Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.668 | 9.095 | 8.477 | 9.062 | 217,156 | +0.44(+5.07%) |
Sep 29, 2014 | 8.658 | 8.883 | 8.188 | 8.625 | 83,620 | -0.19(-2.10%) |
Sep 26, 2014 | 8.482 | 8.953 | 8.293 | 8.810 | 67,028 | +0.33(+3.89%) |
Sep 25, 2014 | 8.450 | 8.570 | 7.955 | 8.480 | 87,616 | -0.17(-1.99%) |
Sep 24, 2014 | 8.440 | 8.873 | 8.440 | 8.652 | 61,300 | +0.20(+2.37%) |
Sep 23, 2014 | 8.428 | 8.526 | 8.323 | 8.453 | 127,320 | +0.03(+0.30%) |
Sep 22, 2014 | 8.598 | 8.703 | 8.428 | 8.428 | 86,808 | -0.24(-2.80%) |
Sep 19, 2014 | 8.890 | 8.890 | 8.600 | 8.670 | 205,712 | -0.20(-2.25%) |
Sep 18, 2014 | 8.723 | 8.898 | 8.600 | 8.870 | 89,256 | +0.12(+1.40%) |
Sep 17, 2014 | 8.982 | 9.110 | 8.595 | 8.748 | 240,428 | -0.21(-2.32%) |
Sep 16, 2014 | 8.870 | 9.053 | 8.870 | 8.955 | 62,060 | +0.03(+0.31%) |
Sep 15, 2014 | 9.260 | 9.260 | 8.938 | 8.928 | 99,568 | -0.25(-2.70%) |
Sep 12, 2014 | 9.380 | 9.467 | 9.172 | 9.175 | 37,756 | -0.23(-2.47%) |
Sep 11, 2014 | 9.473 | 9.488 | 9.303 | 9.408 | 50,584 | -0.08(-0.87%) |
Sep 10, 2014 | 9.463 | 9.575 | 9.377 | 9.490 | 71,596 | +0.20(+2.15%) |
Sep 09, 2014 | 9.460 | 9.582 | 9.273 | 9.290 | 95,916 | -0.21(-2.21%) |
Sep 08, 2014 | 9.360 | 9.575 | 9.255 | 9.500 | 99,316 | +0.06(+0.61%) |
Sep 05, 2014 | 9.095 | 9.535 | 9.095 | 9.443 | 65,588 | +0.32(+3.54%) |
Sep 04, 2014 | 9.180 | 9.203 | 9.037 | 9.120 | 83,224 | -0.07(-0.73%) |
Sep 03, 2014 | 9.300 | 9.300 | 9.137 | 9.188 | 52,976 | -0.12(-1.34%) |
Sep 02, 2014 | 9.092 | 9.580 | 9.083 | 9.312 | 144,756 | +0.13(+1.44%) |
Aug 29, 2014 | 9.335 | 9.180 | 9.180 | 9.180 | 242,400 | -0.08(-0.86%) |
Aug 28, 2014 | 9.410 | 9.416 | 9.260 | 9.260 | 47,768 | -0.18(-1.88%) |
Aug 27, 2014 | 9.580 | 9.580 | 9.580 | 9.438 | 44,928 | -0.09(-0.89%) |
Aug 26, 2014 | 9.505 | 9.578 | 9.369 | 9.523 | 90,036 | +0.01(+0.11%) |
Aug 25, 2014 | 9.350 | 9.705 | 9.285 | 9.512 | 99,720 | +0.05(+0.53%) |
Aug 22, 2014 | 9.470 | 9.488 | 9.358 | 9.463 | 52,556 | -0.01(-0.11%) |
Aug 21, 2014 | 9.530 | 9.802 | 9.408 | 9.473 | 101,464 | -0.01(-0.11%) |
Aug 20, 2014 | 9.627 | 9.727 | 9.355 | 9.482 | 76,276 | -0.12(-1.22%) |
Aug 19, 2014 | 9.550 | 9.777 | 9.508 | 9.600 | 136,744 | +0.21(+2.21%) |
Aug 18, 2014 | 9.420 | 9.818 | 9.280 | 9.393 | 177,892 | +0.02(+0.19%) |
