Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 4.496 | 4.496 | 4.272 | 4.299 | 373,794 | -0.20(-4.38%) |
Sep 29, 2014 | 4.433 | 4.558 | 4.370 | 4.496 | 258,853 | +0.02(+0.40%) |
Sep 26, 2014 | 4.540 | 4.596 | 4.460 | 4.478 | 175,105 | -0.06(-1.38%) |
Sep 25, 2014 | 4.719 | 4.746 | 4.415 | 4.540 | 217,118 | -0.18(-3.80%) |
Sep 24, 2014 | 4.693 | 4.782 | 4.683 | 4.719 | 80,595 | +0.01(+0.19%) |
Sep 23, 2014 | 4.693 | 4.809 | 4.666 | 4.710 | 97,196 | +0.00(+0.00%) |
Sep 22, 2014 | 4.881 | 4.890 | 4.666 | 4.710 | 197,756 | -0.17(-3.49%) |
Sep 19, 2014 | 4.907 | 4.952 | 4.845 | 4.881 | 114,034 | -0.04(-0.91%) |
Sep 18, 2014 | 4.952 | 5.033 | 4.890 | 4.925 | 111,294 | -0.04(-0.72%) |
Sep 17, 2014 | 4.916 | 5.069 | 4.916 | 4.961 | 93,976 | +0.02(+0.36%) |
Sep 16, 2014 | 5.051 | 5.051 | 4.899 | 4.943 | 125,620 | -0.11(-2.13%) |
Sep 15, 2014 | 4.997 | 5.104 | 4.728 | 5.051 | 319,535 | +0.00(+0.00%) |
Sep 12, 2014 | 5.015 | 5.122 | 4.943 | 5.051 | 117,156 | +0.00(+0.00%) |
Sep 11, 2014 | 5.051 | 5.149 | 5.024 | 5.051 | 90,409 | -0.05(-1.05%) |
Sep 10, 2014 | 5.185 | 5.221 | 5.078 | 5.104 | 122,608 | -0.04(-0.87%) |
Sep 09, 2014 | 5.104 | 5.230 | 5.033 | 5.149 | 189,448 | +0.04(+0.88%) |
Sep 08, 2014 | 5.140 | 5.194 | 5.069 | 5.104 | 131,105 | +0.02(+0.35%) |
Sep 05, 2014 | 4.970 | 5.131 | 4.970 | 5.087 | 95,149 | +0.10(+1.97%) |
Sep 04, 2014 | 5.078 | 5.230 | 4.988 | 4.988 | 156,053 | +0.02(+0.36%) |
Sep 03, 2014 | 5.024 | 5.046 | 4.934 | 4.970 | 200,609 | -0.06(-1.25%) |
Sep 02, 2014 | 5.167 | 5.185 | 4.970 | 5.033 | 277,547 | -0.05(-1.06%) |
Aug 29, 2014 | 5.078 | 5.087 | 5.087 | 5.087 | 90,561 | +0.07(+1.34%) |
Aug 28, 2014 | 4.872 | 5.051 | 4.863 | 5.019 | 210,319 | +0.09(+1.91%) |
Aug 27, 2014 | 4.845 | 4.961 | 4.845 | 4.925 | 177,075 | +0.14(+3.00%) |
Aug 26, 2014 | 4.719 | 4.889 | 4.666 | 4.782 | 389,964 | -0.08(-1.66%) |
Aug 25, 2014 | 4.836 | 4.943 | 4.818 | 4.863 | 141,030 | -0.06(-1.27%) |
Aug 22, 2014 | 4.809 | 4.961 | 4.791 | 4.925 | 105,150 | +0.10(+2.04%) |
Aug 21, 2014 | 4.836 | 4.863 | 4.755 | 4.827 | 109,201 | -0.05(-1.10%) |
Aug 20, 2014 | 4.899 | 4.925 | 4.800 | 4.881 | 83,333 | -0.01(-0.18%) |
Aug 19, 2014 | 4.907 | 4.934 | 4.872 | 4.890 | 69,730 | +0.01(+0.18%) |
