Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 14.51 | 15.21 | 13.50 | 13.93 | 3,484,507 | -0.14(-0.98%) |
Oct 30, 2014 | 15.80 | 16.27 | 13.75 | 14.07 | 11,004,667 | +2.63(+22.97%) |
Oct 29, 2014 | 11.68 | 11.85 | 11.66 | 11.44 | 2,147,250 | -0.65(-5.39%) |
Oct 28, 2014 | 12.32 | 12.79 | 11.98 | 12.09 | 1,267,794 | -0.36(-2.86%) |
Oct 27, 2014 | 13.29 | 12.93 | 12.28 | 12.45 | 1,683,393 | -0.48(-3.74%) |
Oct 24, 2014 | 14.82 | 16.05 | 12.88 | 12.93 | 8,066,222 | -2.14(-14.22%) |
Oct 23, 2014 | 12.90 | 16.00 | 12.08 | 15.07 | 5,261,375 | +2.10(+16.22%) |
Oct 22, 2014 | 14.53 | 15.11 | 12.75 | 12.97 | 2,324,340 | -1.79(-12.12%) |
Oct 21, 2014 | 13.67 | 16.24 | 13.67 | 14.76 | 3,622,892 | +0.01(+0.07%) |
Oct 20, 2014 | 14.82 | 15.56 | 13.64 | 14.75 | 4,759,247 | -2.03(-12.07%) |
Oct 17, 2014 | 21.04 | 21.61 | 16.30 | 16.77 | 6,028,006 | -3.66(-17.93%) |
Oct 16, 2014 | 25.07 | 26.02 | 19.62 | 20.44 | 7,375,437 | -2.87(-12.33%) |
Oct 15, 2014 | 24.64 | 26.39 | 22.62 | 23.31 | 10,236,455 | +2.14(+10.13%) |
Oct 14, 2014 | 27.27 | 29.19 | 20.50 | 21.17 | 15,852,166 | -7.48(-26.10%) |
Oct 13, 2014 | 22.13 | 29.04 | 20.00 | 28.65 | 15,975,333 | +9.26(+47.73%) |
Oct 10, 2014 | 20.05 | 21.67 | 17.42 | 19.39 | 16,777,622 | +1.89(+10.78%) |
Oct 09, 2014 | 12.15 | 19.55 | 12.09 | 17.50 | 48,417,044 | +6.03(+52.50%) |
Oct 08, 2014 | 9.740 | 11.78 | 9.443 | 11.48 | 10,752,605 | +1.57(+15.85%) |
Oct 07, 2014 | 8.989 | 10.61 | 8.742 | 9.908 | 9,848,528 | +1.21(+13.85%) |
Oct 06, 2014 | 8.791 | 9.226 | 8.396 | 8.703 | 3,128,605 | +0.11(+1.26%) |
Oct 03, 2014 | 8.485 | 8.880 | 8.060 | 8.594 | 2,490,571 | +0.36(+4.32%) |
Oct 02, 2014 | 8.574 | 9.078 | 7.705 | 8.238 | 4,212,143 | -0.66(-7.44%) |
Oct 01, 2014 | 7.883 | 9.680 | 7.290 | 8.900 | 6,042,378 | +2.03(+29.64%) |
Sep 30, 2014 | 7.152 | 7.194 | 6.766 | 6.865 | 77,306 | -0.35(-4.79%) |
Sep 29, 2014 | 7.399 | 7.399 | 7.152 | 7.211 | 27,214 | -0.14(-1.88%) |
Sep 26, 2014 | 7.138 | 7.349 | 7.112 | 7.349 | 54,385 | +0.13(+1.78%) |
Sep 25, 2014 | 7.221 | 7.349 | 7.053 | 7.221 | 33,762 | -0.13(-1.75%) |
Sep 24, 2014 | 7.576 | 7.586 | 7.162 | 7.349 | 116,551 | -0.06(-0.80%) |
Sep 23, 2014 | 7.171 | 7.734 | 7.171 | 7.408 | 349,061 | +0.21(+2.88%) |
