Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 11.65 | 11.69 | 11.50 | 11.59 | 97,564 | +0.00(+0.01%) |
Feb 26, 2015 | 11.79 | 11.79 | 11.44 | 11.58 | 194,012 | -0.10(-0.88%) |
Feb 25, 2015 | 11.76 | 11.77 | 11.48 | 11.69 | 141,958 | +0.12(+1.00%) |
Feb 24, 2015 | 11.62 | 11.70 | 11.42 | 11.57 | 191,298 | +0.23(+2.06%) |
Feb 23, 2015 | 11.63 | 11.63 | 11.25 | 11.34 | 92,005 | -0.01(-0.11%) |
Feb 20, 2015 | 11.06 | 11.37 | 10.87 | 11.35 | 185,170 | +0.32(+2.91%) |
Feb 19, 2015 | 11.25 | 11.28 | 11.03 | 11.03 | 177,062 | -0.18(-1.65%) |
Feb 18, 2015 | 11.15 | 11.22 | 11.07 | 11.21 | 152,868 | +0.02(+0.17%) |
Feb 17, 2015 | 11.28 | 11.28 | 10.94 | 11.19 | 144,146 | -0.10(-0.84%) |
Feb 13, 2015 | 11.37 | 11.29 | 11.29 | 11.29 | 652,179 | +0.10(+0.93%) |
Feb 12, 2015 | 11.14 | 11.19 | 10.97 | 11.19 | 121,834 | +0.13(+1.18%) |
Feb 11, 2015 | 11.14 | 11.15 | 10.92 | 11.05 | 169,096 | +0.05(+0.42%) |
Feb 10, 2015 | 11.05 | 11.06 | 10.80 | 11.01 | 113,551 | +0.36(+3.38%) |
Feb 09, 2015 | 10.60 | 10.91 | 10.60 | 10.65 | 161,884 | -0.21(-1.92%) |
Feb 06, 2015 | 11.10 | 11.10 | 10.82 | 10.86 | 141,126 | -0.09(-0.78%) |
Feb 05, 2015 | 10.87 | 10.97 | 10.80 | 10.94 | 248,626 | +0.31(+2.91%) |
Feb 04, 2015 | 10.40 | 10.78 | 10.40 | 10.63 | 276,825 | +0.12(+1.10%) |
Feb 03, 2015 | 10.02 | 10.52 | 10.00 | 10.52 | 274,407 | +0.67(+6.82%) |
Feb 02, 2015 | 9.589 | 9.916 | 9.142 | 9.846 | 148,502 | +0.23(+2.40%) |
Jan 30, 2015 | 9.778 | 10.05 | 9.575 | 9.615 | 308,482 | -0.04(-0.44%) |
Jan 29, 2015 | 9.331 | 9.742 | 9.294 | 9.657 | 98,144 | +0.31(+3.36%) |
Jan 28, 2015 | 9.870 | 9.870 | 9.332 | 9.342 | 187,151 | -0.30(-3.10%) |
Jan 27, 2015 | 9.641 | 9.778 | 9.452 | 9.641 | 117,600 | -0.13(-1.36%) |
Jan 26, 2015 | 9.918 | 9.918 | 9.596 | 9.774 | 96,973 | +0.06(+0.64%) |
Jan 23, 2015 | 9.641 | 9.865 | 9.566 | 9.712 | 168,340 | +0.16(+1.65%) |
Jan 22, 2015 | 9.047 | 9.651 | 9.047 | 9.553 | 206,771 | +0.63(+7.06%) |
Jan 21, 2015 | 8.571 | 9.014 | 8.571 | 8.924 | 93,975 | +0.29(+3.36%) |
Jan 20, 2015 | 8.776 | 8.864 | 8.408 | 8.634 | 158,240 | -0.14(-1.58%) |
Jan 16, 2015 | 8.453 | 8.773 | 8.316 | 8.773 | 75,941 | +0.22(+2.54%) |
Jan 15, 2015 | 8.826 | 8.888 | 8.499 | 8.556 | 114,339 | -0.24(-2.73%) |