Aug 18, 2014 | 4.791 | 4.943 | 4.773 | 4.881 | 113,914 | +0.05(+1.11%) |
Aug 15, 2014 | 4.836 | 4.872 | 4.702 | 4.827 | 125,681 | -0.03(-0.55%) |
Aug 14, 2014 | 4.657 | 4.890 | 4.657 | 4.854 | 122,320 | +0.15(+3.24%) |
Aug 13, 2014 | 4.952 | 4.997 | 4.693 | 4.702 | 409,061 | -0.25(-5.06%) |
Aug 12, 2014 | 5.015 | 5.060 | 4.890 | 4.952 | 113,077 | -0.06(-1.25%) |
Aug 11, 2014 | 4.979 | 5.060 | 4.863 | 5.015 | 202,246 | +0.04(+0.90%) |
Aug 08, 2014 | 4.979 | 5.060 | 4.845 | 4.970 | 236,004 | -0.01(-0.18%) |
Aug 07, 2014 | 4.899 | 5.194 | 4.899 | 4.979 | 761,840 | +0.12(+2.39%) |
Aug 06, 2014 | 4.478 | 4.925 | 4.478 | 4.863 | 941,639 | +0.37(+8.17%) |
Aug 05, 2014 | 4.755 | 4.881 | 4.455 | 4.496 | 1,168,787 | -0.28(-5.82%) |
Aug 04, 2014 | 5.042 | 5.140 | 4.755 | 4.773 | 556,991 | -0.26(-5.16%) |
Aug 01, 2014 | 5.024 | 5.234 | 5.024 | 5.033 | 273,212 | -0.01(-0.18%) |
Jul 31, 2014 | 5.561 | 5.561 | 5.006 | 5.042 | 841,460 | -0.59(-10.49%) |
Jul 30, 2014 | 5.731 | 5.848 | 5.615 | 5.633 | 252,165 | -0.09(-1.57%) |
Jul 29, 2014 | 5.928 | 6.099 | 5.696 | 5.722 | 545,989 | -0.50(-8.06%) |
Jul 28, 2014 | 6.322 | 6.376 | 6.287 | 6.224 | 329,287 | -0.11(-1.70%) |
Jul 25, 2014 | 6.313 | 6.367 | 6.271 | 6.331 | 87,271 | +0.02(+0.28%) |
Jul 24, 2014 | 6.367 | 6.484 | 6.296 | 6.313 | 158,633 | -0.04(-0.56%) |
Jul 23, 2014 | 6.475 | 6.475 | 6.278 | 6.349 | 189,984 | -0.15(-2.34%) |
Jul 22, 2014 | 6.358 | 6.502 | 6.331 | 6.502 | 141,405 | +0.13(+2.11%) |
Jul 21, 2014 | 6.233 | 6.394 | 6.233 | 6.367 | 113,087 | +0.04(+0.57%) |
Jul 18, 2014 | 6.296 | 6.448 | 6.215 | 6.331 | 123,290 | +0.09(+1.43%) |
Jul 17, 2014 | 6.313 | 6.403 | 6.161 | 6.242 | 122,037 | -0.13(-2.11%) |
Jul 16, 2014 | 6.376 | 6.416 | 6.170 | 6.376 | 157,616 | +0.05(+0.85%) |
Jul 15, 2014 | 6.296 | 6.403 | 6.188 | 6.322 | 124,628 | +0.02(+0.28%) |
Jul 14, 2014 | 6.125 | 6.349 | 6.099 | 6.304 | 133,344 | +0.15(+2.47%) |
Jul 11, 2014 | 6.134 | 6.206 | 6.099 | 6.152 | 63,145 | +0.05(+0.88%) |
Jul 10, 2014 | 5.884 | 6.269 | 5.866 | 6.099 | 199,229 | +0.01(+0.15%) |
Jul 09, 2014 | 6.134 | 6.197 | 6.018 | 6.090 | 108,175 | +0.03(+0.44%) |
Jul 08, 2014 | 6.107 | 6.340 | 6.000 | 6.063 | 258,460 | -0.24(-3.84%) |
Jul 07, 2014 | 6.439 | 6.457 | 6.269 | 6.304 | 175,440 | -0.21(-3.16%) |
