Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 11.58 | 11.84 | 11.33 | 11.41 | 344,756 | -0.28(-2.37%) |
Nov 26, 2014 | 12.51 | 11.68 | 11.68 | 11.68 | 4,119,693 | -1.76(-13.08%) |
Nov 25, 2014 | 10.52 | 13.51 | 10.19 | 13.44 | 8,256,367 | +3.61(+36.65%) |
Nov 24, 2014 | 9.995 | 10.16 | 9.768 | 9.837 | 505,625 | -0.24(-2.35%) |
Nov 21, 2014 | 10.15 | 10.59 | 10.06 | 10.07 | 536,583 | -0.45(-4.31%) |
Nov 20, 2014 | 11.11 | 11.11 | 10.16 | 10.53 | 1,095,653 | +0.09(+0.85%) |
Nov 19, 2014 | 10.57 | 10.84 | 10.38 | 10.44 | 469,584 | -0.05(-0.47%) |
Nov 18, 2014 | 10.61 | 10.91 | 10.44 | 10.49 | 575,116 | -0.13(-1.21%) |
Nov 17, 2014 | 11.00 | 11.65 | 10.60 | 10.62 | 745,973 | -0.31(-2.80%) |
Nov 14, 2014 | 11.28 | 11.91 | 10.87 | 10.92 | 1,051,823 | -0.33(-2.90%) |
Nov 13, 2014 | 12.09 | 12.15 | 11.14 | 11.25 | 774,068 | -0.84(-6.94%) |
Nov 12, 2014 | 13.37 | 13.37 | 12.00 | 12.09 | 750,737 | -0.47(-3.77%) |
Nov 11, 2014 | 12.42 | 12.97 | 12.42 | 12.56 | 484,308 | -0.26(-2.00%) |
Nov 10, 2014 | 12.79 | 13.57 | 12.74 | 12.82 | 569,579 | -0.31(-2.33%) |
Nov 07, 2014 | 12.90 | 13.51 | 12.71 | 13.13 | 976,566 | +0.41(+3.26%) |
Nov 06, 2014 | 13.71 | 13.71 | 12.64 | 12.71 | 758,155 | -0.87(-6.40%) |
Nov 05, 2014 | 12.86 | 14.55 | 12.67 | 13.58 | 2,158,591 | +0.49(+3.77%) |
Nov 04, 2014 | 13.32 | 13.50 | 12.64 | 13.09 | 958,120 | -0.52(-3.85%) |
Nov 03, 2014 | 13.89 | 14.22 | 13.35 | 13.61 | 1,176,122 | -0.32(-2.27%) |
Oct 31, 2014 | 14.51 | 15.21 | 13.50 | 13.93 | 3,484,870 | -0.14(-0.98%) |
Oct 30, 2014 | 15.80 | 16.27 | 13.75 | 14.06 | 11,005,813 | +2.63(+22.97%) |
Oct 29, 2014 | 11.67 | 11.85 | 11.65 | 11.44 | 2,147,473 | -0.65(-5.39%) |
Oct 28, 2014 | 12.32 | 12.79 | 11.98 | 12.09 | 1,267,927 | -0.36(-2.86%) |
Oct 27, 2014 | 13.28 | 12.93 | 12.28 | 12.45 | 1,683,568 | -0.48(-3.74%) |
Oct 24, 2014 | 14.82 | 16.05 | 12.87 | 12.93 | 8,067,063 | -2.14(-14.22%) |
Oct 23, 2014 | 12.90 | 16.00 | 12.08 | 15.07 | 5,261,923 | +2.10(+16.22%) |
Oct 22, 2014 | 14.53 | 15.11 | 12.75 | 12.97 | 2,324,582 | -1.79(-12.12%) |
Oct 21, 2014 | 13.67 | 16.24 | 13.67 | 14.76 | 3,623,269 | +0.01(+0.07%) |
Oct 20, 2014 | 14.82 | 15.56 | 13.64 | 14.75 | 4,759,743 | -2.02(-12.07%) |
