Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 5.978 | 6.559 | 5.939 | 6.559 | 3,616,218 | +0.78(+13.57%) |
Oct 30, 2014 | 5.901 | 5.959 | 5.585 | 5.775 | 4,306,085 | -0.14(-2.29%) |
Oct 29, 2014 | 6.114 | 6.230 | 5.881 | 5.910 | 3,155,167 | -0.21(-3.48%) |
Oct 28, 2014 | 5.997 | 6.336 | 5.901 | 6.123 | 9,278,086 | -1.12(-15.49%) |
Oct 27, 2014 | 7.313 | 7.347 | 7.313 | 7.245 | 1,298,000 | -0.07(-0.93%) |
Oct 24, 2014 | 7.284 | 7.458 | 7.187 | 7.313 | 999,871 | +0.01(+0.13%) |
Oct 23, 2014 | 7.129 | 7.400 | 7.129 | 7.303 | 1,285,100 | +0.31(+4.43%) |
Oct 22, 2014 | 7.197 | 7.265 | 6.994 | 6.994 | 1,408,514 | -0.16(-2.30%) |
Oct 21, 2014 | 6.868 | 7.158 | 6.820 | 7.158 | 1,868,167 | +0.39(+5.71%) |
Oct 20, 2014 | 6.549 | 6.921 | 6.520 | 6.771 | 2,889,500 | +0.15(+2.34%) |
Oct 17, 2014 | 6.878 | 7.023 | 6.568 | 6.617 | 2,174,117 | -0.12(-1.72%) |
Oct 16, 2014 | 6.317 | 6.800 | 6.297 | 6.733 | 2,954,937 | +0.18(+2.81%) |
Oct 15, 2014 | 6.259 | 6.592 | 6.085 | 6.549 | 3,766,194 | +0.19(+2.97%) |
Oct 14, 2014 | 6.607 | 6.771 | 6.336 | 6.360 | 3,781,694 | -0.17(-2.59%) |
Oct 13, 2014 | 6.916 | 6.945 | 6.471 | 6.530 | 2,580,767 | -0.42(-5.99%) |
Oct 10, 2014 | 7.903 | 7.932 | 6.945 | 6.945 | 2,414,973 | -0.97(-12.22%) |
Oct 09, 2014 | 8.184 | 8.213 | 7.908 | 7.913 | 1,622,329 | -0.33(-3.99%) |
Oct 08, 2014 | 8.058 | 8.271 | 7.797 | 8.242 | 1,770,151 | +0.16(+2.04%) |
Oct 07, 2014 | 8.106 | 8.309 | 8.030 | 8.077 | 1,638,225 | -0.09(-1.07%) |
Oct 06, 2014 | 8.387 | 8.406 | 8.145 | 8.164 | 1,164,696 | -0.16(-1.97%) |
Oct 03, 2014 | 8.203 | 8.387 | 7.990 | 8.329 | 1,113,730 | +0.23(+2.87%) |
Oct 02, 2014 | 7.971 | 8.150 | 7.855 | 8.097 | 1,480,145 | +0.11(+1.33%) |
Oct 01, 2014 | 8.135 | 8.229 | 7.959 | 7.990 | 2,208,926 | -0.15(-1.78%) |
Sep 30, 2014 | 8.619 | 8.687 | 8.126 | 8.135 | 2,354,396 | -0.47(-5.51%) |
Sep 29, 2014 | 8.600 | 8.774 | 8.590 | 8.609 | 1,240,721 | -0.13(-1.44%) |
Sep 26, 2014 | 8.542 | 8.822 | 8.522 | 8.735 | 1,209,609 | +0.25(+2.96%) |
Sep 25, 2014 | 8.745 | 8.745 | 8.425 | 8.484 | 1,131,838 | -0.28(-3.20%) |
Sep 24, 2014 | 8.687 | 8.803 | 8.551 | 8.764 | 1,001,018 | +0.12(+1.34%) |
Sep 23, 2014 | 8.870 | 8.987 | 8.643 | 8.648 | 1,626,164 | -0.12(-1.32%) |
Sep 22, 2014 | 8.899 | 9.064 | 8.735 | 8.764 | 1,373,182 | -0.20(-2.27%) |
Sep 19, 2014 | 9.122 | 9.272 | 8.967 | 8.967 | 2,066,852 | -0.13(-1.38%) |
