Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.390 | 4.699 | 4.390 | 4.530 | 1,033,843 | +0.14(+3.19%) |
Nov 26, 2014 | 4.290 | 4.390 | 4.390 | 4.390 | 570,800 | +0.10(+2.33%) |
Nov 25, 2014 | 4.250 | 4.310 | 4.211 | 4.290 | 509,640 | +0.04(+0.94%) |
Nov 24, 2014 | 4.270 | 4.290 | 4.150 | 4.250 | 996,095 | -0.01(-0.23%) |
Nov 21, 2014 | 4.450 | 4.480 | 4.210 | 4.260 | 1,577,858 | -0.03(-0.70%) |
Nov 20, 2014 | 4.250 | 4.320 | 4.220 | 4.290 | 439,281 | +0.01(+0.23%) |
Nov 19, 2014 | 4.330 | 4.360 | 4.175 | 4.280 | 1,072,887 | +0.00(+0.00%) |
Nov 18, 2014 | 4.290 | 4.350 | 4.250 | 4.280 | 1,055,440 | +0.00(+0.00%) |
Nov 17, 2014 | 4.390 | 4.440 | 4.260 | 4.280 | 692,072 | -0.13(-2.95%) |
Nov 14, 2014 | 4.400 | 4.440 | 4.220 | 4.410 | 938,287 | -0.01(-0.23%) |
Nov 13, 2014 | 4.370 | 4.650 | 4.290 | 4.420 | 2,753,623 | +0.23(+5.49%) |
Nov 12, 2014 | 4.210 | 4.220 | 4.115 | 4.190 | 663,043 | -0.01(-0.24%) |
Nov 11, 2014 | 4.070 | 4.260 | 4.005 | 4.200 | 1,434,321 | +0.17(+4.22%) |
Nov 10, 2014 | 4.000 | 4.040 | 3.860 | 4.030 | 988,147 | +0.02(+0.50%) |
Nov 07, 2014 | 3.950 | 4.020 | 3.850 | 4.010 | 1,138,335 | +0.03(+0.75%) |
Nov 06, 2014 | 3.910 | 3.980 | 3.800 | 3.980 | 885,312 | +0.06(+1.53%) |
Nov 05, 2014 | 4.020 | 4.020 | 3.800 | 3.920 | 2,300,874 | -0.17(-4.16%) |
Nov 04, 2014 | 4.130 | 4.160 | 4.070 | 4.090 | 463,855 | -0.07(-1.68%) |
Nov 03, 2014 | 4.200 | 4.279 | 4.090 | 4.160 | 840,087 | +0.00(+0.00%) |
Oct 31, 2014 | 4.430 | 4.530 | 4.150 | 4.160 | 1,639,271 | -0.16(-3.70%) |
Oct 30, 2014 | 4.200 | 4.320 | 4.170 | 4.320 | 536,577 | +0.13(+3.10%) |
Oct 29, 2014 | 4.230 | 4.290 | 4.160 | 4.190 | 680,185 | -0.02(-0.48%) |
Oct 28, 2014 | 4.130 | 4.200 | 4.050 | 4.210 | 892,571 | +0.08(+1.94%) |
Oct 27, 2014 | 4.090 | 4.190 | 4.140 | 4.130 | 607,506 | -0.01(-0.24%) |
Oct 24, 2014 | 4.140 | 4.160 | 4.020 | 4.140 | 676,258 | +0.02(+0.49%) |
Oct 23, 2014 | 4.130 | 4.220 | 4.040 | 4.120 | 888,766 | +0.01(+0.24%) |
Oct 22, 2014 | 4.190 | 4.190 | 4.010 | 4.110 | 878,341 | -0.08(-1.91%) |
Oct 21, 2014 | 4.210 | 4.380 | 4.170 | 4.190 | 964,420 | -0.11(-2.56%) |
Oct 20, 2014 | 4.230 | 4.310 | 4.140 | 4.300 | 1,650,681 | +0.25(+6.17%) |
Oct 17, 2014 | 4.330 | 4.330 | 4.040 | 4.050 | 708,709 | -0.20(-4.71%) |
Oct 16, 2014 | 4.140 | 4.300 | 4.100 | 4.250 | 1,440,096 | +0.04(+0.95%) |