Sep 22, 2014 | 7.241 | 7.655 | 7.112 | 7.201 | 40,809 | -0.14(-1.88%) |
Sep 19, 2014 | 7.329 | 7.369 | 7.201 | 7.339 | 30,369 | -0.01(-0.13%) |
Sep 18, 2014 | 7.478 | 7.705 | 6.964 | 7.349 | 156,968 | -0.20(-2.62%) |
Sep 17, 2014 | 7.685 | 8.051 | 7.339 | 7.547 | 196,956 | +0.07(+0.92%) |
Sep 16, 2014 | 7.408 | 8.515 | 7.339 | 7.478 | 966,923 | +0.32(+4.42%) |
Sep 15, 2014 | 6.915 | 7.339 | 6.766 | 7.161 | 256,373 | +0.40(+5.84%) |
Sep 12, 2014 | 6.105 | 9.285 | 6.065 | 6.766 | 1,192,518 | +0.77(+12.85%) |
Sep 11, 2014 | 6.124 | 6.253 | 5.779 | 5.996 | 9,404 | -0.18(-2.88%) |
Sep 10, 2014 | 6.174 | 6.253 | 5.947 | 6.174 | 158,497 | +0.00(+0.00%) |
Sep 09, 2014 | 6.510 | 6.322 | 6.174 | 6.174 | 12,261 | -0.15(-2.34%) |
Sep 08, 2014 | 6.312 | 6.460 | 6.228 | 6.322 | 16,998 | -0.08(-1.23%) |
Sep 05, 2014 | 6.302 | 6.569 | 6.332 | 6.401 | 10,917 | +0.07(+1.09%) |
Sep 04, 2014 | 6.317 | 6.470 | 6.317 | 6.332 | 5,398 | -0.04(-0.62%) |
Sep 03, 2014 | 6.421 | 6.433 | 6.371 | 6.371 | 11,379 | -0.23(-3.44%) |
Sep 02, 2014 | 6.134 | 6.253 | 6.006 | 6.598 | 24,525 | +0.54(+8.97%) |
Aug 29, 2014 | 6.164 | 6.055 | 6.055 | 6.055 | 3,037 | -0.01(-0.16%) |
Aug 28, 2014 | 5.828 | 6.075 | 5.759 | 6.065 | 17,472 | +0.16(+2.64%) |
Aug 27, 2014 | 5.927 | 5.947 | 5.777 | 5.909 | 3,928 | -0.02(-0.30%) |
Aug 26, 2014 | 5.976 | 6.006 | 5.838 | 5.927 | 2,316 | -0.08(-1.32%) |
Aug 25, 2014 | 6.016 | 6.016 | 5.798 | 6.006 | 4,454 | -0.02(-0.33%) |
Aug 22, 2014 | 5.877 | 6.105 | 5.877 | 6.026 | 1,988 | +0.20(+3.38%) |
Aug 21, 2014 | 5.877 | 5.996 | 5.829 | 5.829 | 4,761 | -0.06(-1.00%) |
Aug 20, 2014 | 5.966 | 5.966 | 5.798 | 5.887 | 4,274 | -0.04(-0.67%) |
Aug 19, 2014 | 6.026 | 6.026 | 5.818 | 5.927 | 3,101 | +0.03(+0.59%) |
Aug 18, 2014 | 6.282 | 6.292 | 5.892 | 5.892 | 4,974 | -0.27(-4.41%) |
Aug 15, 2014 | 5.917 | 6.174 | 5.549 | 6.164 | 13,648 | +0.46(+8.15%) |
Aug 14, 2014 | 5.670 | 5.848 | 5.522 | 5.700 | 8,098 | -0.12(-1.99%) |
Aug 13, 2014 | 5.532 | 5.818 | 5.532 | 5.815 | 19,196 | +0.22(+4.02%) |
Aug 12, 2014 | 5.660 | 5.956 | 5.482 | 5.591 | 8,839 | +0.00(+0.00%) |
Aug 11, 2014 | 5.690 | 5.824 | 5.433 | 5.591 | 25,063 | -0.24(-4.07%) |
Aug 08, 2014 | 5.581 | 5.581 | 5.581 | 5.828 | 1,060 | +0.38(+6.88%) |