Sep 18, 2014 | 8.919 | 9.180 | 8.870 | 9.093 | 1,320,597 | +0.21(+2.34%) |
Sep 17, 2014 | 9.064 | 9.257 | 8.841 | 8.885 | 1,774,418 | -0.20(-2.24%) |
Sep 16, 2014 | 8.822 | 9.093 | 8.677 | 9.088 | 1,334,381 | +0.23(+2.57%) |
Sep 15, 2014 | 9.074 | 9.083 | 8.822 | 8.861 | 1,008,002 | -0.25(-2.76%) |
Sep 12, 2014 | 9.344 | 9.412 | 9.093 | 9.112 | 1,131,080 | -0.27(-2.89%) |
Sep 11, 2014 | 9.103 | 9.393 | 9.083 | 9.383 | 1,222,643 | +0.18(+2.00%) |
Sep 10, 2014 | 9.441 | 9.471 | 9.025 | 9.199 | 1,687,152 | -0.28(-2.96%) |
Sep 09, 2014 | 9.780 | 9.780 | 9.441 | 9.480 | 1,275,609 | -0.33(-3.35%) |
Sep 08, 2014 | 9.770 | 9.877 | 9.732 | 9.809 | 1,335,880 | +0.00(+0.05%) |
Sep 05, 2014 | 9.557 | 9.828 | 9.538 | 9.804 | 1,246,015 | +0.21(+2.17%) |
Sep 04, 2014 | 9.915 | 10.09 | 9.557 | 9.596 | 1,776,803 | -0.32(-3.22%) |
Sep 03, 2014 | 10.31 | 10.35 | 9.847 | 9.915 | 1,581,205 | -0.36(-3.48%) |
Sep 02, 2014 | 10.07 | 10.24 | 9.983 | 10.27 | 1,245,970 | +0.21(+2.12%) |
Aug 29, 2014 | 9.983 | 10.06 | 10.06 | 10.06 | 888,109 | +0.15(+1.46%) |
Aug 28, 2014 | 9.964 | 9.993 | 9.847 | 9.915 | 904,144 | -0.08(-0.77%) |
Aug 27, 2014 | 10.09 | 10.11 | 9.964 | 9.993 | 808,210 | -0.07(-0.67%) |
Aug 26, 2014 | 9.867 | 10.13 | 9.818 | 10.06 | 1,720,383 | +0.25(+2.56%) |
Aug 25, 2014 | 9.809 | 9.896 | 9.751 | 9.809 | 1,311,043 | +0.04(+0.40%) |
Aug 22, 2014 | 9.635 | 9.809 | 9.490 | 9.770 | 1,096,470 | +0.14(+1.41%) |
Aug 21, 2014 | 9.586 | 9.693 | 9.557 | 9.635 | 1,191,006 | +0.09(+0.91%) |
Aug 20, 2014 | 9.354 | 9.615 | 9.344 | 9.548 | 1,107,114 | +0.17(+1.86%) |
Aug 19, 2014 | 9.354 | 9.441 | 9.344 | 9.373 | 847,892 | +0.05(+0.52%) |
Aug 18, 2014 | 9.122 | 9.325 | 9.045 | 9.325 | 876,548 | +0.26(+2.88%) |
Aug 15, 2014 | 9.103 | 9.248 | 8.929 | 9.064 | 1,012,828 | +0.04(+0.48%) |
Aug 14, 2014 | 9.006 | 9.238 | 8.996 | 9.020 | 886,954 | +0.00(+0.05%) |
Aug 13, 2014 | 8.851 | 9.098 | 8.851 | 9.016 | 947,496 | +0.18(+2.08%) |
Aug 12, 2014 | 8.851 | 8.967 | 8.754 | 8.832 | 1,509,187 | -0.05(-0.54%) |
Aug 11, 2014 | 8.658 | 8.929 | 8.629 | 8.880 | 1,545,637 | +0.23(+2.68%) |
Aug 08, 2014 | 8.396 | 8.609 | 8.314 | 8.648 | 1,563,562 | +0.25(+3.00%) |
Aug 07, 2014 | 8.861 | 8.899 | 8.396 | 8.396 | 1,342,317 | -0.41(-4.62%) |
Aug 06, 2014 | 8.542 | 8.870 | 8.445 | 8.803 | 1,566,276 | +0.24(+2.82%) |