Jan 14, 2015 | 8.773 | 8.917 | 8.590 | 8.796 | 206,268 | -0.29(-3.18%) |
Jan 13, 2015 | 9.511 | 9.644 | 9.020 | 9.084 | 126,540 | -0.21(-2.25%) |
Jan 12, 2015 | 9.375 | 9.375 | 9.158 | 9.294 | 109,010 | -0.08(-0.89%) |
Jan 09, 2015 | 9.733 | 9.733 | 9.377 | 9.377 | 161,425 | -0.45(-4.55%) |
Jan 08, 2015 | 9.712 | 9.872 | 9.600 | 9.824 | 164,335 | +0.39(+4.19%) |
Jan 07, 2015 | 9.047 | 9.480 | 9.047 | 9.429 | 147,035 | +0.60(+6.80%) |
Jan 06, 2015 | 8.937 | 9.102 | 8.608 | 8.829 | 266,441 | -0.07(-0.83%) |
Jan 05, 2015 | 9.140 | 9.169 | 8.841 | 8.903 | 225,527 | -0.44(-4.67%) |
Jan 02, 2015 | 9.548 | 9.643 | 9.203 | 9.339 | 193,519 | -0.20(-2.07%) |
Dec 31, 2014 | 9.687 | 9.536 | 9.536 | 9.536 | 573,392 | -0.04(-0.38%) |
Dec 30, 2014 | 9.558 | 9.681 | 9.471 | 9.573 | 156,347 | -0.03(-0.36%) |
Dec 29, 2014 | 9.542 | 9.628 | 9.359 | 9.607 | 94,325 | +0.19(+2.00%) |
Dec 26, 2014 | 9.313 | 9.487 | 9.313 | 9.419 | 113,879 | +0.11(+1.23%) |
Dec 24, 2014 | 9.596 | 9.305 | 9.305 | 9.305 | 857,899 | -0.10(-1.10%) |
Dec 23, 2014 | 9.273 | 9.465 | 9.273 | 9.408 | 161,206 | +0.15(+1.64%) |
Dec 22, 2014 | 9.047 | 9.256 | 9.040 | 9.256 | 166,984 | +0.30(+3.30%) |
Dec 19, 2014 | 9.116 | 9.116 | 8.837 | 8.960 | 319,414 | +0.00(+0.05%) |
Dec 18, 2014 | 8.822 | 8.956 | 8.679 | 8.956 | 226,402 | +0.35(+4.03%) |
Dec 17, 2014 | 8.247 | 8.617 | 8.205 | 8.609 | 193,640 | +0.47(+5.80%) |
Dec 16, 2014 | 8.608 | 8.646 | 8.133 | 8.137 | 148,611 | -0.53(-6.16%) |
Dec 15, 2014 | 8.753 | 8.846 | 8.449 | 8.671 | 141,980 | +0.14(+1.60%) |
Dec 12, 2014 | 8.511 | 8.818 | 8.511 | 8.535 | 147,156 | -0.13(-1.51%) |
Dec 11, 2014 | 8.588 | 8.906 | 8.588 | 8.665 | 224,082 | +0.33(+3.93%) |
Dec 10, 2014 | 8.644 | 8.770 | 8.337 | 8.337 | 68,927 | -0.32(-3.64%) |
Dec 09, 2014 | 8.403 | 8.652 | 8.357 | 8.652 | 184,218 | +0.08(+0.88%) |
Dec 08, 2014 | 8.694 | 8.764 | 8.517 | 8.577 | 80,778 | -0.07(-0.86%) |
Dec 05, 2014 | 8.824 | 8.824 | 8.580 | 8.651 | 79,607 | -0.09(-1.01%) |
Dec 04, 2014 | 8.689 | 8.739 | 8.535 | 8.739 | 206,749 | -0.01(-0.08%) |
Dec 03, 2014 | 8.988 | 8.988 | 8.654 | 8.747 | 172,980 | -0.02(-0.21%) |
Dec 02, 2014 | 8.771 | 8.828 | 8.638 | 8.765 | 119,132 | +0.08(+0.87%) |
Dec 01, 2014 | 9.156 | 9.156 | 8.634 | 8.689 | 670,081 | -0.39(-4.27%) |
