Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.760 | 5.300 | 4.750 | 5.230 | 975,242 | +0.43(+8.96%) |
Jan 29, 2015 | 5.020 | 5.080 | 4.753 | 4.800 | 241,535 | -0.18(-3.61%) |
Jan 28, 2015 | 4.650 | 5.100 | 4.650 | 4.980 | 456,474 | +0.38(+8.26%) |
Jan 27, 2015 | 4.700 | 4.840 | 4.560 | 4.600 | 162,886 | -0.18(-3.77%) |
Jan 26, 2015 | 4.760 | 4.880 | 4.690 | 4.780 | 142,591 | +0.02(+0.42%) |
Jan 23, 2015 | 4.800 | 4.825 | 4.640 | 4.760 | 193,490 | -0.13(-2.66%) |
Jan 22, 2015 | 4.980 | 5.280 | 4.780 | 4.890 | 818,202 | +0.05(+1.03%) |
Jan 21, 2015 | 4.520 | 4.970 | 4.500 | 4.840 | 554,343 | +0.32(+7.08%) |
Jan 20, 2015 | 4.500 | 4.650 | 4.490 | 4.520 | 118,924 | +0.03(+0.67%) |
Jan 16, 2015 | 4.410 | 4.570 | 4.400 | 4.490 | 133,446 | +0.06(+1.35%) |
Jan 15, 2015 | 4.360 | 4.510 | 4.300 | 4.430 | 201,255 | +0.06(+1.37%) |
Jan 14, 2015 | 4.480 | 4.650 | 4.350 | 4.370 | 205,638 | -0.18(-3.96%) |
Jan 13, 2015 | 4.500 | 4.700 | 4.490 | 4.550 | 195,470 | +0.00(+0.00%) |
Jan 12, 2015 | 4.650 | 4.710 | 4.530 | 4.550 | 120,848 | -0.09(-1.94%) |
Jan 09, 2015 | 4.510 | 4.720 | 4.500 | 4.640 | 213,192 | +0.10(+2.20%) |
Jan 08, 2015 | 4.560 | 4.780 | 4.502 | 4.540 | 288,673 | -0.02(-0.44%) |
Jan 07, 2015 | 4.680 | 4.680 | 4.525 | 4.560 | 165,565 | +0.01(+0.22%) |
Jan 06, 2015 | 4.600 | 4.780 | 4.500 | 4.550 | 390,825 | -0.01(-0.22%) |
Jan 05, 2015 | 4.680 | 4.700 | 4.380 | 4.560 | 325,031 | -0.12(-2.56%) |
Jan 02, 2015 | 4.560 | 4.735 | 4.400 | 4.680 | 379,850 | +0.12(+2.63%) |
Dec 31, 2014 | 4.350 | 4.560 | 4.560 | 4.560 | 832,300 | +0.22(+5.07%) |
Dec 30, 2014 | 4.050 | 4.440 | 4.050 | 4.340 | 671,109 | +0.27(+6.63%) |
Dec 29, 2014 | 4.000 | 4.190 | 4.000 | 4.070 | 263,311 | +0.02(+0.49%) |
Dec 26, 2014 | 4.090 | 4.140 | 4.010 | 4.050 | 119,659 | -0.05(-1.22%) |
Dec 24, 2014 | 4.000 | 4.100 | 4.100 | 4.100 | 93,700 | +0.09(+2.24%) |
Dec 23, 2014 | 4.121 | 4.220 | 4.000 | 4.010 | 261,930 | -0.09(-2.20%) |
Dec 22, 2014 | 4.020 | 4.200 | 4.020 | 4.100 | 199,063 | +0.04(+0.99%) |
Dec 19, 2014 | 4.120 | 4.180 | 4.000 | 4.060 | 294,252 | -0.05(-1.22%) |
Dec 18, 2014 | 4.200 | 4.330 | 4.070 | 4.110 | 287,413 | -0.02(-0.48%) |
Dec 17, 2014 | 3.870 | 4.210 | 3.860 | 4.130 | 300,033 | +0.25(+6.44%) |
Dec 16, 2014 | 4.060 | 4.080 | 3.860 | 3.880 | 700,047 | -0.18(-4.43%) |