Aug 05, 2014 | 8.696 | 8.851 | 8.532 | 8.561 | 1,341,163 | -0.21(-2.43%) |
Aug 04, 2014 | 8.793 | 8.841 | 8.643 | 8.774 | 1,616,929 | +0.00(+0.00%) |
Aug 01, 2014 | 8.513 | 8.837 | 8.513 | 8.774 | 1,756,892 | +0.21(+2.49%) |
Jul 31, 2014 | 9.093 | 9.161 | 8.561 | 8.561 | 2,499,894 | -0.69(-7.43%) |
Jul 30, 2014 | 9.180 | 9.243 | 9.064 | 9.248 | 1,900,253 | +0.13(+1.38%) |
Jul 29, 2014 | 9.673 | 10.00 | 9.112 | 9.122 | 3,718,098 | -0.36(-3.78%) |
Jul 28, 2014 | 9.470 | 9.480 | 9.286 | 9.480 | 3,333,060 | +0.01(+0.10%) |
Jul 25, 2014 | 9.799 | 9.847 | 9.461 | 9.470 | 2,644,871 | -0.39(-3.97%) |
Jul 24, 2014 | 10.05 | 10.12 | 9.847 | 9.862 | 1,496,018 | -0.15(-1.50%) |
Jul 23, 2014 | 10.45 | 10.45 | 9.954 | 10.01 | 2,012,024 | -0.44(-4.17%) |
Jul 22, 2014 | 10.52 | 10.57 | 10.40 | 10.45 | 1,190,182 | -0.03(-0.28%) |
Jul 21, 2014 | 10.43 | 10.53 | 10.19 | 10.48 | 1,531,826 | +0.02(+0.19%) |
Jul 18, 2014 | 10.43 | 10.51 | 10.27 | 10.46 | 1,978,751 | +0.06(+0.56%) |
Jul 17, 2014 | 10.51 | 10.67 | 10.34 | 10.40 | 1,538,337 | -0.21(-2.01%) |
Jul 16, 2014 | 10.76 | 10.79 | 10.52 | 10.61 | 2,440,302 | -0.18(-1.70%) |
Jul 15, 2014 | 11.12 | 11.26 | 10.78 | 10.80 | 1,570,248 | -0.27(-2.45%) |
Jul 14, 2014 | 10.89 | 11.27 | 10.88 | 11.07 | 2,038,898 | +0.32(+2.97%) |
Jul 11, 2014 | 10.77 | 10.87 | 10.66 | 10.75 | 983,923 | -0.02(-0.18%) |
Jul 10, 2014 | 10.53 | 10.92 | 10.48 | 10.77 | 1,639,687 | -0.04(-0.36%) |
Jul 09, 2014 | 10.58 | 10.81 | 10.56 | 10.81 | 2,231,686 | +0.26(+2.48%) |
Jul 08, 2014 | 10.77 | 10.78 | 10.24 | 10.54 | 2,830,430 | -0.24(-2.24%) |
Jul 07, 2014 | 10.81 | 10.98 | 10.78 | 10.79 | 1,662,014 | -0.02(-0.18%) |
Jul 03, 2014 | 10.80 | 10.81 | 10.81 | 10.81 | 831,148 | +0.05(+0.45%) |
Jul 02, 2014 | 10.64 | 10.82 | 10.64 | 10.76 | 1,321,376 | +0.12(+1.09%) |
Jul 01, 2014 | 10.82 | 11.01 | 10.57 | 10.64 | 2,350,859 | -0.17(-1.61%) |
Jun 30, 2014 | 10.46 | 10.86 | 10.46 | 10.81 | 2,156,117 | +0.29(+2.76%) |
Jun 27, 2014 | 10.59 | 10.79 | 10.50 | 10.52 | 4,202,679 | -0.13(-1.18%) |
Jun 26, 2014 | 10.81 | 10.84 | 10.51 | 10.65 | 1,447,706 | -0.11(-0.99%) |
Jun 25, 2014 | 10.58 | 10.81 | 10.49 | 10.76 | 1,709,846 | +0.12(+1.09%) |
Jun 24, 2014 | 10.75 | 10.97 | 10.57 | 10.64 | 2,688,077 | -0.11(-0.99%) |
Jun 23, 2014 | 10.30 | 10.83 | 10.28 | 10.75 | 3,482,114 | +0.25(+2.40%) |