Nov 28, 2014 | 8.764 | 9.194 | 8.764 | 9.076 | 259,963 | +0.43(+4.96%) |
Nov 26, 2014 | 8.722 | 8.648 | 8.648 | 8.648 | 608,408 | -0.00(-0.01%) |
Nov 25, 2014 | 8.907 | 8.907 | 8.579 | 8.649 | 249,753 | -0.08(-0.93%) |
Nov 24, 2014 | 8.800 | 8.808 | 8.687 | 8.730 | 182,982 | +0.14(+1.62%) |
Nov 21, 2014 | 8.760 | 8.832 | 8.585 | 8.591 | 217,527 | +0.08(+0.93%) |
Nov 20, 2014 | 8.392 | 8.551 | 8.138 | 8.512 | 201,179 | +0.21(+2.51%) |
Nov 19, 2014 | 7.906 | 8.352 | 7.906 | 8.303 | 148,348 | +0.31(+3.90%) |
Nov 18, 2014 | 7.953 | 8.019 | 7.872 | 7.992 | 193,694 | -0.03(-0.33%) |
Nov 17, 2014 | 8.164 | 8.164 | 7.996 | 8.018 | 430,558 | -0.11(-1.35%) |
Nov 14, 2014 | 8.008 | 8.135 | 7.977 | 8.128 | 342,186 | +0.11(+1.33%) |
Nov 13, 2014 | 7.846 | 8.026 | 7.846 | 8.021 | 137,701 | +0.21(+2.68%) |
Nov 12, 2014 | 7.564 | 7.828 | 7.564 | 7.812 | 89,116 | +0.22(+2.85%) |
Nov 11, 2014 | 7.654 | 7.654 | 7.575 | 7.595 | 23,296 | -0.02(-0.23%) |
Nov 10, 2014 | 7.434 | 7.612 | 7.434 | 7.612 | 259,941 | +0.16(+2.14%) |
Nov 07, 2014 | 7.311 | 7.494 | 7.311 | 7.453 | 86,019 | +0.10(+1.41%) |
Nov 06, 2014 | 7.175 | 7.349 | 7.174 | 7.349 | 99,610 | +0.21(+2.96%) |
Nov 05, 2014 | 7.267 | 7.305 | 7.123 | 7.138 | 42,807 | -0.01(-0.09%) |
Nov 04, 2014 | 7.082 | 7.171 | 7.037 | 7.145 | 51,583 | -0.02(-0.31%) |
Nov 03, 2014 | 7.250 | 7.273 | 7.111 | 7.167 | 56,398 | +0.01(+0.20%) |
Oct 31, 2014 | 7.238 | 7.273 | 7.152 | 7.152 | 70,590 | +0.14(+1.96%) |
Oct 30, 2014 | 6.906 | 7.065 | 6.906 | 7.015 | 40,684 | +0.20(+2.90%) |
Oct 29, 2014 | 6.909 | 6.958 | 6.816 | 6.817 | 82,441 | -0.04(-0.54%) |
Oct 28, 2014 | 6.799 | 6.854 | 6.793 | 6.854 | 42,643 | +0.05(+0.74%) |
Oct 27, 2014 | 6.730 | 6.738 | 6.738 | 6.804 | 34,545 | +0.07(+0.98%) |
Oct 24, 2014 | 6.658 | 6.738 | 6.604 | 6.738 | 54,209 | -0.17(-2.51%) |
Oct 23, 2014 | 6.939 | 7.014 | 6.839 | 6.912 | 50,270 | +0.12(+1.75%) |
Oct 22, 2014 | 6.879 | 6.936 | 6.765 | 6.793 | 91,458 | -0.01(-0.19%) |
Oct 21, 2014 | 6.470 | 6.805 | 6.470 | 6.805 | 254,109 | +0.40(+6.26%) |
Oct 20, 2014 | 5.988 | 6.405 | 5.988 | 6.405 | 31,449 | +0.28(+4.51%) |
Oct 17, 2014 | 6.071 | 6.173 | 5.940 | 6.128 | 23,428 | +0.19(+3.16%) |
Oct 16, 2014 | 5.849 | 6.079 | 5.758 | 5.940 | 31,252 | +0.05(+0.85%) |