Jul 03, 2014 | 6.510 | 6.510 | 6.510 | 6.510 | 60,746 | -0.01(-0.14%) |
Jul 02, 2014 | 6.510 | 6.582 | 6.475 | 6.519 | 150,692 | +0.08(+1.25%) |
Jul 01, 2014 | 6.278 | 6.555 | 6.278 | 6.439 | 193,878 | +0.13(+1.99%) |
Jun 30, 2014 | 6.233 | 6.358 | 6.170 | 6.313 | 108,900 | +0.05(+0.86%) |
Jun 27, 2014 | 6.304 | 6.367 | 6.233 | 6.260 | 128,120 | +0.02(+0.29%) |
Jun 26, 2014 | 5.991 | 6.304 | 5.991 | 6.242 | 175,874 | +0.20(+3.26%) |
Jun 25, 2014 | 6.054 | 6.125 | 5.973 | 6.045 | 82,199 | -0.08(-1.32%) |
Jun 24, 2014 | 6.027 | 6.349 | 5.964 | 6.125 | 268,123 | +0.09(+1.48%) |
Jun 23, 2014 | 5.973 | 6.134 | 5.964 | 6.036 | 159,547 | +0.04(+0.60%) |
Jun 20, 2014 | 6.018 | 6.027 | 5.946 | 6.000 | 51,534 | +0.00(+0.00%) |
Jun 19, 2014 | 5.875 | 6.125 | 5.848 | 6.000 | 147,804 | +0.13(+2.29%) |
Jun 18, 2014 | 5.911 | 5.946 | 5.830 | 5.866 | 90,526 | -0.05(-0.91%) |
Jun 17, 2014 | 5.875 | 5.982 | 5.821 | 5.919 | 154,006 | +0.00(+0.00%) |
Jun 16, 2014 | 5.910 | 6.036 | 5.848 | 5.919 | 87,555 | -0.02(-0.30%) |
Jun 13, 2014 | 6.018 | 6.045 | 5.875 | 5.937 | 91,948 | -0.06(-1.04%) |
Jun 12, 2014 | 6.081 | 6.179 | 5.973 | 6.000 | 97,321 | -0.08(-1.33%) |
Jun 11, 2014 | 5.973 | 6.197 | 5.893 | 6.081 | 291,588 | +0.07(+1.19%) |
Jun 10, 2014 | 5.919 | 6.090 | 5.919 | 6.009 | 121,031 | -0.05(-0.89%) |
Jun 06, 2014 | 6.027 | 6.130 | 5.928 | 6.063 | 277,317 | +0.13(+2.11%) |
Jun 05, 2014 | 5.875 | 5.991 | 5.812 | 5.937 | 142,364 | +0.10(+1.69%) |
Jun 04, 2014 | 5.821 | 5.937 | 5.803 | 5.839 | 71,352 | -0.04(-0.61%) |
Jun 03, 2014 | 5.803 | 5.893 | 5.669 | 5.875 | 373,514 | +0.07(+1.23%) |
Jun 02, 2014 | 5.839 | 5.884 | 5.705 | 5.803 | 156,800 | +0.10(+1.73%) |
May 30, 2014 | 5.731 | 5.848 | 5.678 | 5.705 | 213,920 | -0.09(-1.55%) |
May 29, 2014 | 5.570 | 5.893 | 5.570 | 5.794 | 256,357 | +0.20(+3.52%) |
May 28, 2014 | 5.570 | 5.642 | 5.561 | 5.597 | 108,748 | +0.04(+0.81%) |
May 27, 2014 | 5.445 | 5.642 | 5.382 | 5.552 | 204,838 | +0.16(+2.99%) |
May 23, 2014 | 5.310 | 5.391 | 5.391 | 5.391 | 122,497 | +0.06(+1.18%) |
May 22, 2014 | 5.194 | 5.373 | 5.194 | 5.328 | 81,888 | +0.06(+1.19%) |
May 21, 2014 | 5.302 | 5.373 | 5.257 | 5.266 | 97,708 | +0.04(+0.68%) |
May 20, 2014 | 5.373 | 5.400 | 5.212 | 5.230 | 199,329 | -0.17(-3.15%) |