Jun 20, 2014 | 11.22 | 11.22 | 10.36 | 10.50 | 9,533,194 | -0.78(-6.95%) |
Jun 19, 2014 | 11.76 | 11.85 | 11.20 | 11.28 | 4,415,431 | -0.50(-4.27%) |
Jun 18, 2014 | 11.81 | 11.87 | 11.53 | 11.78 | 2,645,771 | -0.03(-0.25%) |
Jun 17, 2014 | 11.47 | 11.83 | 11.46 | 11.81 | 2,988,061 | +0.34(+2.95%) |
Jun 16, 2014 | 11.27 | 11.47 | 11.24 | 11.47 | 3,202,117 | +0.15(+1.37%) |
Jun 13, 2014 | 11.37 | 11.46 | 11.14 | 11.32 | 2,834,521 | +0.02(+0.17%) |
Jun 12, 2014 | 11.22 | 11.42 | 11.12 | 11.30 | 3,266,774 | +0.06(+0.52%) |
Jun 11, 2014 | 10.93 | 11.28 | 10.82 | 11.24 | 2,928,719 | +0.25(+2.29%) |
Jun 10, 2014 | 10.84 | 11.06 | 10.66 | 10.99 | 3,122,993 | +0.59(+5.67%) |
Jun 06, 2014 | 10.71 | 10.90 | 10.28 | 10.40 | 4,800,424 | -0.28(-2.63%) |
Jun 05, 2014 | 10.51 | 10.71 | 10.35 | 10.68 | 2,351,651 | +0.22(+2.13%) |
Jun 04, 2014 | 10.26 | 10.46 | 10.19 | 10.46 | 2,179,498 | +0.19(+1.89%) |
Jun 03, 2014 | 9.964 | 10.27 | 9.906 | 10.26 | 2,484,320 | +0.28(+2.81%) |
Jun 02, 2014 | 9.847 | 9.983 | 9.722 | 9.983 | 2,030,469 | +0.20(+2.08%) |
May 30, 2014 | 9.789 | 9.867 | 9.683 | 9.780 | 2,104,839 | -0.01(-0.10%) |
May 29, 2014 | 9.702 | 9.838 | 9.654 | 9.789 | 1,548,797 | +0.16(+1.71%) |
May 28, 2014 | 9.577 | 9.731 | 9.528 | 9.625 | 2,035,707 | +0.05(+0.51%) |
May 27, 2014 | 9.306 | 9.614 | 9.286 | 9.577 | 2,197,058 | +0.36(+3.88%) |
May 23, 2014 | 9.151 | 9.219 | 9.219 | 9.219 | 2,092,860 | +0.10(+1.06%) |
May 22, 2014 | 9.093 | 9.151 | 9.045 | 9.122 | 710,877 | +0.03(+0.32%) |
May 21, 2014 | 9.093 | 9.199 | 8.948 | 9.093 | 1,670,925 | +0.05(+0.53%) |
May 20, 2014 | 9.141 | 9.219 | 9.045 | 9.045 | 2,085,625 | -0.14(-1.48%) |
May 19, 2014 | 9.074 | 9.190 | 9.020 | 9.180 | 1,704,345 | +0.12(+1.28%) |
May 16, 2014 | 8.958 | 9.103 | 8.794 | 9.064 | 2,527,037 | +0.15(+1.63%) |
May 15, 2014 | 8.812 | 8.938 | 8.629 | 8.919 | 3,362,761 | +0.09(+0.99%) |
May 14, 2014 | 8.841 | 8.996 | 8.716 | 8.832 | 2,066,972 | -0.04(-0.44%) |
May 13, 2014 | 8.870 | 8.958 | 8.827 | 8.870 | 1,829,520 | -0.01(-0.11%) |
May 12, 2014 | 8.571 | 8.899 | 8.561 | 8.880 | 2,385,176 | +0.30(+3.49%) |
May 09, 2014 | 8.513 | 8.638 | 8.416 | 8.580 | 1,481,283 | +0.03(+0.34%) |
May 08, 2014 | 8.377 | 8.667 | 8.271 | 8.551 | 2,252,708 | +0.19(+2.31%) |
May 07, 2014 | 8.280 | 8.387 | 7.971 | 8.358 | 3,148,390 | +0.06(+0.70%) |
May 06, 2014 | 8.290 | 8.522 | 8.222 | 8.300 | 3,342,577 | +0.00(+0.00%) |