Dec 15, 2014 | 4.320 | 4.400 | 4.045 | 4.060 | 421,728 | -0.24(-5.58%) |
Dec 12, 2014 | 4.410 | 4.520 | 4.280 | 4.300 | 313,278 | -0.18(-4.02%) |
Dec 11, 2014 | 4.490 | 4.600 | 4.430 | 4.480 | 161,129 | +0.01(+0.22%) |
Dec 10, 2014 | 4.620 | 4.620 | 4.420 | 4.470 | 241,315 | -0.15(-3.25%) |
Dec 09, 2014 | 4.440 | 4.650 | 4.400 | 4.620 | 190,183 | +0.13(+2.90%) |
Dec 08, 2014 | 4.510 | 4.780 | 4.480 | 4.490 | 207,014 | -0.06(-1.32%) |
Dec 05, 2014 | 4.530 | 4.600 | 4.500 | 4.550 | 288,104 | +0.01(+0.22%) |
Dec 04, 2014 | 4.550 | 4.630 | 4.520 | 4.540 | 244,135 | -0.06(-1.30%) |
Dec 03, 2014 | 4.550 | 4.670 | 4.510 | 4.600 | 203,200 | +0.06(+1.32%) |
Dec 02, 2014 | 4.520 | 4.620 | 4.480 | 4.540 | 345,700 | +0.01(+0.22%) |
Dec 01, 2014 | 4.800 | 4.810 | 4.480 | 4.530 | 652,938 | -0.29(-6.02%) |
Nov 28, 2014 | 4.870 | 4.870 | 4.800 | 4.820 | 139,060 | -0.08(-1.63%) |
Nov 26, 2014 | 4.790 | 4.900 | 4.900 | 4.900 | 367,600 | +0.10(+2.08%) |
Nov 25, 2014 | 4.850 | 4.910 | 4.780 | 4.800 | 227,392 | -0.06(-1.23%) |
Nov 24, 2014 | 4.880 | 4.910 | 4.800 | 4.860 | 328,915 | -0.05(-1.02%) |
Nov 21, 2014 | 4.900 | 4.980 | 4.873 | 4.910 | 239,934 | +0.04(+0.82%) |
Nov 20, 2014 | 4.840 | 4.980 | 4.738 | 4.870 | 309,259 | -0.09(-1.81%) |
Nov 19, 2014 | 5.010 | 5.100 | 4.840 | 4.960 | 381,937 | +0.00(+0.00%) |
Nov 18, 2014 | 5.070 | 5.200 | 4.810 | 4.960 | 1,213,875 | -0.10(-1.98%) |
Nov 17, 2014 | 5.250 | 5.250 | 5.010 | 5.060 | 356,232 | -0.17(-3.25%) |
Nov 14, 2014 | 4.920 | 5.250 | 4.920 | 5.230 | 496,969 | +0.28(+5.66%) |
Nov 13, 2014 | 5.100 | 5.200 | 4.850 | 4.950 | 534,136 | -0.17(-3.32%) |
Nov 12, 2014 | 5.000 | 5.220 | 5.000 | 5.120 | 600,934 | +0.10(+1.99%) |
Nov 11, 2014 | 4.930 | 5.150 | 4.870 | 5.020 | 749,952 | +0.11(+2.24%) |
Nov 10, 2014 | 4.830 | 4.950 | 4.770 | 4.910 | 516,437 | +0.08(+1.66%) |
Nov 07, 2014 | 4.610 | 4.840 | 4.590 | 4.830 | 639,587 | +0.19(+4.09%) |
Nov 06, 2014 | 4.530 | 4.680 | 4.500 | 4.640 | 400,486 | +0.09(+1.98%) |
Nov 05, 2014 | 4.490 | 4.580 | 4.400 | 4.550 | 447,491 | +0.04(+0.89%) |
Nov 04, 2014 | 4.500 | 4.620 | 4.490 | 4.510 | 534,304 | -0.05(-1.10%) |
Nov 03, 2014 | 4.530 | 4.650 | 4.480 | 4.560 | 1,372,265 | +0.04(+0.88%) |
Oct 31, 2014 | 4.900 | 5.000 | 4.500 | 4.520 | 2,273,282 | -0.88(-16.30%) |