Aug 15, 2014 | 9.500 | 9.500 | 9.363 | 9.375 | 139,508 | -0.19(-1.94%) |
Aug 14, 2014 | 9.720 | 9.800 | 9.460 | 9.560 | 129,864 | -0.16(-1.65%) |
Aug 13, 2014 | 9.547 | 10.05 | 9.500 | 9.720 | 184,896 | +0.24(+2.50%) |
Aug 12, 2014 | 9.435 | 9.560 | 9.435 | 9.482 | 167,556 | +0.06(+0.66%) |
Aug 11, 2014 | 9.062 | 9.625 | 8.998 | 9.420 | 293,232 | +0.45(+4.99%) |
Aug 08, 2014 | 8.898 | 9.020 | 8.875 | 8.973 | 75,708 | +0.02(+0.25%) |
Aug 07, 2014 | 9.043 | 9.047 | 8.900 | 8.950 | 73,396 | -0.02(-0.17%) |
Aug 06, 2014 | 8.898 | 9.033 | 8.898 | 8.965 | 112,928 | +0.01(+0.11%) |
Aug 05, 2014 | 8.967 | 9.050 | 8.727 | 8.955 | 159,728 | -0.08(-0.94%) |
Aug 04, 2014 | 8.432 | 9.080 | 8.425 | 9.040 | 221,268 | +0.61(+7.30%) |
Aug 01, 2014 | 8.633 | 8.633 | 8.330 | 8.425 | 84,380 | -0.26(-3.05%) |
Jul 31, 2014 | 9.015 | 9.120 | 8.620 | 8.690 | 162,140 | -0.32(-3.55%) |
Jul 30, 2014 | 8.620 | 9.040 | 8.620 | 9.010 | 178,172 | +0.40(+4.71%) |
Jul 29, 2014 | 8.610 | 8.672 | 8.557 | 8.605 | 115,604 | +0.07(+0.79%) |
Jul 28, 2014 | 8.600 | 8.725 | 8.500 | 8.537 | 164,516 | -0.05(-0.58%) |
Jul 25, 2014 | 8.502 | 8.723 | 8.338 | 8.588 | 178,300 | +0.04(+0.47%) |
Jul 24, 2014 | 8.717 | 8.717 | 8.463 | 8.547 | 75,664 | -0.02(-0.26%) |
Jul 23, 2014 | 8.690 | 8.690 | 8.508 | 8.570 | 200,612 | -0.04(-0.44%) |
Jul 22, 2014 | 8.492 | 8.660 | 8.449 | 8.607 | 164,576 | +0.21(+2.47%) |
Jul 21, 2014 | 8.217 | 8.523 | 8.217 | 8.400 | 186,100 | +0.24(+2.94%) |
Jul 18, 2014 | 7.880 | 8.230 | 7.880 | 8.160 | 73,260 | +0.25(+3.13%) |
Jul 17, 2014 | 7.920 | 8.000 | 7.862 | 7.912 | 71,072 | -0.05(-0.63%) |
Jul 16, 2014 | 7.933 | 8.149 | 7.933 | 7.963 | 149,348 | +0.04(+0.47%) |
Jul 15, 2014 | 7.925 | 8.350 | 7.818 | 7.925 | 176,908 | +0.12(+1.50%) |
Jul 14, 2014 | 7.375 | 7.963 | 7.275 | 7.808 | 269,912 | +0.54(+7.47%) |
Jul 11, 2014 | 7.070 | 7.357 | 7.018 | 7.265 | 122,628 | +0.25(+3.64%) |
Jul 10, 2014 | 7.285 | 7.375 | 6.997 | 7.010 | 114,512 | -0.37(-4.95%) |
Jul 09, 2014 | 7.308 | 7.375 | 7.175 | 7.375 | 123,280 | +0.13(+1.79%) |
Jul 08, 2014 | 7.183 | 7.338 | 7.183 | 7.245 | 67,436 | +0.04(+0.62%) |
Jul 07, 2014 | 7.250 | 7.250 | 7.088 | 7.200 | 90,700 | -0.01(-0.17%) |