May 05, 2014 | 8.455 | 8.455 | 8.126 | 8.300 | 2,944,935 | +0.10(+1.18%) |
May 02, 2014 | 7.845 | 8.455 | 7.787 | 8.203 | 4,410,423 | +0.36(+4.56%) |
May 01, 2014 | 7.671 | 7.942 | 7.671 | 7.845 | 2,035,202 | +0.15(+2.01%) |
Apr 30, 2014 | 7.555 | 7.690 | 7.448 | 7.690 | 2,761,885 | +0.15(+1.92%) |
Apr 29, 2014 | 7.313 | 7.642 | 7.197 | 7.545 | 5,978,825 | +0.71(+10.33%) |
Apr 28, 2014 | 6.926 | 7.062 | 6.772 | 6.839 | 1,959,222 | -0.09(-1.26%) |
Apr 25, 2014 | 7.226 | 7.236 | 6.868 | 6.926 | 1,347,710 | -0.31(-4.28%) |
Apr 24, 2014 | 7.245 | 7.255 | 7.100 | 7.236 | 921,569 | +0.04(+0.54%) |
Apr 23, 2014 | 7.129 | 7.207 | 7.091 | 7.197 | 1,163,752 | +0.06(+0.81%) |
Apr 22, 2014 | 6.791 | 7.158 | 6.791 | 7.139 | 1,590,318 | +0.34(+4.98%) |
Apr 21, 2014 | 6.829 | 6.878 | 6.723 | 6.800 | 805,571 | +0.01(+0.14%) |
Apr 17, 2014 | 6.694 | 6.791 | 6.791 | 6.791 | 1,001,616 | +0.08(+1.15%) |
Apr 16, 2014 | 6.733 | 6.733 | 6.549 | 6.713 | 1,320,300 | +0.06(+0.87%) |
Apr 15, 2014 | 6.704 | 6.771 | 6.481 | 6.655 | 1,712,426 | -0.03(-0.43%) |
Apr 14, 2014 | 6.762 | 6.771 | 6.607 | 6.684 | 1,512,785 | -0.04(-0.58%) |
Apr 11, 2014 | 6.858 | 6.925 | 6.617 | 6.723 | 1,636,777 | -0.20(-2.93%) |
Apr 10, 2014 | 7.129 | 7.245 | 6.907 | 6.926 | 2,584,502 | -0.17(-2.45%) |
Apr 09, 2014 | 7.042 | 7.110 | 6.936 | 7.100 | 1,102,702 | +0.11(+1.52%) |
Apr 08, 2014 | 6.887 | 7.062 | 6.887 | 6.994 | 1,709,333 | +0.11(+1.54%) |
Apr 07, 2014 | 6.829 | 6.950 | 6.791 | 6.887 | 1,726,837 | +0.01(+0.14%) |
Apr 04, 2014 | 6.974 | 7.116 | 6.791 | 6.878 | 1,676,563 | -0.09(-1.25%) |
Apr 03, 2014 | 6.984 | 7.091 | 6.868 | 6.965 | 2,250,436 | +0.02(+0.28%) |
Apr 02, 2014 | 6.916 | 7.013 | 6.850 | 6.945 | 1,357,912 | +0.06(+0.84%) |
Apr 01, 2014 | 6.694 | 6.916 | 6.655 | 6.887 | 1,786,144 | +0.25(+3.79%) |
Mar 31, 2014 | 6.355 | 6.655 | 6.355 | 6.636 | 1,715,359 | +0.21(+3.31%) |
Mar 28, 2014 | 6.355 | 6.510 | 6.346 | 6.423 | 1,451,203 | +0.12(+1.84%) |
Mar 27, 2014 | 6.288 | 6.355 | 6.268 | 6.307 | 893,863 | +0.03(+0.46%) |
Mar 26, 2014 | 6.384 | 6.394 | 6.278 | 6.278 | 1,358,280 | -0.05(-0.76%) |
Mar 25, 2014 | 6.220 | 6.375 | 6.220 | 6.326 | 975,916 | +0.12(+1.87%) |
Mar 24, 2014 | 6.288 | 6.317 | 6.133 | 6.210 | 1,255,615 | -0.07(-1.08%) |
Mar 21, 2014 | 6.346 | 6.384 | 6.263 | 6.278 | 1,578,254 | +0.01(+0.15%) |