Oct 30, 2014 | 5.730 | 5.800 | 5.200 | 5.400 | 830,147 | -0.33(-5.76%) |
Oct 29, 2014 | 6.000 | 6.100 | 5.640 | 5.730 | 377,085 | -0.24(-4.02%) |
Oct 28, 2014 | 5.700 | 6.000 | 5.650 | 5.970 | 484,963 | +0.33(+5.85%) |
Oct 27, 2014 | 5.600 | 5.680 | 5.680 | 5.640 | 341,156 | -0.04(-0.70%) |
Oct 24, 2014 | 5.510 | 5.740 | 5.500 | 5.680 | 458,101 | +0.19(+3.46%) |
Oct 23, 2014 | 5.590 | 5.800 | 5.460 | 5.490 | 764,915 | -0.02(-0.36%) |
Oct 22, 2014 | 5.550 | 5.710 | 5.500 | 5.510 | 404,923 | -0.05(-0.90%) |
Oct 21, 2014 | 5.610 | 5.750 | 5.505 | 5.560 | 478,823 | +0.00(+0.00%) |
Oct 20, 2014 | 5.720 | 5.750 | 5.550 | 5.560 | 498,828 | -0.16(-2.80%) |
Oct 17, 2014 | 5.790 | 6.050 | 5.660 | 5.720 | 701,684 | +0.10(+1.78%) |
Oct 16, 2014 | 5.110 | 5.650 | 5.100 | 5.620 | 639,692 | +0.38(+7.25%) |
Oct 15, 2014 | 4.900 | 5.304 | 4.853 | 5.240 | 669,759 | +0.33(+6.72%) |
Oct 14, 2014 | 5.000 | 5.160 | 4.815 | 4.910 | 911,385 | -0.04(-0.81%) |
Oct 13, 2014 | 5.180 | 5.290 | 4.900 | 4.950 | 836,280 | -0.20(-3.88%) |
Oct 10, 2014 | 5.500 | 5.510 | 5.050 | 5.150 | 872,139 | -0.39(-7.04%) |
Oct 09, 2014 | 5.950 | 5.975 | 5.510 | 5.540 | 753,915 | -0.44(-7.36%) |
Oct 08, 2014 | 6.050 | 6.150 | 5.666 | 5.980 | 1,220,069 | -0.11(-1.81%) |
Oct 07, 2014 | 6.270 | 6.290 | 6.060 | 6.090 | 512,373 | -0.20(-3.18%) |
Oct 06, 2014 | 6.610 | 6.620 | 6.200 | 6.290 | 590,673 | -0.27(-4.12%) |
Oct 03, 2014 | 6.510 | 6.630 | 6.280 | 6.560 | 647,421 | +0.14(+2.18%) |
Oct 02, 2014 | 6.200 | 6.495 | 6.060 | 6.420 | 610,924 | +0.22(+3.55%) |
Oct 01, 2014 | 6.450 | 6.480 | 6.150 | 6.200 | 756,889 | -0.26(-4.02%) |
Sep 30, 2014 | 6.620 | 6.620 | 6.430 | 6.460 | 341,336 | -0.16(-2.42%) |
Sep 29, 2014 | 6.650 | 6.870 | 6.571 | 6.620 | 374,042 | -0.14(-2.07%) |
Sep 26, 2014 | 6.680 | 6.820 | 6.580 | 6.760 | 376,425 | +0.10(+1.50%) |
Sep 25, 2014 | 6.610 | 6.700 | 6.430 | 6.660 | 549,542 | +0.00(+0.00%) |
Sep 24, 2014 | 6.610 | 6.880 | 6.610 | 6.660 | 691,651 | +0.03(+0.45%) |
Sep 23, 2014 | 6.410 | 6.850 | 6.350 | 6.630 | 581,172 | +0.17(+2.63%) |
Sep 22, 2014 | 6.740 | 6.740 | 6.361 | 6.460 | 906,185 | -0.38(-5.56%) |
Sep 19, 2014 | 7.010 | 7.090 | 6.660 | 6.840 | 747,298 | -0.14(-2.01%) |
Sep 18, 2014 | 6.670 | 7.090 | 6.580 | 6.980 | 1,081,895 | +0.30(+4.49%) |
Sep 17, 2014 | 6.500 | 6.920 | 6.450 | 6.680 | 1,196,719 | +0.24(+3.73%) |
