Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.06 | 15.27 | 14.14 | 14.24 | 326,868 | -0.91(-6.01%) |
Jan 29, 2015 | 15.17 | 15.30 | 14.58 | 15.15 | 287,216 | +0.09(+0.60%) |
Jan 28, 2015 | 15.70 | 15.99 | 15.00 | 15.06 | 393,052 | -0.58(-3.71%) |
Jan 27, 2015 | 15.30 | 16.00 | 15.19 | 15.64 | 646,997 | +0.08(+0.51%) |
Jan 26, 2015 | 14.19 | 15.58 | 14.02 | 15.56 | 715,125 | +1.48(+10.51%) |
Jan 23, 2015 | 14.00 | 14.11 | 13.55 | 14.08 | 421,952 | +0.08(+0.57%) |
Jan 22, 2015 | 14.65 | 14.68 | 13.53 | 14.00 | 1,172,810 | -0.15(-1.06%) |
Jan 21, 2015 | 13.74 | 14.89 | 13.40 | 14.15 | 1,137,628 | +0.54(+3.97%) |
Jan 20, 2015 | 13.30 | 13.73 | 12.37 | 13.61 | 745,068 | +0.04(+0.29%) |
Jan 16, 2015 | 13.51 | 14.04 | 13.16 | 13.57 | 553,998 | +0.18(+1.34%) |
Jan 15, 2015 | 15.15 | 15.24 | 13.08 | 13.39 | 1,122,708 | -1.59(-10.61%) |
Jan 14, 2015 | 15.07 | 15.28 | 14.56 | 14.98 | 587,061 | -0.25(-1.64%) |
Jan 13, 2015 | 16.00 | 16.22 | 15.01 | 15.23 | 678,324 | -0.75(-4.69%) |
Jan 12, 2015 | 16.98 | 17.05 | 15.97 | 15.98 | 448,691 | -0.88(-5.22%) |
Jan 09, 2015 | 17.63 | 17.76 | 16.63 | 16.86 | 472,769 | -0.72(-4.10%) |
Jan 08, 2015 | 17.61 | 18.60 | 17.37 | 17.58 | 719,883 | +0.19(+1.09%) |
Jan 07, 2015 | 16.00 | 17.45 | 15.97 | 17.39 | 664,791 | +1.69(+10.76%) |
Jan 06, 2015 | 16.22 | 17.00 | 15.41 | 15.70 | 551,491 | -0.51(-3.15%) |
Jan 05, 2015 | 16.24 | 17.24 | 16.05 | 16.21 | 507,298 | -0.12(-0.73%) |
Jan 02, 2015 | 15.93 | 16.48 | 15.80 | 16.33 | 323,838 | +0.49(+3.09%) |
Dec 31, 2014 | 15.78 | 15.84 | 15.84 | 15.84 | 464,400 | +0.08(+0.51%) |
Dec 30, 2014 | 15.94 | 16.15 | 15.60 | 15.76 | 271,715 | -0.25(-1.56%) |
Dec 29, 2014 | 16.15 | 16.42 | 15.82 | 16.01 | 349,689 | -0.17(-1.05%) |
Dec 26, 2014 | 16.00 | 16.63 | 15.76 | 16.18 | 196,211 | +0.15(+0.94%) |
Dec 24, 2014 | 15.87 | 16.03 | 16.03 | 16.03 | 200,600 | +0.33(+2.10%) |
Dec 23, 2014 | 16.47 | 16.80 | 15.15 | 15.70 | 719,362 | -0.85(-5.14%) |
Dec 22, 2014 | 16.22 | 17.00 | 15.80 | 16.55 | 637,261 | +0.10(+0.61%) |
Dec 19, 2014 | 15.65 | 16.51 | 15.06 | 16.45 | 1,647,792 | +0.75(+4.78%) |
Dec 18, 2014 | 16.60 | 16.94 | 15.42 | 15.70 | 947,712 | -0.72(-4.38%) |
Dec 17, 2014 | 16.50 | 17.54 | 16.08 | 16.42 | 1,038,152 | -0.36(-2.15%) |
Dec 16, 2014 | 16.20 | 17.65 | 15.78 | 16.78 | 690,425 | -0.22(-1.29%) |