Mar 20, 2014 | 6.239 | 6.297 | 6.220 | 6.268 | 1,218,466 | +0.04(+0.62%) |
Mar 19, 2014 | 6.249 | 6.307 | 6.191 | 6.230 | 1,067,149 | +0.01(+0.16%) |
Mar 18, 2014 | 6.007 | 6.230 | 6.007 | 6.220 | 1,302,734 | +0.24(+4.05%) |
Mar 17, 2014 | 5.988 | 6.056 | 5.968 | 5.978 | 1,124,384 | +0.06(+0.98%) |
Mar 14, 2014 | 5.852 | 5.968 | 5.852 | 5.920 | 997,720 | +0.07(+1.16%) |
Mar 13, 2014 | 5.949 | 5.968 | 5.833 | 5.852 | 898,146 | -0.07(-1.14%) |
Mar 12, 2014 | 5.910 | 5.930 | 5.843 | 5.920 | 932,379 | +0.00(+0.00%) |
Mar 11, 2014 | 5.920 | 5.930 | 5.814 | 5.920 | 1,192,109 | +0.02(+0.33%) |
Mar 10, 2014 | 5.939 | 5.949 | 5.843 | 5.901 | 1,118,621 | +0.01(+0.16%) |
Mar 07, 2014 | 5.901 | 5.939 | 5.862 | 5.891 | 780,340 | +0.01(+0.16%) |
Mar 06, 2014 | 5.891 | 5.901 | 5.814 | 5.881 | 1,019,411 | +0.04(+0.66%) |
Mar 05, 2014 | 5.843 | 5.881 | 5.804 | 5.843 | 640,371 | +0.02(+0.33%) |
Mar 04, 2014 | 5.785 | 5.867 | 5.775 | 5.823 | 1,686,203 | +0.12(+2.03%) |
Mar 03, 2014 | 5.707 | 5.717 | 5.620 | 5.707 | 890,152 | -0.02(-0.34%) |
Feb 28, 2014 | 5.688 | 5.775 | 5.611 | 5.727 | 1,447,257 | +0.07(+1.20%) |
Feb 27, 2014 | 5.562 | 5.707 | 5.553 | 5.659 | 1,343,257 | +0.06(+1.04%) |
Feb 26, 2014 | 5.572 | 5.698 | 5.572 | 5.601 | 831,247 | +0.06(+1.05%) |
Feb 25, 2014 | 5.533 | 5.582 | 5.398 | 5.543 | 1,091,342 | +0.03(+0.53%) |
Feb 24, 2014 | 5.533 | 5.591 | 5.456 | 5.514 | 1,350,446 | +0.02(+0.35%) |
Feb 21, 2014 | 5.436 | 5.548 | 5.407 | 5.494 | 1,616,019 | +0.15(+2.71%) |
Feb 20, 2014 | 5.243 | 5.378 | 5.233 | 5.349 | 825,372 | +0.14(+2.60%) |
Feb 19, 2014 | 5.185 | 5.311 | 5.166 | 5.214 | 1,516,018 | +0.09(+1.70%) |
Feb 18, 2014 | 5.098 | 5.195 | 5.088 | 5.127 | 1,483,909 | +0.03(+0.57%) |
Feb 14, 2014 | 5.020 | 5.098 | 5.098 | 5.098 | 916,434 | +0.09(+1.74%) |
Feb 13, 2014 | 4.943 | 5.030 | 4.943 | 5.011 | 678,585 | +0.06(+1.17%) |
Feb 12, 2014 | 4.953 | 5.020 | 4.924 | 4.953 | 1,587,031 | -0.03(-0.58%) |
Feb 11, 2014 | 4.933 | 5.030 | 4.856 | 4.982 | 2,260,246 | -0.16(-3.20%) |
Feb 10, 2014 | 5.049 | 5.166 | 4.982 | 5.146 | 1,144,838 | +0.13(+2.50%) |
Feb 07, 2014 | 5.079 | 5.108 | 4.972 | 5.020 | 764,008 | -0.03(-0.57%) |
Feb 06, 2014 | 4.972 | 5.117 | 4.953 | 5.049 | 813,498 | +0.09(+1.75%) |
Feb 05, 2014 | 5.030 | 5.088 | 4.943 | 4.962 | 746,432 | -0.09(-1.72%) |
Feb 04, 2014 | 5.108 | 5.137 | 5.030 | 5.049 | 868,587 | -0.02(-0.38%) |
