Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 5.140 | 5.140 | 5.140 | 5.110 | 32,677 | -0.00(-0.08%) |
Mar 30, 2015 | 5.100 | 5.170 | 5.070 | 5.114 | 131,526 | +0.31(+6.54%) |
Mar 27, 2015 | 4.747 | 4.800 | 4.740 | 4.800 | 34,974 | +0.06(+1.21%) |
Mar 26, 2015 | 4.777 | 4.777 | 4.740 | 4.742 | 19,257 | +0.00(+0.05%) |
Mar 25, 2015 | 4.835 | 4.840 | 4.740 | 4.740 | 126,520 | -0.13(-2.67%) |
Mar 24, 2015 | 4.893 | 4.900 | 4.830 | 4.870 | 41,134 | -0.15(-2.99%) |
Mar 23, 2015 | 4.980 | 5.030 | 4.980 | 5.020 | 14,869 | +0.04(+0.80%) |
Mar 20, 2015 | 5.040 | 5.040 | 4.980 | 4.980 | 36,792 | -0.08(-1.58%) |
Mar 19, 2015 | 4.980 | 5.060 | 4.980 | 5.060 | 222,259 | +0.14(+2.85%) |
Mar 18, 2015 | 4.855 | 4.920 | 4.855 | 4.920 | 60,453 | +0.26(+5.58%) |
Mar 17, 2015 | 4.660 | 4.680 | 4.640 | 4.660 | 22,023 | +0.01(+0.22%) |
Mar 16, 2015 | 4.620 | 4.660 | 4.595 | 4.650 | 86,077 | +0.11(+2.42%) |
Mar 13, 2015 | 4.530 | 4.560 | 4.520 | 4.540 | 22,960 | +0.03(+0.55%) |
Mar 12, 2015 | 4.510 | 4.550 | 4.500 | 4.515 | 53,702 | +0.01(+0.33%) |
Mar 11, 2015 | 4.505 | 4.515 | 4.480 | 4.500 | 19,283 | -0.01(-0.22%) |
Mar 10, 2015 | 4.610 | 4.610 | 4.500 | 4.510 | 77,370 | -0.17(-3.65%) |
Mar 09, 2015 | 4.750 | 4.750 | 4.670 | 4.681 | 20,750 | -0.06(-1.24%) |
Mar 06, 2015 | 4.730 | 4.770 | 4.730 | 4.740 | 93,746 | -0.03(-0.63%) |
Mar 05, 2015 | 4.780 | 4.798 | 4.760 | 4.770 | 54,863 | +0.26(+5.76%) |
Mar 04, 2015 | 4.510 | 4.510 | 4.510 | 40,263 | +0.00(+0.00%) | |
Mar 03, 2015 | 4.540 | 4.540 | 4.510 | 26,549 | -0.03(-0.66%) | |
Mar 02, 2015 | 4.535 | 4.540 | 4.510 | 4.540 | 29,789 | +0.22(+5.21%) |
Feb 27, 2015 | 4.345 | 4.345 | 4.300 | 4.315 | 94,327 | -0.09(-2.15%) |
Feb 26, 2015 | 4.450 | 4.520 | 4.410 | 4.410 | 52,890 | -0.04(-0.79%) |
Feb 25, 2015 | 4.450 | 4.475 | 4.431 | 4.445 | 18,596 | -0.07(-1.66%) |
Feb 24, 2015 | 4.480 | 4.540 | 4.460 | 4.520 | 71,421 | +0.03(+0.67%) |
Feb 23, 2015 | 4.500 | 4.500 | 4.420 | 4.490 | 153,363 | +0.11(+2.56%) |
Feb 20, 2015 | 4.250 | 4.380 | 4.250 | 4.378 | 46,895 | -0.01(-0.27%) |
Feb 19, 2015 | 4.350 | 4.400 | 4.340 | 4.390 | 77,235 | +0.05(+1.15%) |
Feb 18, 2015 | 4.385 | 4.440 | 4.330 | 4.340 | 44,298 | -0.11(-2.43%) |
Feb 17, 2015 | 4.400 | 4.500 | 4.400 | 4.448 | 182,889 | +0.67(+17.67%) |