Dec 15, 2014 | 18.44 | 18.65 | 16.67 | 17.00 | 1,162,772 | -1.25(-6.85%) |
Dec 12, 2014 | 17.26 | 18.88 | 17.08 | 18.25 | 1,759,326 | +0.74(+4.23%) |
Dec 11, 2014 | 14.88 | 18.59 | 14.82 | 17.51 | 2,928,117 | +3.06(+21.18%) |
Dec 10, 2014 | 13.93 | 14.60 | 13.80 | 14.45 | 529,471 | +0.46(+3.29%) |
Dec 09, 2014 | 13.50 | 14.10 | 12.80 | 13.99 | 720,978 | +0.23(+1.67%) |
Dec 08, 2014 | 14.47 | 14.88 | 13.64 | 13.76 | 620,698 | -0.04(-0.29%) |
Dec 05, 2014 | 14.00 | 14.38 | 13.76 | 13.80 | 576,348 | -0.04(-0.29%) |
Dec 04, 2014 | 14.45 | 14.51 | 13.84 | 13.84 | 430,258 | -0.58(-4.02%) |
Dec 03, 2014 | 14.50 | 14.72 | 14.30 | 14.42 | 805,727 | -0.08(-0.55%) |
Dec 02, 2014 | 13.80 | 14.76 | 13.80 | 14.50 | 494,421 | +0.98(+7.25%) |
Dec 01, 2014 | 15.00 | 15.01 | 13.48 | 13.52 | 739,933 | -1.40(-9.38%) |
Nov 28, 2014 | 14.96 | 15.40 | 14.85 | 14.92 | 259,875 | -0.08(-0.53%) |
Nov 26, 2014 | 14.75 | 15.00 | 15.00 | 15.00 | 356,500 | +0.23(+1.56%) |
Nov 25, 2014 | 15.25 | 15.29 | 14.54 | 14.77 | 627,929 | -0.36(-2.38%) |
Nov 24, 2014 | 14.72 | 15.15 | 14.60 | 15.13 | 433,362 | +0.36(+2.44%) |
Nov 21, 2014 | 14.56 | 15.00 | 14.24 | 14.77 | 299,345 | +0.36(+2.50%) |
Nov 20, 2014 | 14.34 | 14.59 | 14.18 | 14.41 | 222,570 | -0.02(-0.14%) |
Nov 19, 2014 | 14.67 | 14.97 | 14.30 | 14.43 | 352,916 | -0.34(-2.30%) |
Nov 18, 2014 | 14.27 | 15.44 | 14.10 | 14.77 | 856,600 | +0.72(+5.12%) |
Nov 17, 2014 | 14.01 | 14.68 | 13.93 | 14.05 | 403,340 | +0.02(+0.14%) |
Nov 14, 2014 | 13.92 | 14.21 | 13.51 | 14.03 | 325,736 | +0.16(+1.15%) |
Nov 13, 2014 | 14.54 | 14.65 | 13.72 | 13.87 | 784,209 | -0.16(-1.14%) |
Nov 12, 2014 | 12.85 | 14.05 | 12.65 | 14.03 | 701,098 | +1.12(+8.68%) |
Nov 11, 2014 | 12.50 | 13.42 | 12.07 | 12.91 | 685,517 | +0.36(+2.87%) |
Nov 10, 2014 | 11.28 | 12.61 | 11.26 | 12.55 | 684,561 | +1.28(+11.36%) |
Nov 07, 2014 | 11.18 | 11.30 | 10.81 | 11.27 | 352,455 | +0.09(+0.81%) |
Nov 06, 2014 | 10.77 | 11.70 | 10.71 | 11.18 | 745,291 | +0.49(+4.58%) |
Nov 05, 2014 | 11.13 | 11.21 | 10.61 | 10.69 | 464,872 | -0.29(-2.64%) |
Nov 04, 2014 | 10.86 | 11.07 | 10.74 | 10.98 | 211,386 | +0.10(+0.92%) |
Nov 03, 2014 | 10.99 | 11.05 | 10.62 | 10.88 | 436,116 | -0.11(-1.00%) |
Oct 31, 2014 | 11.30 | 11.38 | 10.88 | 10.99 | 312,301 | -0.17(-1.52%) |
