Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 8.614 | 8.681 | 8.121 | 8.130 | 2,355,868 | -0.47(-5.51%) |
Sep 29, 2014 | 8.594 | 8.768 | 8.585 | 8.604 | 1,241,497 | -0.13(-1.44%) |
Sep 26, 2014 | 8.536 | 8.817 | 8.517 | 8.730 | 1,210,365 | +0.25(+2.96%) |
Sep 25, 2014 | 8.739 | 8.739 | 8.420 | 8.478 | 1,132,545 | -0.28(-3.20%) |
Sep 24, 2014 | 8.681 | 8.797 | 8.546 | 8.759 | 1,001,643 | +0.12(+1.34%) |
Sep 23, 2014 | 8.865 | 8.981 | 8.637 | 8.643 | 1,627,181 | -0.12(-1.32%) |
Sep 22, 2014 | 8.894 | 9.058 | 8.730 | 8.759 | 1,374,040 | -0.20(-2.27%) |
Sep 19, 2014 | 9.116 | 9.266 | 8.962 | 8.962 | 2,068,144 | -0.13(-1.38%) |
Sep 18, 2014 | 8.913 | 9.174 | 8.865 | 9.087 | 1,321,423 | +0.21(+2.34%) |
Sep 17, 2014 | 9.058 | 9.252 | 8.836 | 8.879 | 1,775,527 | -0.20(-2.24%) |
Sep 16, 2014 | 8.817 | 9.087 | 8.672 | 9.082 | 1,335,215 | +0.23(+2.57%) |
Sep 15, 2014 | 9.068 | 9.078 | 8.817 | 8.855 | 1,008,632 | -0.25(-2.76%) |
Sep 12, 2014 | 9.339 | 9.406 | 9.087 | 9.107 | 1,131,787 | -0.27(-2.89%) |
Sep 11, 2014 | 9.097 | 9.387 | 9.078 | 9.377 | 1,223,407 | +0.18(+2.00%) |
Sep 10, 2014 | 9.435 | 9.465 | 9.020 | 9.194 | 1,688,207 | -0.28(-2.96%) |
Sep 09, 2014 | 9.774 | 9.774 | 9.435 | 9.474 | 1,276,406 | -0.33(-3.35%) |
Sep 08, 2014 | 9.764 | 9.870 | 9.725 | 9.803 | 1,336,715 | +0.00(+0.05%) |
Sep 05, 2014 | 9.551 | 9.822 | 9.532 | 9.798 | 1,246,794 | +0.21(+2.17%) |
Sep 04, 2014 | 9.909 | 10.08 | 9.551 | 9.590 | 1,777,913 | -0.32(-3.22%) |
Sep 03, 2014 | 10.31 | 10.34 | 9.841 | 9.909 | 1,582,193 | -0.36(-3.48%) |
Sep 02, 2014 | 10.06 | 10.24 | 9.977 | 10.27 | 1,246,748 | +0.21(+2.12%) |
Aug 29, 2014 | 9.977 | 10.05 | 10.05 | 10.05 | 888,664 | +0.14(+1.46%) |
Aug 28, 2014 | 9.957 | 9.986 | 9.841 | 9.909 | 904,709 | -0.08(-0.77%) |
Aug 27, 2014 | 10.08 | 10.10 | 9.957 | 9.986 | 808,715 | -0.07(-0.67%) |
Aug 26, 2014 | 9.861 | 10.12 | 9.812 | 10.05 | 1,721,458 | +0.25(+2.56%) |
Aug 25, 2014 | 9.803 | 9.890 | 9.745 | 9.803 | 1,311,863 | +0.04(+0.40%) |
Aug 22, 2014 | 9.629 | 9.803 | 9.484 | 9.764 | 1,097,156 | +0.14(+1.41%) |
Aug 21, 2014 | 9.580 | 9.687 | 9.551 | 9.629 | 1,191,751 | +0.09(+0.91%) |
Aug 20, 2014 | 9.348 | 9.609 | 9.339 | 9.542 | 1,107,806 | +0.17(+1.86%) |
Aug 19, 2014 | 9.348 | 9.435 | 9.339 | 9.368 | 848,422 | +0.05(+0.52%) |