Sep 16, 2014 | 6.360 | 6.480 | 6.310 | 6.440 | 610,540 | +0.02(+0.31%) |
Sep 15, 2014 | 6.580 | 6.670 | 6.270 | 6.420 | 937,894 | -0.23(-3.46%) |
Sep 12, 2014 | 6.850 | 6.860 | 6.620 | 6.650 | 615,984 | -0.04(-0.60%) |
Sep 11, 2014 | 6.640 | 6.910 | 6.440 | 6.690 | 1,017,027 | -0.01(-0.15%) |
Sep 10, 2014 | 6.590 | 6.730 | 6.240 | 6.700 | 1,075,645 | +0.11(+1.67%) |
Sep 09, 2014 | 7.240 | 7.540 | 6.440 | 6.590 | 2,453,672 | -0.76(-10.34%) |
Sep 08, 2014 | 7.250 | 7.480 | 7.050 | 7.350 | 2,562,939 | +0.66(+9.87%) |
Sep 05, 2014 | 6.510 | 6.710 | 6.490 | 6.690 | 413,909 | +0.13(+1.98%) |
Sep 04, 2014 | 6.580 | 6.826 | 6.560 | 6.560 | 855,557 | -0.07(-1.06%) |
Sep 03, 2014 | 6.510 | 6.700 | 6.490 | 6.630 | 678,950 | +0.14(+2.16%) |
Sep 02, 2014 | 6.650 | 6.690 | 6.430 | 6.490 | 755,887 | -0.14(-2.11%) |
Aug 29, 2014 | 6.650 | 6.630 | 6.630 | 6.630 | 536,600 | -0.01(-0.15%) |
Aug 28, 2014 | 6.300 | 6.720 | 6.250 | 6.640 | 993,755 | +0.34(+5.40%) |
Aug 27, 2014 | 6.640 | 6.800 | 6.240 | 6.300 | 1,448,837 | -0.35(-5.26%) |
Aug 26, 2014 | 6.630 | 6.780 | 6.550 | 6.650 | 855,703 | +0.07(+1.06%) |
Aug 25, 2014 | 7.210 | 7.240 | 6.520 | 6.580 | 1,521,474 | -0.30(-4.36%) |
Aug 22, 2014 | 6.800 | 7.020 | 6.460 | 6.880 | 1,688,298 | +0.15(+2.23%) |
Aug 21, 2014 | 6.460 | 6.850 | 6.350 | 6.730 | 972,933 | +0.29(+4.50%) |
Aug 20, 2014 | 6.550 | 6.590 | 6.310 | 6.440 | 838,872 | -0.16(-2.42%) |
Aug 19, 2014 | 6.120 | 6.630 | 6.120 | 6.600 | 1,841,397 | +0.52(+8.55%) |
Aug 18, 2014 | 6.190 | 6.340 | 6.030 | 6.080 | 820,564 | -0.11(-1.78%) |
Aug 15, 2014 | 6.320 | 6.390 | 6.060 | 6.190 | 581,216 | -0.10(-1.59%) |
Aug 14, 2014 | 6.230 | 6.320 | 6.100 | 6.290 | 540,153 | +0.06(+0.96%) |
Aug 13, 2014 | 6.020 | 6.250 | 6.020 | 6.230 | 552,092 | +0.21(+3.49%) |
Aug 12, 2014 | 6.240 | 6.480 | 6.000 | 6.020 | 1,146,377 | -0.15(-2.43%) |
Aug 11, 2014 | 5.890 | 6.250 | 5.870 | 6.170 | 1,141,120 | +0.35(+6.01%) |
Aug 08, 2014 | 5.870 | 5.870 | 5.750 | 5.820 | 767,025 | -0.05(-0.85%) |
Aug 07, 2014 | 5.950 | 6.000 | 5.810 | 5.870 | 1,012,282 | -0.05(-0.84%) |
Aug 06, 2014 | 6.000 | 6.080 | 5.920 | 5.920 | 855,262 | -0.12(-1.99%) |
Aug 05, 2014 | 6.160 | 6.190 | 6.000 | 6.040 | 952,093 | -0.17(-2.74%) |
Aug 04, 2014 | 6.250 | 6.570 | 6.110 | 6.210 | 1,249,219 | -0.02(-0.32%) |