Oct 15, 2014 | 6.214 | 6.267 | 5.675 | 5.890 | 155,636 | -0.51(-7.93%) |
Oct 14, 2014 | 6.364 | 6.443 | 6.349 | 6.397 | 51,747 | -0.09(-1.41%) |
Oct 13, 2014 | 6.603 | 6.603 | 6.477 | 6.488 | 31,405 | -0.14(-2.06%) |
Oct 10, 2014 | 6.808 | 6.808 | 6.622 | 6.625 | 28,450 | -0.11(-1.70%) |
Oct 09, 2014 | 6.991 | 7.004 | 6.730 | 6.739 | 21,469 | -0.25(-3.61%) |
Oct 08, 2014 | 6.811 | 6.991 | 6.708 | 6.991 | 73,906 | +0.29(+4.37%) |
Oct 07, 2014 | 6.767 | 6.817 | 6.699 | 6.699 | 22,684 | -0.26(-3.68%) |
Oct 06, 2014 | 7.092 | 7.092 | 6.901 | 6.954 | 71,564 | -0.05(-0.76%) |
Oct 03, 2014 | 6.945 | 7.007 | 6.916 | 7.007 | 44,580 | +0.29(+4.33%) |
Oct 02, 2014 | 6.641 | 6.718 | 6.474 | 6.717 | 16,742 | +0.10(+1.54%) |
Oct 01, 2014 | 6.676 | 6.706 | 6.615 | 6.615 | 41,406 | -0.21(-3.11%) |
Sep 30, 2014 | 6.790 | 6.832 | 6.712 | 6.827 | 26,579 | +0.04(+0.58%) |
Sep 29, 2014 | 6.775 | 6.861 | 6.755 | 6.788 | 49,756 | -0.15(-2.17%) |
Sep 26, 2014 | 6.877 | 6.939 | 6.831 | 6.939 | 16,731 | +0.12(+1.78%) |
Sep 25, 2014 | 7.007 | 7.039 | 6.808 | 6.817 | 40,586 | -0.24(-3.41%) |
Sep 24, 2014 | 6.772 | 7.087 | 6.772 | 7.058 | 26,338 | +0.27(+3.99%) |
Sep 23, 2014 | 6.835 | 6.865 | 6.786 | 6.787 | 41,417 | -0.07(-1.05%) |
Sep 22, 2014 | 7.069 | 7.069 | 6.860 | 6.860 | 54,187 | -0.39(-5.41%) |
Sep 19, 2014 | 7.202 | 7.309 | 7.201 | 7.251 | 38,758 | +0.12(+1.73%) |
Sep 18, 2014 | 7.196 | 7.196 | 7.101 | 7.128 | 63,335 | +0.06(+0.91%) |
Sep 17, 2014 | 7.128 | 7.128 | 6.996 | 7.064 | 31,755 | -0.05(-0.65%) |
Sep 16, 2014 | 6.779 | 7.110 | 6.779 | 7.110 | 27,487 | +0.26(+3.79%) |
Sep 15, 2014 | 6.905 | 6.905 | 6.828 | 6.851 | 13,645 | -0.11(-1.55%) |
Sep 12, 2014 | 7.001 | 7.013 | 6.920 | 6.958 | 31,361 | -0.00(-0.01%) |
Sep 11, 2014 | 6.944 | 6.959 | 6.910 | 6.959 | 11,511 | -0.03(-0.41%) |
Sep 10, 2014 | 7.034 | 7.034 | 6.891 | 6.987 | 42,194 | +0.04(+0.61%) |
Sep 09, 2014 | 7.095 | 7.095 | 6.945 | 6.945 | 70,098 | -0.25(-3.44%) |
Sep 08, 2014 | 7.369 | 7.369 | 7.118 | 7.193 | 56,255 | -0.13(-1.75%) |
Sep 05, 2014 | 7.052 | 7.331 | 7.052 | 7.321 | 41,603 | +0.09(+1.27%) |
Sep 04, 2014 | 7.171 | 7.290 | 7.171 | 7.229 | 99,249 | +0.19(+2.73%) |
Sep 03, 2014 | 7.162 | 7.162 | 7.037 | 7.037 | 31,886 | -0.02(-0.26%) |
Sep 02, 2014 | 7.082 | 7.128 | 7.031 | 7.055 | 58,772 | +0.00(+0.04%) |