Aug 18, 2014 | 9.116 | 9.319 | 9.039 | 9.319 | 877,096 | +0.26(+2.88%) |
Aug 15, 2014 | 9.097 | 9.242 | 8.923 | 9.058 | 1,013,461 | +0.04(+0.48%) |
Aug 14, 2014 | 9.000 | 9.232 | 8.991 | 9.015 | 887,508 | +0.00(+0.05%) |
Aug 13, 2014 | 8.846 | 9.092 | 8.846 | 9.010 | 948,089 | +0.18(+2.08%) |
Aug 12, 2014 | 8.846 | 8.962 | 8.749 | 8.826 | 1,510,131 | -0.05(-0.54%) |
Aug 11, 2014 | 8.652 | 8.923 | 8.623 | 8.875 | 1,546,603 | +0.23(+2.68%) |
Aug 08, 2014 | 8.391 | 8.604 | 8.309 | 8.643 | 1,564,540 | +0.25(+3.00%) |
Aug 07, 2014 | 8.855 | 8.894 | 8.391 | 8.391 | 1,343,156 | -0.41(-4.62%) |
Aug 06, 2014 | 8.536 | 8.865 | 8.440 | 8.797 | 1,567,255 | +0.24(+2.82%) |
Aug 05, 2014 | 8.691 | 8.846 | 8.527 | 8.556 | 1,342,001 | -0.21(-2.43%) |
Aug 04, 2014 | 8.788 | 8.836 | 8.638 | 8.768 | 1,617,939 | +0.00(+0.00%) |
Aug 01, 2014 | 8.507 | 8.831 | 8.507 | 8.768 | 1,757,990 | +0.21(+2.49%) |
Jul 31, 2014 | 9.087 | 9.155 | 8.556 | 8.556 | 2,501,456 | -0.69(-7.43%) |
Jul 30, 2014 | 9.174 | 9.237 | 9.058 | 9.242 | 1,901,441 | +0.13(+1.38%) |
Jul 29, 2014 | 9.667 | 9.996 | 9.107 | 9.116 | 3,720,422 | -0.36(-3.78%) |
Jul 28, 2014 | 9.464 | 9.474 | 9.281 | 9.474 | 3,335,143 | +0.01(+0.10%) |
Jul 25, 2014 | 9.793 | 9.841 | 9.455 | 9.464 | 2,646,524 | -0.39(-3.97%) |
Jul 24, 2014 | 10.04 | 10.11 | 9.841 | 9.856 | 1,496,953 | -0.15(-1.50%) |
Jul 23, 2014 | 10.44 | 10.44 | 9.948 | 10.01 | 2,013,281 | -0.44(-4.17%) |
Jul 22, 2014 | 10.52 | 10.57 | 10.39 | 10.44 | 1,190,926 | -0.03(-0.28%) |
Jul 21, 2014 | 10.42 | 10.53 | 10.18 | 10.47 | 1,532,783 | +0.02(+0.18%) |
Jul 18, 2014 | 10.42 | 10.51 | 10.27 | 10.45 | 1,979,988 | +0.06(+0.56%) |
Jul 17, 2014 | 10.51 | 10.66 | 10.33 | 10.39 | 1,539,299 | -0.21(-2.01%) |
Jul 16, 2014 | 10.75 | 10.78 | 10.52 | 10.61 | 2,441,827 | -0.18(-1.70%) |
Jul 15, 2014 | 11.12 | 11.25 | 10.77 | 10.79 | 1,571,229 | -0.27(-2.45%) |
Jul 14, 2014 | 10.89 | 11.26 | 10.88 | 11.06 | 2,040,172 | +0.32(+2.97%) |
Jul 11, 2014 | 10.76 | 10.87 | 10.65 | 10.74 | 984,538 | -0.02(-0.18%) |
Jul 10, 2014 | 10.53 | 10.91 | 10.47 | 10.76 | 1,640,712 | -0.04(-0.36%) |
Jul 09, 2014 | 10.58 | 10.80 | 10.56 | 10.80 | 2,233,081 | +0.26(+2.48%) |
Jul 08, 2014 | 10.76 | 10.77 | 10.24 | 10.54 | 2,832,199 | -0.24(-2.24%) |
Jul 07, 2014 | 10.81 | 10.97 | 10.77 | 10.78 | 1,663,053 | -0.02(-0.18%) |