Oct 17, 2014 | 21.04 | 21.61 | 16.30 | 16.77 | 6,028,635 | -3.66(-17.93%) |
Oct 16, 2014 | 25.07 | 26.02 | 19.62 | 20.44 | 7,376,206 | -2.87(-12.33%) |
Oct 15, 2014 | 24.63 | 26.39 | 22.62 | 23.31 | 10,237,522 | +2.14(+10.13%) |
Oct 14, 2014 | 27.27 | 29.19 | 20.49 | 21.17 | 15,853,819 | -7.48(-26.10%) |
Oct 13, 2014 | 22.12 | 29.04 | 20.00 | 28.64 | 15,976,998 | +9.25(+47.73%) |
Oct 10, 2014 | 20.05 | 21.67 | 17.42 | 19.39 | 16,779,372 | +1.89(+10.78%) |
Oct 09, 2014 | 12.15 | 19.55 | 12.09 | 17.50 | 48,422,088 | +6.02(+52.50%) |
Oct 08, 2014 | 9.739 | 11.78 | 9.442 | 11.48 | 10,753,725 | +1.57(+15.85%) |
Oct 07, 2014 | 8.988 | 10.61 | 8.741 | 9.907 | 9,849,555 | +1.20(+13.85%) |
Oct 06, 2014 | 8.790 | 9.225 | 8.395 | 8.702 | 3,128,931 | +0.11(+1.26%) |
Oct 03, 2014 | 8.484 | 8.879 | 8.060 | 8.593 | 2,490,831 | +0.36(+4.32%) |
Oct 02, 2014 | 8.573 | 9.077 | 7.704 | 8.237 | 4,212,582 | -0.66(-7.44%) |
Oct 01, 2014 | 7.882 | 9.679 | 7.289 | 8.899 | 6,043,007 | +2.03(+29.64%) |
Sep 30, 2014 | 7.151 | 7.193 | 6.766 | 6.864 | 77,314 | -0.35(-4.79%) |
Sep 29, 2014 | 7.398 | 7.398 | 7.151 | 7.210 | 27,216 | -0.14(-1.88%) |
Sep 26, 2014 | 7.137 | 7.348 | 7.111 | 7.348 | 54,391 | +0.13(+1.78%) |
Sep 25, 2014 | 7.220 | 7.348 | 7.052 | 7.220 | 33,766 | -0.13(-1.75%) |
Sep 24, 2014 | 7.576 | 7.585 | 7.161 | 7.348 | 116,563 | -0.06(-0.80%) |
Sep 23, 2014 | 7.171 | 7.734 | 7.171 | 7.408 | 349,097 | +0.21(+2.88%) |
Sep 22, 2014 | 7.240 | 7.655 | 7.111 | 7.200 | 40,814 | -0.14(-1.88%) |
Sep 19, 2014 | 7.329 | 7.368 | 7.200 | 7.339 | 30,372 | -0.01(-0.13%) |
Sep 18, 2014 | 7.477 | 7.704 | 6.963 | 7.348 | 156,984 | -0.20(-2.62%) |
Sep 17, 2014 | 7.684 | 8.050 | 7.339 | 7.546 | 196,976 | +0.07(+0.92%) |
Sep 16, 2014 | 7.408 | 8.514 | 7.339 | 7.477 | 967,024 | +0.32(+4.42%) |
Sep 15, 2014 | 6.914 | 7.339 | 6.766 | 7.161 | 256,400 | +0.39(+5.84%) |
Sep 12, 2014 | 6.104 | 9.284 | 6.064 | 6.766 | 1,192,642 | +0.77(+12.85%) |
Sep 11, 2014 | 6.124 | 6.252 | 5.778 | 5.995 | 9,405 | -0.18(-2.88%) |
Sep 10, 2014 | 6.173 | 6.252 | 5.946 | 6.173 | 158,513 | +0.00(+0.00%) |
Sep 09, 2014 | 6.509 | 6.321 | 6.173 | 6.173 | 12,262 | -0.15(-2.34%) |
Sep 08, 2014 | 6.311 | 6.460 | 6.227 | 6.321 | 17,000 | -0.08(-1.23%) |