May 19, 2014 | 5.176 | 5.534 | 5.176 | 5.400 | 286,377 | +0.13(+2.55%) |
May 16, 2014 | 5.078 | 5.463 | 5.060 | 5.266 | 408,738 | +0.24(+4.81%) |
May 15, 2014 | 5.060 | 5.087 | 4.890 | 5.024 | 189,459 | -0.04(-0.71%) |
May 14, 2014 | 5.131 | 5.230 | 5.015 | 5.060 | 139,039 | -0.10(-1.91%) |
May 13, 2014 | 5.194 | 5.248 | 4.988 | 5.158 | 264,447 | -0.05(-1.03%) |
May 12, 2014 | 5.194 | 5.373 | 5.024 | 5.212 | 696,084 | +0.19(+3.74%) |
May 09, 2014 | 5.051 | 5.121 | 4.943 | 5.024 | 167,982 | -0.03(-0.53%) |
May 08, 2014 | 5.104 | 5.266 | 4.970 | 5.051 | 256,983 | -0.09(-1.74%) |
May 07, 2014 | 5.257 | 5.257 | 5.015 | 5.140 | 243,203 | -0.13(-2.38%) |
May 06, 2014 | 5.436 | 5.499 | 5.248 | 5.266 | 149,993 | -0.22(-4.08%) |
May 05, 2014 | 5.337 | 5.499 | 5.266 | 5.490 | 203,314 | +0.12(+2.17%) |
May 02, 2014 | 5.579 | 5.579 | 5.346 | 5.373 | 465,370 | -0.22(-4.00%) |
May 01, 2014 | 5.284 | 5.597 | 5.248 | 5.597 | 508,575 | +0.48(+9.46%) |
Apr 30, 2014 | 5.660 | 5.678 | 4.737 | 5.113 | 1,812,028 | -0.74(-12.69%) |
Apr 29, 2014 | 5.812 | 5.937 | 5.615 | 5.857 | 566,037 | +0.16(+2.83%) |
Apr 28, 2014 | 6.081 | 6.081 | 5.588 | 5.696 | 520,572 | -0.36(-5.92%) |
Apr 25, 2014 | 6.278 | 6.331 | 6.009 | 6.054 | 321,676 | -0.27(-4.25%) |
Apr 24, 2014 | 6.448 | 6.448 | 6.260 | 6.322 | 214,498 | +0.00(+0.00%) |
Apr 23, 2014 | 6.349 | 6.430 | 6.296 | 6.322 | 199,754 | -0.05(-0.84%) |
Apr 22, 2014 | 6.143 | 6.448 | 6.072 | 6.376 | 577,599 | +0.33(+5.48%) |
Apr 21, 2014 | 6.134 | 6.220 | 6.000 | 6.045 | 156,817 | -0.08(-1.32%) |
Apr 17, 2014 | 6.090 | 6.125 | 6.125 | 6.125 | 148,516 | -0.01(-0.15%) |
Apr 16, 2014 | 6.107 | 6.143 | 5.928 | 6.134 | 136,091 | +0.13(+2.09%) |
Apr 15, 2014 | 6.081 | 6.242 | 5.722 | 6.009 | 454,912 | -0.07(-1.18%) |
Apr 14, 2014 | 6.349 | 6.358 | 6.072 | 6.081 | 400,127 | +0.03(+0.44%) |
Apr 11, 2014 | 6.081 | 6.220 | 6.009 | 6.054 | 322,887 | -0.08(-1.31%) |
Apr 10, 2014 | 6.627 | 6.648 | 6.090 | 6.134 | 480,855 | -0.42(-6.42%) |
Apr 09, 2014 | 6.358 | 6.582 | 6.161 | 6.555 | 657,322 | +0.42(+6.86%) |
Apr 08, 2014 | 6.081 | 6.206 | 6.000 | 6.134 | 276,054 | +0.09(+1.48%) |
Apr 07, 2014 | 6.116 | 6.278 | 5.910 | 6.045 | 537,810 | -0.15(-2.46%) |
Apr 04, 2014 | 6.358 | 6.510 | 6.090 | 6.197 | 580,432 | -0.17(-2.67%) |