Feb 13, 2015 | 3.780 | 3.780 | 3.780 | 0 | +0.26(+7.39%) | |
Feb 12, 2015 | 3.490 | 3.520 | 3.420 | 3.520 | 317,807 | +0.23(+6.99%) |
Feb 11, 2015 | 3.200 | 3.320 | 3.200 | 3.290 | 548,625 | -0.15(-4.36%) |
Feb 10, 2015 | 3.375 | 3.450 | 3.330 | 3.440 | 207,567 | -0.02(-0.43%) |
Feb 09, 2015 | 3.450 | 3.470 | 3.450 | 3.455 | 21,764 | -0.02(-0.46%) |
Feb 06, 2015 | 3.460 | 3.500 | 3.435 | 3.471 | 744,174 | -0.12(-3.31%) |
Feb 05, 2015 | 3.600 | 3.600 | 3.570 | 3.590 | 126,609 | -0.05(-1.32%) |
Feb 04, 2015 | 3.570 | 3.660 | 3.570 | 3.638 | 87,394 | -0.03(-0.84%) |
Feb 03, 2015 | 3.630 | 3.680 | 3.630 | 3.669 | 118,444 | +0.05(+1.35%) |
Feb 02, 2015 | 3.615 | 3.640 | 3.600 | 3.620 | 38,404 | -0.03(-0.82%) |
Jan 30, 2015 | 3.681 | 3.690 | 3.650 | 3.650 | 58,243 | -0.07(-1.88%) |
Jan 29, 2015 | 3.710 | 3.730 | 3.680 | 3.720 | 135,550 | -0.03(-0.85%) |
Jan 28, 2015 | 3.800 | 3.800 | 3.752 | 3.752 | 8,602 | +0.00(+0.03%) |
Jan 27, 2015 | 3.760 | 3.760 | 3.750 | 3.751 | 19,845 | -0.04(-1.03%) |
Jan 26, 2015 | 3.750 | 3.800 | 3.740 | 3.790 | 11,315 | +0.01(+0.26%) |
Jan 23, 2015 | 3.780 | 3.840 | 3.780 | 3.780 | 91,585 | -0.02(-0.53%) |
Jan 22, 2015 | 3.770 | 3.800 | 3.743 | 3.800 | 58,766 | +0.02(+0.66%) |
Jan 21, 2015 | 3.730 | 3.830 | 3.730 | 3.775 | 67,039 | +0.11(+3.14%) |
Jan 20, 2015 | 3.600 | 3.660 | 3.600 | 3.660 | 63,658 | +0.01(+0.27%) |
Jan 16, 2015 | 3.650 | 3.650 | 3.650 | 0 | -0.08(-2.14%) | |
Jan 15, 2015 | 3.700 | 3.730 | 3.700 | 3.730 | 2,150 | +0.02(+0.54%) |
Jan 14, 2015 | 3.720 | 3.760 | 3.680 | 3.710 | 44,287 | -0.13(-3.39%) |
Jan 13, 2015 | 3.840 | 0 | -0.02(-0.39%) | |||
Jan 12, 2015 | 3.850 | 3.860 | 3.800 | 3.855 | 16,495 | -0.03(-0.80%) |
Jan 09, 2015 | 3.900 | 3.900 | 3.850 | 3.886 | 19,423 | -0.00(-0.05%) |
Jan 08, 2015 | 3.780 | 3.890 | 3.780 | 3.888 | 72,622 | +0.04(+0.99%) |
Jan 07, 2015 | 3.850 | 3.890 | 3.760 | 3.850 | 408,705 | -0.22(-5.41%) |
Jan 06, 2015 | 4.080 | 4.120 | 4.060 | 4.070 | 71,048 | +0.04(+0.99%) |
Jan 05, 2015 | 4.080 | 4.100 | 4.030 | 4.030 | 45,718 | -0.05(-1.35%) |
Jan 02, 2015 | 4.060 | 4.100 | 4.060 | 4.085 | 132,293 | +0.15(+3.94%) |
Dec 31, 2014 | 3.930 | 3.930 | 3.930 | 0 | -0.08(-2.00%) | |