Sep 05, 2014 | 6.301 | 6.568 | 6.331 | 6.400 | 10,918 | +0.07(+1.09%) |
Sep 04, 2014 | 6.317 | 6.469 | 6.317 | 6.331 | 5,399 | -0.04(-0.62%) |
Sep 03, 2014 | 6.420 | 6.432 | 6.371 | 6.371 | 11,381 | -0.23(-3.44%) |
Sep 02, 2014 | 6.134 | 6.252 | 6.005 | 6.598 | 24,527 | +0.54(+8.97%) |
Aug 29, 2014 | 6.163 | 6.055 | 6.055 | 6.055 | 3,037 | -0.01(-0.16%) |
Aug 28, 2014 | 5.827 | 6.074 | 5.758 | 6.064 | 17,474 | +0.16(+2.64%) |
Aug 27, 2014 | 5.926 | 5.946 | 5.776 | 5.908 | 3,929 | -0.02(-0.30%) |
Aug 26, 2014 | 5.976 | 6.005 | 5.837 | 5.926 | 2,316 | -0.08(-1.32%) |
Aug 25, 2014 | 6.015 | 6.015 | 5.798 | 6.005 | 4,454 | -0.02(-0.33%) |
Aug 22, 2014 | 5.877 | 6.104 | 5.877 | 6.025 | 1,988 | +0.20(+3.38%) |
Aug 21, 2014 | 5.877 | 5.995 | 5.828 | 5.828 | 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 | 6.025 | 6.025 | 5.818 | 5.926 | 3,102 | +0.03(+0.59%) |
Aug 18, 2014 | 6.282 | 6.292 | 5.892 | 5.892 | 4,975 | -0.27(-4.41%) |
Aug 15, 2014 | 5.916 | 6.173 | 5.548 | 6.163 | 13,649 | +0.46(+8.15%) |
Aug 14, 2014 | 5.669 | 5.847 | 5.521 | 5.699 | 8,099 | -0.12(-1.99%) |
Aug 13, 2014 | 5.531 | 5.818 | 5.531 | 5.815 | 19,198 | +0.22(+4.02%) |
Aug 12, 2014 | 5.659 | 5.956 | 5.482 | 5.590 | 8,840 | +0.00(+0.00%) |
Aug 11, 2014 | 5.689 | 5.824 | 5.432 | 5.590 | 25,066 | -0.24(-4.07%) |
Aug 08, 2014 | 5.580 | 5.580 | 5.580 | 5.827 | 1,061 | +0.38(+6.88%) |
Aug 07, 2014 | 5.452 | 5.630 | 5.432 | 5.452 | 5,337 | +0.00(+0.00%) |
Aug 06, 2014 | 5.452 | 5.531 | 5.452 | 5.452 | 9,578 | -0.14(-2.47%) |
Aug 05, 2014 | 5.778 | 6.035 | 5.561 | 5.590 | 7,099 | -0.21(-3.58%) |
Aug 04, 2014 | 5.778 | 6.055 | 5.778 | 5.798 | 5,666 | -0.07(-1.19%) |
Aug 01, 2014 | 6.074 | 6.203 | 5.778 | 5.867 | 12,346 | -0.21(-3.41%) |
Jul 31, 2014 | 6.173 | 6.321 | 6.074 | 6.074 | 9,581 | -0.05(-0.80%) |
Jul 30, 2014 | 6.134 | 6.173 | 6.124 | 6.124 | 6,923 | -0.20(-3.13%) |
Jul 29, 2014 | 6.222 | 6.539 | 6.153 | 6.321 | 62,837 | +0.09(+1.43%) |
Jul 28, 2014 | 6.124 | 6.726 | 6.124 | 6.232 | 9,541 | +0.11(+1.77%) |
Jul 25, 2014 | 6.736 | 6.785 | 6.124 | 6.124 | 6,704 | -0.26(-4.02%) |
Jul 24, 2014 | 6.272 | 6.381 | 6.222 | 6.381 | 22,677 | +0.01(+0.16%) |
Jul 23, 2014 | 6.420 | 6.855 | 6.272 | 6.371 | 66,052 | -0.04(-0.62%) |