Aug 07, 2014 | 5.453 | 5.630 | 5.433 | 5.453 | 5,337 | +0.00(+0.00%) |
Aug 06, 2014 | 5.453 | 5.532 | 5.453 | 5.453 | 9,577 | -0.14(-2.47%) |
Aug 05, 2014 | 5.779 | 6.035 | 5.561 | 5.591 | 7,098 | -0.21(-3.58%) |
Aug 04, 2014 | 5.779 | 6.055 | 5.779 | 5.798 | 5,666 | -0.07(-1.19%) |
Aug 01, 2014 | 6.075 | 6.203 | 5.779 | 5.868 | 12,345 | -0.21(-3.41%) |
Jul 31, 2014 | 6.174 | 6.322 | 6.075 | 6.075 | 9,580 | -0.05(-0.80%) |
Jul 30, 2014 | 6.134 | 6.174 | 6.124 | 6.124 | 6,922 | -0.20(-3.13%) |
Jul 29, 2014 | 6.223 | 6.539 | 6.154 | 6.322 | 62,830 | +0.09(+1.43%) |
Jul 28, 2014 | 6.124 | 6.727 | 6.124 | 6.233 | 9,540 | +0.11(+1.77%) |
Jul 25, 2014 | 6.737 | 6.786 | 6.124 | 6.124 | 6,703 | -0.26(-4.02%) |
Jul 24, 2014 | 6.273 | 6.381 | 6.223 | 6.381 | 22,674 | +0.01(+0.15%) |
Jul 23, 2014 | 6.421 | 6.855 | 6.273 | 6.371 | 66,045 | -0.04(-0.62%) |
Jul 22, 2014 | 6.381 | 6.411 | 6.233 | 6.411 | 14,071 | -0.05(-0.76%) |
Jul 21, 2014 | 6.342 | 6.569 | 6.342 | 6.460 | 3,024 | +0.12(+1.87%) |
Jul 18, 2014 | 6.342 | 6.470 | 6.342 | 6.342 | 5,802 | -0.01(-0.16%) |
Jul 17, 2014 | 6.470 | 6.569 | 6.352 | 6.352 | 12,376 | -0.11(-1.68%) |
Jul 16, 2014 | 6.440 | 6.747 | 6.411 | 6.460 | 2,113 | +0.02(+0.31%) |
Jul 15, 2014 | 6.529 | 6.757 | 6.352 | 6.440 | 4,100 | -0.21(-3.12%) |
Jul 14, 2014 | 6.342 | 6.739 | 6.342 | 6.648 | 9,534 | +0.28(+4.34%) |
Jul 11, 2014 | 6.322 | 6.381 | 6.322 | 6.371 | 2,429 | +0.10(+1.57%) |
Jul 10, 2014 | 6.352 | 6.352 | 6.099 | 6.273 | 9,655 | -0.07(-1.09%) |
Jul 09, 2014 | 6.352 | 6.421 | 6.193 | 6.342 | 5,781 | -0.17(-2.58%) |
Jul 08, 2014 | 6.519 | 6.519 | 6.322 | 6.510 | 13,370 | +0.01(+0.15%) |
Jul 07, 2014 | 6.806 | 6.845 | 6.322 | 6.500 | 20,851 | -0.18(-2.66%) |
Jul 03, 2014 | 6.470 | 6.678 | 6.678 | 6.678 | 32,192 | -0.44(-6.24%) |
Jul 02, 2014 | 6.964 | 7.122 | 6.964 | 7.122 | 3,052 | +0.12(+1.69%) |
Jul 01, 2014 | 6.959 | 7.003 | 6.959 | 7.003 | 1,389 | -0.07(-0.98%) |
Jun 30, 2014 | 6.855 | 7.083 | 6.519 | 7.073 | 15,402 | +0.11(+1.56%) |
Jun 27, 2014 | 6.964 | 7.112 | 6.915 | 6.964 | 19,615 | -0.11(-1.54%) |
Jun 25, 2014 | 7.023 | 7.073 | 7.073 | 7.073 | 27 | +0.06(+0.85%) |
Jun 24, 2014 | 7.023 | 7.162 | 7.013 | 7.013 | 7,055 | -0.10(-1.43%) |