Aug 29, 2014 | 7.020 | 7.052 | 7.052 | 7.052 | 170,704 | -0.01(-0.17%) |
Aug 28, 2014 | 6.991 | 7.072 | 6.975 | 7.064 | 27,816 | -0.01(-0.12%) |
Aug 27, 2014 | 7.010 | 7.097 | 7.010 | 7.072 | 17,354 | +0.01(+0.12%) |
Aug 26, 2014 | 6.931 | 7.079 | 6.931 | 7.064 | 65,458 | +0.10(+1.47%) |
Aug 25, 2014 | 7.088 | 7.088 | 6.944 | 6.962 | 97,104 | +0.05(+0.66%) |
Aug 22, 2014 | 6.910 | 6.941 | 6.831 | 6.916 | 36,975 | +0.09(+1.34%) |
Aug 21, 2014 | 6.893 | 6.893 | 6.776 | 6.825 | 49,723 | +0.02(+0.24%) |
Aug 20, 2014 | 6.671 | 6.809 | 6.583 | 6.809 | 55,610 | +0.19(+2.92%) |
Aug 19, 2014 | 6.429 | 6.630 | 6.429 | 6.616 | 220,865 | +0.36(+5.73%) |
Aug 18, 2014 | 6.208 | 6.295 | 6.208 | 6.257 | 99,139 | +0.31(+5.21%) |
Aug 15, 2014 | 6.164 | 6.164 | 5.947 | 5.947 | 8,600 | -0.17(-2.72%) |
Aug 14, 2014 | 5.920 | 6.114 | 5.920 | 6.114 | 48,760 | +0.17(+2.87%) |
Aug 13, 2014 | 5.904 | 6.027 | 5.904 | 5.943 | 23,154 | -0.07(-1.09%) |
Aug 12, 2014 | 5.951 | 6.021 | 5.951 | 6.009 | 89,685 | -0.03(-0.57%) |
Aug 11, 2014 | 6.059 | 6.073 | 5.971 | 6.043 | 49,493 | +0.05(+0.80%) |
Aug 08, 2014 | 5.866 | 5.866 | 5.757 | 5.995 | 48,399 | +0.28(+4.96%) |
Aug 07, 2014 | 5.712 | 5.712 | 5.712 | 5.712 | 2,221 | -0.02(-0.37%) |
Aug 06, 2014 | 5.764 | 5.764 | 5.733 | 5.733 | 7,189 | +0.10(+1.80%) |
Aug 05, 2014 | 5.609 | 5.688 | 5.575 | 5.631 | 35,278 | -0.09(-1.50%) |
Aug 04, 2014 | 5.639 | 5.755 | 5.639 | 5.717 | 61,245 | +0.13(+2.39%) |
Aug 01, 2014 | 5.566 | 5.732 | 5.501 | 5.584 | 45,937 | -0.08(-1.50%) |
Jul 31, 2014 | 5.782 | 5.859 | 5.664 | 5.669 | 52,885 | -0.26(-4.39%) |
Jul 30, 2014 | 5.833 | 5.929 | 5.833 | 5.929 | 14,892 | +0.09(+1.56%) |
Jul 29, 2014 | 5.888 | 5.940 | 5.838 | 5.838 | 14,892 | -0.00(-0.02%) |
Jul 28, 2014 | 5.805 | 5.839 | 5.757 | 5.839 | 34,512 | +0.01(+0.25%) |
Jul 25, 2014 | 6.037 | 6.037 | 5.812 | 5.825 | 95,375 | -0.44(-7.06%) |
Jul 24, 2014 | 6.140 | 6.267 | 6.140 | 6.267 | 73,096 | +0.14(+2.35%) |
Jul 23, 2014 | 6.084 | 6.137 | 6.074 | 6.124 | 25,572 | -0.00(-0.06%) |
Jul 22, 2014 | 6.140 | 6.140 | 6.084 | 6.127 | 10,362 | +0.05(+0.80%) |
Jul 21, 2014 | 6.059 | 6.079 | 6.059 | 6.079 | 6,871 | -0.09(-1.51%) |
Jul 18, 2014 | 5.974 | 6.172 | 5.974 | 6.172 | 55,533 | +0.17(+2.80%) |