Jul 03, 2014 | 10.79 | 10.80 | 10.80 | 10.80 | 831,667 | +0.05(+0.45%) |
Jul 02, 2014 | 10.63 | 10.82 | 10.63 | 10.75 | 1,322,202 | +0.12(+1.09%) |
Jul 01, 2014 | 10.82 | 11.00 | 10.57 | 10.63 | 2,352,328 | -0.17(-1.61%) |
Jun 30, 2014 | 10.45 | 10.85 | 10.45 | 10.81 | 2,157,464 | +0.29(+2.76%) |
Jun 27, 2014 | 10.59 | 10.78 | 10.49 | 10.52 | 4,205,306 | -0.13(-1.18%) |
Jun 26, 2014 | 10.81 | 10.84 | 10.51 | 10.64 | 1,448,611 | -0.11(-0.99%) |
Jun 25, 2014 | 10.58 | 10.80 | 10.48 | 10.75 | 1,710,914 | +0.12(+1.09%) |
Jun 24, 2014 | 10.74 | 10.96 | 10.57 | 10.63 | 2,689,757 | -0.11(-0.99%) |
Jun 23, 2014 | 10.30 | 10.83 | 10.28 | 10.74 | 3,484,290 | +0.25(+2.40%) |
Jun 20, 2014 | 11.21 | 11.21 | 10.35 | 10.49 | 9,539,152 | -0.78(-6.95%) |
Jun 19, 2014 | 11.76 | 11.84 | 11.19 | 11.27 | 4,418,191 | -0.50(-4.27%) |
Jun 18, 2014 | 11.80 | 11.86 | 11.52 | 11.77 | 2,647,425 | -0.03(-0.25%) |
Jun 17, 2014 | 11.47 | 11.82 | 11.46 | 11.80 | 2,989,929 | +0.34(+2.95%) |
Jun 16, 2014 | 11.26 | 11.47 | 11.23 | 11.47 | 3,204,118 | +0.15(+1.37%) |
Jun 13, 2014 | 11.36 | 11.46 | 11.13 | 11.31 | 2,836,292 | +0.02(+0.17%) |
Jun 12, 2014 | 11.21 | 11.42 | 11.12 | 11.29 | 3,268,816 | +0.06(+0.52%) |
Jun 11, 2014 | 10.92 | 11.27 | 10.81 | 11.23 | 2,930,549 | +0.25(+2.29%) |
Jun 10, 2014 | 10.84 | 11.05 | 10.65 | 10.98 | 3,124,945 | +0.59(+5.67%) |
Jun 06, 2014 | 10.70 | 10.90 | 10.28 | 10.39 | 4,803,424 | -0.28(-2.63%) |
Jun 05, 2014 | 10.51 | 10.70 | 10.34 | 10.67 | 2,353,121 | +0.22(+2.13%) |
Jun 04, 2014 | 10.26 | 10.45 | 10.18 | 10.45 | 2,180,860 | +0.19(+1.89%) |
Jun 03, 2014 | 9.957 | 10.27 | 9.900 | 10.26 | 2,485,873 | +0.28(+2.81%) |
Jun 02, 2014 | 9.841 | 9.977 | 9.716 | 9.977 | 2,031,738 | +0.20(+2.08%) |
May 30, 2014 | 9.783 | 9.861 | 9.677 | 9.774 | 2,106,154 | -0.01(-0.10%) |
May 29, 2014 | 9.696 | 9.832 | 9.648 | 9.783 | 1,549,765 | +0.16(+1.71%) |
May 28, 2014 | 9.571 | 9.725 | 9.522 | 9.619 | 2,036,980 | +0.05(+0.50%) |
May 27, 2014 | 9.300 | 9.608 | 9.281 | 9.571 | 2,198,431 | +0.36(+3.88%) |
May 23, 2014 | 9.145 | 9.213 | 9.213 | 9.213 | 2,094,168 | +0.10(+1.06%) |
May 22, 2014 | 9.087 | 9.145 | 9.039 | 9.116 | 711,322 | +0.03(+0.32%) |
May 21, 2014 | 9.087 | 9.194 | 8.942 | 9.087 | 1,671,970 | +0.05(+0.53%) |
May 20, 2014 | 9.136 | 9.213 | 9.039 | 9.039 | 2,086,928 | -0.14(-1.48%) |