Dec 30, 2014 | 3.911 | 4.050 | 3.910 | 4.010 | 2,018,916 | +0.07(+1.78%) |
Dec 29, 2014 | 3.900 | 4.000 | 3.830 | 3.940 | 694,968 | -0.06(-1.50%) |
Dec 26, 2014 | 3.960 | 4.080 | 3.930 | 4.000 | 203,167 | +0.04(+1.09%) |
Dec 24, 2014 | 3.957 | 3.957 | 3.957 | 0 | +0.19(+4.96%) | |
Dec 23, 2014 | 3.650 | 3.800 | 3.630 | 3.770 | 330,929 | +0.14(+3.86%) |
Dec 22, 2014 | 3.680 | 3.680 | 3.610 | 3.630 | 310,974 | -0.18(-4.70%) |
Dec 19, 2014 | 3.850 | 3.850 | 3.680 | 3.809 | 645,250 | -0.12(-3.08%) |
Dec 18, 2014 | 3.796 | 4.150 | 3.740 | 3.930 | 584,932 | -0.66(-14.38%) |
Dec 17, 2014 | 4.500 | 4.590 | 4.500 | 4.590 | 80,771 | -0.03(-0.65%) |
Dec 16, 2014 | 4.620 | 4.620 | 98,530 | -0.25(-5.04%) | ||
Dec 15, 2014 | 4.920 | 4.920 | 4.850 | 4.865 | 56,616 | -0.05(-1.12%) |
Dec 12, 2014 | 4.990 | 5.000 | 4.910 | 4.920 | 12,273 | -0.04(-0.71%) |
Dec 11, 2014 | 4.920 | 4.960 | 4.920 | 4.955 | 67,834 | +0.04(+0.92%) |
Dec 10, 2014 | 5.010 | 5.010 | 4.910 | 4.910 | 60,230 | -0.14(-2.77%) |
Dec 09, 2014 | 5.150 | 5.150 | 5.000 | 5.050 | 116,625 | -0.27(-5.08%) |
Dec 08, 2014 | 5.300 | 5.370 | 5.270 | 5.320 | 122,758 | -0.15(-2.78%) |
Dec 05, 2014 | 5.450 | 5.480 | 5.450 | 5.472 | 10,285 | +0.04(+0.77%) |
Dec 04, 2014 | 5.416 | 5.450 | 5.380 | 5.430 | 66,815 | +0.08(+1.50%) |
Dec 03, 2014 | 5.360 | 5.370 | 5.300 | 5.350 | 74,701 | -0.49(-8.39%) |
Dec 02, 2014 | 5.790 | 5.846 | 5.790 | 5.840 | 13,687 | +0.04(+0.69%) |
Dec 01, 2014 | 5.720 | 5.880 | 5.720 | 5.800 | 131,671 | -0.28(-4.61%) |
Nov 28, 2014 | 6.030 | 6.100 | 6.030 | 6.080 | 5,471 | -0.01(-0.16%) |
Nov 26, 2014 | 6.090 | 6.090 | 6.090 | 0 | +0.15(+2.53%) | |
Nov 25, 2014 | 5.940 | 6.080 | 5.940 | 5.940 | 6,349 | -0.11(-1.82%) |
Nov 24, 2014 | 6.050 | 6.070 | 6.050 | 6.050 | 27,016 | +0.17(+2.89%) |
Nov 21, 2014 | 5.870 | 5.945 | 5.870 | 5.880 | 44,199 | +0.03(+0.43%) |
Nov 20, 2014 | 5.810 | 5.867 | 5.810 | 5.855 | 38,331 | +0.03(+0.43%) |
Nov 19, 2014 | 5.810 | 5.839 | 5.810 | 5.830 | 20,098 | +0.03(+0.52%) |
Nov 18, 2014 | 5.880 | 5.880 | 5.800 | 5.800 | 153,913 | -0.31(-5.07%) |
Nov 17, 2014 | 6.150 | 6.092 | 6.110 | 26,169 | -0.04(-0.65%) | |
Nov 14, 2014 | 6.176 | 6.180 | 6.150 | 6.150 | 10,407 | -0.01(-0.16%) |
Nov 13, 2014 | 6.150 | 6.160 | 6.130 | 6.160 | 76,242 | +0.01(+0.16%) |