Oct 30, 2014 | 11.02 | 11.22 | 10.48 | 11.16 | 371,213 | +0.04(+0.36%) |
Oct 29, 2014 | 11.29 | 11.33 | 10.86 | 11.12 | 282,186 | -0.19(-1.68%) |
Oct 28, 2014 | 11.34 | 11.67 | 11.05 | 11.31 | 767,637 | +0.08(+0.71%) |
Oct 27, 2014 | 11.01 | 10.89 | 10.89 | 11.23 | 500,978 | +0.34(+3.12%) |
Oct 24, 2014 | 10.06 | 10.91 | 10.06 | 10.89 | 370,355 | +0.84(+8.36%) |
Oct 23, 2014 | 10.11 | 10.15 | 9.915 | 10.05 | 487,142 | +0.05(+0.50%) |
Oct 22, 2014 | 10.09 | 10.16 | 9.845 | 10.00 | 472,244 | -0.09(-0.89%) |
Oct 21, 2014 | 10.17 | 10.20 | 9.940 | 10.09 | 426,411 | -0.01(-0.10%) |
Oct 20, 2014 | 10.14 | 10.36 | 10.05 | 10.10 | 601,057 | +0.14(+1.41%) |
Oct 17, 2014 | 10.01 | 10.05 | 9.690 | 9.960 | 532,403 | +0.00(+0.00%) |
Oct 16, 2014 | 9.840 | 10.23 | 9.840 | 9.960 | 808,396 | -0.04(-0.40%) |
Oct 15, 2014 | 9.670 | 10.03 | 9.540 | 10.00 | 405,085 | +0.17(+1.73%) |
Oct 14, 2014 | 9.680 | 10.21 | 9.470 | 9.830 | 404,963 | +0.22(+2.29%) |
Oct 13, 2014 | 9.300 | 9.860 | 9.160 | 9.610 | 522,962 | +0.23(+2.45%) |
Oct 10, 2014 | 9.410 | 9.810 | 9.330 | 9.380 | 328,583 | -0.22(-2.29%) |
Oct 09, 2014 | 10.00 | 10.00 | 9.500 | 9.600 | 424,786 | -0.39(-3.90%) |
Oct 08, 2014 | 10.02 | 10.05 | 9.340 | 9.990 | 422,401 | -0.06(-0.60%) |
Oct 07, 2014 | 9.800 | 10.08 | 9.670 | 10.05 | 531,949 | +0.09(+0.90%) |
Oct 06, 2014 | 10.15 | 10.18 | 9.520 | 9.960 | 444,837 | -0.22(-2.16%) |
Oct 03, 2014 | 10.54 | 10.59 | 10.14 | 10.18 | 317,344 | -0.31(-2.96%) |
Oct 02, 2014 | 10.31 | 10.54 | 10.20 | 10.49 | 304,260 | +0.14(+1.35%) |
Oct 01, 2014 | 10.66 | 10.79 | 10.07 | 10.35 | 623,572 | -0.32(-3.00%) |
Sep 30, 2014 | 11.00 | 11.07 | 10.65 | 10.67 | 491,717 | -0.33(-3.00%) |
Sep 29, 2014 | 10.95 | 11.10 | 10.85 | 11.00 | 303,557 | -0.09(-0.81%) |
Sep 26, 2014 | 11.28 | 11.32 | 10.94 | 11.09 | 244,632 | -0.14(-1.25%) |
Sep 25, 2014 | 11.81 | 11.86 | 11.05 | 11.23 | 594,085 | -0.31(-2.69%) |
Sep 24, 2014 | 11.69 | 12.00 | 11.27 | 11.54 | 412,485 | -0.39(-3.27%) |
Sep 23, 2014 | 11.40 | 12.00 | 11.19 | 11.93 | 426,918 | +0.79(+7.09%) |
Sep 22, 2014 | 11.12 | 11.20 | 10.75 | 11.14 | 273,642 | -0.07(-0.62%) |
Sep 19, 2014 | 11.60 | 11.70 | 10.82 | 11.21 | 521,563 | -0.35(-3.03%) |
Sep 18, 2014 | 11.61 | 12.25 | 11.20 | 11.56 | 627,825 | -0.04(-0.34%) |