Aug 01, 2014 | 6.510 | 6.870 | 5.950 | 6.230 | 3,871,242 | -1.64(-20.84%) |
Jul 31, 2014 | 8.000 | 8.090 | 7.689 | 7.870 | 1,003,792 | -0.22(-2.72%) |
Jul 30, 2014 | 8.090 | 8.218 | 7.920 | 8.090 | 612,584 | -0.08(-0.98%) |
Jul 29, 2014 | 8.010 | 8.390 | 8.005 | 8.170 | 926,276 | +0.20(+2.51%) |
Jul 28, 2014 | 8.190 | 8.240 | 7.750 | 7.970 | 1,321,425 | -0.35(-4.21%) |
Jul 25, 2014 | 8.490 | 8.490 | 8.250 | 8.320 | 718,872 | -0.22(-2.58%) |
Jul 24, 2014 | 8.890 | 8.890 | 8.440 | 8.540 | 1,115,048 | -0.37(-4.10%) |
Jul 23, 2014 | 9.620 | 9.830 | 8.750 | 8.905 | 2,453,147 | -0.61(-6.36%) |
Jul 22, 2014 | 9.317 | 9.750 | 9.080 | 9.510 | 1,751,870 | +0.37(+4.05%) |
Jul 21, 2014 | 8.560 | 9.420 | 8.430 | 9.140 | 2,472,106 | +0.59(+6.90%) |
Jul 18, 2014 | 8.400 | 8.680 | 8.400 | 8.550 | 524,473 | +0.22(+2.64%) |
Jul 17, 2014 | 8.550 | 8.650 | 8.274 | 8.330 | 569,458 | -0.28(-3.25%) |
Jul 16, 2014 | 8.890 | 9.010 | 8.420 | 8.610 | 934,851 | -0.18(-2.05%) |
Jul 15, 2014 | 8.630 | 9.380 | 8.630 | 8.790 | 2,439,179 | +0.23(+2.69%) |
Jul 14, 2014 | 8.590 | 8.745 | 8.450 | 8.560 | 952,692 | +0.14(+1.66%) |
Jul 11, 2014 | 8.230 | 8.880 | 8.170 | 8.420 | 1,972,445 | +0.23(+2.81%) |
Jul 10, 2014 | 8.270 | 8.600 | 8.060 | 8.190 | 3,528,159 | -0.54(-6.19%) |
Jul 09, 2014 | 7.600 | 9.190 | 7.570 | 8.730 | 10,772,716 | +1.13(+14.87%) |
Jul 08, 2014 | 7.640 | 7.750 | 7.320 | 7.600 | 641,374 | -0.06(-0.78%) |
Jul 07, 2014 | 7.480 | 7.770 | 7.420 | 7.660 | 753,489 | +0.18(+2.41%) |
Jul 03, 2014 | 7.590 | 7.480 | 7.480 | 7.480 | 418,900 | -0.10(-1.32%) |
Jul 02, 2014 | 7.520 | 7.750 | 7.480 | 7.580 | 317,608 | +0.03(+0.40%) |
Jul 01, 2014 | 7.650 | 7.650 | 7.440 | 7.550 | 477,624 | -0.02(-0.26%) |
Jun 30, 2014 | 7.570 | 7.701 | 7.490 | 7.570 | 385,729 | -0.01(-0.13%) |
Jun 27, 2014 | 7.610 | 7.650 | 7.480 | 7.580 | 279,947 | -0.08(-1.04%) |
Jun 26, 2014 | 7.490 | 7.700 | 7.430 | 7.660 | 295,762 | +0.15(+2.00%) |
Jun 25, 2014 | 7.340 | 7.600 | 7.270 | 7.510 | 556,126 | +0.14(+1.90%) |
Jun 24, 2014 | 7.750 | 7.840 | 7.350 | 7.370 | 868,360 | -0.35(-4.53%) |
Jun 23, 2014 | 7.850 | 7.860 | 7.660 | 7.720 | 472,992 | -0.14(-1.78%) |
Jun 20, 2014 | 7.790 | 7.940 | 7.620 | 7.860 | 522,434 | +0.11(+1.42%) |
Jun 19, 2014 | 7.920 | 7.920 | 7.550 | 7.750 | 596,069 | -0.07(-0.90%) |