Oct 15, 2014 | 4.050 | 4.190 | 3.850 | 4.210 | 1,523,906 | +0.11(+2.68%) |
Oct 14, 2014 | 4.180 | 4.390 | 4.030 | 4.100 | 3,498,593 | +0.24(+6.22%) |
Oct 13, 2014 | 3.670 | 3.885 | 3.600 | 3.860 | 1,154,258 | +0.22(+6.04%) |
Oct 10, 2014 | 3.710 | 3.820 | 3.630 | 3.640 | 658,496 | -0.11(-2.93%) |
Oct 09, 2014 | 3.920 | 3.920 | 3.700 | 3.750 | 674,057 | -0.19(-4.82%) |
Oct 08, 2014 | 3.850 | 3.940 | 3.720 | 3.940 | 1,048,108 | +0.04(+1.03%) |
Oct 07, 2014 | 4.040 | 4.180 | 3.900 | 3.900 | 1,688,179 | -0.10(-2.50%) |
Oct 06, 2014 | 4.130 | 4.200 | 3.980 | 4.000 | 696,910 | -0.07(-1.72%) |
Oct 03, 2014 | 3.910 | 4.090 | 3.889 | 4.070 | 973,547 | +0.23(+5.99%) |
Oct 02, 2014 | 3.800 | 3.900 | 3.720 | 3.840 | 731,962 | +0.03(+0.79%) |
Oct 01, 2014 | 4.020 | 4.080 | 3.750 | 3.810 | 1,019,535 | -0.20(-4.99%) |
Sep 30, 2014 | 3.910 | 4.060 | 3.875 | 4.010 | 1,096,892 | +0.10(+2.56%) |
Sep 29, 2014 | 3.760 | 3.920 | 3.730 | 3.910 | 734,294 | +0.10(+2.62%) |
Sep 26, 2014 | 3.880 | 3.950 | 3.770 | 3.810 | 710,758 | -0.07(-1.80%) |
Sep 25, 2014 | 3.920 | 3.930 | 3.800 | 3.880 | 952,610 | -0.07(-1.77%) |
Sep 24, 2014 | 3.920 | 3.960 | 3.850 | 3.950 | 412,940 | +0.05(+1.28%) |
Sep 23, 2014 | 3.940 | 3.990 | 3.820 | 3.900 | 835,048 | -0.07(-1.76%) |
Sep 22, 2014 | 3.990 | 3.990 | 3.850 | 3.970 | 885,604 | -0.04(-1.00%) |
Sep 19, 2014 | 4.010 | 4.150 | 3.900 | 4.010 | 1,560,518 | +0.01(+0.25%) |
Sep 18, 2014 | 3.990 | 4.029 | 3.945 | 4.000 | 1,080,988 | +0.04(+1.01%) |
Sep 17, 2014 | 4.010 | 4.080 | 3.940 | 3.960 | 1,208,527 | -0.05(-1.25%) |
Sep 16, 2014 | 3.940 | 4.030 | 3.900 | 4.010 | 492,542 | +0.06(+1.52%) |
Sep 15, 2014 | 4.100 | 4.200 | 3.930 | 3.950 | 779,088 | -0.16(-3.89%) |
Sep 12, 2014 | 4.040 | 4.120 | 3.990 | 4.110 | 606,328 | +0.06(+1.48%) |
Sep 11, 2014 | 4.100 | 4.120 | 3.970 | 4.050 | 808,059 | -0.06(-1.46%) |
Sep 10, 2014 | 4.210 | 4.290 | 4.020 | 4.110 | 1,262,035 | -0.03(-0.72%) |
Sep 09, 2014 | 3.880 | 4.300 | 3.880 | 4.140 | 4,328,441 | +0.23(+5.88%) |
Sep 08, 2014 | 3.840 | 3.950 | 3.810 | 3.910 | 505,024 | +0.07(+1.82%) |
Sep 05, 2014 | 3.820 | 3.910 | 3.760 | 3.840 | 334,404 | +0.02(+0.52%) |
Sep 04, 2014 | 3.790 | 3.950 | 3.760 | 3.820 | 603,556 | +0.06(+1.60%) |
Sep 03, 2014 | 3.800 | 3.811 | 3.720 | 3.760 | 273,565 | -0.03(-0.79%) |