Jul 03, 2014 | 7.287 | 7.213 | 7.213 | 7.213 | 58,400 | -0.03(-0.48%) |
Jul 02, 2014 | 7.272 | 7.350 | 7.147 | 7.247 | 124,568 | -0.06(-0.85%) |
Jul 01, 2014 | 7.025 | 7.425 | 6.915 | 7.310 | 154,000 | +0.32(+4.58%) |
Jun 30, 2014 | 6.535 | 7.000 | 6.530 | 6.990 | 169,512 | +0.51(+7.83%) |
Jun 27, 2014 | 6.782 | 6.870 | 6.474 | 6.482 | 1,918,288 | -0.25(-3.71%) |
Jun 26, 2014 | 6.793 | 6.918 | 6.540 | 6.732 | 108,136 | -0.09(-1.36%) |
Jun 25, 2014 | 6.685 | 6.957 | 6.392 | 6.825 | 167,940 | +0.16(+2.36%) |
Jun 24, 2014 | 6.978 | 7.105 | 6.353 | 6.668 | 155,516 | -0.31(-4.44%) |
Jun 23, 2014 | 7.220 | 7.244 | 6.978 | 6.978 | 171,264 | -0.19(-2.62%) |
Jun 20, 2014 | 6.900 | 7.252 | 6.900 | 7.165 | 191,852 | +0.32(+4.71%) |
Jun 19, 2014 | 6.848 | 6.880 | 6.630 | 6.843 | 91,924 | +0.05(+0.77%) |
Jun 18, 2014 | 6.630 | 6.855 | 6.505 | 6.790 | 125,360 | +0.21(+3.11%) |
Jun 17, 2014 | 6.607 | 6.832 | 6.060 | 6.585 | 100,908 | -0.06(-0.94%) |
Jun 16, 2014 | 6.620 | 6.856 | 6.385 | 6.647 | 93,476 | +0.04(+0.53%) |
Jun 13, 2014 | 6.643 | 6.763 | 6.590 | 6.612 | 43,224 | +0.00(+0.00%) |
Jun 12, 2014 | 6.713 | 6.745 | 6.455 | 6.612 | 56,624 | -0.13(-1.93%) |
Jun 11, 2014 | 6.702 | 6.817 | 6.666 | 6.742 | 141,332 | +0.05(+0.75%) |
Jun 10, 2014 | 6.605 | 6.750 | 6.605 | 6.692 | 53,696 | +0.04(+0.60%) |
Jun 09, 2014 | 6.605 | 6.675 | 6.548 | 6.652 | 69,844 | +0.08(+1.14%) |
Jun 06, 2014 | 6.745 | 6.793 | 6.513 | 6.577 | 62,844 | -0.08(-1.13%) |
Jun 05, 2014 | 6.622 | 6.860 | 6.622 | 6.652 | 67,024 | +0.08(+1.26%) |
Jun 04, 2014 | 6.567 | 6.715 | 6.550 | 6.570 | 74,848 | +0.04(+0.69%) |
Jun 03, 2014 | 6.393 | 6.683 | 6.393 | 6.525 | 114,576 | +0.08(+1.16%) |
Jun 02, 2014 | 6.497 | 6.590 | 6.402 | 6.450 | 41,116 | -0.03(-0.50%) |
May 30, 2014 | 6.062 | 6.790 | 6.062 | 6.482 | 133,612 | +0.43(+7.15%) |
May 29, 2014 | 5.997 | 6.060 | 5.997 | 6.050 | 40,176 | +0.05(+0.88%) |
May 28, 2014 | 6.000 | 6.008 | 5.955 | 5.997 | 51,896 | -0.01(-0.21%) |
May 27, 2014 | 5.955 | 6.082 | 5.955 | 6.010 | 112,432 | +0.01(+0.21%) |
May 23, 2014 | 6.000 | 5.997 | 5.997 | 5.997 | 78,000 | -0.00(-0.04%) |
May 22, 2014 | 6.000 | 6.162 | 5.985 | 6.000 | 61,740 | +0.00(+0.00%) |
May 21, 2014 | 6.000 | 6.103 | 5.940 | 6.000 | 158,660 | +0.00(+0.00%) |