Nov 12, 2014 | 6.100 | 6.170 | 6.090 | 6.150 | 59,436 | +0.06(+0.99%) |
Nov 11, 2014 | 6.080 | 6.120 | 6.080 | 6.090 | 12,387 | -0.07(-1.14%) |
Nov 10, 2014 | 6.190 | 6.225 | 6.150 | 6.160 | 45,281 | +0.10(+1.65%) |
Nov 07, 2014 | 6.100 | 6.100 | 6.060 | 6.060 | 36,290 | -0.13(-2.08%) |
Nov 06, 2014 | 6.150 | 6.202 | 6.150 | 6.189 | 15,785 | +0.11(+1.88%) |
Nov 05, 2014 | 6.100 | 6.100 | 6.040 | 6.075 | 26,299 | -0.04(-0.74%) |
Nov 04, 2014 | 6.120 | 6.160 | 6.110 | 6.120 | 37,831 | +0.04(+0.66%) |
Nov 03, 2014 | 6.160 | 6.160 | 6.080 | 6.080 | 58,458 | -0.29(-4.55%) |
Oct 31, 2014 | 6.310 | 6.400 | 6.310 | 6.370 | 25,471 | -0.04(-0.70%) |
Oct 30, 2014 | 6.410 | 6.420 | 6.250 | 6.415 | 58,064 | -0.29(-4.40%) |
Oct 29, 2014 | 6.920 | 6.921 | 6.700 | 6.710 | 62,977 | +0.08(+1.21%) |
Oct 28, 2014 | 6.597 | 6.660 | 6.597 | 6.630 | 14,867 | +0.20(+3.03%) |
Oct 27, 2014 | 6.410 | 6.435 | 6.730 | 6.435 | 22,823 | -0.30(-4.38%) |
Oct 24, 2014 | 6.650 | 6.730 | 6.650 | 6.730 | 71,922 | +0.06(+0.90%) |
Oct 23, 2014 | 6.590 | 6.670 | 6.570 | 6.670 | 355,983 | +0.14(+2.14%) |
Oct 22, 2014 | 6.530 | 6.580 | 6.500 | 6.530 | 97,193 | +0.19(+3.00%) |
Oct 21, 2014 | 6.380 | 6.380 | 6.310 | 6.340 | 45,639 | -0.01(-0.16%) |
Oct 20, 2014 | 6.350 | 6.380 | 6.330 | 6.350 | 44,562 | +0.05(+0.79%) |
Oct 17, 2014 | 6.343 | 6.480 | 6.280 | 6.300 | 53,850 | -0.03(-0.47%) |
Oct 16, 2014 | 6.300 | 6.330 | 6.270 | 6.330 | 25,026 | -0.04(-0.55%) |
Oct 15, 2014 | 6.290 | 6.365 | 6.290 | 6.365 | 61,398 | +0.04(+0.71%) |
Oct 14, 2014 | 6.350 | 6.380 | 6.320 | 6.320 | 488,754 | -0.07(-1.10%) |
Oct 13, 2014 | 6.450 | 6.455 | 6.360 | 6.390 | 57,567 | -0.08(-1.16%) |
Oct 10, 2014 | 6.510 | 6.590 | 6.460 | 6.465 | 101,528 | -0.13(-2.05%) |
Oct 09, 2014 | 6.620 | 6.640 | 6.600 | 6.600 | 21,351 | -0.08(-1.20%) |
Oct 08, 2014 | 6.670 | 6.680 | 6.600 | 6.680 | 33,234 | -0.00(-0.00%) |
Oct 07, 2014 | 6.710 | 6.720 | 6.680 | 6.680 | 75,429 | -0.01(-0.15%) |
Oct 06, 2014 | 6.650 | 6.740 | 6.650 | 6.690 | 31,747 | +0.12(+1.83%) |
Oct 03, 2014 | 6.480 | 6.570 | 6.470 | 6.570 | 22,418 | +0.03(+0.46%) |
Oct 02, 2014 | 6.480 | 6.540 | 6.439 | 6.540 | 44,969 | +0.01(+0.23%) |
Oct 01, 2014 | 6.630 | 6.630 | 6.510 | 6.525 | 48,335 | -0.08(-1.29%) |