Apr 03, 2014 | 6.519 | 6.519 | 6.287 | 6.367 | 438,025 | -0.18(-2.74%) |
Apr 02, 2014 | 6.555 | 6.707 | 6.448 | 6.546 | 435,881 | +0.01(+0.14%) |
Apr 01, 2014 | 6.519 | 6.591 | 6.466 | 6.537 | 353,462 | +0.04(+0.69%) |
Mar 31, 2014 | 6.475 | 6.627 | 6.439 | 6.493 | 416,088 | +0.10(+1.54%) |
Mar 28, 2014 | 6.439 | 6.528 | 6.322 | 6.394 | 155,643 | +0.01(+0.14%) |
Mar 27, 2014 | 6.322 | 6.493 | 6.242 | 6.385 | 444,941 | -0.04(-0.56%) |
Mar 26, 2014 | 6.663 | 6.743 | 6.313 | 6.421 | 641,833 | -0.18(-2.71%) |
Mar 25, 2014 | 6.743 | 6.806 | 6.475 | 6.600 | 703,580 | -0.12(-1.73%) |
Mar 24, 2014 | 6.994 | 7.021 | 6.313 | 6.716 | 1,095,175 | -0.30(-4.34%) |
Mar 21, 2014 | 7.191 | 7.200 | 6.958 | 7.021 | 467,886 | -0.14(-2.00%) |
Mar 20, 2014 | 7.057 | 7.191 | 6.976 | 7.164 | 327,844 | +0.10(+1.39%) |
Mar 19, 2014 | 7.272 | 7.397 | 7.030 | 7.066 | 728,141 | -0.24(-3.31%) |
Mar 18, 2014 | 7.361 | 7.478 | 7.245 | 7.307 | 359,478 | -0.08(-1.09%) |
Mar 17, 2014 | 7.424 | 7.477 | 7.334 | 7.388 | 276,646 | +0.09(+1.23%) |
Mar 14, 2014 | 7.236 | 7.424 | 7.119 | 7.299 | 384,287 | +0.06(+0.87%) |
Mar 13, 2014 | 7.585 | 7.639 | 7.182 | 7.236 | 505,347 | -0.30(-3.92%) |
Mar 12, 2014 | 7.209 | 7.585 | 7.057 | 7.531 | 668,862 | +0.31(+4.34%) |
Mar 11, 2014 | 7.388 | 7.505 | 7.191 | 7.218 | 589,744 | -0.10(-1.35%) |
Mar 10, 2014 | 7.478 | 7.621 | 7.236 | 7.316 | 678,674 | -0.05(-0.73%) |
Mar 07, 2014 | 7.522 | 7.602 | 7.263 | 7.370 | 478,480 | -0.08(-1.08%) |
Mar 06, 2014 | 7.612 | 7.854 | 7.451 | 7.451 | 983,359 | -0.06(-0.83%) |
Mar 05, 2014 | 7.576 | 7.827 | 7.442 | 7.513 | 4,692,901 | -0.56(-6.98%) |
Mar 04, 2014 | 8.113 | 8.149 | 8.006 | 8.078 | 367,913 | +0.17(+2.15%) |
Mar 03, 2014 | 7.800 | 8.079 | 7.719 | 7.907 | 507,063 | +0.00(+0.00%) |
Feb 28, 2014 | 8.096 | 8.167 | 7.746 | 7.907 | 521,841 | -0.23(-2.86%) |
Feb 27, 2014 | 7.845 | 8.149 | 7.836 | 8.140 | 1,015,225 | +0.39(+5.09%) |
Feb 26, 2014 | 7.881 | 8.042 | 7.737 | 7.746 | 503,000 | -0.13(-1.59%) |
Feb 25, 2014 | 7.451 | 8.033 | 7.451 | 7.872 | 926,021 | +0.51(+6.93%) |
Feb 24, 2014 | 7.397 | 7.719 | 7.343 | 7.361 | 667,125 | -0.08(-1.08%) |
Feb 21, 2014 | 8.033 | 8.042 | 7.308 | 7.442 | 1,103,811 | -0.39(-4.92%) |
Feb 20, 2014 | 7.281 | 8.042 | 7.281 | 7.827 | 2,113,158 | +0.57(+7.90%) |