Sep 02, 2014 | 3.790 | 3.790 | 3.690 | 3.790 | 416,734 | +0.03(+0.80%) |
Aug 29, 2014 | 3.720 | 3.760 | 3.760 | 3.760 | 294,900 | +0.08(+2.17%) |
Aug 28, 2014 | 3.730 | 3.730 | 3.630 | 3.680 | 268,340 | -0.08(-2.13%) |
Aug 27, 2014 | 3.790 | 3.790 | 3.700 | 3.760 | 293,583 | -0.02(-0.53%) |
Aug 26, 2014 | 3.700 | 3.810 | 3.680 | 3.780 | 416,212 | +0.09(+2.44%) |
Aug 25, 2014 | 3.730 | 3.770 | 3.660 | 3.690 | 352,567 | -0.02(-0.54%) |
Aug 22, 2014 | 3.650 | 3.760 | 3.608 | 3.710 | 378,621 | +0.07(+1.92%) |
Aug 21, 2014 | 3.670 | 3.700 | 3.620 | 3.640 | 331,580 | -0.03(-0.82%) |
Aug 20, 2014 | 3.750 | 3.770 | 3.680 | 3.670 | 347,636 | -0.09(-2.39%) |
Aug 19, 2014 | 3.800 | 3.820 | 3.750 | 3.760 | 340,952 | -0.06(-1.57%) |
Aug 18, 2014 | 3.800 | 3.932 | 3.770 | 3.820 | 879,044 | +0.07(+1.87%) |
Aug 15, 2014 | 3.680 | 3.780 | 3.560 | 3.750 | 633,298 | +0.12(+3.31%) |
Aug 14, 2014 | 3.670 | 3.670 | 3.580 | 3.630 | 384,474 | -0.06(-1.63%) |
Aug 13, 2014 | 3.620 | 3.700 | 3.590 | 3.690 | 366,577 | +0.08(+2.22%) |
Aug 12, 2014 | 3.730 | 3.760 | 3.595 | 3.610 | 374,839 | -0.15(-3.99%) |
Aug 11, 2014 | 3.720 | 3.790 | 3.680 | 3.760 | 226,035 | +0.05(+1.35%) |
Aug 08, 2014 | 3.710 | 3.740 | 3.600 | 3.710 | 567,240 | -0.03(-0.80%) |
Aug 07, 2014 | 3.860 | 3.890 | 3.685 | 3.740 | 440,171 | -0.12(-3.11%) |
Aug 06, 2014 | 3.580 | 3.895 | 3.580 | 3.860 | 832,380 | +0.25(+6.93%) |
Aug 05, 2014 | 3.700 | 3.770 | 3.530 | 3.610 | 735,642 | -0.14(-3.73%) |
Aug 04, 2014 | 3.800 | 3.830 | 3.600 | 3.750 | 1,162,560 | -0.06(-1.45%) |
Aug 01, 2014 | 3.540 | 3.880 | 3.540 | 3.805 | 1,261,692 | +0.29(+8.10%) |
Jul 31, 2014 | 3.560 | 3.610 | 3.510 | 3.520 | 552,630 | -0.11(-3.03%) |
Jul 30, 2014 | 3.710 | 3.770 | 3.610 | 3.630 | 386,570 | -0.08(-2.16%) |
Jul 29, 2014 | 3.510 | 3.730 | 3.490 | 3.710 | 577,492 | +0.21(+6.00%) |
Jul 28, 2014 | 3.660 | 3.660 | 3.480 | 3.500 | 633,043 | -0.14(-3.85%) |
Jul 25, 2014 | 3.730 | 3.770 | 3.590 | 3.640 | 612,156 | -0.13(-3.45%) |
Jul 24, 2014 | 3.810 | 3.850 | 3.750 | 3.770 | 380,221 | -0.02(-0.53%) |
Jul 23, 2014 | 3.840 | 3.900 | 3.770 | 3.790 | 363,705 | -0.01(-0.26%) |
Jul 22, 2014 | 3.870 | 3.930 | 3.790 | 3.800 | 1,139,063 | -0.05(-1.30%) |
Jul 21, 2014 | 3.860 | 3.940 | 3.780 | 3.850 | 255,242 | -0.03(-0.77%) |