Sep 30, 2014 | 6.620 | 6.670 | 6.570 | 6.610 | 49,615 | +0.11(+1.69%) |
Sep 29, 2014 | 6.550 | 6.550 | 6.450 | 6.500 | 99,298 | -0.32(-4.69%) |
Sep 26, 2014 | 6.805 | 6.840 | 6.790 | 6.820 | 114,121 | +0.17(+2.56%) |
Sep 25, 2014 | 6.730 | 6.730 | 6.600 | 6.650 | 31,824 | -0.07(-1.04%) |
Sep 24, 2014 | 6.700 | 6.725 | 6.700 | 6.720 | 46,757 | +0.12(+1.82%) |
Sep 23, 2014 | 6.660 | 6.660 | 6.590 | 6.600 | 33,166 | -0.03(-0.38%) |
Sep 22, 2014 | 6.680 | 6.680 | 6.620 | 6.625 | 36,669 | -0.15(-2.25%) |
Sep 19, 2014 | 6.750 | 6.835 | 6.740 | 6.777 | 21,359 | -0.05(-0.77%) |
Sep 18, 2014 | 6.880 | 6.880 | 6.820 | 6.830 | 13,732 | -0.10(-1.44%) |
Sep 17, 2014 | 6.920 | 6.950 | 6.920 | 6.930 | 33,776 | +0.16(+2.36%) |
Sep 16, 2014 | 6.750 | 6.779 | 6.720 | 6.770 | 40,166 | -0.07(-1.02%) |
Sep 15, 2014 | 6.950 | 6.950 | 6.800 | 6.840 | 75,195 | -0.31(-4.34%) |
Sep 12, 2014 | 7.170 | 7.200 | 7.130 | 7.150 | 54,542 | -0.06(-0.83%) |
Sep 11, 2014 | 7.130 | 7.220 | 7.130 | 7.210 | 147,914 | -0.00(-0.00%) |
Sep 10, 2014 | 7.240 | 7.250 | 7.170 | 7.210 | 40,344 | -0.09(-1.23%) |
Sep 09, 2014 | 7.300 | 7.310 | 7.300 | 7.300 | 54,515 | +0.00(+0.00%) |
Sep 08, 2014 | 7.310 | 7.340 | 7.300 | 7.300 | 36,934 | -0.02(-0.27%) |
Sep 05, 2014 | 7.315 | 7.330 | 7.300 | 7.320 | 49,247 | +0.05(+0.69%) |
Sep 04, 2014 | 7.370 | 7.370 | 7.270 | 7.270 | 57,599 | -0.09(-1.22%) |
Sep 03, 2014 | 7.350 | 7.410 | 7.337 | 7.360 | 110,779 | +0.19(+2.65%) |
Sep 02, 2014 | 7.170 | 7.190 | 7.170 | 7.170 | 205,267 | +0.14(+1.99%) |
Aug 29, 2014 | 7.030 | 7.030 | 7.030 | 0 | +0.33(+4.93%) | |
Aug 28, 2014 | 6.720 | 6.720 | 6.670 | 6.700 | 49,423 | -0.20(-2.90%) |
Aug 27, 2014 | 6.900 | 6.945 | 6.890 | 6.900 | 125,929 | +0.20(+2.99%) |
Aug 26, 2014 | 6.570 | 6.710 | 6.570 | 6.700 | 101,713 | +0.24(+3.72%) |
Aug 25, 2014 | 6.485 | 6.485 | 6.470 | 6.460 | 136,017 | +0.15(+2.34%) |
Aug 22, 2014 | 6.310 | 6.370 | 6.310 | 6.312 | 38,010 | -0.27(-4.07%) |
Aug 21, 2014 | 6.560 | 6.600 | 6.550 | 6.580 | 56,773 | -0.08(-1.20%) |
Aug 20, 2014 | 6.665 | 6.680 | 6.630 | 6.660 | 45,034 | +0.00(+0.00%) |
Aug 19, 2014 | 6.680 | 6.680 | 6.630 | 6.660 | 23,686 | -0.08(-1.19%) |
Aug 18, 2014 | 6.730 | 6.760 | 6.720 | 6.740 | 61,466 | +0.08(+1.28%) |