May 20, 2014 | 5.960 | 6.077 | 5.907 | 6.000 | 67,524 | +0.00(+0.04%) |
May 19, 2014 | 5.950 | 6.037 | 5.850 | 5.997 | 84,164 | +0.03(+0.50%) |
May 16, 2014 | 5.968 | 6.000 | 5.928 | 5.968 | 26,820 | +0.02(+0.29%) |
May 15, 2014 | 5.987 | 6.000 | 5.925 | 5.950 | 22,872 | -0.04(-0.63%) |
May 14, 2014 | 6.000 | 6.027 | 5.895 | 5.987 | 65,196 | +0.01(+0.13%) |
May 13, 2014 | 5.933 | 6.050 | 5.705 | 5.980 | 57,008 | -0.01(-0.25%) |
May 12, 2014 | 5.973 | 6.125 | 5.760 | 5.995 | 68,896 | +0.11(+1.83%) |
May 09, 2014 | 5.821 | 5.950 | 5.821 | 5.888 | 61,868 | -0.06(-1.05%) |
May 08, 2014 | 5.820 | 5.992 | 5.820 | 5.950 | 55,944 | +0.09(+1.54%) |
May 07, 2014 | 6.022 | 6.022 | 5.753 | 5.860 | 38,424 | -0.13(-2.17%) |
May 06, 2014 | 6.022 | 6.110 | 5.876 | 5.990 | 75,744 | -0.02(-0.33%) |
May 05, 2014 | 5.957 | 6.050 | 5.862 | 6.010 | 81,976 | +0.02(+0.38%) |
May 02, 2014 | 6.112 | 6.150 | 5.974 | 5.987 | 79,952 | -0.08(-1.36%) |
May 01, 2014 | 6.237 | 6.237 | 5.633 | 6.070 | 138,980 | -0.15(-2.45%) |
Apr 30, 2014 | 6.162 | 6.225 | 6.098 | 6.223 | 43,528 | +0.04(+0.65%) |
Apr 29, 2014 | 6.215 | 6.247 | 6.108 | 6.183 | 106,060 | -0.06(-1.04%) |
Apr 28, 2014 | 5.997 | 6.250 | 5.840 | 6.247 | 210,024 | +0.29(+4.91%) |
Apr 25, 2014 | 5.810 | 5.955 | 5.707 | 5.955 | 86,304 | +0.16(+2.72%) |
Apr 24, 2014 | 5.723 | 5.875 | 5.625 | 5.798 | 51,668 | +0.05(+0.83%) |
Apr 23, 2014 | 5.305 | 5.820 | 5.305 | 5.750 | 77,296 | +0.11(+1.91%) |
Apr 22, 2014 | 5.410 | 5.673 | 5.375 | 5.643 | 84,432 | +0.14(+2.59%) |
Apr 21, 2014 | 5.487 | 5.612 | 5.275 | 5.500 | 59,596 | +0.04(+0.73%) |
Apr 17, 2014 | 5.308 | 5.460 | 5.460 | 5.460 | 112,400 | +0.12(+2.25%) |
Apr 16, 2014 | 5.475 | 5.665 | 5.275 | 5.340 | 79,956 | -0.12(-2.20%) |
Apr 15, 2014 | 5.420 | 5.522 | 5.178 | 5.460 | 40,912 | +0.21(+4.00%) |
Apr 14, 2014 | 5.112 | 5.355 | 5.027 | 5.250 | 48,440 | +0.15(+2.94%) |
Apr 11, 2014 | 5.037 | 5.107 | 5.037 | 5.100 | 22,964 | -0.01(-0.10%) |
Apr 10, 2014 | 5.090 | 5.197 | 4.935 | 5.105 | 46,944 | +0.03(+0.64%) |
Apr 09, 2014 | 5.067 | 5.120 | 4.980 | 5.072 | 26,516 | +0.04(+0.69%) |
Apr 08, 2014 | 5.013 | 5.050 | 4.940 | 5.037 | 33,240 | +0.01(+0.25%) |
Apr 07, 2014 | 5.070 | 5.120 | 4.930 | 5.025 | 85,192 | -0.02(-0.35%) |
Apr 04, 2014 | 5.112 | 5.175 | 4.991 | 5.043 | 48,924 | -0.03(-0.69%) |