Feb 19, 2014 | 7.531 | 7.576 | 7.209 | 7.254 | 252,100 | -0.27(-3.57%) |
Feb 18, 2014 | 7.290 | 7.594 | 7.263 | 7.522 | 595,181 | +0.31(+4.35%) |
Feb 14, 2014 | 7.218 | 7.209 | 7.209 | 7.209 | 186,594 | +0.00(+0.00%) |
Feb 13, 2014 | 6.967 | 7.343 | 6.949 | 7.209 | 413,868 | +0.17(+2.42%) |
Feb 12, 2014 | 7.075 | 7.164 | 6.940 | 7.039 | 253,552 | -0.01(-0.13%) |
Feb 11, 2014 | 7.075 | 7.182 | 6.913 | 7.048 | 449,526 | +0.02(+0.25%) |
Feb 10, 2014 | 7.057 | 7.066 | 6.806 | 7.030 | 433,120 | +0.06(+0.90%) |
Feb 07, 2014 | 6.949 | 7.021 | 6.779 | 6.967 | 302,764 | +0.18(+2.64%) |
Feb 06, 2014 | 6.663 | 6.842 | 6.636 | 6.788 | 334,352 | +0.30(+4.70%) |
Feb 05, 2014 | 6.484 | 6.627 | 6.358 | 6.484 | 226,994 | -0.05(-0.82%) |
Feb 04, 2014 | 6.403 | 6.681 | 6.269 | 6.537 | 289,608 | +0.10(+1.53%) |
Feb 03, 2014 | 6.699 | 6.716 | 6.313 | 6.439 | 409,356 | -0.31(-4.64%) |
Jan 31, 2014 | 6.725 | 6.896 | 6.596 | 6.752 | 246,314 | -0.14(-2.08%) |
Jan 30, 2014 | 6.716 | 6.896 | 6.537 | 6.896 | 472,178 | +0.13(+1.99%) |
Jan 29, 2014 | 6.376 | 7.030 | 6.340 | 6.761 | 1,164,967 | +0.56(+9.10%) |
Jan 28, 2014 | 6.457 | 6.457 | 6.134 | 6.197 | 313,734 | -0.29(-4.42%) |
Jan 27, 2014 | 6.564 | 6.672 | 6.197 | 6.484 | 370,913 | -0.09(-1.36%) |
Jan 24, 2014 | 6.573 | 6.707 | 6.305 | 6.573 | 536,657 | +0.03(+0.41%) |
Jan 23, 2014 | 6.663 | 6.748 | 6.385 | 6.546 | 435,318 | -0.20(-2.92%) |
Jan 22, 2014 | 6.099 | 6.904 | 5.910 | 6.743 | 1,287,605 | +0.59(+9.61%) |
Jan 21, 2014 | 6.457 | 6.627 | 6.072 | 6.152 | 974,027 | -0.41(-6.28%) |
Jan 17, 2014 | 6.672 | 6.564 | 6.564 | 6.564 | 205,912 | -0.14(-2.14%) |
Jan 16, 2014 | 6.743 | 6.869 | 6.672 | 6.707 | 340,793 | -0.04(-0.53%) |
Jan 15, 2014 | 6.896 | 7.227 | 6.654 | 6.743 | 859,967 | -0.15(-2.21%) |
Jan 14, 2014 | 6.797 | 6.913 | 6.779 | 6.896 | 175,424 | +0.22(+3.36%) |
Jan 13, 2014 | 6.806 | 6.922 | 6.645 | 6.672 | 247,664 | -0.07(-1.06%) |
Jan 10, 2014 | 6.833 | 6.904 | 6.627 | 6.743 | 121,422 | -0.01(-0.13%) |
Jan 09, 2014 | 6.681 | 6.815 | 6.546 | 6.752 | 195,504 | +0.07(+1.07%) |
Jan 08, 2014 | 6.994 | 6.994 | 6.654 | 6.681 | 354,830 | -0.27(-3.87%) |
Jan 07, 2014 | 6.887 | 7.066 | 6.806 | 6.949 | 480,560 | +0.10(+1.44%) |
Jan 06, 2014 | 6.842 | 6.887 | 6.699 | 6.851 | 406,478 | +0.01(+0.13%) |