Aug 15, 2014 | 6.700 | 6.700 | 6.650 | 6.655 | 23,799 | +0.08(+1.14%) |
Aug 14, 2014 | 6.570 | 6.570 | 6.570 | 6.580 | 45,862 | -0.15(-2.23%) |
Aug 13, 2014 | 6.700 | 6.750 | 6.700 | 6.730 | 39,890 | +0.11(+1.66%) |
Aug 12, 2014 | 6.610 | 6.620 | 6.600 | 6.620 | 20,646 | -0.00(-0.08%) |
Aug 11, 2014 | 6.590 | 6.640 | 6.580 | 6.625 | 92,672 | +0.07(+0.99%) |
Aug 08, 2014 | 3.500 | 7.500 | 3.500 | 6.560 | 42,389 | +0.03(+0.46%) |
Aug 07, 2014 | 6.610 | 6.610 | 6.510 | 6.530 | 43,841 | -0.09(-1.36%) |
Aug 06, 2014 | 6.590 | 6.700 | 6.590 | 6.620 | 25,576 | +0.04(+0.57%) |
Aug 05, 2014 | 6.611 | 6.620 | 6.581 | 6.582 | 38,007 | -0.03(-0.42%) |
Aug 04, 2014 | 6.600 | 6.630 | 6.570 | 6.610 | 182,148 | +0.16(+2.48%) |
Aug 01, 2014 | 6.450 | 6.486 | 6.420 | 6.450 | 87,913 | -0.09(-1.38%) |
Jul 31, 2014 | 6.615 | 6.625 | 6.540 | 6.540 | 29,046 | -0.19(-2.82%) |
Jul 30, 2014 | 6.785 | 6.785 | 6.730 | 6.730 | 63,519 | -0.00(-0.07%) |
Jul 29, 2014 | 6.750 | 6.780 | 6.730 | 6.735 | 124,506 | +0.33(+5.20%) |
Jul 28, 2014 | 6.400 | 6.420 | 6.400 | 6.402 | 30,575 | -0.02(-0.28%) |
Jul 25, 2014 | 6.380 | 6.440 | 6.380 | 6.420 | 34,745 | +0.08(+1.34%) |
Jul 24, 2014 | 6.370 | 6.370 | 6.330 | 6.335 | 70,575 | -0.05(-0.86%) |
Jul 23, 2014 | 6.380 | 6.420 | 6.360 | 6.390 | 31,141 | -0.04(-0.64%) |
Jul 22, 2014 | 6.410 | 6.455 | 6.410 | 6.431 | 70,788 | +0.19(+3.08%) |
Jul 21, 2014 | 6.240 | 6.250 | 6.190 | 6.239 | 21,698 | -0.10(-1.59%) |
Jul 18, 2014 | 6.300 | 6.360 | 6.300 | 6.340 | 75,187 | +0.09(+1.44%) |
Jul 17, 2014 | 6.330 | 6.330 | 6.250 | 6.250 | 28,390 | -0.10(-1.57%) |
Jul 16, 2014 | 6.330 | 6.350 | 6.300 | 6.350 | 46,913 | +0.04(+0.63%) |
Jul 15, 2014 | 6.290 | 6.350 | 6.290 | 6.310 | 31,213 | -0.01(-0.16%) |
Jul 14, 2014 | 6.270 | 6.390 | 6.260 | 6.320 | 176,041 | +0.26(+4.29%) |
Jul 11, 2014 | 6.050 | 6.075 | 6.050 | 6.060 | 77,061 | +0.14(+2.36%) |
Jul 10, 2014 | 5.900 | 5.950 | 5.890 | 5.920 | 73,689 | +0.08(+1.37%) |
Jul 09, 2014 | 5.870 | 5.870 | 5.820 | 5.840 | 29,746 | -0.13(-2.19%) |
Jul 08, 2014 | 5.990 | 6.030 | 5.960 | 5.971 | 62,995 | +0.05(+0.86%) |
Jul 07, 2014 | 5.920 | 5.930 | 5.920 | 5.920 | 39,827 | -0.00(-0.02%) |
Jul 03, 2014 | 5.921 | 5.921 | 5.921 | 0 | +0.03(+0.53%) | |
Jul 02, 2014 | 5.860 | 5.890 | 5.840 | 5.890 | 10,357 | +0.10(+1.73%) |