Apr 03, 2014 | 5.072 | 5.107 | 5.005 | 5.077 | 48,620 | +0.00(+0.00%) |
Apr 02, 2014 | 5.072 | 5.143 | 5.010 | 5.077 | 51,848 | +0.02(+0.45%) |
Apr 01, 2014 | 4.920 | 5.058 | 4.865 | 5.055 | 66,712 | +0.08(+1.71%) |
Mar 31, 2014 | 4.872 | 5.026 | 4.815 | 4.970 | 53,404 | +0.13(+2.79%) |
Mar 28, 2014 | 5.013 | 5.075 | 4.780 | 4.835 | 35,532 | -0.10(-2.08%) |
Mar 27, 2014 | 5.077 | 5.184 | 4.843 | 4.938 | 96,832 | -0.19(-3.66%) |
Mar 26, 2014 | 5.003 | 5.173 | 4.957 | 5.125 | 64,280 | -0.07(-1.39%) |
Mar 25, 2014 | 5.650 | 5.650 | 5.032 | 5.197 | 60,584 | -0.25(-4.55%) |
Mar 24, 2014 | 5.650 | 5.670 | 5.362 | 5.445 | 68,832 | -0.24(-4.26%) |
Mar 21, 2014 | 5.575 | 5.688 | 5.367 | 5.688 | 100,068 | +0.17(+2.99%) |
Mar 20, 2014 | 5.560 | 5.673 | 5.442 | 5.522 | 41,732 | -0.01(-0.18%) |
Mar 19, 2014 | 5.567 | 5.628 | 5.530 | 5.532 | 63,592 | -0.03(-0.54%) |
Mar 18, 2014 | 5.567 | 5.625 | 5.490 | 5.562 | 29,936 | -0.03(-0.58%) |
Mar 17, 2014 | 5.577 | 5.690 | 5.574 | 5.595 | 90,196 | +0.04(+0.67%) |
Mar 14, 2014 | 5.513 | 5.710 | 5.513 | 5.558 | 57,796 | +0.01(+0.18%) |
Mar 13, 2014 | 5.460 | 5.690 | 5.428 | 5.548 | 80,868 | -0.12(-2.20%) |
Mar 12, 2014 | 5.675 | 5.713 | 5.487 | 5.673 | 77,728 | +0.01(+0.13%) |
Mar 11, 2014 | 5.662 | 5.750 | 5.600 | 5.665 | 139,172 | +0.08(+1.48%) |
Mar 10, 2014 | 5.122 | 5.673 | 4.894 | 5.582 | 108,624 | +0.49(+9.73%) |
Mar 07, 2014 | 5.077 | 5.125 | 5.075 | 5.088 | 41,832 | +0.02(+0.39%) |
Mar 06, 2014 | 4.925 | 5.105 | 4.925 | 5.067 | 66,932 | +0.13(+2.63%) |
Mar 05, 2014 | 4.797 | 4.950 | 4.751 | 4.938 | 108,160 | +0.17(+3.67%) |
Mar 04, 2014 | 4.625 | 4.765 | 4.625 | 4.763 | 105,760 | +0.14(+2.97%) |
Mar 03, 2014 | 4.598 | 4.625 | 4.550 | 4.625 | 56,800 | +0.08(+1.76%) |
Feb 28, 2014 | 4.558 | 4.750 | 4.537 | 4.545 | 49,532 | -0.23(-4.77%) |
Feb 27, 2014 | 4.625 | 4.798 | 4.625 | 4.772 | 17,544 | +0.17(+3.64%) |
Feb 26, 2014 | 4.652 | 4.710 | 4.562 | 4.605 | 84,136 | -0.08(-1.71%) |
Feb 25, 2014 | 4.628 | 4.699 | 4.628 | 4.685 | 15,264 | -0.10(-2.14%) |
Feb 24, 2014 | 4.827 | 4.830 | 4.625 | 4.787 | 102,760 | -0.04(-0.88%) |
Feb 21, 2014 | 4.862 | 4.862 | 4.830 | 4.830 | 26,180 | -0.02(-0.46%) |
Feb 20, 2014 | 4.831 | 4.900 | 4.830 | 4.853 | 11,332 | -0.00(-0.10%) |