Jul 17, 2014 | 6.031 | 6.095 | 6.004 | 6.004 | 30,234 | -0.15(-2.37%) |
Jul 16, 2014 | 6.164 | 6.164 | 6.119 | 6.150 | 22,618 | -0.01(-0.24%) |
Jul 15, 2014 | 6.146 | 6.170 | 6.140 | 6.165 | 86,785 | +0.00(+0.01%) |
Jul 14, 2014 | 6.214 | 6.214 | 6.164 | 6.164 | 29,796 | +0.04(+0.68%) |
Jul 11, 2014 | 6.004 | 6.123 | 6.004 | 6.123 | 10,023 | +0.14(+2.27%) |
Jul 10, 2014 | 5.886 | 6.035 | 5.886 | 5.987 | 30,004 | -0.18(-2.95%) |
Jul 09, 2014 | 6.170 | 6.170 | 6.123 | 6.169 | 18,865 | +0.11(+1.89%) |
Jul 08, 2014 | 6.137 | 6.137 | 6.031 | 6.054 | 98,253 | -0.13(-2.14%) |
Jul 07, 2014 | 6.237 | 6.252 | 6.187 | 6.187 | 57,076 | -0.10(-1.66%) |
Jul 03, 2014 | 6.217 | 6.292 | 6.292 | 6.292 | 551,507 | +0.20(+3.29%) |
Jul 02, 2014 | 6.212 | 6.212 | 6.091 | 6.091 | 20,604 | -0.00(-0.06%) |
Jul 01, 2014 | 5.887 | 6.095 | 5.887 | 6.094 | 39,032 | +0.18(+2.98%) |
Jun 30, 2014 | 5.904 | 5.918 | 5.879 | 5.918 | 16,884 | +0.06(+1.11%) |
Jun 27, 2014 | 5.769 | 5.895 | 5.769 | 5.853 | 92,421 | +0.05(+0.82%) |
Jun 26, 2014 | 5.857 | 5.858 | 5.778 | 5.805 | 29,610 | -0.10(-1.66%) |
Jun 25, 2014 | 5.859 | 5.949 | 5.829 | 5.904 | 37,314 | -0.05(-0.92%) |
Jun 24, 2014 | 6.006 | 6.013 | 5.958 | 5.958 | 30,923 | +0.05(+0.80%) |
Jun 23, 2014 | 5.873 | 5.911 | 5.873 | 5.911 | 2,440 | +0.08(+1.35%) |
Jun 20, 2014 | 5.891 | 5.891 | 5.832 | 5.832 | 72,910 | -0.09(-1.56%) |
Jun 19, 2014 | 5.975 | 6.000 | 5.915 | 5.925 | 37,401 | -0.02(-0.26%) |
Jun 18, 2014 | 5.867 | 5.940 | 5.850 | 5.940 | 37,139 | +0.09(+1.61%) |
Jun 17, 2014 | 5.840 | 5.846 | 5.799 | 5.846 | 14,280 | +0.08(+1.37%) |
Jun 16, 2014 | 5.616 | 5.767 | 5.616 | 5.767 | 22,355 | +0.11(+1.93%) |
Jun 13, 2014 | 5.702 | 5.702 | 5.649 | 5.658 | 29,391 | -0.04(-0.79%) |
Jun 12, 2014 | 5.858 | 5.858 | 5.702 | 5.702 | 65,557 | -0.25(-4.24%) |
Jun 11, 2014 | 5.995 | 6.036 | 5.952 | 5.955 | 65,469 | -0.05(-0.91%) |
Jun 10, 2014 | 6.152 | 6.152 | 6.010 | 6.010 | 20,769 | -0.04(-0.70%) |
Jun 06, 2014 | 6.007 | 6.097 | 6.007 | 6.052 | 60,271 | +0.13(+2.28%) |
Jun 05, 2014 | 5.753 | 5.940 | 5.724 | 5.917 | 44,306 | +0.17(+2.94%) |
Jun 04, 2014 | 5.712 | 5.784 | 5.712 | 5.748 | 17,530 | +0.11(+1.95%) |
Jun 03, 2014 | 5.635 | 5.639 | 5.635 | 5.639 | 2,527 | -0.02(-0.27%) |