Jun 23, 2014 | 7.083 | 7.115 | 7.083 | 7.115 | 1,571 | -0.02(-0.24%) |
Jun 20, 2014 | 6.964 | 7.241 | 6.964 | 7.132 | 4,813 | +0.13(+1.83%) |
Jun 19, 2014 | 7.152 | 7.152 | 7.003 | 7.003 | 1,045 | -0.09(-1.25%) |
Jun 18, 2014 | 7.013 | 7.201 | 7.013 | 7.092 | 7,107 | +0.04(+0.56%) |
Jun 17, 2014 | 7.152 | 7.162 | 6.915 | 7.053 | 10,255 | -0.17(-2.33%) |
Jun 16, 2014 | 7.260 | 7.310 | 7.191 | 7.221 | 3,459 | -0.09(-1.22%) |
Jun 13, 2014 | 7.636 | 7.636 | 7.201 | 7.310 | 15,703 | -0.41(-5.37%) |
Jun 12, 2014 | 7.744 | 7.744 | 7.646 | 7.725 | 5,350 | +0.08(+1.03%) |
Jun 11, 2014 | 7.517 | 7.804 | 7.517 | 7.646 | 2,654 | -0.16(-2.03%) |
Jun 10, 2014 | 7.754 | 7.863 | 7.744 | 7.804 | 24,546 | +0.06(+0.77%) |
Jun 06, 2014 | 7.744 | 7.744 | 7.636 | 7.744 | 3,671 | +0.00(+0.00%) |
Jun 05, 2014 | 7.508 | 7.744 | 7.508 | 7.744 | 16,670 | +0.21(+2.75%) |
Jun 04, 2014 | 7.557 | 7.557 | 7.527 | 7.537 | 11,389 | -0.06(-0.81%) |
Jun 03, 2014 | 7.508 | 7.606 | 7.508 | 7.598 | 16,617 | +0.02(+0.29%) |
Jun 02, 2014 | 7.557 | 7.655 | 7.507 | 7.576 | 16,535 | +0.02(+0.26%) |
May 30, 2014 | 7.408 | 7.754 | 7.359 | 7.557 | 24,315 | +0.17(+2.27%) |
May 29, 2014 | 7.241 | 7.408 | 7.211 | 7.389 | 18,166 | +0.15(+2.05%) |
May 28, 2014 | 7.142 | 7.241 | 7.068 | 7.241 | 3,495 | +0.05(+0.69%) |
May 27, 2014 | 7.063 | 7.191 | 6.964 | 7.191 | 10,260 | +0.17(+2.39%) |
May 23, 2014 | 7.023 | 7.023 | 7.023 | 7.023 | 3,745 | +0.10(+1.43%) |
May 22, 2014 | 7.211 | 7.211 | 6.925 | 6.925 | 11,389 | -0.05(-0.71%) |
May 21, 2014 | 7.162 | 7.162 | 6.924 | 6.974 | 5,285 | -0.12(-1.67%) |
May 20, 2014 | 7.073 | 7.092 | 7.063 | 7.092 | 1,815 | -0.09(-1.24%) |
May 19, 2014 | 7.221 | 7.221 | 7.112 | 7.181 | 7,131 | +0.03(+0.42%) |
May 16, 2014 | 7.181 | 7.191 | 7.053 | 7.152 | 7,101 | +0.11(+1.54%) |
May 15, 2014 | 7.142 | 7.152 | 6.934 | 7.043 | 12,244 | -0.16(-2.19%) |
May 14, 2014 | 7.152 | 7.201 | 7.122 | 7.201 | 8,759 | +0.06(+0.77%) |
May 13, 2014 | 7.152 | 7.202 | 7.112 | 7.146 | 5,022 | -0.01(-0.08%) |
May 12, 2014 | 7.073 | 7.201 | 7.063 | 7.152 | 8,740 | -0.09(-1.23%) |
May 09, 2014 | 7.153 | 7.241 | 7.152 | 7.241 | 2,471 | +0.20(+2.81%) |
May 08, 2014 | 7.043 | 7.043 | 7.043 | 7.043 | 783 | +0.07(+0.96%) |
