.57%) |
Jan 02, 2014 | 7.060 | 7.060 | 6.860 | 6.990 | 847,169 | +0.01(+0.14%) |
Dec 31, 2013 | 7.000 | 6.980 | 6.980 | 6.980 | 967,700 | -0.01(-0.14%) |
Dec 30, 2013 | 7.070 | 7.080 | 6.960 | 6.990 | 820,233 | -0.05(-0.71%) |
Dec 27, 2013 | 7.050 | 7.150 | 6.950 | 7.040 | 1,061,783 | +0.00(+0.00%) |
Dec 26, 2013 | 7.190 | 7.240 | 7.030 | 7.040 | 794,708 | -0.14(-1.95%) |
Dec 24, 2013 | 7.150 | 7.250 | 7.090 | 7.180 | 589,239 | +0.08(+1.13%) |
Dec 23, 2013 | 6.960 | 7.190 | 6.900 | 7.100 | 1,372,126 | +0.18(+2.60%) |
Dec 20, 2013 | 7.010 | 7.080 | 6.910 | 6.920 | 1,514,400 | -0.11(-1.56%) |
Dec 19, 2013 | 7.010 | 7.070 | 6.820 | 7.030 | 1,079,629 | +0.14(+2.03%) |
Dec 18, 2013 | 6.870 | 6.920 | 6.730 | 6.890 | 1,070,501 | +0.05(+0.73%) |
Dec 17, 2013 | 6.840 | 6.990 | 6.830 | 6.840 | 759,486 | -0.04(-0.58%) |
Dec 16, 2013 | 6.940 | 7.000 | 6.800 | 6.880 | 960,011 | +0.03(+0.44%) |
Dec 13, 2013 | 6.720 | 6.930 | 6.685 | 6.850 | 1,048,548 | +0.16(+2.39%) |
Dec 12, 2013 | 6.770 | 6.870 | 6.580 | 6.690 | 933,234 | -0.09(-1.33%) |
Dec 11, 2013 | 6.980 | 7.000 | 6.770 | 6.780 | 1,557,098 | -0.22(-3.14%) |
Dec 10, 2013 | 6.930 | 7.120 | 6.880 | 7.000 | 1,297,499 | +0.08(+1.16%) |
Dec 09, 2013 | 6.970 | 7.110 | 6.880 | 6.920 | 907,261 | -0.07(-1.00%) |
Dec 06, 2013 | 7.190 | 7.218 | 6.890 | 6.990 | 0 | -0.11(-1.55%) |
Dec 05, 2013 | 6.970 | 7.200 | 6.965 | 7.100 | 0 | +0.17(+2.45%) |
Dec 04, 2013 | 6.780 | 6.990 | 6.730 | 6.930 | 0 | +0.11(+1.61%) |
Dec 03, 2013 | 6.830 | 6.950 | 6.780 | 6.820 | 0 | -0.04(-0.58%) |
Dec 02, 2013 | 6.980 | 7.010 | 6.750 | 6.860 | 1,111,247 | -0.09(-1.29%) |
Nov 29, 2013 | 7.000 | 7.060 | 6.900 | 6.950 | 0 | -0.03(-0.43%) |
Nov 27, 2013 | 6.900 | 7.090 | 6.870 | 6.980 | 0 | +0.11(+1.60%) |
Nov 26, 2013 | 6.580 | 6.920 | 6.480 | 6.870 | 0 | +0.55(+8.70%) |
Nov 25, 2013 | 6.280 | 6.350 | 6.160 | 6.320 | 1,234,046 | +0.06(+0.96%) |
Nov 22, 2013 | 6.410 | 6.450 | 6.250 | 6.260 | 0 | -0.14(-2.19%) |
Nov 21, 2013 | 6.300 | 6.470 | 6.300 | 6.400 | 1,778,698 | +0.14(+2.24%) |
Nov 20, 2013 | 6.280 | 6.400 | 6.250 | 6.260 | 0 | +0.04(+0.64%) |
Nov 19, 2013 | 6.300 | 6.440 | 6.160 | 6.220 | 1,404,185 | -0.10(-1.58%) |
Nov 18, 2013 | 6.290 | 6.360 | 6.200 | 6.320 | 0 | +0.06(+0.96%) |
Nov 15, 2013 | 6.260 | 6.290 | 6.210 | 6.260 | 0 | -0.02(-0.32%) |
Nov 14, 2013 | 6.410 | 6.450 | 6.110 | 6.280 | 1,660,321 | -0.11(-1.72%) |
Nov 13, 2013 | 6.460 | 6.570 | 6.340 | 6.390 | 0 | -0.08(-1.24%) |
Nov 12, 2013 | 6.340 | 6.490 | 6.300 | 6.470 | 0 | +0.18(+2.86%) |
Nov 11, 2013 | 6.290 | 6.400 | 6.210 | 6.290 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.010 | 6.300 | 6.010 | 6.290 | 0 | +0.28(+4.66%) |
Nov 07, 2013 | 6.150 | 6.150 | 5.970 | 6.010 | 1,619,973 | -0.14(-2.28%) |
Nov 06, 2013 | 5.980 | 6.210 | 5.920 | 6.150 | 2,043,089 | +0.13(+2.16%) |
Nov 05, 2013 | 6.290 | 6.290 | 5.870 | 6.020 | 3,933,612 | -0.28(-4.44%) |
Nov 04, 2013 | 6.090 | 6.650 | 6.060 | 6.300 | 8,901,998 | +0.92(+17.21%) |