Feb 03, 2014 | 5.088 | 5.175 | 5.020 | 5.069 | 1,021,394 | -0.06(-1.13%) |
Jan 31, 2014 | 5.108 | 5.224 | 5.079 | 5.127 | 1,365,650 | -0.09(-1.67%) |
Jan 30, 2014 | 5.272 | 5.330 | 5.185 | 5.214 | 743,034 | -0.03(-0.55%) |
Jan 29, 2014 | 5.291 | 5.369 | 5.185 | 5.243 | 1,010,303 | -0.08(-1.45%) |
Jan 28, 2014 | 5.272 | 5.359 | 5.209 | 5.320 | 784,980 | +0.05(+0.92%) |
Jan 27, 2014 | 5.224 | 5.301 | 5.166 | 5.272 | 1,179,856 | +0.09(+1.68%) |
Jan 24, 2014 | 5.427 | 5.427 | 5.137 | 5.185 | 1,304,965 | -0.29(-5.30%) |
Jan 23, 2014 | 5.562 | 5.591 | 5.436 | 5.475 | 698,557 | -0.12(-2.08%) |
Jan 22, 2014 | 5.620 | 5.639 | 5.417 | 5.591 | 1,535,561 | -0.02(-0.34%) |
Jan 21, 2014 | 5.775 | 5.775 | 5.591 | 5.611 | 1,601,985 | -0.13(-2.19%) |
Jan 17, 2014 | 5.736 | 5.736 | 5.736 | 5.736 | 387,662 | -0.03(-0.50%) |
Jan 16, 2014 | 5.785 | 5.833 | 5.727 | 5.765 | 460,822 | -0.01(-0.17%) |
Jan 15, 2014 | 5.756 | 5.862 | 5.731 | 5.775 | 739,606 | +0.02(+0.34%) |
Jan 14, 2014 | 5.678 | 5.794 | 5.649 | 5.756 | 547,593 | +0.14(+2.41%) |
Jan 13, 2014 | 5.756 | 5.765 | 5.572 | 5.620 | 1,115,594 | -0.13(-2.19%) |
Jan 10, 2014 | 5.727 | 5.785 | 5.659 | 5.746 | 459,057 | +0.05(+0.85%) |
Jan 09, 2014 | 5.727 | 5.746 | 5.606 | 5.698 | 668,774 | -0.02(-0.34%) |
Jan 08, 2014 | 5.765 | 5.843 | 5.673 | 5.717 | 708,058 | -0.07(-1.17%) |
Jan 07, 2014 | 5.872 | 5.881 | 5.736 | 5.785 | 672,974 | -0.05(-0.83%) |
Jan 06, 2014 | 5.920 | 5.920 | 5.760 | 5.833 | 808,335 | -0.09(-1.47%) |
Jan 03, 2014 | 5.920 | 5.968 | 5.881 | 5.920 | 774,052 | -0.01(-0.16%) |
Jan 02, 2014 | 5.930 | 5.949 | 5.814 | 5.930 | 975,548 | +0.00(+0.00%) |
Dec 31, 2013 | 5.920 | 5.930 | 5.930 | 5.930 | 1,015,055 | +0.03(+0.49%) |
Dec 30, 2013 | 5.678 | 5.910 | 5.621 | 5.901 | 1,772,872 | +0.25(+4.45%) |
Dec 27, 2013 | 5.678 | 5.678 | 5.591 | 5.649 | 604,908 | -0.01(-0.17%) |
Dec 26, 2013 | 5.678 | 5.688 | 5.601 | 5.659 | 656,752 | -0.01(-0.17%) |
Dec 24, 2013 | 5.688 | 5.698 | 5.659 | 5.669 | 232,466 | +0.00(+0.00%) |
Dec 23, 2013 | 5.620 | 5.708 | 5.582 | 5.669 | 921,631 | +0.11(+1.91%) |
Dec 20, 2013 | 5.446 | 5.601 | 5.427 | 5.562 | 2,343,447 | +0.12(+2.13%) |
Dec 19, 2013 | 5.717 | 5.717 | 5.412 | 5.446 | 1,180,374 | +0.07(+1.26%) |
Dec 18, 2013 | 5.398 | 5.485 | 5.253 | 5.378 | 794,787 | -0.02(-0.36%) |