Jun 18, 2014 | 7.970 | 7.970 | 7.680 | 7.820 | 570,711 | -0.04(-0.51%) |
Jun 17, 2014 | 7.840 | 7.940 | 7.740 | 7.860 | 577,856 | -0.03(-0.38%) |
Jun 16, 2014 | 7.730 | 7.980 | 7.700 | 7.890 | 976,912 | +0.28(+3.68%) |
Jun 13, 2014 | 7.400 | 7.810 | 7.333 | 7.610 | 1,266,429 | +0.23(+3.12%) |
Jun 12, 2014 | 7.800 | 7.890 | 7.200 | 7.380 | 1,253,044 | -0.40(-5.14%) |
Jun 11, 2014 | 7.460 | 7.880 | 7.356 | 7.780 | 1,239,691 | +0.29(+3.87%) |
Jun 10, 2014 | 7.200 | 7.500 | 7.080 | 7.490 | 623,068 | +0.47(+6.70%) |
Jun 06, 2014 | 7.050 | 7.400 | 6.930 | 7.020 | 1,089,936 | -0.01(-0.14%) |
Jun 05, 2014 | 7.190 | 7.190 | 6.730 | 7.030 | 1,189,791 | +0.33(+4.93%) |
Jun 04, 2014 | 6.620 | 7.140 | 6.550 | 6.700 | 1,744,331 | +0.03(+0.45%) |
Jun 03, 2014 | 6.180 | 6.790 | 6.110 | 6.670 | 1,236,119 | +0.43(+6.89%) |
Jun 02, 2014 | 6.210 | 6.240 | 6.030 | 6.240 | 365,479 | +0.02(+0.32%) |
May 30, 2014 | 6.360 | 6.383 | 6.180 | 6.220 | 458,664 | -0.16(-2.51%) |
May 29, 2014 | 6.390 | 6.510 | 6.280 | 6.380 | 501,246 | -0.01(-0.16%) |
May 28, 2014 | 6.490 | 6.500 | 6.310 | 6.390 | 651,929 | -0.10(-1.54%) |
May 27, 2014 | 6.570 | 6.650 | 6.460 | 6.490 | 542,345 | -0.03(-0.46%) |
May 23, 2014 | 6.620 | 6.520 | 6.520 | 6.520 | 678,200 | -0.20(-2.98%) |
May 22, 2014 | 6.440 | 6.800 | 6.330 | 6.720 | 905,550 | +0.28(+4.35%) |
May 21, 2014 | 6.210 | 6.470 | 6.202 | 6.440 | 757,466 | +0.20(+3.21%) |
May 20, 2014 | 6.240 | 6.480 | 6.110 | 6.240 | 1,090,328 | -0.05(-0.79%) |
May 19, 2014 | 5.860 | 6.300 | 5.860 | 6.290 | 1,061,069 | +0.35(+5.89%) |
May 16, 2014 | 5.720 | 6.000 | 5.640 | 5.940 | 812,404 | +0.23(+4.03%) |
May 15, 2014 | 5.720 | 5.830 | 5.560 | 5.710 | 624,883 | -0.07(-1.21%) |
May 14, 2014 | 5.430 | 5.878 | 5.381 | 5.780 | 1,012,064 | +0.27(+4.90%) |
May 13, 2014 | 5.620 | 5.740 | 5.420 | 5.510 | 1,016,886 | -0.14(-2.48%) |
May 12, 2014 | 5.480 | 5.650 | 5.370 | 5.650 | 1,005,619 | +0.36(+6.81%) |
May 09, 2014 | 5.250 | 5.590 | 5.140 | 5.290 | 2,341,535 | +0.36(+7.30%) |
May 08, 2014 | 4.830 | 4.960 | 4.680 | 4.930 | 709,067 | +0.06(+1.23%) |
May 07, 2014 | 5.100 | 5.149 | 4.770 | 4.870 | 833,906 | -0.22(-4.32%) |
May 06, 2014 | 5.250 | 5.320 | 5.080 | 5.090 | 503,731 | -0.18(-3.42%) |
May 05, 2014 | 5.090 | 5.310 | 5.060 | 5.270 | 618,542 | +0.16(+3.23%) |