Sep 17, 2014 | 10.14 | 12.45 | 10.03 | 11.60 | 2,487,457 | +1.61(+16.12%) |
Sep 16, 2014 | 10.07 | 10.14 | 9.590 | 9.990 | 1,166,095 | +0.06(+0.60%) |
Sep 15, 2014 | 9.800 | 10.00 | 9.030 | 9.930 | 432,087 | +0.42(+4.42%) |
Sep 12, 2014 | 9.950 | 9.950 | 9.440 | 9.510 | 196,919 | -0.43(-4.33%) |
Sep 11, 2014 | 9.870 | 9.980 | 9.650 | 9.940 | 300,801 | -0.04(-0.40%) |
Sep 10, 2014 | 9.570 | 10.07 | 9.550 | 9.980 | 304,744 | +0.44(+4.61%) |
Sep 09, 2014 | 9.990 | 10.19 | 9.380 | 9.540 | 736,959 | -0.24(-2.45%) |
Sep 08, 2014 | 8.850 | 9.800 | 8.850 | 9.780 | 453,924 | +0.94(+10.63%) |
Sep 05, 2014 | 8.930 | 9.020 | 8.730 | 8.840 | 273,679 | -0.12(-1.34%) |
Sep 04, 2014 | 9.230 | 9.230 | 8.900 | 8.960 | 223,645 | -0.26(-2.82%) |
Sep 03, 2014 | 8.750 | 9.530 | 8.750 | 9.220 | 1,355,648 | +0.77(+9.11%) |
Sep 02, 2014 | 8.480 | 8.490 | 8.400 | 8.450 | 150,077 | -0.03(-0.35%) |
Aug 29, 2014 | 8.550 | 8.480 | 8.480 | 8.480 | 193,000 | -0.07(-0.82%) |
Aug 28, 2014 | 8.500 | 8.660 | 8.450 | 8.550 | 254,451 | +0.03(+0.35%) |
Aug 27, 2014 | 8.400 | 8.550 | 8.350 | 8.520 | 213,213 | +0.09(+1.07%) |
Aug 26, 2014 | 8.310 | 8.490 | 8.100 | 8.430 | 295,259 | +0.12(+1.44%) |
Aug 25, 2014 | 8.180 | 8.500 | 8.180 | 8.310 | 168,873 | +0.21(+2.59%) |
Aug 22, 2014 | 8.140 | 8.160 | 8.010 | 8.100 | 163,165 | -0.01(-0.12%) |
Aug 21, 2014 | 8.170 | 8.170 | 7.840 | 8.110 | 212,175 | -0.09(-1.10%) |
Aug 20, 2014 | 8.160 | 8.290 | 8.140 | 8.200 | 176,527 | +0.07(+0.86%) |
Aug 19, 2014 | 8.250 | 8.310 | 8.060 | 8.130 | 204,197 | -0.15(-1.81%) |
Aug 18, 2014 | 7.970 | 8.301 | 7.790 | 8.280 | 349,752 | +0.36(+4.55%) |
Aug 15, 2014 | 7.910 | 7.910 | 7.490 | 7.920 | 293,617 | +0.40(+5.32%) |
Aug 14, 2014 | 7.510 | 7.850 | 7.410 | 7.520 | 150,042 | -0.03(-0.40%) |
Aug 13, 2014 | 7.540 | 7.700 | 7.450 | 7.550 | 154,828 | +0.01(+0.13%) |
Aug 12, 2014 | 7.570 | 7.580 | 7.240 | 7.540 | 290,223 | -0.06(-0.79%) |
Aug 11, 2014 | 7.480 | 7.860 | 7.200 | 7.600 | 211,948 | +0.14(+1.88%) |
Aug 08, 2014 | 7.860 | 8.186 | 7.200 | 7.460 | 336,478 | -0.37(-4.73%) |
Aug 07, 2014 | 7.730 | 8.530 | 7.680 | 7.830 | 397,795 | +0.04(+0.51%) |
Aug 06, 2014 | 7.640 | 7.868 | 7.393 | 7.790 | 146,686 | +0.06(+0.78%) |
Aug 05, 2014 | 7.670 | 7.890 | 7.540 | 7.730 | 339,985 | -0.06(-0.77%) |