Jul 22, 2014 | 6.381 | 6.410 | 6.232 | 6.410 | 14,073 | -0.05(-0.76%) |
Jul 21, 2014 | 6.341 | 6.568 | 6.341 | 6.460 | 3,025 | +0.12(+1.87%) |
Jul 18, 2014 | 6.341 | 6.469 | 6.341 | 6.341 | 5,803 | -0.01(-0.16%) |
Jul 17, 2014 | 6.469 | 6.568 | 6.351 | 6.351 | 12,377 | -0.11(-1.68%) |
Jul 16, 2014 | 6.440 | 6.746 | 6.410 | 6.460 | 2,114 | +0.02(+0.31%) |
Jul 15, 2014 | 6.529 | 6.756 | 6.351 | 6.440 | 4,100 | -0.21(-3.12%) |
Jul 14, 2014 | 6.341 | 6.738 | 6.341 | 6.647 | 9,535 | +0.28(+4.34%) |
Jul 11, 2014 | 6.321 | 6.381 | 6.321 | 6.371 | 2,429 | +0.10(+1.57%) |
Jul 10, 2014 | 6.351 | 6.351 | 6.098 | 6.272 | 9,656 | -0.07(-1.09%) |
Jul 09, 2014 | 6.351 | 6.420 | 6.193 | 6.341 | 5,782 | -0.17(-2.58%) |
Jul 08, 2014 | 6.519 | 6.519 | 6.321 | 6.509 | 13,371 | +0.01(+0.15%) |
Jul 07, 2014 | 6.805 | 6.845 | 6.321 | 6.499 | 20,853 | -0.18(-2.66%) |
Jul 03, 2014 | 6.469 | 6.677 | 6.677 | 6.677 | 32,196 | -0.44(-6.24%) |
Jul 02, 2014 | 6.963 | 7.121 | 6.963 | 7.121 | 3,052 | +0.12(+1.69%) |
Jul 01, 2014 | 6.958 | 7.003 | 6.958 | 7.003 | 1,390 | -0.07(-0.98%) |
Jun 30, 2014 | 6.855 | 7.082 | 6.519 | 7.072 | 15,404 | +0.11(+1.56%) |
Jun 27, 2014 | 6.963 | 7.111 | 6.914 | 6.963 | 19,617 | -0.11(-1.54%) |
Jun 25, 2014 | 7.023 | 7.072 | 7.072 | 7.072 | 27 | +0.06(+0.85%) |
Jun 24, 2014 | 7.023 | 7.161 | 7.013 | 7.013 | 7,055 | -0.10(-1.43%) |
Jun 23, 2014 | 7.083 | 7.114 | 7.083 | 7.114 | 1,571 | -0.02(-0.24%) |
Jun 20, 2014 | 6.963 | 7.240 | 6.963 | 7.131 | 4,814 | +0.13(+1.83%) |
Jun 19, 2014 | 7.151 | 7.151 | 7.003 | 7.003 | 1,045 | -0.09(-1.25%) |
Jun 18, 2014 | 7.013 | 7.200 | 7.013 | 7.092 | 7,108 | +0.04(+0.56%) |
Jun 17, 2014 | 7.151 | 7.161 | 6.914 | 7.052 | 10,256 | -0.17(-2.33%) |
Jun 16, 2014 | 7.260 | 7.309 | 7.190 | 7.220 | 3,459 | -0.09(-1.22%) |
Jun 13, 2014 | 7.635 | 7.635 | 7.200 | 7.309 | 15,705 | -0.41(-5.37%) |
Jun 12, 2014 | 7.743 | 7.743 | 7.645 | 7.724 | 5,350 | +0.08(+1.03%) |
Jun 11, 2014 | 7.516 | 7.803 | 7.516 | 7.645 | 2,654 | -0.16(-2.03%) |
Jun 10, 2014 | 7.753 | 7.862 | 7.744 | 7.803 | 24,549 | +0.06(+0.77%) |
Jun 06, 2014 | 7.744 | 7.744 | 7.635 | 7.744 | 3,672 | +0.00(+0.00%) |
Jun 05, 2014 | 7.507 | 7.744 | 7.507 | 7.744 | 16,672 | +0.21(+2.75%) |