May 02, 2014 | 5.150 | 5.240 | 5.060 | 5.105 | 413,230 | -0.02(-0.49%) |
May 01, 2014 | 5.150 | 5.240 | 5.060 | 5.130 | 480,058 | +0.00(+0.00%) |
Apr 30, 2014 | 5.200 | 5.289 | 5.060 | 5.130 | 410,353 | -0.11(-2.10%) |
Apr 29, 2014 | 5.160 | 5.380 | 5.140 | 5.240 | 534,464 | +0.14(+2.75%) |
Apr 28, 2014 | 5.240 | 5.340 | 5.000 | 5.100 | 544,989 | -0.10(-1.92%) |
Apr 25, 2014 | 5.420 | 5.450 | 5.080 | 5.200 | 695,836 | -0.22(-4.06%) |
Apr 24, 2014 | 5.570 | 5.770 | 5.380 | 5.420 | 771,144 | +0.07(+1.31%) |
Apr 23, 2014 | 5.430 | 5.570 | 5.270 | 5.350 | 613,383 | -0.10(-1.83%) |
Apr 22, 2014 | 5.280 | 5.610 | 5.280 | 5.450 | 662,159 | +0.15(+2.83%) |
Apr 21, 2014 | 5.500 | 5.500 | 5.250 | 5.300 | 643,788 | -0.13(-2.39%) |
Apr 17, 2014 | 5.160 | 5.430 | 5.430 | 5.430 | 981,800 | +0.31(+6.05%) |
Apr 16, 2014 | 5.190 | 5.330 | 5.020 | 5.120 | 757,281 | -0.06(-1.16%) |
Apr 15, 2014 | 5.250 | 5.460 | 5.000 | 5.180 | 1,074,618 | -0.08(-1.52%) |
Apr 14, 2014 | 5.590 | 5.630 | 5.200 | 5.260 | 817,497 | -0.17(-3.13%) |
Apr 11, 2014 | 5.460 | 5.520 | 5.300 | 5.430 | 783,501 | -0.13(-2.34%) |
Apr 10, 2014 | 6.100 | 6.120 | 5.460 | 5.560 | 1,839,589 | -0.45(-7.49%) |
Apr 09, 2014 | 5.310 | 6.230 | 5.260 | 6.010 | 3,296,328 | +0.79(+15.14%) |
Apr 08, 2014 | 5.420 | 5.560 | 5.100 | 5.220 | 1,325,207 | -0.29(-5.26%) |
Apr 07, 2014 | 5.200 | 5.630 | 5.140 | 5.510 | 1,664,064 | +0.45(+8.89%) |
Apr 04, 2014 | 5.260 | 5.310 | 5.020 | 5.060 | 835,264 | -0.16(-3.07%) |
Apr 03, 2014 | 5.520 | 5.590 | 5.180 | 5.220 | 632,730 | -0.28(-5.09%) |
Apr 02, 2014 | 5.550 | 5.580 | 5.420 | 5.500 | 559,808 | -0.03(-0.54%) |
Apr 01, 2014 | 5.530 | 5.720 | 5.460 | 5.530 | 603,511 | -0.01(-0.18%) |
Mar 31, 2014 | 5.520 | 5.580 | 5.400 | 5.540 | 544,290 | +0.09(+1.65%) |
Mar 28, 2014 | 5.560 | 5.700 | 5.360 | 5.450 | 659,651 | -0.08(-1.45%) |
Mar 27, 2014 | 5.460 | 5.700 | 5.350 | 5.530 | 719,578 | +0.10(+1.84%) |
Mar 26, 2014 | 5.770 | 5.880 | 5.350 | 5.430 | 924,481 | -0.23(-4.06%) |
Mar 25, 2014 | 5.700 | 5.890 | 5.530 | 5.660 | 579,893 | -0.04(-0.70%) |
Mar 24, 2014 | 5.980 | 5.989 | 5.520 | 5.700 | 1,458,641 | -0.32(-5.32%) |
Mar 21, 2014 | 6.320 | 6.429 | 5.970 | 6.020 | 1,179,235 | -0.24(-3.83%) |
Mar 20, 2014 | 6.170 | 6.740 | 6.130 | 6.260 | 2,329,172 | +0.05(+0.81%) |