Dec 17, 2013 | 5.475 | 5.475 | 5.378 | 5.398 | 526,386 | -0.02(-0.36%) |
Dec 16, 2013 | 5.320 | 5.485 | 5.320 | 5.417 | 1,106,587 | +0.13(+2.38%) |
Dec 13, 2013 | 5.282 | 5.369 | 5.262 | 5.291 | 576,053 | +0.01(+0.18%) |
Dec 12, 2013 | 5.282 | 5.330 | 5.272 | 5.282 | 833,135 | -0.05(-0.91%) |
Dec 11, 2013 | 5.456 | 5.465 | 5.262 | 5.330 | 1,438,786 | -0.14(-2.48%) |
Dec 10, 2013 | 5.611 | 5.620 | 5.465 | 5.465 | 943,848 | -0.14(-2.42%) |
Dec 09, 2013 | 5.678 | 5.698 | 5.562 | 5.601 | 662,875 | -0.06(-1.03%) |
Dec 06, 2013 | 5.630 | 5.688 | 5.615 | 5.659 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.659 | 5.688 | 5.611 | 5.611 | 0 | -0.04(-0.68%) |
Dec 04, 2013 | 5.669 | 5.669 | 5.586 | 5.649 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.756 | 5.803 | 5.659 | 5.669 | 1,103,732 | -0.11(-1.84%) |
Dec 02, 2013 | 5.833 | 5.852 | 5.727 | 5.775 | 826,370 | -0.03(-0.50%) |
Nov 29, 2013 | 5.804 | 5.843 | 5.785 | 5.804 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.746 | 5.799 | 5.727 | 5.785 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.688 | 5.804 | 5.659 | 5.727 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.572 | 5.698 | 5.562 | 5.669 | 779,869 | +0.09(+1.56%) |
Nov 22, 2013 | 5.572 | 5.611 | 5.553 | 5.582 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.514 | 5.611 | 5.504 | 5.567 | 734,564 | +0.08(+1.50%) |
Nov 20, 2013 | 5.485 | 5.553 | 5.436 | 5.485 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.436 | 5.543 | 5.398 | 5.465 | 1,382,578 | +0.05(+0.89%) |
Nov 18, 2013 | 5.311 | 5.446 | 5.301 | 5.417 | 897,467 | +0.13(+2.38%) |
Nov 15, 2013 | 5.262 | 5.311 | 5.243 | 5.291 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.175 | 5.320 | 5.175 | 5.272 | 692,719 | -0.04(-0.82%) |
Nov 13, 2013 | 5.272 | 5.330 | 5.233 | 5.316 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.243 | 5.340 | 5.224 | 5.282 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.369 | 5.369 | 5.224 | 5.282 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.427 | 5.557 | 5.398 | 5.427 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.601 | 5.611 | 5.398 | 5.436 | 1,429,989 | -0.15(-2.77%) |
Nov 06, 2013 | 5.553 | 5.630 | 5.475 | 5.591 | 1,325,830 | +0.08(+1.40%) |
Nov 05, 2013 | 5.407 | 5.543 | 5.320 | 5.514 | 1,747,657 | +0.10(+1.79%) |
Nov 04, 2013 | 5.195 | 5.446 | 5.122 | 5.417 | 2,413,723 | +0.27(+5.26%) |