Jun 02, 2014 | 5.584 | 5.667 | 5.584 | 5.654 | 14,619 | +0.03(+0.49%) |
May 30, 2014 | 5.597 | 5.626 | 5.570 | 5.626 | 10,942 | +0.12(+2.19%) |
May 29, 2014 | 5.505 | 5.505 | 5.505 | 5.505 | 2,538 | +0.00(+0.00%) |
May 28, 2014 | 5.426 | 5.512 | 5.426 | 5.505 | 24,938 | -0.06(-1.00%) |
May 27, 2014 | 5.710 | 5.710 | 5.517 | 5.561 | 49,712 | +0.04(+0.69%) |
May 23, 2014 | 5.481 | 5.522 | 5.522 | 5.522 | 74,409 | +0.03(+0.48%) |
May 22, 2014 | 5.466 | 5.496 | 5.466 | 5.496 | 24,719 | +0.20(+3.87%) |
May 21, 2014 | 5.326 | 5.326 | 5.291 | 5.291 | 16,019 | -0.01(-0.11%) |
May 20, 2014 | 5.392 | 5.411 | 5.274 | 5.297 | 40,958 | -0.21(-3.81%) |
May 19, 2014 | 5.465 | 5.507 | 5.434 | 5.507 | 10,132 | +0.02(+0.43%) |
May 16, 2014 | 5.373 | 5.483 | 5.373 | 5.483 | 44,306 | +0.16(+3.03%) |
May 15, 2014 | 5.282 | 5.322 | 5.209 | 5.322 | 82,299 | -0.18(-3.20%) |
May 14, 2014 | 5.651 | 5.669 | 5.498 | 5.498 | 34,895 | -0.17(-3.00%) |
May 13, 2014 | 5.776 | 5.776 | 5.668 | 5.668 | 32,904 | -0.08(-1.36%) |
May 12, 2014 | 5.637 | 5.746 | 5.637 | 5.746 | 23,460 | +0.29(+5.24%) |
May 09, 2014 | 5.354 | 5.460 | 5.354 | 5.460 | 9,202 | +0.07(+1.27%) |
May 08, 2014 | 5.190 | 5.483 | 5.190 | 5.392 | 76,116 | +0.11(+2.09%) |
May 07, 2014 | 5.307 | 5.309 | 5.183 | 5.281 | 74,902 | -0.08(-1.43%) |
May 06, 2014 | 5.597 | 5.597 | 5.358 | 5.358 | 48,497 | -0.32(-5.56%) |
May 05, 2014 | 5.712 | 5.712 | 5.673 | 5.673 | 15,735 | -0.14(-2.42%) |
May 02, 2014 | 5.838 | 5.843 | 5.781 | 5.814 | 29,030 | +0.08(+1.42%) |
May 01, 2014 | 5.714 | 5.757 | 5.714 | 5.733 | 12,146 | +0.08(+1.39%) |
Apr 30, 2014 | 5.659 | 5.659 | 5.596 | 5.654 | 9,935 | -0.03(-0.61%) |
Apr 29, 2014 | 5.585 | 5.689 | 5.585 | 5.689 | 17,245 | -0.01(-0.24%) |
Apr 28, 2014 | 5.712 | 5.712 | 5.497 | 5.702 | 40,607 | +0.12(+2.06%) |
Apr 25, 2014 | 5.757 | 5.757 | 5.575 | 5.587 | 54,100 | -0.29(-4.94%) |
Apr 24, 2014 | 5.829 | 5.888 | 5.829 | 5.878 | 5,427 | +0.09(+1.63%) |
Apr 23, 2014 | 5.848 | 5.856 | 5.784 | 5.784 | 19,970 | -0.15(-2.56%) |
Apr 22, 2014 | 5.881 | 5.940 | 5.835 | 5.936 | 25,167 | +0.19(+3.36%) |
Apr 21, 2014 | 5.558 | 5.748 | 5.558 | 5.743 | 28,024 | +0.09(+1.59%) |
Apr 17, 2014 | 5.666 | 5.653 | 5.653 | 5.653 | 100,671 | +0.07(+1.21%) |
Apr 16, 2014 | 5.556 | 5.586 | 5.556 | 5.586 | 19,237 | +0.26(+4.91%) |