Jul 01, 2014 | 5.691 | 5.790 | 5.691 | 5.790 | 29,293 | +0.02(+0.43%) |
Jun 30, 2014 | 5.710 | 5.780 | 5.710 | 5.765 | 51,528 | -0.19(-3.19%) |
Jun 27, 2014 | 5.920 | 5.960 | 5.900 | 5.955 | 12,603 | +0.05(+0.93%) |
Jun 26, 2014 | 5.890 | 5.900 | 5.850 | 5.900 | 33,499 | +0.13(+2.25%) |
Jun 25, 2014 | 5.765 | 5.780 | 5.750 | 5.770 | 13,006 | +0.02(+0.35%) |
Jun 24, 2014 | 5.710 | 5.850 | 5.710 | 5.750 | 63,968 | +0.21(+3.79%) |
Jun 23, 2014 | 5.600 | 5.600 | 5.460 | 5.540 | 161,058 | -0.09(-1.60%) |
Jun 20, 2014 | 5.679 | 5.680 | 5.610 | 5.630 | 12,388 | +0.02(+0.29%) |
Jun 19, 2014 | 5.603 | 5.630 | 5.520 | 5.614 | 50,103 | +0.01(+0.25%) |
Jun 18, 2014 | 5.540 | 5.600 | 5.540 | 5.600 | 27,011 | +0.09(+1.63%) |
Jun 17, 2014 | 5.470 | 5.520 | 5.470 | 5.510 | 41,535 | +0.04(+0.73%) |
Jun 16, 2014 | 5.540 | 5.540 | 5.450 | 5.470 | 80,515 | -0.17(-3.01%) |
Jun 13, 2014 | 5.610 | 5.640 | 5.510 | 5.640 | 64,026 | +0.21(+3.87%) |
Jun 12, 2014 | 5.430 | 5.470 | 5.430 | 5.430 | 37,681 | +0.00(+0.00%) |
Jun 11, 2014 | 5.460 | 5.460 | 5.370 | 5.430 | 146,151 | +0.11(+2.07%) |
Jun 10, 2014 | 5.320 | 5.330 | 5.310 | 5.320 | 23,402 | +0.14(+2.70%) |
Jun 06, 2014 | 5.160 | 5.190 | 5.160 | 5.180 | 74,388 | +0.04(+0.78%) |
Jun 05, 2014 | 5.050 | 5.140 | 5.050 | 5.140 | 116,293 | +0.17(+3.42%) |
Jun 04, 2014 | 4.910 | 4.970 | 4.910 | 4.970 | 38,032 | +0.04(+0.81%) |
Jun 03, 2014 | 4.920 | 4.930 | 4.920 | 4.930 | 59,700 | +0.01(+0.18%) |
Jun 02, 2014 | 4.920 | 4.960 | 4.920 | 4.921 | 46,273 | +0.00(+0.02%) |
May 30, 2014 | 4.880 | 4.950 | 4.880 | 4.920 | 472,298 | +0.00(+0.00%) |
May 29, 2014 | 4.860 | 4.920 | 4.850 | 4.920 | 57,872 | -0.14(-2.77%) |
May 28, 2014 | 5.050 | 5.080 | 5.050 | 5.060 | 21,088 | -0.24(-4.53%) |
May 27, 2014 | 5.220 | 5.350 | 5.190 | 5.300 | 107,780 | +0.35(+7.07%) |
May 23, 2014 | 4.950 | 4.950 | 4.950 | 0 | -0.43(-7.99%) | |
May 22, 2014 | 5.360 | 5.410 | 5.360 | 5.380 | 71,842 | +0.23(+4.47%) |
May 21, 2014 | 5.110 | 5.170 | 5.110 | 5.150 | 59,259 | +0.10(+1.98%) |
May 20, 2014 | 5.080 | 5.100 | 5.030 | 5.050 | 103,630 | -0.03(-0.59%) |
May 19, 2014 | 5.090 | 5.130 | 5.070 | 5.080 | 66,985 | -0.08(-1.55%) |
May 16, 2014 | 5.210 | 5.210 | 5.130 | 5.160 | 15,050 | -0.05(-0.96%) |