May 19, 2014 | 9.068 | 9.184 | 9.015 | 9.174 | 1,705,410 | +0.12(+1.28%) |
May 16, 2014 | 8.952 | 9.097 | 8.789 | 9.058 | 2,528,617 | +0.15(+1.63%) |
May 15, 2014 | 8.807 | 8.933 | 8.623 | 8.913 | 3,364,863 | +0.09(+0.99%) |
May 14, 2014 | 8.836 | 8.991 | 8.710 | 8.826 | 2,068,264 | -0.04(-0.44%) |
May 13, 2014 | 8.865 | 8.952 | 8.821 | 8.865 | 1,830,663 | -0.01(-0.11%) |
May 12, 2014 | 8.565 | 8.894 | 8.556 | 8.875 | 2,386,667 | +0.30(+3.49%) |
May 09, 2014 | 8.507 | 8.633 | 8.411 | 8.575 | 1,482,209 | +0.03(+0.34%) |
May 08, 2014 | 8.372 | 8.662 | 8.266 | 8.546 | 2,254,115 | +0.19(+2.31%) |
May 07, 2014 | 8.275 | 8.382 | 7.966 | 8.353 | 3,150,358 | +0.06(+0.70%) |
May 06, 2014 | 8.285 | 8.517 | 8.217 | 8.295 | 3,344,666 | +0.00(+0.00%) |
May 05, 2014 | 8.449 | 8.449 | 8.121 | 8.295 | 2,946,776 | +0.10(+1.18%) |
May 02, 2014 | 7.840 | 8.449 | 7.782 | 8.198 | 4,413,179 | +0.36(+4.56%) |
May 01, 2014 | 7.666 | 7.937 | 7.666 | 7.840 | 2,036,474 | +0.15(+2.01%) |
Apr 30, 2014 | 7.550 | 7.686 | 7.444 | 7.686 | 2,763,611 | +0.15(+1.92%) |
Apr 29, 2014 | 7.308 | 7.637 | 7.192 | 7.541 | 5,982,561 | +0.71(+10.33%) |
Apr 28, 2014 | 6.922 | 7.057 | 6.768 | 6.835 | 1,960,447 | -0.09(-1.26%) |
Apr 25, 2014 | 7.221 | 7.231 | 6.864 | 6.922 | 1,348,552 | -0.31(-4.28%) |
Apr 24, 2014 | 7.241 | 7.250 | 7.096 | 7.231 | 922,145 | +0.04(+0.54%) |
Apr 23, 2014 | 7.125 | 7.202 | 7.086 | 7.192 | 1,164,479 | +0.06(+0.81%) |
Apr 22, 2014 | 6.786 | 7.154 | 6.786 | 7.134 | 1,591,312 | +0.34(+4.98%) |
Apr 21, 2014 | 6.825 | 6.873 | 6.719 | 6.796 | 806,074 | +0.01(+0.14%) |
Apr 17, 2014 | 6.690 | 6.786 | 6.786 | 6.786 | 1,002,242 | +0.08(+1.15%) |
Apr 16, 2014 | 6.728 | 6.728 | 6.545 | 6.709 | 1,321,125 | +0.06(+0.87%) |
Apr 15, 2014 | 6.699 | 6.767 | 6.477 | 6.651 | 1,713,496 | -0.03(-0.43%) |
Apr 14, 2014 | 6.757 | 6.767 | 6.603 | 6.680 | 1,513,730 | -0.04(-0.58%) |
Apr 11, 2014 | 6.854 | 6.921 | 6.612 | 6.719 | 1,637,800 | -0.20(-2.93%) |
Apr 10, 2014 | 7.125 | 7.241 | 6.902 | 6.922 | 2,586,118 | -0.17(-2.45%) |
Apr 09, 2014 | 7.038 | 7.105 | 6.931 | 7.096 | 1,103,391 | +0.11(+1.52%) |
Apr 08, 2014 | 6.883 | 7.057 | 6.883 | 6.989 | 1,710,401 | +0.11(+1.54%) |
Apr 07, 2014 | 6.825 | 6.946 | 6.786 | 6.883 | 1,727,916 | +0.01(+0.14%) |
Apr 04, 2014 | 6.970 | 7.111 | 6.786 | 6.873 | 1,677,611 | -0.09(-1.25%) |