Jun 04, 2014 | 7.556 | 7.556 | 7.526 | 7.536 | 11,391 | -0.06(-0.81%) |
Jun 03, 2014 | 7.507 | 7.605 | 7.507 | 7.598 | 16,619 | +0.02(+0.29%) |
Jun 02, 2014 | 7.556 | 7.655 | 7.506 | 7.576 | 16,537 | +0.02(+0.26%) |
May 30, 2014 | 7.408 | 7.753 | 7.358 | 7.556 | 24,318 | +0.17(+2.27%) |
May 29, 2014 | 7.240 | 7.408 | 7.210 | 7.388 | 18,168 | +0.15(+2.05%) |
May 28, 2014 | 7.141 | 7.240 | 7.067 | 7.240 | 3,496 | +0.05(+0.69%) |
May 27, 2014 | 7.062 | 7.190 | 6.963 | 7.190 | 10,261 | +0.17(+2.39%) |
May 23, 2014 | 7.023 | 7.023 | 7.023 | 7.023 | 3,746 | +0.10(+1.43%) |
May 22, 2014 | 7.210 | 7.210 | 6.924 | 6.924 | 11,391 | -0.05(-0.71%) |
May 21, 2014 | 7.161 | 7.161 | 6.924 | 6.973 | 5,286 | -0.12(-1.67%) |
May 20, 2014 | 7.072 | 7.092 | 7.062 | 7.092 | 1,815 | -0.09(-1.24%) |
May 19, 2014 | 7.220 | 7.220 | 7.111 | 7.181 | 7,131 | +0.03(+0.42%) |
May 16, 2014 | 7.181 | 7.190 | 7.052 | 7.151 | 7,102 | +0.11(+1.54%) |
May 15, 2014 | 7.141 | 7.151 | 6.934 | 7.042 | 12,245 | -0.16(-2.19%) |
May 14, 2014 | 7.151 | 7.200 | 7.121 | 7.200 | 8,760 | +0.06(+0.77%) |
May 13, 2014 | 7.151 | 7.201 | 7.111 | 7.145 | 5,022 | -0.01(-0.08%) |
May 12, 2014 | 7.072 | 7.200 | 7.062 | 7.151 | 8,741 | -0.09(-1.23%) |
May 09, 2014 | 7.152 | 7.240 | 7.151 | 7.240 | 2,471 | +0.20(+2.81%) |
May 08, 2014 | 7.042 | 7.042 | 7.042 | 7.042 | 783 | +0.07(+0.96%) |
May 07, 2014 | 6.924 | 7.062 | 6.924 | 6.975 | 1,596 | -0.17(-2.32%) |
May 06, 2014 | 7.181 | 7.181 | 6.926 | 7.141 | 4,553 | -0.04(-0.55%) |
May 05, 2014 | 7.190 | 7.190 | 6.953 | 7.181 | 2,462 | +0.02(+0.28%) |
May 02, 2014 | 7.103 | 7.259 | 7.102 | 7.161 | 11,551 | -0.07(-0.96%) |
May 01, 2014 | 7.013 | 7.299 | 6.884 | 7.230 | 10,663 | +0.24(+3.39%) |
Apr 30, 2014 | 7.003 | 7.013 | 6.864 | 6.993 | 11,593 | -0.01(-0.14%) |
Apr 29, 2014 | 6.864 | 7.052 | 6.677 | 7.003 | 20,376 | +0.13(+1.87%) |
Apr 28, 2014 | 6.845 | 6.874 | 6.716 | 6.874 | 12,970 | +0.01(+0.14%) |
Apr 25, 2014 | 6.924 | 7.131 | 6.716 | 6.864 | 9,037 | -0.10(-1.42%) |
Apr 23, 2014 | 6.963 | 6.963 | 6.963 | 6.963 | 0 | +0.12(+1.73%) |
Apr 22, 2014 | 6.983 | 7.151 | 6.845 | 6.845 | 4,623 | -0.19(-2.67%) |
Apr 21, 2014 | 7.062 | 7.062 | 6.894 | 7.032 | 1,003 | +0.05(+0.71%) |