Aug 04, 2014 | 7.480 | 7.920 | 7.230 | 7.790 | 473,634 | +0.42(+5.70%) |
Aug 01, 2014 | 7.920 | 7.929 | 7.200 | 7.370 | 414,771 | -0.54(-6.83%) |
Jul 31, 2014 | 7.980 | 8.070 | 7.730 | 7.910 | 288,946 | -0.26(-3.18%) |
Jul 30, 2014 | 8.030 | 8.220 | 7.925 | 8.170 | 283,906 | +0.23(+2.90%) |
Jul 29, 2014 | 7.900 | 8.246 | 7.880 | 7.940 | 307,264 | +0.03(+0.38%) |
Jul 28, 2014 | 8.440 | 8.500 | 7.860 | 7.910 | 407,649 | -0.53(-6.28%) |
Jul 25, 2014 | 8.820 | 8.872 | 8.390 | 8.440 | 262,694 | -0.48(-5.38%) |
Jul 24, 2014 | 9.390 | 9.390 | 8.815 | 8.920 | 474,746 | -0.39(-4.19%) |
Jul 23, 2014 | 8.270 | 9.320 | 8.020 | 9.310 | 876,407 | +1.05(+12.78%) |
Jul 22, 2014 | 10.63 | 10.63 | 8.210 | 8.255 | 1,665,861 | -1.33(-13.92%) |
Jul 21, 2014 | 9.600 | 9.830 | 9.180 | 9.590 | 398,268 | -0.10(-1.03%) |
Jul 18, 2014 | 9.060 | 9.740 | 9.050 | 9.690 | 563,195 | +0.65(+7.19%) |
Jul 17, 2014 | 9.680 | 9.830 | 8.970 | 9.040 | 622,060 | -0.71(-7.28%) |
Jul 16, 2014 | 9.720 | 9.900 | 9.430 | 9.750 | 244,882 | +0.12(+1.25%) |
Jul 15, 2014 | 10.37 | 10.59 | 9.590 | 9.630 | 429,566 | -0.71(-6.87%) |
Jul 14, 2014 | 10.25 | 10.46 | 10.07 | 10.34 | 254,156 | +0.29(+2.89%) |
Jul 11, 2014 | 10.01 | 10.28 | 9.720 | 10.05 | 230,779 | +0.08(+0.80%) |
Jul 10, 2014 | 10.33 | 10.44 | 9.910 | 9.970 | 304,242 | -0.66(-6.21%) |
Jul 09, 2014 | 10.85 | 10.92 | 10.50 | 10.63 | 174,242 | -0.22(-2.03%) |
Jul 08, 2014 | 10.66 | 11.10 | 10.16 | 10.85 | 582,102 | +0.19(+1.78%) |
Jul 07, 2014 | 11.00 | 11.19 | 10.51 | 10.66 | 475,836 | -0.41(-3.70%) |
Jul 03, 2014 | 11.08 | 11.07 | 11.07 | 11.07 | 226,400 | +0.04(+0.36%) |
Jul 02, 2014 | 10.29 | 11.31 | 10.25 | 11.03 | 870,319 | +1.04(+10.41%) |
Jul 01, 2014 | 9.410 | 10.15 | 9.250 | 9.990 | 706,575 | +0.60(+6.39%) |
Jun 30, 2014 | 9.680 | 10.00 | 9.300 | 9.390 | 669,044 | -0.10(-1.05%) |
Jun 27, 2014 | 9.380 | 9.770 | 9.170 | 9.490 | 1,338,160 | +0.02(+0.21%) |
Jun 26, 2014 | 9.470 | 9.930 | 9.250 | 9.470 | 362,169 | -0.05(-0.53%) |
Jun 25, 2014 | 9.830 | 10.50 | 9.270 | 9.520 | 862,860 | -0.41(-4.13%) |
Jun 24, 2014 | 9.930 | 11.56 | 9.860 | 9.930 | 1,267,079 | +0.24(+2.48%) |
Jun 23, 2014 | 8.500 | 9.700 | 8.370 | 9.690 | 675,350 | +1.11(+12.94%) |
Jun 20, 2014 | 8.130 | 8.639 | 7.970 | 8.580 | 403,644 | +0.56(+6.98%) |