Apr 03, 2014 | 6.980 | 7.086 | 6.864 | 6.960 | 2,251,843 | +0.02(+0.28%) |
Apr 02, 2014 | 6.912 | 7.009 | 6.846 | 6.941 | 1,358,761 | +0.06(+0.84%) |
Apr 01, 2014 | 6.690 | 6.912 | 6.651 | 6.883 | 1,787,260 | +0.25(+3.79%) |
Mar 31, 2014 | 6.351 | 6.651 | 6.351 | 6.632 | 1,716,431 | +0.21(+3.31%) |
Mar 28, 2014 | 6.351 | 6.506 | 6.342 | 6.419 | 1,452,110 | +0.12(+1.84%) |
Mar 27, 2014 | 6.284 | 6.351 | 6.264 | 6.303 | 894,422 | +0.03(+0.46%) |
Mar 26, 2014 | 6.380 | 6.390 | 6.274 | 6.274 | 1,359,129 | -0.05(-0.76%) |
Mar 25, 2014 | 6.216 | 6.371 | 6.216 | 6.322 | 976,526 | +0.12(+1.87%) |
Mar 24, 2014 | 6.284 | 6.313 | 6.129 | 6.206 | 1,256,399 | -0.07(-1.08%) |
Mar 21, 2014 | 6.342 | 6.380 | 6.260 | 6.274 | 1,579,241 | +0.01(+0.15%) |
Mar 20, 2014 | 6.235 | 6.293 | 6.216 | 6.264 | 1,219,228 | +0.04(+0.62%) |
Mar 19, 2014 | 6.245 | 6.303 | 6.187 | 6.226 | 1,067,816 | +0.01(+0.16%) |
Mar 18, 2014 | 6.003 | 6.226 | 6.003 | 6.216 | 1,303,548 | +0.24(+4.05%) |
Mar 17, 2014 | 5.984 | 6.052 | 5.965 | 5.974 | 1,125,087 | +0.06(+0.98%) |
Mar 14, 2014 | 5.849 | 5.965 | 5.849 | 5.916 | 998,343 | +0.07(+1.16%) |
Mar 13, 2014 | 5.945 | 5.964 | 5.829 | 5.849 | 898,708 | -0.07(-1.14%) |
Mar 12, 2014 | 5.907 | 5.926 | 5.839 | 5.916 | 932,961 | +0.00(+0.00%) |
Mar 11, 2014 | 5.916 | 5.926 | 5.810 | 5.916 | 1,192,854 | +0.02(+0.33%) |
Mar 10, 2014 | 5.936 | 5.945 | 5.839 | 5.897 | 1,119,320 | +0.01(+0.16%) |
Mar 07, 2014 | 5.897 | 5.936 | 5.858 | 5.887 | 780,828 | +0.01(+0.16%) |
Mar 06, 2014 | 5.887 | 5.897 | 5.810 | 5.878 | 1,020,048 | +0.04(+0.66%) |
Mar 05, 2014 | 5.839 | 5.878 | 5.800 | 5.839 | 640,772 | +0.02(+0.33%) |
Mar 04, 2014 | 5.781 | 5.863 | 5.771 | 5.820 | 1,687,257 | +0.12(+2.03%) |
Mar 03, 2014 | 5.704 | 5.713 | 5.617 | 5.704 | 890,709 | -0.02(-0.34%) |
Feb 28, 2014 | 5.684 | 5.771 | 5.607 | 5.723 | 1,448,162 | +0.07(+1.20%) |
Feb 27, 2014 | 5.559 | 5.704 | 5.549 | 5.655 | 1,344,097 | +0.06(+1.04%) |
Feb 26, 2014 | 5.568 | 5.694 | 5.568 | 5.597 | 831,767 | +0.06(+1.05%) |
Feb 25, 2014 | 5.530 | 5.578 | 5.394 | 5.539 | 1,092,024 | +0.03(+0.53%) |
Feb 24, 2014 | 5.530 | 5.588 | 5.452 | 5.510 | 1,351,290 | +0.02(+0.35%) |
Feb 21, 2014 | 5.433 | 5.544 | 5.404 | 5.491 | 1,617,029 | +0.15(+2.71%) |
Feb 20, 2014 | 5.240 | 5.375 | 5.230 | 5.346 | 825,888 | +0.14(+2.60%) |