Feb 19, 2014 | 4.880 | 4.912 | 4.817 | 4.857 | 20,840 | -0.08(-1.52%) |
Feb 18, 2014 | 4.888 | 4.975 | 4.825 | 4.933 | 54,324 | +0.04(+0.92%) |
Feb 14, 2014 | 4.838 | 4.888 | 4.888 | 4.888 | 58,000 | -0.06(-1.16%) |
Feb 13, 2014 | 4.782 | 5.115 | 4.582 | 4.945 | 91,256 | +0.10(+1.96%) |
Feb 12, 2014 | 4.485 | 4.857 | 4.485 | 4.850 | 125,176 | +0.34(+7.54%) |
Feb 11, 2014 | 4.595 | 4.600 | 4.457 | 4.510 | 161,312 | -0.06(-1.20%) |
Feb 10, 2014 | 4.678 | 4.750 | 4.505 | 4.565 | 83,300 | -0.07(-1.56%) |
Feb 07, 2014 | 4.750 | 4.938 | 4.600 | 4.638 | 51,012 | -0.16(-3.23%) |
Feb 06, 2014 | 4.945 | 4.945 | 4.732 | 4.793 | 52,616 | -0.17(-3.43%) |
Feb 05, 2014 | 4.997 | 5.035 | 4.893 | 4.963 | 53,288 | -0.01(-0.25%) |
Feb 04, 2014 | 4.777 | 5.168 | 4.777 | 4.975 | 42,768 | +0.26(+5.46%) |
Feb 03, 2014 | 4.915 | 4.925 | 4.715 | 4.718 | 98,068 | -0.23(-4.70%) |
Jan 31, 2014 | 4.957 | 4.995 | 4.928 | 4.950 | 37,848 | -0.05(-1.05%) |
Jan 30, 2014 | 4.968 | 5.237 | 4.955 | 5.003 | 85,240 | +0.06(+1.27%) |
Jan 29, 2014 | 4.997 | 5.145 | 4.900 | 4.940 | 120,952 | -0.05(-1.05%) |
Jan 28, 2014 | 4.673 | 5.088 | 4.673 | 4.992 | 63,136 | +0.35(+7.60%) |
Jan 27, 2014 | 4.970 | 4.970 | 4.559 | 4.640 | 182,096 | -0.33(-6.55%) |
Jan 24, 2014 | 4.990 | 5.050 | 4.938 | 4.965 | 98,520 | -0.04(-0.70%) |
Jan 23, 2014 | 4.987 | 5.125 | 4.965 | 5.000 | 193,376 | +0.01(+0.30%) |
Jan 22, 2014 | 5.000 | 5.000 | 4.973 | 4.985 | 20,268 | -0.00(-0.05%) |
Jan 21, 2014 | 5.048 | 5.048 | 4.960 | 4.987 | 130,872 | -0.00(-0.10%) |
Jan 17, 2014 | 5.003 | 4.992 | 4.992 | 4.992 | 44,400 | -0.03(-0.65%) |
Jan 16, 2014 | 5.075 | 5.075 | 4.987 | 5.025 | 127,008 | -0.07(-1.47%) |
Jan 15, 2014 | 5.088 | 5.100 | 5.043 | 5.100 | 94,852 | +0.01(+0.25%) |
Jan 14, 2014 | 5.165 | 5.165 | 5.067 | 5.088 | 72,912 | -0.10(-1.88%) |
Jan 13, 2014 | 5.213 | 5.213 | 5.122 | 5.185 | 31,400 | -0.03(-0.53%) |
Jan 10, 2014 | 5.178 | 5.213 | 5.178 | 5.213 | 20,540 | +0.07(+1.26%) |
Jan 09, 2014 | 5.122 | 5.185 | 5.122 | 5.147 | 14,840 | +0.08(+1.63%) |
Jan 08, 2014 | 5.170 | 5.185 | 5.065 | 5.065 | 40,872 | -0.15(-2.83%) |
Jan 07, 2014 | 5.207 | 5.213 | 5.150 | 5.213 | 95,344 | +0.00(+0.00%) |
Jan 06, 2014 | 5.138 | 5.213 | 4.982 | 5.213 | 218,084 | +0.03(+0.48%) |