Jul 18, 2014 | 3.750 | 3.950 | 3.750 | 3.880 | 476,132 | +0.14(+3.74%) |
Jul 17, 2014 | 3.760 | 3.830 | 3.730 | 3.740 | 653,582 | -0.04(-1.06%) |
Jul 16, 2014 | 3.910 | 3.910 | 3.760 | 3.780 | 568,725 | -0.11(-2.83%) |
Jul 15, 2014 | 4.040 | 4.070 | 3.850 | 3.890 | 632,551 | -0.14(-3.47%) |
Jul 14, 2014 | 4.190 | 4.250 | 4.025 | 4.030 | 442,206 | -0.09(-2.18%) |
Jul 11, 2014 | 4.000 | 4.150 | 3.991 | 4.120 | 531,905 | +0.10(+2.49%) |
Jul 10, 2014 | 3.800 | 4.040 | 3.700 | 4.020 | 926,032 | +0.19(+4.96%) |
Jul 09, 2014 | 3.760 | 3.890 | 3.690 | 3.830 | 576,102 | +0.07(+1.86%) |
Jul 08, 2014 | 3.950 | 3.950 | 3.660 | 3.760 | 969,858 | -0.19(-4.81%) |
Jul 07, 2014 | 4.250 | 4.250 | 3.950 | 3.950 | 732,519 | -0.30(-7.06%) |
Jul 03, 2014 | 4.300 | 4.250 | 4.250 | 4.250 | 225,400 | -0.04(-0.93%) |
Jul 02, 2014 | 4.300 | 4.360 | 4.255 | 4.290 | 571,040 | -0.01(-0.23%) |
Jul 01, 2014 | 4.150 | 4.350 | 4.150 | 4.300 | 1,018,316 | +0.15(+3.61%) |
Jun 30, 2014 | 4.090 | 4.250 | 4.020 | 4.150 | 637,721 | +0.05(+1.22%) |
Jun 27, 2014 | 4.030 | 4.110 | 4.030 | 4.100 | 555,074 | +0.04(+0.99%) |
Jun 26, 2014 | 4.120 | 4.140 | 4.020 | 4.060 | 351,890 | -0.05(-1.22%) |
Jun 25, 2014 | 4.140 | 4.180 | 4.080 | 4.110 | 451,514 | +0.02(+0.49%) |
Jun 24, 2014 | 4.110 | 4.200 | 4.075 | 4.090 | 420,134 | -0.04(-0.97%) |
Jun 23, 2014 | 4.080 | 4.150 | 4.062 | 4.130 | 447,977 | +0.05(+1.23%) |
Jun 20, 2014 | 4.210 | 4.210 | 4.020 | 4.080 | 840,371 | -0.14(-3.32%) |
Jun 19, 2014 | 4.300 | 4.340 | 4.180 | 4.220 | 515,357 | -0.07(-1.63%) |
Jun 18, 2014 | 4.340 | 4.340 | 4.230 | 4.290 | 440,989 | -0.05(-1.15%) |
Jun 17, 2014 | 4.250 | 4.410 | 4.210 | 4.340 | 1,109,785 | +0.06(+1.40%) |
Jun 16, 2014 | 4.320 | 4.430 | 4.230 | 4.280 | 494,717 | -0.04(-0.93%) |
Jun 13, 2014 | 4.200 | 4.360 | 4.190 | 4.320 | 1,040,704 | +0.07(+1.65%) |
Jun 12, 2014 | 4.330 | 4.340 | 4.215 | 4.250 | 474,170 | -0.09(-2.07%) |
Jun 11, 2014 | 4.220 | 4.430 | 4.190 | 4.340 | 699,875 | +0.09(+2.12%) |
Jun 10, 2014 | 4.190 | 4.260 | 4.150 | 4.250 | 299,457 | +0.07(+1.67%) |
Jun 06, 2014 | 4.230 | 4.270 | 4.180 | 4.180 | 639,887 | +0.00(+0.00%) |
Jun 05, 2014 | 4.060 | 4.230 | 4.000 | 4.180 | 973,309 | +0.14(+3.47%) |
Jun 04, 2014 | 3.870 | 4.070 | 3.840 | 4.040 | 407,060 | +0.15(+3.86%) |