Feb 19, 2014 | 5.182 | 5.307 | 5.162 | 5.211 | 1,516,966 | +0.09(+1.70%) |
Feb 18, 2014 | 5.095 | 5.191 | 5.085 | 5.124 | 1,484,836 | +0.03(+0.57%) |
Feb 14, 2014 | 5.017 | 5.095 | 5.095 | 5.095 | 917,006 | +0.09(+1.74%) |
Feb 13, 2014 | 4.940 | 5.027 | 4.940 | 5.008 | 679,009 | +0.06(+1.17%) |
Feb 12, 2014 | 4.950 | 5.017 | 4.921 | 4.950 | 1,588,023 | -0.03(-0.58%) |
Feb 11, 2014 | 4.930 | 5.027 | 4.853 | 4.979 | 2,261,658 | -0.16(-3.20%) |
Feb 10, 2014 | 5.046 | 5.162 | 4.979 | 5.143 | 1,145,554 | +0.13(+2.50%) |
Feb 07, 2014 | 5.075 | 5.104 | 4.969 | 5.017 | 764,485 | -0.03(-0.57%) |
Feb 06, 2014 | 4.969 | 5.114 | 4.950 | 5.046 | 814,007 | +0.09(+1.75%) |
Feb 05, 2014 | 5.027 | 5.085 | 4.940 | 4.959 | 746,898 | -0.09(-1.72%) |
Feb 04, 2014 | 5.104 | 5.133 | 5.027 | 5.046 | 869,130 | -0.02(-0.38%) |
Feb 03, 2014 | 5.085 | 5.172 | 5.017 | 5.066 | 1,022,032 | -0.06(-1.13%) |
Jan 31, 2014 | 5.104 | 5.220 | 5.075 | 5.124 | 1,366,503 | -0.09(-1.67%) |
Jan 30, 2014 | 5.269 | 5.327 | 5.182 | 5.211 | 743,498 | -0.03(-0.55%) |
Jan 29, 2014 | 5.288 | 5.365 | 5.182 | 5.240 | 1,010,934 | -0.08(-1.45%) |
Jan 28, 2014 | 5.269 | 5.356 | 5.206 | 5.317 | 785,471 | +0.05(+0.92%) |
Jan 27, 2014 | 5.220 | 5.298 | 5.162 | 5.269 | 1,180,594 | +0.09(+1.68%) |
Jan 24, 2014 | 5.423 | 5.423 | 5.133 | 5.182 | 1,305,780 | -0.29(-5.30%) |
Jan 23, 2014 | 5.559 | 5.588 | 5.433 | 5.472 | 698,994 | -0.12(-2.08%) |
Jan 22, 2014 | 5.617 | 5.636 | 5.414 | 5.588 | 1,536,521 | -0.02(-0.34%) |
Jan 21, 2014 | 5.771 | 5.771 | 5.588 | 5.607 | 1,602,987 | -0.13(-2.19%) |
Jan 17, 2014 | 5.733 | 5.733 | 5.733 | 5.733 | 387,904 | -0.03(-0.50%) |
Jan 16, 2014 | 5.781 | 5.829 | 5.723 | 5.762 | 461,110 | -0.01(-0.17%) |
Jan 15, 2014 | 5.752 | 5.858 | 5.728 | 5.771 | 740,068 | +0.02(+0.34%) |
Jan 14, 2014 | 5.675 | 5.791 | 5.646 | 5.752 | 547,935 | +0.14(+2.41%) |
Jan 13, 2014 | 5.752 | 5.762 | 5.568 | 5.617 | 1,116,291 | -0.13(-2.19%) |
Jan 10, 2014 | 5.723 | 5.781 | 5.655 | 5.742 | 459,344 | +0.05(+0.85%) |
Jan 09, 2014 | 5.723 | 5.742 | 5.602 | 5.694 | 669,192 | -0.02(-0.34%) |
Jan 08, 2014 | 5.762 | 5.839 | 5.670 | 5.713 | 708,501 | -0.07(-1.17%) |
Jan 07, 2014 | 5.868 | 5.878 | 5.733 | 5.781 | 673,395 | -0.05(-0.83%) |
Jan 06, 2014 | 5.916 | 5.916 | 5.757 | 5.829 | 808,840 | -0.09(-1.47%) |
Jan 03, 2014 | 5.916 | 5.965 | 5.878 | 5.916 | 774,536 | -0.01(-0.16%) |