Apr 17, 2014 | 7.052 | 6.983 | 6.983 | 6.983 | 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 | 6.894 | 7.309 | 6.815 | 7.181 | 39,715 | +0.31(+4.45%) |
Apr 14, 2014 | 6.618 | 6.874 | 6.618 | 6.874 | 4,376 | +0.16(+2.35%) |
Apr 11, 2014 | 6.697 | 6.716 | 6.697 | 6.716 | 1,465 | +0.01(+0.15%) |
Apr 10, 2014 | 6.568 | 6.716 | 6.556 | 6.706 | 1,686 | +0.18(+2.72%) |
Apr 09, 2014 | 6.400 | 6.529 | 6.400 | 6.529 | 5,535 | +0.26(+4.09%) |
Apr 08, 2014 | 6.272 | 6.272 | 6.272 | 6.272 | 946 | -0.09(-1.40%) |
Apr 07, 2014 | 6.390 | 6.390 | 6.216 | 6.361 | 3,727 | -0.03(-0.46%) |
Apr 04, 2014 | 6.321 | 6.469 | 6.321 | 6.390 | 4,908 | +0.03(+0.47%) |
Apr 03, 2014 | 6.252 | 6.420 | 6.232 | 6.361 | 6,446 | +0.04(+0.63%) |
Apr 02, 2014 | 6.371 | 6.371 | 6.183 | 6.321 | 8,405 | -0.07(-1.08%) |
Apr 01, 2014 | 6.292 | 6.390 | 6.193 | 6.390 | 4,504 | +0.06(+0.94%) |
Mar 31, 2014 | 6.398 | 6.398 | 6.267 | 6.331 | 5,073 | +0.10(+1.58%) |
Mar 28, 2014 | 6.242 | 6.272 | 6.222 | 6.232 | 6,135 | -0.02(-0.32%) |
Mar 27, 2014 | 6.317 | 6.317 | 6.252 | 6.252 | 331 | -0.08(-1.25%) |
Mar 26, 2014 | 6.430 | 6.519 | 6.331 | 6.331 | 12,026 | -0.17(-2.58%) |
Mar 25, 2014 | 6.242 | 6.499 | 6.242 | 6.499 | 4,345 | +0.01(+0.15%) |
Mar 24, 2014 | 6.331 | 6.558 | 6.084 | 6.489 | 6,825 | +0.22(+3.46%) |
Mar 21, 2014 | 6.558 | 6.558 | 6.114 | 6.272 | 9,383 | -0.03(-0.47%) |
Mar 20, 2014 | 6.410 | 6.578 | 6.163 | 6.301 | 5,052 | +0.05(+0.77%) |
Mar 19, 2014 | 6.272 | 6.568 | 6.253 | 6.253 | 8,840 | +0.03(+0.49%) |
Mar 18, 2014 | 6.578 | 6.578 | 6.143 | 6.222 | 5,222 | +0.02(+0.32%) |
Mar 17, 2014 | 6.361 | 6.361 | 6.045 | 6.203 | 12,199 | -0.04(-0.63%) |
Mar 14, 2014 | 6.651 | 6.667 | 6.153 | 6.242 | 5,649 | -0.35(-5.25%) |
Mar 13, 2014 | 6.795 | 6.795 | 6.588 | 6.588 | 6,019 | -0.12(-1.77%) |
Mar 12, 2014 | 6.578 | 6.746 | 6.578 | 6.706 | 8,202 | -0.05(-0.73%) |
Mar 11, 2014 | 6.608 | 6.815 | 6.588 | 6.756 | 8,003 | -0.03(-0.44%) |
Mar 10, 2014 | 6.815 | 6.815 | 6.647 | 6.785 | 10,625 | +0.00(+0.00%) |
Mar 07, 2014 | 6.716 | 6.785 | 6.687 | 6.785 | 6,159 | +0.04(+0.59%) |
Mar 06, 2014 | 6.461 | 6.756 | 6.460 | 6.746 | 7,475 | +0.24(+3.64%) |
Mar 05, 2014 | 6.489 | 6.539 | 6.124 | 6.509 | 13,286 | +0.07(+1.07%) |