Jun 03, 2014 | 3.970 | 4.000 | 3.840 | 3.890 | 768,475 | -0.08(-2.02%) |
Jun 02, 2014 | 4.190 | 4.230 | 3.970 | 3.970 | 556,311 | -0.22(-5.25%) |
May 30, 2014 | 4.340 | 4.370 | 4.010 | 4.190 | 789,495 | -0.13(-3.01%) |
May 29, 2014 | 4.400 | 4.500 | 4.310 | 4.320 | 596,621 | +0.08(+1.89%) |
May 28, 2014 | 4.300 | 4.355 | 4.210 | 4.240 | 312,480 | -0.06(-1.40%) |
May 27, 2014 | 4.200 | 4.360 | 4.130 | 4.300 | 830,502 | +0.10(+2.38%) |
May 23, 2014 | 4.130 | 4.200 | 4.200 | 4.200 | 569,100 | +0.04(+1.08%) |
May 22, 2014 | 4.080 | 4.172 | 4.020 | 4.155 | 551,949 | +0.10(+2.34%) |
May 21, 2014 | 4.110 | 4.140 | 4.050 | 4.060 | 648,007 | -0.03(-0.73%) |
May 20, 2014 | 4.090 | 4.130 | 3.980 | 4.090 | 616,654 | -0.03(-0.73%) |
May 19, 2014 | 3.990 | 4.130 | 3.980 | 4.120 | 713,605 | +0.09(+2.23%) |
May 16, 2014 | 3.920 | 4.050 | 3.870 | 4.030 | 615,461 | +0.11(+2.81%) |
May 15, 2014 | 3.840 | 3.920 | 3.761 | 3.920 | 591,862 | +0.03(+0.77%) |
May 14, 2014 | 4.030 | 4.090 | 3.890 | 3.890 | 617,264 | -0.17(-4.19%) |
May 13, 2014 | 4.070 | 4.165 | 4.000 | 4.060 | 618,519 | -0.02(-0.49%) |
May 12, 2014 | 3.910 | 4.090 | 3.910 | 4.080 | 741,191 | +0.19(+4.88%) |
May 09, 2014 | 3.820 | 3.970 | 3.760 | 3.890 | 543,882 | +0.09(+2.37%) |
May 08, 2014 | 3.820 | 3.970 | 3.750 | 3.800 | 635,060 | -0.06(-1.55%) |
May 07, 2014 | 3.870 | 3.980 | 3.780 | 3.860 | 1,023,849 | -0.08(-2.03%) |
May 06, 2014 | 4.040 | 4.152 | 3.920 | 3.940 | 729,215 | -0.19(-4.60%) |
May 05, 2014 | 3.880 | 4.150 | 3.830 | 4.130 | 1,036,198 | +0.29(+7.55%) |
May 02, 2014 | 4.480 | 4.480 | 3.740 | 3.840 | 3,132,246 | -0.52(-11.93%) |
May 01, 2014 | 4.500 | 4.500 | 4.230 | 4.360 | 1,026,070 | +0.03(+0.69%) |
Apr 30, 2014 | 4.500 | 4.530 | 4.275 | 4.330 | 737,441 | -0.20(-4.42%) |
Apr 29, 2014 | 4.450 | 4.599 | 4.450 | 4.530 | 895,558 | +0.10(+2.26%) |
Apr 28, 2014 | 4.380 | 4.440 | 4.240 | 4.430 | 942,675 | +0.10(+2.31%) |
Apr 25, 2014 | 4.510 | 4.530 | 4.250 | 4.330 | 623,365 | -0.22(-4.84%) |
Apr 24, 2014 | 4.670 | 4.750 | 4.410 | 4.550 | 628,084 | -0.08(-1.73%) |
Apr 23, 2014 | 4.680 | 4.710 | 4.560 | 4.630 | 782,077 | -0.04(-0.86%) |
Apr 22, 2014 | 4.610 | 4.750 | 4.590 | 4.670 | 685,382 | +0.09(+1.97%) |
Apr 21, 2014 | 4.540 | 4.600 | 4.450 | 4.580 | 565,252 | +0.08(+1.78%) |