Jan 02, 2014 | 5.926 | 5.945 | 5.810 | 5.926 | 976,157 | +0.00(+0.00%) |
Dec 31, 2013 | 5.916 | 5.926 | 5.926 | 5.926 | 1,015,689 | +0.03(+0.49%) |
Dec 30, 2013 | 5.675 | 5.907 | 5.618 | 5.897 | 1,773,980 | +0.25(+4.45%) |
Dec 27, 2013 | 5.675 | 5.675 | 5.588 | 5.646 | 605,286 | -0.01(-0.17%) |
Dec 26, 2013 | 5.675 | 5.684 | 5.597 | 5.655 | 657,162 | -0.01(-0.17%) |
Dec 24, 2013 | 5.684 | 5.694 | 5.655 | 5.665 | 232,611 | +0.00(+0.00%) |
Dec 23, 2013 | 5.617 | 5.705 | 5.578 | 5.665 | 922,208 | +0.11(+1.91%) |
Dec 20, 2013 | 5.443 | 5.597 | 5.423 | 5.559 | 2,344,912 | +0.12(+2.13%) |
Dec 19, 2013 | 5.713 | 5.713 | 5.409 | 5.443 | 1,181,112 | +0.07(+1.26%) |
Dec 18, 2013 | 5.394 | 5.481 | 5.249 | 5.375 | 795,284 | -0.02(-0.36%) |
Dec 17, 2013 | 5.472 | 5.472 | 5.375 | 5.394 | 526,715 | -0.02(-0.36%) |
Dec 16, 2013 | 5.317 | 5.481 | 5.317 | 5.414 | 1,107,278 | +0.13(+2.38%) |
Dec 13, 2013 | 5.278 | 5.365 | 5.259 | 5.288 | 576,413 | +0.01(+0.18%) |
Dec 12, 2013 | 5.278 | 5.327 | 5.269 | 5.278 | 833,656 | -0.05(-0.91%) |
Dec 11, 2013 | 5.452 | 5.462 | 5.259 | 5.327 | 1,439,685 | -0.14(-2.48%) |
Dec 10, 2013 | 5.607 | 5.617 | 5.462 | 5.462 | 944,438 | -0.14(-2.42%) |
Dec 09, 2013 | 5.675 | 5.694 | 5.559 | 5.597 | 663,289 | -0.06(-1.03%) |
Dec 06, 2013 | 5.626 | 5.684 | 5.612 | 5.655 | 0 | +0.05(+0.86%) |
Dec 05, 2013 | 5.655 | 5.684 | 5.607 | 5.607 | 0 | -0.04(-0.68%) |
Dec 04, 2013 | 5.665 | 5.665 | 5.583 | 5.646 | 0 | -0.02(-0.34%) |
Dec 03, 2013 | 5.752 | 5.799 | 5.655 | 5.665 | 1,104,421 | -0.11(-1.84%) |
Dec 02, 2013 | 5.829 | 5.849 | 5.723 | 5.771 | 826,886 | -0.03(-0.50%) |
Nov 29, 2013 | 5.800 | 5.839 | 5.781 | 5.800 | 0 | +0.02(+0.33%) |
Nov 27, 2013 | 5.742 | 5.796 | 5.723 | 5.781 | 0 | +0.06(+1.01%) |
Nov 26, 2013 | 5.684 | 5.800 | 5.655 | 5.723 | 0 | +0.06(+1.02%) |
Nov 25, 2013 | 5.568 | 5.694 | 5.559 | 5.665 | 780,356 | +0.09(+1.56%) |
Nov 22, 2013 | 5.568 | 5.607 | 5.549 | 5.578 | 0 | +0.01(+0.26%) |
Nov 21, 2013 | 5.510 | 5.607 | 5.501 | 5.564 | 735,023 | +0.08(+1.50%) |
Nov 20, 2013 | 5.481 | 5.549 | 5.433 | 5.481 | 0 | +0.02(+0.35%) |
Nov 19, 2013 | 5.433 | 5.539 | 5.394 | 5.462 | 1,383,442 | +0.05(+0.89%) |
Nov 18, 2013 | 5.307 | 5.443 | 5.298 | 5.414 | 898,028 | +0.13(+2.38%) |
Nov 15, 2013 | 5.259 | 5.307 | 5.240 | 5.288 | 0 | +0.02(+0.37%) |