Jan 03, 2014 | 6.421 | 6.887 | 6.394 | 6.842 | 653,347 | +0.47(+7.30%) |
Jan 02, 2014 | 6.322 | 6.493 | 6.313 | 6.376 | 178,951 | -0.01(-0.14%) |
Dec 31, 2013 | 6.484 | 6.385 | 6.385 | 6.385 | 385,025 | +0.13(+2.00%) |
Dec 30, 2013 | 6.358 | 6.421 | 6.125 | 6.260 | 325,672 | -0.13(-2.10%) |
Dec 27, 2013 | 6.564 | 6.627 | 6.331 | 6.394 | 147,154 | -0.20(-2.99%) |
Dec 26, 2013 | 6.519 | 6.609 | 6.421 | 6.591 | 338,599 | +0.18(+2.79%) |
Dec 24, 2013 | 6.475 | 6.519 | 6.358 | 6.412 | 123,814 | +0.05(+0.85%) |
Dec 23, 2013 | 6.269 | 6.367 | 6.215 | 6.358 | 331,163 | +0.34(+5.65%) |
Dec 20, 2013 | 6.009 | 6.099 | 5.920 | 6.018 | 154,619 | +0.04(+0.75%) |
Dec 19, 2013 | 6.027 | 6.028 | 5.830 | 5.973 | 182,048 | +0.03(+0.45%) |
Dec 18, 2013 | 5.955 | 6.027 | 5.830 | 5.946 | 123,335 | +0.00(+0.00%) |
Dec 17, 2013 | 5.902 | 6.009 | 5.902 | 5.946 | 79,399 | +0.03(+0.45%) |
Dec 16, 2013 | 5.964 | 6.000 | 5.866 | 5.919 | 164,214 | -0.07(-1.20%) |
Dec 13, 2013 | 5.893 | 6.036 | 5.812 | 5.991 | 129,076 | +0.19(+3.24%) |
Dec 12, 2013 | 5.812 | 5.928 | 5.740 | 5.803 | 235,675 | -0.14(-2.41%) |
Dec 11, 2013 | 6.251 | 6.269 | 5.910 | 5.946 | 317,790 | -0.18(-2.92%) |
Dec 10, 2013 | 6.099 | 6.269 | 6.090 | 6.125 | 243,072 | -0.11(-1.72%) |
Dec 09, 2013 | 6.099 | 6.340 | 5.966 | 6.233 | 472,406 | +0.14(+2.35%) |
Dec 06, 2013 | 5.812 | 6.125 | 5.774 | 6.090 | 0 | +0.30(+5.18%) |
Dec 05, 2013 | 5.552 | 5.866 | 5.507 | 5.790 | 0 | +0.17(+2.95%) |
Dec 04, 2013 | 5.633 | 5.758 | 5.561 | 5.624 | 0 | -0.07(-1.26%) |
Dec 03, 2013 | 5.767 | 5.776 | 5.624 | 5.696 | 0 | -0.10(-1.70%) |
Dec 02, 2013 | 5.857 | 6.000 | 5.758 | 5.794 | 0 | -0.08(-1.37%) |
Nov 29, 2013 | 5.937 | 6.072 | 5.857 | 5.875 | 0 | +0.03(+0.46%) |
Nov 27, 2013 | 6.090 | 6.206 | 5.821 | 5.848 | 0 | -0.18(-2.97%) |
Nov 26, 2013 | 5.472 | 6.072 | 5.391 | 6.027 | 0 | +0.56(+10.15%) |
Nov 25, 2013 | 5.337 | 5.490 | 5.266 | 5.472 | 251,145 | +0.26(+4.98%) |
Nov 22, 2013 | 5.194 | 5.266 | 5.104 | 5.212 | 0 | -0.02(-0.34%) |
Nov 21, 2013 | 5.087 | 5.302 | 5.051 | 5.230 | 0 | +0.15(+3.00%) |
Nov 20, 2013 | 5.024 | 5.257 | 4.890 | 5.078 | 0 | -0.03(-0.53%) |
Nov 19, 2013 | 5.239 | 5.328 | 5.078 | 5.104 | 0 | -0.21(-4.04%) |
Nov 18, 2013 | 5.382 | 5.543 | 5.212 | 5.319 | 0 | -0.05(-1.00%) |