Apr 17, 2014 | 4.420 | 4.500 | 4.500 | 4.500 | 1,278,500 | +0.06(+1.35%) |
Apr 16, 2014 | 4.470 | 4.570 | 4.390 | 4.440 | 1,383,191 | +0.02(+0.45%) |
Apr 15, 2014 | 4.360 | 4.510 | 4.150 | 4.420 | 1,497,596 | +0.08(+1.84%) |
Apr 14, 2014 | 4.420 | 4.500 | 4.250 | 4.340 | 886,519 | +0.01(+0.23%) |
Apr 11, 2014 | 4.410 | 4.600 | 4.310 | 4.330 | 1,059,262 | -0.15(-3.35%) |
Apr 10, 2014 | 4.850 | 4.850 | 4.390 | 4.480 | 852,833 | -0.36(-7.44%) |
Apr 09, 2014 | 4.690 | 4.840 | 4.680 | 4.840 | 595,627 | +0.20(+4.31%) |
Apr 08, 2014 | 4.840 | 4.930 | 4.510 | 4.640 | 956,642 | -0.17(-3.53%) |
Apr 07, 2014 | 4.980 | 4.980 | 4.760 | 4.810 | 1,360,844 | -0.12(-2.43%) |
Apr 04, 2014 | 5.070 | 5.089 | 4.820 | 4.930 | 2,353,939 | -0.11(-2.18%) |
Apr 03, 2014 | 5.150 | 5.180 | 4.990 | 5.040 | 1,414,804 | -0.14(-2.70%) |
Apr 02, 2014 | 4.920 | 5.190 | 4.870 | 5.180 | 1,244,788 | +0.27(+5.50%) |
Apr 01, 2014 | 4.860 | 5.010 | 4.820 | 4.910 | 1,207,978 | +0.11(+2.29%) |
Mar 31, 2014 | 4.900 | 4.970 | 4.790 | 4.800 | 1,257,603 | -0.03(-0.62%) |
Mar 28, 2014 | 4.920 | 5.065 | 4.765 | 4.830 | 1,407,107 | -0.09(-1.83%) |
Mar 27, 2014 | 4.900 | 5.050 | 4.765 | 4.920 | 1,014,519 | +0.02(+0.41%) |
Mar 26, 2014 | 5.070 | 5.200 | 4.810 | 4.900 | 1,097,403 | -0.09(-1.80%) |
Mar 25, 2014 | 5.060 | 5.300 | 4.770 | 4.990 | 1,699,287 | -0.04(-0.80%) |
Mar 24, 2014 | 5.700 | 5.700 | 4.950 | 5.030 | 2,622,302 | -0.63(-11.13%) |
Mar 21, 2014 | 5.900 | 5.900 | 5.630 | 5.660 | 1,196,218 | -0.19(-3.25%) |
Mar 20, 2014 | 5.910 | 5.990 | 5.800 | 5.850 | 526,689 | -0.08(-1.35%) |
Mar 19, 2014 | 6.020 | 6.140 | 5.850 | 5.930 | 681,103 | -0.07(-1.17%) |
Mar 18, 2014 | 6.010 | 6.080 | 5.930 | 6.000 | 758,243 | +0.02(+0.33%) |
Mar 17, 2014 | 5.940 | 6.060 | 5.850 | 5.980 | 666,919 | +0.08(+1.36%) |
Mar 14, 2014 | 5.910 | 6.010 | 5.860 | 5.900 | 443,287 | -0.06(-1.01%) |
Mar 13, 2014 | 6.100 | 6.210 | 5.820 | 5.960 | 1,207,656 | -0.10(-1.65%) |
Mar 12, 2014 | 6.000 | 6.130 | 5.952 | 6.060 | 465,113 | +0.03(+0.50%) |
Mar 11, 2014 | 6.090 | 6.215 | 5.960 | 6.030 | 712,047 | -0.07(-1.15%) |
Mar 10, 2014 | 6.100 | 6.260 | 6.015 | 6.100 | 661,225 | -0.01(-0.16%) |
Mar 07, 2014 | 6.250 | 6.360 | 6.015 | 6.110 | 668,901 | -0.07(-1.13%) |
Mar 06, 2014 | 6.200 | 6.270 | 6.020 | 6.180 | 1,819,883 | -0.01(-0.16%) |