Jan 03, 2014 | 5.170 | 5.202 | 5.125 | 5.188 | 46,608 | +0.00(+0.00%) |
Jan 02, 2014 | 5.162 | 5.250 | 5.000 | 5.188 | 38,356 | +0.01(+0.14%) |
Dec 31, 2013 | 5.125 | 5.180 | 5.180 | 5.180 | 59,200 | -0.04(-0.67%) |
Dec 30, 2013 | 5.195 | 5.215 | 5.103 | 5.215 | 44,044 | +0.02(+0.34%) |
Dec 27, 2013 | 5.210 | 5.210 | 5.188 | 5.197 | 6,352 | +0.01(+0.14%) |
Dec 26, 2013 | 5.207 | 5.207 | 5.190 | 5.190 | 3,292 | +0.02(+0.29%) |
Dec 24, 2013 | 5.120 | 5.205 | 5.120 | 5.175 | 17,388 | -0.01(-0.14%) |
Dec 23, 2013 | 5.165 | 5.210 | 5.118 | 5.183 | 96,152 | +0.01(+0.14%) |
Dec 20, 2013 | 5.065 | 5.175 | 5.065 | 5.175 | 80,876 | +0.08(+1.57%) |
Dec 19, 2013 | 5.125 | 5.151 | 5.062 | 5.095 | 36,988 | -0.03(-0.49%) |
Dec 18, 2013 | 5.170 | 5.170 | 5.063 | 5.120 | 82,172 | -0.05(-1.06%) |
Dec 17, 2013 | 5.140 | 5.210 | 5.135 | 5.175 | 28,516 | +0.01(+0.19%) |
Dec 16, 2013 | 5.188 | 5.225 | 5.130 | 5.165 | 16,876 | -0.01(-0.19%) |
Dec 13, 2013 | 5.140 | 5.223 | 5.115 | 5.175 | 15,548 | +0.04(+0.83%) |
Dec 12, 2013 | 5.143 | 5.228 | 5.133 | 5.133 | 22,040 | -0.02(-0.48%) |
Dec 11, 2013 | 5.141 | 5.225 | 5.138 | 5.157 | 26,508 | -0.04(-0.72%) |
Dec 10, 2013 | 5.150 | 5.230 | 5.150 | 5.195 | 64,832 | +0.00(+0.05%) |
Dec 09, 2013 | 5.235 | 5.235 | 5.125 | 5.192 | 60,220 | -0.03(-0.53%) |
Dec 06, 2013 | 5.100 | 5.247 | 5.050 | 5.220 | 0 | +0.15(+2.91%) |
Dec 05, 2013 | 5.050 | 5.125 | 5.048 | 5.072 | 0 | +0.01(+0.20%) |
Dec 04, 2013 | 5.005 | 5.098 | 5.000 | 5.062 | 0 | +0.04(+0.85%) |
Dec 03, 2013 | 4.995 | 5.062 | 4.982 | 5.020 | 0 | +0.02(+0.50%) |
Dec 02, 2013 | 4.647 | 5.000 | 4.520 | 4.995 | 0 | +0.34(+7.36%) |
Nov 29, 2013 | 4.682 | 4.688 | 4.650 | 4.652 | 0 | -0.04(-0.75%) |
Nov 27, 2013 | 4.683 | 4.688 | 4.272 | 4.688 | 0 | +0.00(+0.11%) |
Nov 26, 2013 | 4.665 | 4.683 | 4.650 | 4.683 | 0 | +0.03(+0.59%) |
Nov 25, 2013 | 4.668 | 4.688 | 4.630 | 4.655 | 0 | +0.04(+0.76%) |
Nov 22, 2013 | 4.563 | 4.650 | 4.560 | 4.620 | 0 | +0.09(+1.99%) |
Nov 21, 2013 | 4.543 | 4.548 | 4.378 | 4.530 | 0 | +0.10(+2.26%) |
Nov 20, 2013 | 4.338 | 4.490 | 4.300 | 4.430 | 0 | +0.06(+1.49%) |
Nov 19, 2013 | 4.192 | 4.447 | 4.192 | 4.365 | 0 | +0.15(+3.62%) |
Nov 18, 2013 | 4.553 | 4.562 | 4.180 | 4.213 | 0 | -0.33(-7.26%) |