May 07, 2014 | 6.924 | 7.063 | 6.924 | 6.976 | 1,596 | -0.17(-2.32%) |
May 06, 2014 | 7.181 | 7.181 | 6.927 | 7.142 | 4,552 | -0.04(-0.55%) |
May 05, 2014 | 7.191 | 7.191 | 6.954 | 7.181 | 2,462 | +0.02(+0.28%) |
May 02, 2014 | 7.103 | 7.260 | 7.102 | 7.162 | 11,549 | -0.07(-0.96%) |
May 01, 2014 | 7.013 | 7.300 | 6.885 | 7.231 | 10,662 | +0.24(+3.39%) |
Apr 30, 2014 | 7.003 | 7.013 | 6.865 | 6.994 | 11,592 | -0.01(-0.14%) |
Apr 29, 2014 | 6.865 | 7.053 | 6.678 | 7.003 | 20,374 | +0.13(+1.87%) |
Apr 28, 2014 | 6.845 | 6.875 | 6.717 | 6.875 | 12,969 | +0.01(+0.14%) |
Apr 25, 2014 | 6.924 | 7.132 | 6.717 | 6.865 | 9,036 | -0.10(-1.42%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.12(+1.73%) |
Apr 22, 2014 | 6.984 | 7.152 | 6.845 | 6.845 | 4,623 | -0.19(-2.67%) |
Apr 21, 2014 | 7.063 | 7.063 | 6.894 | 7.033 | 1,003 | +0.05(+0.71%) |
Apr 17, 2014 | 7.053 | 6.984 | 6.984 | 6.984 | 5,669 | +0.04(+0.57%) |
Apr 16, 2014 | 7.171 | 7.171 | 6.944 | 6.944 | 1,915 | -0.24(-3.30%) |
Apr 15, 2014 | 6.895 | 7.310 | 6.816 | 7.181 | 39,711 | +0.31(+4.45%) |
Apr 14, 2014 | 6.618 | 6.875 | 6.618 | 6.875 | 4,376 | +0.16(+2.35%) |
Apr 11, 2014 | 6.697 | 6.717 | 6.697 | 6.717 | 1,464 | +0.01(+0.15%) |
Apr 10, 2014 | 6.569 | 6.717 | 6.557 | 6.707 | 1,686 | +0.18(+2.72%) |
Apr 09, 2014 | 6.401 | 6.529 | 6.401 | 6.529 | 5,534 | +0.26(+4.09%) |
Apr 08, 2014 | 6.273 | 6.273 | 6.273 | 6.273 | 946 | -0.09(-1.40%) |
Apr 07, 2014 | 6.391 | 6.391 | 6.217 | 6.361 | 3,727 | -0.03(-0.46%) |
Apr 04, 2014 | 6.322 | 6.470 | 6.322 | 6.391 | 4,907 | +0.03(+0.47%) |
Apr 03, 2014 | 6.253 | 6.421 | 6.233 | 6.361 | 6,445 | +0.04(+0.62%) |
Apr 02, 2014 | 6.371 | 6.371 | 6.184 | 6.322 | 8,404 | -0.07(-1.08%) |
Apr 01, 2014 | 6.292 | 6.391 | 6.193 | 6.391 | 4,503 | +0.06(+0.94%) |
Mar 31, 2014 | 6.399 | 6.399 | 6.268 | 6.332 | 5,072 | +0.10(+1.58%) |
Mar 28, 2014 | 6.243 | 6.273 | 6.223 | 6.233 | 6,134 | -0.02(-0.32%) |
Mar 27, 2014 | 6.318 | 6.318 | 6.253 | 6.253 | 331 | -0.08(-1.25%) |
Mar 26, 2014 | 6.431 | 6.519 | 6.332 | 6.332 | 12,025 | -0.17(-2.58%) |
Mar 25, 2014 | 6.243 | 6.500 | 6.243 | 6.500 | 4,345 | +0.01(+0.15%) |
Mar 24, 2014 | 6.332 | 6.559 | 6.085 | 6.490 | 6,825 | +0.22(+3.46%) |