Mar 05, 2014 | 6.460 | 6.500 | 6.150 | 6.190 | 1,149,565 | -0.29(-4.48%) |
Mar 04, 2014 | 6.370 | 6.720 | 6.370 | 6.480 | 1,321,832 | +0.20(+3.18%) |
Mar 03, 2014 | 6.370 | 6.435 | 6.250 | 6.280 | 1,104,518 | -0.18(-2.79%) |
Feb 28, 2014 | 6.490 | 6.610 | 6.310 | 6.460 | 1,915,035 | -0.11(-1.67%) |
Feb 27, 2014 | 6.530 | 6.700 | 6.320 | 6.570 | 1,753,207 | -0.01(-0.15%) |
Feb 26, 2014 | 6.998 | 6.998 | 6.060 | 6.580 | 4,160,386 | -1.37(-17.23%) |
Feb 25, 2014 | 7.840 | 8.000 | 7.750 | 7.950 | 1,012,908 | +0.14(+1.79%) |
Feb 24, 2014 | 7.531 | 7.920 | 7.531 | 7.810 | 1,026,035 | +0.30(+3.99%) |
Feb 21, 2014 | 7.540 | 7.670 | 7.300 | 7.510 | 859,199 | +0.09(+1.21%) |
Feb 20, 2014 | 7.260 | 7.440 | 7.210 | 7.420 | 797,727 | +0.19(+2.63%) |
Feb 19, 2014 | 7.630 | 7.739 | 7.210 | 7.230 | 994,784 | -0.39(-5.12%) |
Feb 18, 2014 | 7.530 | 7.690 | 7.370 | 7.620 | 975,872 | +0.15(+2.01%) |
Feb 14, 2014 | 7.400 | 7.470 | 7.470 | 7.470 | 661,000 | +0.08(+1.01%) |
Feb 13, 2014 | 7.140 | 7.430 | 7.060 | 7.395 | 831,191 | +0.19(+2.71%) |
Feb 12, 2014 | 7.070 | 7.540 | 7.010 | 7.200 | 1,913,635 | +0.19(+2.71%) |
Feb 11, 2014 | 6.550 | 7.120 | 6.520 | 7.010 | 1,989,269 | +0.53(+8.18%) |
Feb 10, 2014 | 6.400 | 6.480 | 6.280 | 6.480 | 608,948 | +0.09(+1.41%) |
Feb 07, 2014 | 6.060 | 6.500 | 6.060 | 6.390 | 1,208,768 | +0.39(+6.50%) |
Feb 06, 2014 | 6.010 | 6.137 | 5.950 | 6.000 | 385,443 | -0.01(-0.17%) |
Feb 05, 2014 | 5.940 | 6.010 | 5.760 | 6.010 | 538,592 | +0.05(+0.84%) |
Feb 04, 2014 | 5.760 | 6.050 | 5.750 | 5.960 | 932,906 | +0.17(+2.94%) |
Feb 03, 2014 | 6.180 | 6.320 | 5.770 | 5.790 | 995,608 | -0.38(-6.16%) |
Jan 31, 2014 | 6.150 | 6.248 | 6.110 | 6.170 | 461,162 | -0.11(-1.75%) |
Jan 30, 2014 | 6.170 | 6.340 | 6.150 | 6.280 | 811,954 | +0.16(+2.61%) |
Jan 29, 2014 | 6.200 | 6.320 | 6.035 | 6.120 | 764,668 | -0.15(-2.39%) |
Jan 28, 2014 | 6.190 | 6.310 | 6.140 | 6.270 | 878,817 | +0.09(+1.46%) |
Jan 27, 2014 | 6.280 | 6.320 | 6.000 | 6.180 | 863,788 | -0.06(-0.96%) |
Jan 24, 2014 | 6.420 | 6.450 | 6.100 | 6.240 | 754,452 | -0.20(-3.11%) |
Jan 23, 2014 | 6.760 | 6.760 | 6.360 | 6.440 | 772,339 | -0.33(-4.87%) |
Jan 22, 2014 | 6.830 | 6.840 | 6.710 | 6.770 | 268,173 | -0.02(-0.29%) |
Jan 21, 2014 | 6.870 | 6.978 | 6.740 | 6.790 | 477,821 | -0.01(-0.15%) |