Apr 15, 2014 | 5.471 | 5.471 | 5.324 | 5.324 | 41,899 | -0.09(-1.67%) |
Apr 14, 2014 | 5.383 | 5.501 | 5.383 | 5.415 | 31,591 | +0.06(+1.11%) |
Apr 11, 2014 | 5.483 | 5.491 | 5.322 | 5.355 | 87,683 | -0.23(-4.14%) |
Apr 10, 2014 | 5.944 | 5.944 | 5.577 | 5.586 | 37,117 | -0.42(-7.03%) |
Apr 09, 2014 | 5.883 | 6.009 | 5.851 | 6.009 | 31,000 | +0.12(+2.10%) |
Apr 08, 2014 | 5.684 | 5.885 | 5.640 | 5.885 | 36,712 | +0.16(+2.81%) |
Apr 07, 2014 | 5.939 | 5.939 | 5.649 | 5.724 | 127,109 | -0.30(-5.00%) |
Apr 04, 2014 | 6.210 | 6.214 | 5.990 | 6.026 | 82,474 | -0.14(-2.23%) |
Apr 03, 2014 | 6.351 | 6.351 | 6.163 | 6.163 | 26,579 | -0.19(-2.96%) |
Apr 02, 2014 | 6.305 | 6.398 | 6.305 | 6.351 | 27,509 | +0.10(+1.66%) |
Apr 01, 2014 | 6.072 | 6.275 | 6.072 | 6.248 | 61,081 | +0.18(+2.98%) |
Mar 31, 2014 | 5.914 | 6.116 | 5.914 | 6.067 | 32,171 | +0.05(+0.85%) |
Mar 28, 2014 | 5.964 | 6.064 | 5.964 | 6.016 | 17,650 | +0.08(+1.43%) |
Mar 27, 2014 | 5.940 | 6.084 | 5.931 | 5.931 | 19,466 | -0.12(-1.92%) |
Mar 26, 2014 | 6.224 | 6.224 | 6.047 | 6.047 | 18,164 | -0.12(-2.00%) |
Mar 25, 2014 | 6.302 | 6.304 | 6.160 | 6.170 | 68,500 | -0.07(-1.20%) |
Mar 24, 2014 | 6.615 | 6.615 | 6.214 | 6.245 | 70,076 | -0.32(-4.82%) |
Mar 21, 2014 | 6.534 | 6.637 | 6.534 | 6.562 | 25,638 | +0.12(+1.89%) |
Mar 20, 2014 | 6.381 | 6.466 | 6.381 | 6.440 | 24,927 | +0.02(+0.38%) |
Mar 19, 2014 | 6.534 | 6.556 | 6.415 | 6.415 | 94,511 | -0.12(-1.82%) |
Mar 18, 2014 | 6.534 | 6.580 | 6.507 | 6.534 | 20,801 | +0.02(+0.28%) |
Mar 17, 2014 | 6.551 | 6.551 | 6.487 | 6.516 | 27,071 | +0.10(+1.48%) |
Mar 14, 2014 | 6.443 | 6.520 | 6.369 | 6.421 | 42,085 | +0.06(+0.94%) |
Mar 13, 2014 | 6.689 | 6.689 | 6.319 | 6.361 | 46,363 | -0.20(-2.99%) |
Mar 12, 2014 | 6.487 | 6.557 | 6.435 | 6.557 | 36,756 | +0.01(+0.14%) |
Mar 11, 2014 | 6.669 | 6.669 | 6.544 | 6.548 | 41,932 | -0.00(-0.04%) |
Mar 10, 2014 | 6.503 | 6.556 | 6.503 | 6.551 | 34,819 | -0.02(-0.28%) |
Mar 07, 2014 | 6.591 | 6.662 | 6.569 | 6.569 | 25,310 | +0.01(+0.22%) |
Mar 06, 2014 | 6.628 | 6.628 | 6.467 | 6.555 | 96,469 | -0.06(-0.95%) |
Mar 05, 2014 | 6.618 | 6.675 | 6.585 | 6.617 | 50,806 | -0.00(-0.01%) |
Mar 04, 2014 | 6.641 | 6.657 | 6.585 | 6.618 | 51,080 | +0.21(+3.29%) |