Nov 15, 2013 | 5.418 | 5.481 | 5.328 | 5.373 | 0 | -0.06(-1.15%) |
Nov 14, 2013 | 5.454 | 5.507 | 5.383 | 5.436 | 0 | -0.13(-2.25%) |
Nov 13, 2013 | 5.516 | 5.606 | 5.445 | 5.561 | 0 | +0.10(+1.80%) |
Nov 12, 2013 | 5.239 | 5.507 | 5.077 | 5.463 | 0 | +0.22(+4.27%) |
Nov 11, 2013 | 5.346 | 5.427 | 5.212 | 5.239 | 0 | -0.11(-2.01%) |
Nov 08, 2013 | 5.087 | 5.463 | 5.087 | 5.346 | 0 | +0.27(+5.29%) |
Nov 07, 2013 | 5.382 | 5.445 | 4.988 | 5.078 | 0 | -0.32(-5.97%) |
Nov 06, 2013 | 5.561 | 5.642 | 5.337 | 5.400 | 0 | -0.08(-1.47%) |
Nov 05, 2013 | 5.615 | 5.812 | 5.427 | 5.481 | 0 | -0.16(-2.78%) |
Nov 04, 2013 | 6.027 | 6.063 | 5.624 | 5.637 | 0 | -0.14(-2.40%) |
Nov 01, 2013 | 5.507 | 5.910 | 5.463 | 5.776 | 0 | +0.32(+5.91%) |
Oct 31, 2013 | 5.642 | 5.651 | 5.284 | 5.454 | 0 | -0.24(-4.25%) |
Oct 30, 2013 | 6.466 | 6.555 | 5.597 | 5.696 | 0 | -1.07(-15.87%) |
Oct 29, 2013 | 6.412 | 6.824 | 6.385 | 6.770 | 0 | +0.43(+6.78%) |
Oct 28, 2013 | 6.537 | 6.546 | 6.331 | 6.340 | 442,427 | -0.15(-2.34%) |
Oct 25, 2013 | 6.206 | 6.618 | 6.143 | 6.493 | 0 | +0.33(+5.38%) |
Oct 24, 2013 | 6.340 | 6.340 | 6.081 | 6.161 | 0 | -0.19(-2.96%) |
Oct 23, 2013 | 6.537 | 6.555 | 6.322 | 6.349 | 0 | -0.21(-3.14%) |
Oct 22, 2013 | 6.573 | 6.672 | 6.412 | 6.555 | 0 | +0.07(+1.11%) |
Oct 21, 2013 | 6.448 | 6.493 | 6.269 | 6.484 | 0 | +0.26(+4.17%) |
Oct 18, 2013 | 6.018 | 6.304 | 5.973 | 6.224 | 255,879 | +0.23(+3.89%) |
Oct 17, 2013 | 6.188 | 6.206 | 5.910 | 5.991 | 0 | -0.09(-1.47%) |
Oct 16, 2013 | 6.018 | 6.121 | 5.928 | 6.081 | 0 | +0.09(+1.49%) |
Oct 15, 2013 | 6.206 | 6.242 | 5.919 | 5.991 | 0 | -0.21(-3.46%) |
Oct 14, 2013 | 6.206 | 6.269 | 6.081 | 6.206 | 226,044 | +0.20(+3.28%) |
Oct 11, 2013 | 5.937 | 6.045 | 5.821 | 6.009 | 0 | +0.10(+1.67%) |
Oct 10, 2013 | 5.910 | 6.090 | 5.839 | 5.910 | 0 | +0.09(+1.62%) |
Oct 09, 2013 | 5.946 | 5.982 | 5.660 | 5.816 | 0 | -0.12(-2.04%) |
Oct 08, 2013 | 6.134 | 6.170 | 5.615 | 5.937 | 739,059 | -0.30(-4.74%) |
Oct 07, 2013 | 6.269 | 6.484 | 6.170 | 6.233 | 0 | -0.06(-1.00%) |
Oct 04, 2013 | 6.188 | 6.448 | 6.188 | 6.296 | 0 | +0.06(+1.01%) |
Oct 03, 2013 | 6.493 | 6.493 | 6.117 | 6.233 | 0 | -0.29(-4.40%) |
Oct 02, 2013 | 6.555 | 6.645 | 6.412 | 6.519 | 0 | -0.01(-0.14%) |