Mar 21, 2014 | 6.559 | 6.559 | 6.114 | 6.273 | 9,382 | -0.03(-0.47%) |
Mar 20, 2014 | 6.411 | 6.579 | 6.164 | 6.302 | 5,051 | +0.05(+0.77%) |
Mar 19, 2014 | 6.273 | 6.569 | 6.254 | 6.254 | 8,839 | +0.03(+0.49%) |
Mar 18, 2014 | 6.579 | 6.579 | 6.144 | 6.223 | 5,221 | +0.02(+0.32%) |
Mar 17, 2014 | 6.361 | 6.361 | 6.045 | 6.203 | 12,197 | -0.04(-0.63%) |
Mar 14, 2014 | 6.652 | 6.668 | 6.154 | 6.243 | 5,648 | -0.35(-5.25%) |
Mar 13, 2014 | 6.796 | 6.796 | 6.589 | 6.589 | 6,018 | -0.12(-1.77%) |
Mar 12, 2014 | 6.579 | 6.747 | 6.579 | 6.707 | 8,202 | -0.05(-0.73%) |
Mar 11, 2014 | 6.608 | 6.816 | 6.589 | 6.757 | 8,002 | -0.03(-0.44%) |
Mar 10, 2014 | 6.816 | 6.816 | 6.648 | 6.786 | 10,624 | +0.00(+0.00%) |
Mar 07, 2014 | 6.717 | 6.786 | 6.687 | 6.786 | 6,159 | +0.04(+0.59%) |
Mar 06, 2014 | 6.461 | 6.757 | 6.460 | 6.747 | 7,475 | +0.24(+3.64%) |
Mar 05, 2014 | 6.490 | 6.539 | 6.124 | 6.510 | 13,285 | +0.07(+1.07%) |
Mar 04, 2014 | 6.519 | 6.519 | 6.148 | 6.440 | 3,961 | -0.05(-0.76%) |
Mar 03, 2014 | 6.352 | 6.648 | 6.174 | 6.490 | 10,252 | +0.04(+0.61%) |
Feb 28, 2014 | 6.342 | 6.569 | 6.332 | 6.450 | 9,161 | +0.02(+0.31%) |
Feb 27, 2014 | 6.816 | 6.816 | 6.431 | 6.431 | 10,395 | -0.38(-5.52%) |
Feb 26, 2014 | 6.766 | 6.806 | 6.717 | 6.806 | 4,586 | +0.04(+0.58%) |
Feb 25, 2014 | 6.806 | 6.836 | 6.766 | 6.767 | 14,542 | -0.04(-0.58%) |
Feb 24, 2014 | 6.786 | 6.806 | 6.757 | 6.806 | 437 | -0.01(-0.14%) |
Feb 21, 2014 | 6.594 | 6.816 | 6.594 | 6.816 | 1,680 | +0.03(+0.44%) |
Feb 20, 2014 | 6.757 | 6.786 | 6.757 | 6.786 | 2,164 | -0.00(-0.03%) |
Feb 19, 2014 | 6.766 | 6.816 | 6.687 | 6.788 | 3,239 | +0.05(+0.76%) |
Feb 18, 2014 | 6.727 | 6.737 | 6.723 | 6.737 | 1,334 | -0.02(-0.29%) |
Feb 14, 2014 | 6.826 | 6.757 | 6.757 | 6.757 | 18,222 | -0.01(-0.15%) |
Feb 13, 2014 | 6.717 | 6.806 | 6.532 | 6.766 | 3,743 | -0.02(-0.29%) |
Feb 12, 2014 | 6.391 | 6.786 | 6.391 | 6.786 | 5,807 | +0.45(+7.18%) |
Feb 11, 2014 | 6.263 | 6.361 | 6.075 | 6.332 | 24,501 | -0.18(-2.73%) |
Feb 10, 2014 | 6.312 | 6.519 | 6.312 | 6.510 | 2,417 | +0.12(+1.85%) |
Feb 07, 2014 | 6.474 | 6.474 | 6.391 | 6.391 | 732 | +0.08(+1.25%) |
Feb 06, 2014 | 6.184 | 6.421 | 6.184 | 6.312 | 7,333 | +0.14(+2.24%) |