Nov 14, 2013 | 5.172 | 5.317 | 5.172 | 5.269 | 693,152 | -0.04(-0.82%) |
Nov 13, 2013 | 5.269 | 5.327 | 5.230 | 5.312 | 0 | +0.03(+0.64%) |
Nov 12, 2013 | 5.240 | 5.336 | 5.220 | 5.278 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 5.365 | 5.365 | 5.220 | 5.278 | 0 | -0.15(-2.67%) |
Nov 08, 2013 | 5.423 | 5.554 | 5.394 | 5.423 | 0 | -0.01(-0.18%) |
Nov 07, 2013 | 5.597 | 5.607 | 5.394 | 5.433 | 1,430,883 | -0.15(-2.77%) |
Nov 06, 2013 | 5.549 | 5.626 | 5.472 | 5.588 | 1,326,659 | +0.08(+1.40%) |
Nov 05, 2013 | 5.404 | 5.539 | 5.317 | 5.510 | 1,748,749 | +0.10(+1.79%) |
Nov 04, 2013 | 5.191 | 5.443 | 5.119 | 5.414 | 2,415,231 | +0.27(+5.26%) |
Nov 01, 2013 | 5.143 | 5.211 | 5.085 | 5.143 | 0 | +0.01(+0.28%) |
Oct 31, 2013 | 5.124 | 5.201 | 5.085 | 5.129 | 1,528,166 | +0.01(+0.28%) |
Oct 30, 2013 | 5.066 | 5.172 | 4.979 | 5.114 | 2,371,399 | +0.13(+2.52%) |
Oct 29, 2013 | 4.930 | 5.075 | 4.863 | 4.988 | 3,448,565 | +0.32(+6.83%) |
Oct 28, 2013 | 4.631 | 4.689 | 4.587 | 4.669 | 1,193,921 | +0.06(+1.26%) |
Oct 25, 2013 | 4.602 | 4.631 | 4.534 | 4.611 | 0 | +0.03(+0.63%) |
Oct 24, 2013 | 4.582 | 4.592 | 4.548 | 4.582 | 757,811 | +0.00(+0.11%) |
Oct 23, 2013 | 4.650 | 4.669 | 4.573 | 4.577 | 1,044,181 | -0.09(-1.97%) |
Oct 22, 2013 | 4.650 | 4.718 | 4.631 | 4.669 | 979,073 | +0.04(+0.84%) |
Oct 21, 2013 | 4.544 | 4.660 | 4.524 | 4.631 | 1,457,356 | +0.11(+2.35%) |
Oct 18, 2013 | 4.515 | 4.544 | 4.476 | 4.524 | 910,196 | +0.04(+0.86%) |
Oct 17, 2013 | 4.447 | 4.505 | 4.408 | 4.486 | 817,619 | +0.02(+0.43%) |
Oct 16, 2013 | 4.341 | 4.466 | 4.292 | 4.466 | 1,349,573 | +0.17(+4.05%) |
Oct 15, 2013 | 4.399 | 4.428 | 4.273 | 4.292 | 590,377 | -0.11(-2.42%) |
Oct 14, 2013 | 4.292 | 4.437 | 4.292 | 4.399 | 610,564 | +0.09(+2.02%) |
Oct 11, 2013 | 4.273 | 4.341 | 4.268 | 4.312 | 0 | +0.02(+0.45%) |
Oct 10, 2013 | 4.292 | 4.331 | 4.263 | 4.292 | 577,340 | +0.07(+1.60%) |
Oct 09, 2013 | 4.312 | 4.331 | 4.215 | 4.225 | 0 | -0.09(-2.02%) |
Oct 08, 2013 | 4.302 | 4.341 | 4.249 | 4.312 | 819,311 | +0.01(+0.22%) |
Oct 07, 2013 | 4.263 | 4.345 | 4.254 | 4.302 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 4.263 | 4.331 | 4.244 | 4.302 | 0 | +0.03(+0.68%) |
Oct 03, 2013 | 4.254 | 4.283 | 4.186 | 4.273 | 0 | +0.03(+0.68%) |
Oct 02, 2013 | 4.176 | 4.254 | 4.176 | 4.244 | 697,733 | +0.04(+0.92%) |