May 15, 2014 | 5.180 | 5.240 | 5.180 | 5.210 | 80,982 | +0.14(+2.76%) |
May 14, 2014 | 5.090 | 5.090 | 5.070 | 5.070 | 178,775 | +0.04(+0.80%) |
May 13, 2014 | 4.980 | 5.040 | 4.970 | 5.030 | 111,446 | -0.04(-0.79%) |
May 12, 2014 | 5.010 | 5.080 | 5.010 | 5.070 | 83,528 | +0.28(+5.85%) |
May 09, 2014 | 4.790 | 4.800 | 4.755 | 4.790 | 66,778 | +0.06(+1.27%) |
May 08, 2014 | 4.810 | 4.810 | 4.680 | 4.730 | 279,180 | -0.39(-7.58%) |
May 07, 2014 | 5.150 | 5.150 | 5.010 | 5.118 | 185,660 | -0.13(-2.51%) |
May 06, 2014 | 5.220 | 5.250 | 5.220 | 5.250 | 30,789 | +0.02(+0.38%) |
May 05, 2014 | 5.190 | 5.260 | 5.170 | 5.230 | 43,441 | -0.15(-2.79%) |
May 02, 2014 | 5.430 | 5.430 | 5.350 | 5.380 | 24,427 | -0.05(-0.92%) |
May 01, 2014 | 5.320 | 5.440 | 5.320 | 5.430 | 35,100 | +0.09(+1.69%) |
Apr 30, 2014 | 5.420 | 5.430 | 5.300 | 5.340 | 96,293 | -0.30(-5.32%) |
Apr 29, 2014 | 5.610 | 5.680 | 5.610 | 5.640 | 66,885 | +0.11(+1.99%) |
Apr 28, 2014 | 5.640 | 5.640 | 5.510 | 5.530 | 122,967 | -0.40(-6.75%) |
Apr 25, 2014 | 5.980 | 5.995 | 5.880 | 5.930 | 91,370 | -0.02(-0.34%) |
Apr 24, 2014 | 6.160 | 6.160 | 5.830 | 5.950 | 125,871 | -0.22(-3.57%) |
Apr 23, 2014 | 6.220 | 6.220 | 6.150 | 6.170 | 248,233 | -0.06(-0.96%) |
Apr 22, 2014 | 6.200 | 6.230 | 6.200 | 6.230 | 67,146 | +0.10(+1.63%) |
Apr 21, 2014 | 6.180 | 6.180 | 6.100 | 6.130 | 37,085 | -0.01(-0.16%) |
Apr 17, 2014 | 6.140 | 6.140 | 6.140 | 0 | +0.03(+0.49%) | |
Apr 16, 2014 | 6.150 | 6.150 | 6.070 | 6.110 | 57,740 | +0.12(+2.00%) |
Apr 15, 2014 | 6.120 | 6.120 | 5.920 | 5.990 | 122,433 | -0.46(-7.13%) |
Apr 14, 2014 | 6.520 | 6.530 | 6.450 | 6.450 | 30,730 | -0.10(-1.53%) |
Apr 11, 2014 | 6.530 | 6.550 | 6.500 | 6.550 | 0 | -0.05(-0.76%) |
Apr 10, 2014 | 6.620 | 6.730 | 6.600 | 6.600 | 136,752 | +0.29(+4.60%) |
Apr 09, 2014 | 6.295 | 6.310 | 6.250 | 6.310 | 15,419 | +0.02(+0.32%) |
Apr 08, 2014 | 6.280 | 6.300 | 6.260 | 6.290 | 35,355 | +0.02(+0.32%) |
Apr 07, 2014 | 6.270 | 6.340 | 6.270 | 6.270 | 44,647 | +0.06(+1.05%) |
Apr 04, 2014 | 6.270 | 6.280 | 6.200 | 6.205 | 0 | -0.04(-0.72%) |
Apr 03, 2014 | 6.305 | 6.310 | 6.250 | 6.250 | 101,480 | -0.14(-2.19%) |
Apr 02, 2014 | 6.380 | 6.390 | 6.339 | 6.390 | 45,894 | +0.07(+1.11%) |