Feb 05, 2014 | 6.273 | 6.519 | 6.174 | 6.174 | 13,163 | -0.24(-3.71%) |
Feb 04, 2014 | 6.450 | 6.500 | 6.315 | 6.412 | 5,019 | -0.10(-1.50%) |
Feb 03, 2014 | 6.431 | 6.703 | 6.431 | 6.510 | 6,342 | +0.03(+0.46%) |
Jan 31, 2014 | 6.470 | 6.480 | 6.445 | 6.480 | 1,752 | +0.01(+0.15%) |
Jan 30, 2014 | 6.371 | 6.519 | 6.223 | 6.470 | 9,142 | +0.12(+1.85%) |
Jan 29, 2014 | 6.618 | 6.816 | 6.174 | 6.353 | 13,518 | -0.21(-3.15%) |
Jan 28, 2014 | 6.450 | 6.816 | 6.371 | 6.559 | 14,613 | +0.09(+1.37%) |
Jan 27, 2014 | 6.618 | 6.618 | 6.322 | 6.470 | 9,830 | -0.07(-1.06%) |
Jan 24, 2014 | 6.569 | 6.717 | 6.519 | 6.539 | 6,427 | -0.21(-3.07%) |
Jan 23, 2014 | 6.766 | 6.833 | 6.569 | 6.747 | 15,744 | -0.03(-0.44%) |
Jan 22, 2014 | 6.717 | 6.816 | 6.707 | 6.776 | 12,052 | -0.01(-0.15%) |
Jan 21, 2014 | 6.836 | 6.854 | 6.759 | 6.786 | 6,321 | +0.10(+1.48%) |
Jan 17, 2014 | 6.678 | 6.687 | 6.687 | 6.687 | 23,284 | +0.07(+1.04%) |
Jan 16, 2014 | 6.865 | 6.865 | 6.569 | 6.618 | 15,055 | +0.04(+0.60%) |
Jan 15, 2014 | 6.401 | 6.865 | 6.381 | 6.579 | 44,166 | +0.16(+2.46%) |
Jan 14, 2014 | 6.164 | 6.618 | 6.055 | 6.421 | 25,209 | +0.38(+6.21%) |
Jan 13, 2014 | 5.927 | 6.174 | 5.927 | 6.045 | 23,362 | +0.07(+1.16%) |
Jan 10, 2014 | 5.818 | 5.976 | 5.818 | 5.976 | 19,025 | +0.06(+1.00%) |
Jan 09, 2014 | 5.976 | 5.976 | 5.877 | 5.917 | 21,730 | -0.06(-0.99%) |
Jan 08, 2014 | 5.828 | 5.976 | 5.779 | 5.976 | 37,202 | +0.16(+2.72%) |
Jan 07, 2014 | 5.779 | 5.818 | 5.739 | 5.818 | 12,033 | +0.03(+0.51%) |
Jan 06, 2014 | 5.798 | 5.828 | 5.670 | 5.788 | 20,217 | +0.01(+0.17%) |
Jan 03, 2014 | 5.828 | 5.828 | 5.611 | 5.779 | 7,938 | +0.03(+0.52%) |
Jan 02, 2014 | 5.235 | 5.927 | 5.235 | 5.749 | 67,248 | +0.55(+10.65%) |
Dec 31, 2013 | 4.988 | 5.196 | 5.196 | 5.196 | 24,397 | +0.26(+5.20%) |
Dec 30, 2013 | 4.890 | 5.058 | 4.840 | 4.939 | 43,978 | +0.03(+0.60%) |
Dec 27, 2013 | 4.939 | 5.108 | 4.909 | 4.909 | 21,687 | -0.05(-1.00%) |
Dec 26, 2013 | 5.048 | 5.048 | 4.949 | 4.959 | 7,594 | -0.04(-0.79%) |
Dec 24, 2013 | 5.067 | 5.067 | 4.949 | 4.998 | 929 | +0.01(+0.20%) |
Dec 23, 2013 | 4.890 | 5.058 | 4.890 | 4.988 | 31,170 | +0.03(+0.60%) |
Dec 20, 2013 | 5.038 | 5.058 | 4.959 | 4.959 | 4,119 | -0.07(-1.38%) |