Mar 19, 2014 | 6.090 | 6.280 | 6.070 | 6.210 | 872,010 | +0.05(+0.81%) |
Mar 18, 2014 | 6.050 | 6.470 | 6.020 | 6.160 | 1,654,824 | +0.17(+2.75%) |
Mar 17, 2014 | 6.190 | 6.459 | 5.960 | 5.995 | 1,507,280 | -0.21(-3.31%) |
Mar 14, 2014 | 6.310 | 6.490 | 6.110 | 6.200 | 891,266 | -0.16(-2.52%) |
Mar 13, 2014 | 6.290 | 6.790 | 6.200 | 6.360 | 2,801,643 | +0.16(+2.58%) |
Mar 12, 2014 | 6.400 | 6.480 | 6.020 | 6.200 | 1,466,316 | -0.20(-3.13%) |
Mar 11, 2014 | 6.540 | 6.980 | 6.220 | 6.400 | 3,196,773 | -0.02(-0.31%) |
Mar 10, 2014 | 7.000 | 7.050 | 6.260 | 6.420 | 5,866,122 | -0.43(-6.28%) |
Mar 07, 2014 | 8.860 | 8.960 | 6.710 | 6.850 | 21,908,746 | -2.15(-23.89%) |
Mar 06, 2014 | 6.590 | 9.050 | 6.310 | 9.000 | 30,921,100 | +4.20(+87.50%) |
Mar 05, 2014 | 4.910 | 4.940 | 4.780 | 4.800 | 572,600 | -0.11(-2.24%) |
Mar 04, 2014 | 5.030 | 5.050 | 4.840 | 4.910 | 475,016 | -0.10(-2.00%) |
Mar 03, 2014 | 4.860 | 5.060 | 4.821 | 5.010 | 289,079 | +0.03(+0.60%) |
Feb 28, 2014 | 5.070 | 5.240 | 4.910 | 4.980 | 479,991 | -0.07(-1.39%) |
Feb 27, 2014 | 5.090 | 5.160 | 5.020 | 5.050 | 175,665 | -0.03(-0.59%) |
Feb 26, 2014 | 5.060 | 5.250 | 5.010 | 5.080 | 384,089 | +0.01(+0.20%) |
Feb 25, 2014 | 5.230 | 5.360 | 5.000 | 5.070 | 401,947 | -0.13(-2.50%) |
Feb 24, 2014 | 5.400 | 5.490 | 5.100 | 5.200 | 385,135 | -0.15(-2.80%) |
Feb 21, 2014 | 5.250 | 5.550 | 5.240 | 5.350 | 691,789 | +0.17(+3.28%) |
Feb 20, 2014 | 5.100 | 5.200 | 5.020 | 5.180 | 473,024 | +0.19(+3.81%) |
Feb 19, 2014 | 5.090 | 5.200 | 4.980 | 4.990 | 280,217 | -0.08(-1.58%) |
Feb 18, 2014 | 4.880 | 5.190 | 4.850 | 5.070 | 281,561 | +0.17(+3.47%) |
Feb 14, 2014 | 4.850 | 4.900 | 4.900 | 4.900 | 304,200 | +0.05(+1.03%) |
Feb 13, 2014 | 4.810 | 5.050 | 4.810 | 4.850 | 596,044 | -0.03(-0.61%) |
Feb 12, 2014 | 5.010 | 5.040 | 4.850 | 4.880 | 447,648 | -0.13(-2.59%) |
Feb 11, 2014 | 5.100 | 5.290 | 5.000 | 5.010 | 455,454 | -0.08(-1.57%) |
Feb 10, 2014 | 4.930 | 5.290 | 4.900 | 5.090 | 575,451 | +0.15(+3.04%) |
Feb 07, 2014 | 4.900 | 5.100 | 4.800 | 4.940 | 1,140,989 | -0.40(-7.49%) |
Feb 06, 2014 | 5.090 | 5.410 | 5.090 | 5.340 | 790,386 | +0.36(+7.23%) |
Feb 05, 2014 | 5.090 | 5.090 | 4.860 | 4.980 | 410,269 | -0.11(-2.16%) |
Feb 04, 2014 | 5.170 | 5.350 | 5.030 | 5.090 | 386,060 | -0.08(-1.55%) |