Mar 04, 2014 | 6.519 | 6.519 | 6.147 | 6.440 | 3,961 | -0.05(-0.76%) |
Mar 03, 2014 | 6.351 | 6.647 | 6.173 | 6.489 | 10,253 | +0.04(+0.61%) |
Feb 28, 2014 | 6.341 | 6.568 | 6.331 | 6.450 | 9,162 | +0.02(+0.31%) |
Feb 27, 2014 | 6.815 | 6.815 | 6.430 | 6.430 | 10,396 | -0.38(-5.52%) |
Feb 26, 2014 | 6.766 | 6.805 | 6.716 | 6.805 | 4,587 | +0.04(+0.58%) |
Feb 25, 2014 | 6.805 | 6.835 | 6.766 | 6.766 | 14,543 | -0.04(-0.58%) |
Feb 24, 2014 | 6.785 | 6.805 | 6.756 | 6.805 | 437 | -0.01(-0.14%) |
Feb 21, 2014 | 6.593 | 6.815 | 6.593 | 6.815 | 1,680 | +0.03(+0.44%) |
Feb 20, 2014 | 6.756 | 6.785 | 6.756 | 6.785 | 2,164 | -0.00(-0.03%) |
Feb 19, 2014 | 6.766 | 6.815 | 6.687 | 6.787 | 3,239 | +0.05(+0.76%) |
Feb 18, 2014 | 6.726 | 6.736 | 6.722 | 6.736 | 1,334 | -0.02(-0.29%) |
Feb 14, 2014 | 6.825 | 6.756 | 6.756 | 6.756 | 18,224 | -0.01(-0.15%) |
Feb 13, 2014 | 6.716 | 6.805 | 6.532 | 6.766 | 3,744 | -0.02(-0.29%) |
Feb 12, 2014 | 6.390 | 6.785 | 6.390 | 6.785 | 5,808 | +0.45(+7.18%) |
Feb 11, 2014 | 6.262 | 6.361 | 6.074 | 6.331 | 24,504 | -0.18(-2.73%) |
Feb 10, 2014 | 6.311 | 6.519 | 6.311 | 6.509 | 2,417 | +0.12(+1.85%) |
Feb 07, 2014 | 6.473 | 6.473 | 6.390 | 6.390 | 733 | +0.08(+1.25%) |
Feb 06, 2014 | 6.183 | 6.420 | 6.183 | 6.311 | 7,334 | +0.14(+2.24%) |
Feb 05, 2014 | 6.272 | 6.519 | 6.173 | 6.173 | 13,164 | -0.24(-3.71%) |
Feb 04, 2014 | 6.450 | 6.499 | 6.314 | 6.411 | 5,019 | -0.10(-1.50%) |
Feb 03, 2014 | 6.430 | 6.702 | 6.430 | 6.509 | 6,343 | +0.03(+0.46%) |
Jan 31, 2014 | 6.469 | 6.479 | 6.445 | 6.479 | 1,752 | +0.01(+0.15%) |
Jan 30, 2014 | 6.371 | 6.519 | 6.222 | 6.469 | 9,143 | +0.12(+1.85%) |
Jan 29, 2014 | 6.618 | 6.815 | 6.173 | 6.352 | 13,520 | -0.21(-3.15%) |
Jan 28, 2014 | 6.450 | 6.815 | 6.371 | 6.558 | 14,614 | +0.09(+1.37%) |
Jan 27, 2014 | 6.618 | 6.618 | 6.321 | 6.469 | 9,831 | -0.07(-1.06%) |
Jan 24, 2014 | 6.568 | 6.716 | 6.519 | 6.539 | 6,428 | -0.21(-3.07%) |
Jan 23, 2014 | 6.766 | 6.833 | 6.568 | 6.746 | 15,745 | -0.03(-0.44%) |
Jan 22, 2014 | 6.716 | 6.815 | 6.706 | 6.776 | 12,053 | -0.01(-0.15%) |
Jan 21, 2014 | 6.835 | 6.854 | 6.758 | 6.785 | 6,321 | +0.10(+1.48%) |
Jan 17, 2014 | 6.677 | 6.687 | 6.687 | 6.687 | 23,286 | +0.07(+1.04%) |