Jun 19, 2014 | 8.300 | 8.360 | 7.940 | 8.020 | 370,101 | -0.22(-2.67%) |
Jun 18, 2014 | 8.950 | 8.990 | 8.020 | 8.240 | 718,587 | -0.58(-6.58%) |
Jun 17, 2014 | 8.970 | 9.500 | 8.700 | 8.820 | 459,466 | -0.20(-2.22%) |
Jun 16, 2014 | 9.710 | 9.800 | 8.820 | 9.020 | 959,855 | -0.59(-6.14%) |
Jun 13, 2014 | 8.330 | 10.15 | 7.540 | 9.610 | 2,348,268 | +0.79(+8.96%) |
Jun 12, 2014 | 7.380 | 8.890 | 7.190 | 8.820 | 1,646,186 | +1.52(+20.82%) |
Jun 11, 2014 | 6.600 | 7.350 | 6.600 | 7.300 | 356,021 | +0.69(+10.44%) |
Jun 10, 2014 | 6.800 | 6.850 | 6.521 | 6.610 | 209,728 | +0.11(+1.69%) |
Jun 06, 2014 | 6.460 | 6.664 | 6.250 | 6.500 | 243,301 | +0.05(+0.78%) |
Jun 05, 2014 | 6.540 | 6.700 | 6.340 | 6.450 | 232,433 | -0.04(-0.62%) |
Jun 04, 2014 | 6.480 | 6.740 | 6.430 | 6.490 | 171,094 | +0.01(+0.15%) |
Jun 03, 2014 | 6.650 | 6.650 | 6.250 | 6.480 | 244,781 | -0.17(-2.56%) |
Jun 02, 2014 | 6.590 | 6.970 | 6.470 | 6.650 | 275,697 | +0.12(+1.84%) |
May 30, 2014 | 6.320 | 6.570 | 6.150 | 6.530 | 312,225 | +0.26(+4.15%) |
May 29, 2014 | 6.200 | 6.321 | 5.970 | 6.270 | 276,020 | +0.11(+1.79%) |
May 28, 2014 | 6.110 | 6.320 | 5.780 | 6.160 | 277,544 | +0.06(+0.98%) |
May 27, 2014 | 5.530 | 6.387 | 5.510 | 6.100 | 793,015 | +0.75(+14.02%) |
May 23, 2014 | 5.310 | 5.350 | 5.350 | 5.350 | 309,900 | +0.15(+2.88%) |
May 22, 2014 | 5.020 | 5.220 | 4.730 | 5.200 | 232,985 | +0.52(+11.11%) |
May 21, 2014 | 4.880 | 4.900 | 4.420 | 4.680 | 267,785 | -0.15(-3.11%) |
May 20, 2014 | 4.960 | 5.230 | 4.720 | 4.830 | 257,217 | -0.12(-2.42%) |
May 19, 2014 | 5.070 | 5.306 | 4.800 | 4.950 | 168,361 | -0.14(-2.75%) |
May 16, 2014 | 5.060 | 5.370 | 4.720 | 5.090 | 217,229 | +0.01(+0.20%) |
May 15, 2014 | 4.710 | 5.150 | 4.500 | 5.080 | 220,899 | +0.57(+12.64%) |
May 14, 2014 | 4.690 | 4.940 | 4.500 | 4.510 | 286,079 | -0.23(-4.85%) |
May 13, 2014 | 4.750 | 5.320 | 4.730 | 4.740 | 332,964 | -0.07(-1.46%) |
May 12, 2014 | 4.560 | 5.000 | 4.510 | 4.810 | 209,152 | +0.23(+5.02%) |
May 09, 2014 | 4.780 | 4.900 | 4.450 | 4.580 | 214,092 | -0.23(-4.78%) |
May 08, 2014 | 5.050 | 5.700 | 4.810 | 4.810 | 170,571 | -0.03(-0.62%) |
May 07, 2014 | 5.330 | 5.510 | 4.760 | 4.840 | 238,529 | -0.51(-9.53%) |
May 06, 2014 | 5.450 | 5.500 | 5.300 | 5.350 | 104,359 | -0.15(-2.73%) |