Dec 19, 2013 | 4.880 | 5.028 | 4.880 | 5.028 | 1,698 | -0.05(-0.97%) |
Dec 18, 2013 | 5.058 | 5.097 | 4.870 | 5.077 | 7,960 | +0.17(+3.42%) |
Dec 17, 2013 | 5.107 | 5.186 | 4.801 | 4.909 | 27,912 | -0.32(-6.21%) |
Dec 16, 2013 | 4.771 | 5.235 | 4.771 | 5.234 | 14,085 | +0.38(+7.92%) |
Dec 13, 2013 | 5.225 | 5.225 | 4.692 | 4.850 | 51,273 | -0.39(-7.36%) |
Dec 12, 2013 | 5.828 | 5.828 | 5.225 | 5.235 | 43,189 | -0.58(-10.02%) |
Dec 11, 2013 | 5.393 | 5.927 | 5.393 | 5.818 | 19,631 | +0.27(+4.81%) |
Dec 10, 2013 | 5.571 | 5.571 | 5.265 | 5.551 | 12,181 | +0.05(+0.90%) |
Dec 09, 2013 | 5.196 | 5.559 | 5.196 | 5.502 | 23,407 | +0.36(+6.91%) |
Dec 06, 2013 | 5.097 | 5.334 | 5.077 | 5.146 | 0 | +0.03(+0.60%) |
Dec 05, 2013 | 5.137 | 5.245 | 5.059 | 5.116 | 0 | -0.04(-0.79%) |
Dec 04, 2013 | 5.235 | 5.334 | 5.058 | 5.156 | 0 | -0.08(-1.51%) |
Dec 03, 2013 | 5.245 | 5.245 | 5.146 | 5.235 | 0 | +0.27(+5.37%) |
Dec 02, 2013 | 5.324 | 5.324 | 4.969 | 4.969 | 0 | -0.37(-6.85%) |
Nov 27, 2013 | 5.285 | 5.334 | 5.334 | 5.334 | 5,972 | +0.10(+1.89%) |
Nov 26, 2013 | 5.304 | 5.364 | 5.186 | 5.235 | 0 | -0.12(-2.21%) |
Nov 25, 2013 | 5.304 | 5.364 | 5.304 | 5.354 | 0 | -0.01(-0.18%) |
Nov 22, 2013 | 5.374 | 5.374 | 5.058 | 5.364 | 0 | -0.03(-0.55%) |
Nov 21, 2013 | 5.107 | 5.393 | 5.107 | 5.393 | 0 | +0.28(+5.48%) |
Nov 20, 2013 | 4.988 | 5.113 | 4.988 | 5.113 | 0 | +0.11(+2.30%) |
Nov 19, 2013 | 5.097 | 5.106 | 4.811 | 4.998 | 0 | -0.04(-0.78%) |
Nov 18, 2013 | 5.107 | 5.117 | 4.988 | 5.038 | 0 | -0.07(-1.35%) |
Nov 15, 2013 | 5.087 | 5.137 | 4.998 | 5.107 | 0 | +0.02(+0.39%) |
Nov 14, 2013 | 5.137 | 5.206 | 5.058 | 5.087 | 0 | -0.08(-1.53%) |
Nov 13, 2013 | 5.235 | 5.383 | 5.137 | 5.166 | 0 | -0.17(-3.15%) |
Nov 12, 2013 | 5.571 | 5.571 | 5.245 | 5.334 | 0 | -0.32(-5.63%) |
Nov 11, 2013 | 5.196 | 5.652 | 5.186 | 5.652 | 0 | +0.43(+8.17%) |
Nov 08, 2013 | 5.137 | 5.413 | 5.117 | 5.225 | 0 | +0.09(+1.73%) |
Nov 07, 2013 | 5.216 | 5.216 | 5.097 | 5.137 | 0 | -0.13(-2.44%) |
Nov 06, 2013 | 5.216 | 5.334 | 5.216 | 5.265 | 0 | +0.05(+0.95%) |
Nov 05, 2013 | 5.097 | 5.215 | 5.097 | 5.215 | 0 | -0.01(-0.19%) |
Nov 04, 2013 | 5.334 | 5.334 | 5.117 | 5.225 | 0 | -0.14(-2.58%) |