Jan 16, 2014 | 6.864 | 6.864 | 6.568 | 6.618 | 15,057 | +0.04(+0.60%) |
Jan 15, 2014 | 6.400 | 6.864 | 6.381 | 6.578 | 44,171 | +0.16(+2.46%) |
Jan 14, 2014 | 6.163 | 6.618 | 6.055 | 6.420 | 25,212 | +0.38(+6.21%) |
Jan 13, 2014 | 5.926 | 6.173 | 5.926 | 6.045 | 23,364 | +0.07(+1.16%) |
Jan 10, 2014 | 5.818 | 5.976 | 5.818 | 5.976 | 19,027 | +0.06(+1.00%) |
Jan 09, 2014 | 5.976 | 5.976 | 5.877 | 5.916 | 21,732 | -0.06(-0.99%) |
Jan 08, 2014 | 5.827 | 5.976 | 5.778 | 5.976 | 37,206 | +0.16(+2.72%) |
Jan 07, 2014 | 5.778 | 5.818 | 5.739 | 5.818 | 12,035 | +0.03(+0.51%) |
Jan 06, 2014 | 5.798 | 5.827 | 5.669 | 5.788 | 20,219 | +0.01(+0.17%) |
Jan 03, 2014 | 5.827 | 5.827 | 5.610 | 5.778 | 7,939 | +0.03(+0.52%) |
Jan 02, 2014 | 5.235 | 5.926 | 5.235 | 5.748 | 67,255 | +0.55(+10.65%) |
Dec 31, 2013 | 4.988 | 5.195 | 5.195 | 5.195 | 24,400 | +0.26(+5.20%) |
Dec 30, 2013 | 4.889 | 5.057 | 4.840 | 4.938 | 43,983 | +0.03(+0.60%) |
Dec 27, 2013 | 4.938 | 5.107 | 4.909 | 4.909 | 21,689 | -0.05(-1.00%) |
Dec 26, 2013 | 5.047 | 5.047 | 4.948 | 4.958 | 7,595 | -0.04(-0.79%) |
Dec 24, 2013 | 5.067 | 5.067 | 4.948 | 4.998 | 929 | +0.01(+0.20%) |
Dec 23, 2013 | 4.889 | 5.057 | 4.889 | 4.988 | 31,173 | +0.03(+0.60%) |
Dec 20, 2013 | 5.037 | 5.057 | 4.958 | 4.958 | 4,119 | -0.07(-1.38%) |
Dec 19, 2013 | 4.879 | 5.027 | 4.879 | 5.027 | 1,698 | -0.05(-0.97%) |
Dec 18, 2013 | 5.057 | 5.097 | 4.869 | 5.077 | 7,960 | +0.17(+3.42%) |
Dec 17, 2013 | 5.106 | 5.186 | 4.800 | 4.909 | 27,915 | -0.32(-6.21%) |
Dec 16, 2013 | 4.771 | 5.235 | 4.771 | 5.234 | 14,087 | +0.38(+7.92%) |
Dec 13, 2013 | 5.225 | 5.225 | 4.692 | 4.850 | 51,278 | -0.39(-7.36%) |
Dec 12, 2013 | 5.827 | 5.827 | 5.225 | 5.235 | 43,193 | -0.58(-10.02%) |
Dec 11, 2013 | 5.393 | 5.926 | 5.393 | 5.818 | 19,633 | +0.27(+4.81%) |
Dec 10, 2013 | 5.571 | 5.571 | 5.264 | 5.551 | 12,182 | +0.05(+0.90%) |
Dec 09, 2013 | 5.195 | 5.558 | 5.195 | 5.501 | 23,410 | +0.36(+6.91%) |
Dec 06, 2013 | 5.097 | 5.334 | 5.077 | 5.146 | 0 | +0.03(+0.60%) |
Dec 05, 2013 | 5.136 | 5.245 | 5.059 | 5.115 | 0 | -0.04(-0.79%) |
Dec 04, 2013 | 5.235 | 5.334 | 5.057 | 5.156 | 0 | -0.08(-1.51%) |
Dec 03, 2013 | 5.245 | 5.245 | 5.146 | 5.235 | 0 | +0.27(+5.37%) |