May 05, 2014 | 5.230 | 5.550 | 5.120 | 5.500 | 61,903 | +0.21(+3.97%) |
May 02, 2014 | 5.410 | 5.430 | 5.180 | 5.290 | 90,629 | -0.08(-1.49%) |
May 01, 2014 | 5.290 | 5.680 | 5.110 | 5.370 | 168,360 | +0.04(+0.75%) |
Apr 30, 2014 | 5.040 | 5.370 | 4.926 | 5.330 | 158,073 | +0.25(+4.92%) |
Apr 29, 2014 | 5.150 | 5.450 | 4.940 | 5.080 | 143,532 | -0.07(-1.36%) |
Apr 28, 2014 | 4.690 | 5.267 | 4.670 | 5.150 | 199,560 | +0.45(+9.57%) |
Apr 25, 2014 | 5.100 | 5.130 | 4.620 | 4.700 | 243,454 | -0.44(-8.56%) |
Apr 24, 2014 | 5.160 | 5.500 | 4.700 | 5.140 | 378,024 | -0.02(-0.39%) |
Apr 23, 2014 | 5.780 | 5.780 | 5.100 | 5.160 | 233,471 | -0.66(-11.34%) |
Apr 22, 2014 | 5.550 | 6.120 | 5.310 | 5.820 | 182,364 | +0.31(+5.63%) |
Apr 21, 2014 | 5.270 | 5.620 | 4.916 | 5.510 | 151,854 | +0.24(+4.55%) |
Apr 17, 2014 | 5.150 | 5.270 | 5.270 | 5.270 | 112,800 | +0.14(+2.73%) |
Apr 16, 2014 | 5.340 | 5.528 | 4.990 | 5.130 | 181,736 | -0.20(-3.75%) |
Apr 15, 2014 | 5.480 | 5.530 | 4.590 | 5.330 | 438,073 | -0.16(-2.91%) |
Apr 14, 2014 | 5.520 | 5.760 | 5.250 | 5.490 | 285,436 | -0.01(-0.18%) |
Apr 11, 2014 | 6.060 | 6.280 | 5.380 | 5.500 | 325,619 | -0.64(-10.42%) |
Apr 10, 2014 | 6.680 | 6.680 | 5.890 | 6.140 | 255,710 | -0.57(-8.49%) |
Apr 09, 2014 | 6.310 | 6.770 | 6.120 | 6.710 | 191,260 | +0.45(+7.19%) |
Apr 08, 2014 | 6.220 | 6.550 | 6.100 | 6.260 | 282,277 | +0.02(+0.32%) |
Apr 07, 2014 | 6.130 | 6.510 | 6.080 | 6.240 | 166,676 | +0.06(+0.97%) |
Apr 04, 2014 | 6.670 | 6.894 | 6.000 | 6.180 | 313,936 | -0.48(-7.21%) |
Apr 03, 2014 | 6.910 | 7.044 | 6.440 | 6.660 | 216,215 | -0.22(-3.20%) |
Apr 02, 2014 | 7.050 | 7.050 | 6.800 | 6.880 | 209,245 | -0.17(-2.34%) |
Apr 01, 2014 | 6.790 | 7.190 | 6.720 | 7.045 | 247,489 | +0.14(+2.10%) |
Mar 31, 2014 | 6.520 | 7.070 | 6.420 | 6.900 | 430,874 | +0.39(+5.99%) |
Mar 28, 2014 | 6.570 | 6.840 | 6.410 | 6.510 | 196,035 | -0.08(-1.21%) |
Mar 27, 2014 | 6.450 | 6.850 | 6.100 | 6.590 | 149,138 | +0.16(+2.49%) |
Mar 26, 2014 | 6.710 | 6.922 | 6.400 | 6.430 | 231,834 | -0.27(-4.03%) |
Mar 25, 2014 | 6.970 | 7.170 | 6.690 | 6.700 | 235,652 | -0.24(-3.46%) |
Mar 24, 2014 | 6.980 | 6.990 | 6.250 | 6.940 | 424,566 | -0.03(-0.43%) |
Mar 21, 2014 | 7.250 | 7.346 | 6.820 | 6.970 | 428,452 | -0.27(-3.73%) |
Mar 20, 2014 | 7.260 | 7.590 | 7.130 | 7.240 | 159,517 | -0.07(-0.96%) |