Nov 15, 2013 | 4.522 | 4.553 | 4.438 | 4.543 | 0 | +0.04(+0.89%) |
Nov 14, 2013 | 4.562 | 4.730 | 4.400 | 4.503 | 0 | -0.17(-3.69%) |
Nov 13, 2013 | 4.537 | 4.675 | 4.003 | 4.675 | 0 | +0.15(+3.37%) |
Nov 12, 2013 | 4.545 | 4.575 | 4.497 | 4.522 | 0 | -0.01(-0.17%) |
Nov 11, 2013 | 4.500 | 4.562 | 4.412 | 4.530 | 0 | +0.05(+1.12%) |
Nov 08, 2013 | 4.452 | 4.500 | 4.412 | 4.480 | 0 | -0.01(-0.17%) |
Nov 07, 2013 | 4.500 | 4.500 | 4.290 | 4.487 | 0 | +0.01(+0.17%) |
Nov 06, 2013 | 4.362 | 4.562 | 4.357 | 4.480 | 0 | +0.12(+2.63%) |
Nov 05, 2013 | 4.362 | 4.365 | 4.338 | 4.365 | 0 | +0.00(+0.06%) |
Nov 04, 2013 | 4.362 | 4.365 | 4.338 | 4.362 | 0 | -0.00(-0.06%) |
Nov 01, 2013 | 4.345 | 4.365 | 4.312 | 4.365 | 0 | +0.02(+0.34%) |
Oct 31, 2013 | 4.300 | 4.350 | 4.228 | 4.350 | 0 | +0.08(+1.81%) |
Oct 30, 2013 | 4.275 | 4.350 | 4.263 | 4.272 | 0 | -0.01(-0.18%) |
Oct 29, 2013 | 4.320 | 4.338 | 4.263 | 4.280 | 0 | -0.02(-0.47%) |
Oct 28, 2013 | 4.312 | 4.338 | 4.270 | 4.300 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 4.250 | 4.350 | 4.150 | 4.300 | 0 | +0.05(+1.18%) |
Oct 24, 2013 | 4.165 | 4.275 | 4.165 | 4.250 | 0 | +0.12(+2.97%) |
Oct 23, 2013 | 4.190 | 4.272 | 4.008 | 4.128 | 0 | -0.09(-2.13%) |
Oct 22, 2013 | 4.235 | 4.312 | 4.155 | 4.218 | 0 | -0.03(-0.76%) |
Oct 21, 2013 | 4.277 | 4.312 | 4.212 | 4.250 | 0 | -0.06(-1.33%) |
Oct 18, 2013 | 4.298 | 4.312 | 4.282 | 4.308 | 50,188 | +0.01(+0.23%) |
Oct 17, 2013 | 4.213 | 4.298 | 4.210 | 4.298 | 0 | +0.07(+1.72%) |
Oct 16, 2013 | 4.112 | 4.250 | 4.105 | 4.225 | 0 | +0.15(+3.62%) |
Oct 15, 2013 | 4.200 | 4.305 | 3.896 | 4.077 | 0 | -0.12(-2.86%) |
Oct 14, 2013 | 4.298 | 4.362 | 4.123 | 4.197 | 0 | -0.12(-2.84%) |
Oct 11, 2013 | 4.305 | 4.468 | 4.277 | 4.320 | 0 | +0.00(+0.06%) |
Oct 10, 2013 | 4.312 | 4.317 | 4.258 | 4.317 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 4.357 | 4.362 | 4.260 | 4.317 | 0 | -0.04(-1.03%) |
Oct 08, 2013 | 4.338 | 4.362 | 4.285 | 4.362 | 0 | +0.02(+0.52%) |
Oct 07, 2013 | 4.303 | 4.362 | 4.303 | 4.340 | 0 | -0.01(-0.17%) |
Oct 04, 2013 | 4.362 | 4.362 | 4.258 | 4.348 | 0 | -0.01(-0.17%) |
Oct 03, 2013 | 4.375 | 4.375 | 4.253 | 4.355 | 0 | +0.01(+0.23%) |
Oct 02, 2013 | 4.258 | 4.355 | 4.203 | 4.345 | 0 | +0.03(+0.64%) |