Jan 17, 2014 | 6.830 | 6.800 | 6.800 | 6.800 | 525,700 | -0.01(-0.15%) |
Jan 16, 2014 | 7.000 | 7.066 | 6.790 | 6.810 | 762,916 | -0.19(-2.71%) |
Jan 15, 2014 | 7.390 | 7.410 | 6.860 | 7.000 | 1,227,723 | -0.39(-5.28%) |
Jan 14, 2014 | 7.430 | 7.590 | 7.370 | 7.390 | 548,203 | +0.04(+0.54%) |
Jan 13, 2014 | 7.330 | 7.850 | 7.280 | 7.350 | 1,018,290 | +0.01(+0.14%) |
Jan 10, 2014 | 7.280 | 7.410 | 7.100 | 7.340 | 562,086 | +0.09(+1.24%) |
Jan 09, 2014 | 7.250 | 7.420 | 7.190 | 7.250 | 806,808 | +0.00(+0.00%) |
Jan 08, 2014 | 6.830 | 7.250 | 6.810 | 7.250 | 957,652 | +0.43(+6.30%) |
Jan 07, 2014 | 6.560 | 6.840 | 6.500 | 6.820 | 592,794 | +0.25(+3.81%) |
Jan 06, 2014 | 6.620 | 6.680 | 6.400 | 6.570 | 542,677 | -0.06(-0.90%) |
Jan 03, 2014 | 6.490 | 6.685 | 6.470 | 6.630 | 384,713 | +0.15(+2.31%) |
Jan 02, 2014 | 6.450 | 6.520 | 6.230 | 6.480 | 602,155 | +0.03(+0.47%) |
Dec 31, 2013 | 6.120 | 6.450 | 6.450 | 6.450 | 777,000 | +0.34(+5.56%) |
Dec 30, 2013 | 6.160 | 6.182 | 5.990 | 6.110 | 416,458 | -0.07(-1.13%) |
Dec 27, 2013 | 6.360 | 6.360 | 6.130 | 6.180 | 425,427 | -0.15(-2.37%) |
Dec 26, 2013 | 6.500 | 6.530 | 6.310 | 6.330 | 251,094 | -0.13(-2.01%) |
Dec 24, 2013 | 6.280 | 6.520 | 6.182 | 6.460 | 270,845 | +0.21(+3.36%) |
Dec 23, 2013 | 6.150 | 6.320 | 6.145 | 6.250 | 386,523 | +0.13(+2.12%) |
Dec 20, 2013 | 5.860 | 6.210 | 5.660 | 6.120 | 843,888 | +0.29(+4.97%) |
Dec 19, 2013 | 5.840 | 5.910 | 5.780 | 5.830 | 228,428 | -0.04(-0.68%) |
Dec 18, 2013 | 5.710 | 5.870 | 5.610 | 5.870 | 324,246 | +0.15(+2.62%) |
Dec 17, 2013 | 5.860 | 5.860 | 5.700 | 5.720 | 359,036 | -0.12(-1.97%) |
Dec 16, 2013 | 5.760 | 5.960 | 5.760 | 5.835 | 370,720 | +0.13(+2.37%) |
Dec 13, 2013 | 5.770 | 5.850 | 5.680 | 5.700 | 239,456 | -0.08(-1.38%) |
Dec 12, 2013 | 5.770 | 5.850 | 5.700 | 5.780 | 352,587 | +0.00(+0.00%) |
Dec 11, 2013 | 5.940 | 6.050 | 5.700 | 5.780 | 488,740 | -0.12(-2.03%) |
Dec 10, 2013 | 6.020 | 6.080 | 5.850 | 5.900 | 460,831 | -0.13(-2.16%) |
Dec 09, 2013 | 6.280 | 6.290 | 5.980 | 6.030 | 449,862 | -0.22(-3.52%) |
Dec 06, 2013 | 6.200 | 6.320 | 6.091 | 6.250 | 0 | +0.11(+1.79%) |
Dec 05, 2013 | 6.410 | 6.450 | 6.100 | 6.140 | 0 | -0.29(-4.51%) |
Dec 04, 2013 | 6.550 | 6.550 | 6.250 | 6.430 | 0 | -0.01(-0.16%) |
Dec 03, 2013 | 6.700 | 6.810 | 6.370 | 6.440 | 0 | -0.30(-4.45%) |