Mar 19, 2014 | 7.520 | 7.741 | 7.120 | 7.310 | 417,714 | +0.01(+0.14%) |
Mar 18, 2014 | 7.250 | 7.660 | 7.120 | 7.300 | 357,545 | +0.06(+0.83%) |
Mar 17, 2014 | 7.580 | 7.840 | 7.220 | 7.240 | 204,176 | -0.35(-4.61%) |
Mar 14, 2014 | 7.590 | 7.654 | 7.150 | 7.590 | 357,999 | +0.04(+0.53%) |
Mar 13, 2014 | 7.390 | 8.020 | 7.370 | 7.550 | 558,583 | +0.15(+2.03%) |
Mar 12, 2014 | 7.000 | 7.850 | 7.000 | 7.400 | 499,192 | +0.69(+10.28%) |
Mar 11, 2014 | 6.570 | 6.950 | 6.570 | 6.710 | 171,878 | +0.11(+1.67%) |
Mar 10, 2014 | 6.830 | 6.840 | 6.370 | 6.600 | 222,563 | -0.30(-4.35%) |
Mar 07, 2014 | 6.870 | 7.190 | 6.850 | 6.900 | 223,305 | +0.07(+1.02%) |
Mar 06, 2014 | 6.920 | 7.290 | 6.760 | 6.830 | 273,146 | -0.09(-1.30%) |
Mar 05, 2014 | 6.850 | 7.050 | 6.720 | 6.920 | 248,297 | +0.08(+1.17%) |
Mar 04, 2014 | 6.660 | 7.080 | 6.660 | 6.840 | 208,269 | +0.24(+3.64%) |
Mar 03, 2014 | 6.500 | 6.859 | 6.300 | 6.600 | 194,143 | +0.00(+0.00%) |
Feb 28, 2014 | 6.790 | 7.060 | 6.401 | 6.600 | 319,921 | -0.17(-2.51%) |
Feb 27, 2014 | 6.350 | 7.317 | 6.350 | 6.770 | 887,088 | +0.42(+6.61%) |
Feb 26, 2014 | 5.910 | 6.400 | 5.850 | 6.350 | 503,731 | +0.54(+9.29%) |
Feb 25, 2014 | 6.040 | 6.080 | 5.740 | 5.810 | 214,275 | -0.19(-3.17%) |
Feb 24, 2014 | 5.602 | 6.050 | 5.590 | 6.000 | 500,240 | +0.41(+7.33%) |
Feb 21, 2014 | 5.780 | 5.860 | 5.540 | 5.590 | 182,708 | -0.15(-2.61%) |
Feb 20, 2014 | 5.770 | 5.930 | 5.670 | 5.740 | 280,259 | +0.00(+0.00%) |
Feb 19, 2014 | 5.920 | 5.930 | 5.650 | 5.740 | 186,273 | -0.17(-2.88%) |
Feb 18, 2014 | 5.710 | 5.950 | 5.560 | 5.910 | 279,591 | +0.31(+5.54%) |
Feb 14, 2014 | 5.710 | 5.600 | 5.600 | 5.600 | 119,300 | -0.03(-0.53%) |
Feb 13, 2014 | 5.520 | 5.782 | 5.330 | 5.630 | 247,047 | +0.05(+0.90%) |
Feb 12, 2014 | 5.660 | 5.900 | 5.550 | 5.580 | 282,023 | -0.07(-1.24%) |
Feb 11, 2014 | 5.790 | 5.850 | 5.600 | 5.650 | 123,048 | -0.17(-2.92%) |
Feb 10, 2014 | 5.640 | 5.850 | 5.430 | 5.820 | 155,143 | +0.22(+3.93%) |
Feb 07, 2014 | 5.570 | 5.740 | 5.340 | 5.600 | 164,547 | +0.04(+0.72%) |
Feb 06, 2014 | 5.480 | 5.775 | 5.460 | 5.560 | 133,103 | +0.08(+1.46%) |
Feb 05, 2014 | 5.750 | 5.812 | 5.140 | 5.480 | 393,393 | -0.33(-5.68%) |
Feb 04, 2014 | 5.960 | 6.150 | 5.750 | 5.810 | 195,873 | -0.22(-3.65%) |