Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1.830 | 1.840 | 1.804 | 1.840 | 8,651 | +0.04(+2.22%) |
Nov 26, 2014 | 1.750 | 1.800 | 1.800 | 1.800 | 5,500 | -0.01(-0.55%) |
Nov 25, 2014 | 1.750 | 1.820 | 1.710 | 1.810 | 10,743 | +0.06(+3.43%) |
Nov 24, 2014 | 1.701 | 1.810 | 1.700 | 1.750 | 16,287 | +0.04(+2.40%) |
Nov 21, 2014 | 1.670 | 1.790 | 1.650 | 1.709 | 12,067 | +0.11(+6.82%) |
Nov 20, 2014 | 1.610 | 1.670 | 1.550 | 1.600 | 12,354 | +0.02(+1.26%) |
Nov 19, 2014 | 1.550 | 1.600 | 1.503 | 1.580 | 17,595 | +0.08(+5.33%) |
Nov 18, 2014 | 1.550 | 1.670 | 1.450 | 1.500 | 88,000 | +0.04(+2.74%) |
Nov 17, 2014 | 1.580 | 1.670 | 1.450 | 1.460 | 60,702 | -0.09(-5.81%) |
Nov 14, 2014 | 1.560 | 1.560 | 1.300 | 1.550 | 8,720 | -0.01(-0.64%) |
Nov 13, 2014 | 1.560 | 1.651 | 1.550 | 1.560 | 36,609 | +0.00(+0.00%) |
Nov 12, 2014 | 1.597 | 1.600 | 1.560 | 1.560 | 12,058 | -0.03(-1.89%) |
Nov 11, 2014 | 1.590 | 1.690 | 1.540 | 1.590 | 28,203 | +0.02(+1.27%) |
Nov 10, 2014 | 1.700 | 1.700 | 1.520 | 1.570 | 8,643 | -0.06(-3.68%) |
Nov 07, 2014 | 1.420 | 1.650 | 1.420 | 1.630 | 30,007 | +0.13(+8.67%) |
Nov 06, 2014 | 1.580 | 1.840 | 1.430 | 1.500 | 146,393 | +0.00(+0.00%) |
Nov 05, 2014 | 1.350 | 1.590 | 1.290 | 1.500 | 44,299 | +0.24(+19.05%) |
Nov 04, 2014 | 1.380 | 1.380 | 1.260 | 1.260 | 10,306 | -0.03(-2.33%) |
Nov 03, 2014 | 1.290 | 1.400 | 1.290 | 1.290 | 11,572 | -0.02(-1.53%) |
Oct 31, 2014 | 1.450 | 1.470 | 1.310 | 1.310 | 26,558 | -0.09(-6.43%) |
Oct 30, 2014 | 1.390 | 1.470 | 1.370 | 1.400 | 16,253 | +0.02(+1.45%) |
Oct 29, 2014 | 1.530 | 1.530 | 1.380 | 1.380 | 6,813 | -0.07(-4.83%) |
Oct 28, 2014 | 1.430 | 1.530 | 1.410 | 1.450 | 18,424 | +0.04(+2.84%) |
Oct 27, 2014 | 1.540 | 1.490 | 1.340 | 1.410 | 19,204 | -0.08(-5.37%) |
Oct 24, 2014 | 1.810 | 1.830 | 1.490 | 1.490 | 54,724 | -0.23(-13.37%) |
Oct 23, 2014 | 1.730 | 1.840 | 1.660 | 1.720 | 15,158 | +0.02(+1.18%) |
Oct 22, 2014 | 1.880 | 1.880 | 1.700 | 1.700 | 2,371 | -0.08(-4.49%) |
Oct 21, 2014 | 1.750 | 1.780 | 1.710 | 1.780 | 6,150 | +0.07(+4.09%) |
Oct 20, 2014 | 1.780 | 1.850 | 1.660 | 1.710 | 16,067 | +0.02(+1.18%) |
Oct 17, 2014 | 1.800 | 1.850 | 1.690 | 1.690 | 26,713 | -0.16(-8.65%) |
Oct 16, 2014 | 1.800 | 1.900 | 1.620 | 1.850 | 89,117 | +0.05(+2.78%) |
Oct 15, 2014 | 1.650 | 1.900 | 1.601 | 1.800 | 36,626 | +0.11(+6.51%) |
Oct 14, 2014 | 1.810 | 1.850 | 1.655 | 1.690 | 17,931 | -0.01(-0.44%) |
Oct 13, 2014 | 1.750 | 1.750 | 1.600 | 1.698 | 31,349 | -0.05(-3.00%) |
Oct 10, 2014 | 1.770 | 1.940 | 1.610 | 1.750 | 46,308 | -0.02(-1.13%) |
Oct 09, 2014 | 1.870 | 1.940 | 1.750 | 1.770 | 4,964 | -0.23(-11.50%) |
Oct 08, 2014 | 1.910 | 2.000 | 1.750 | 2.000 | 13,821 | +0.10(+5.26%) |
Oct 07, 2014 | 1.800 | 1.910 | 1.750 | 1.900 | 2,740 | +0.12(+6.50%) |
Oct 06, 2014 | 1.860 | 2.020 | 1.750 | 1.784 | 20,690 | -0.08(-4.09%) |
Oct 03, 2014 | 1.930 | 2.060 | 1.840 | 1.860 | 19,612 | -0.21(-10.14%) |
Oct 01, 2014 | 1.880 | 2.070 | 2.070 | 2.070 | 8,200 | +0.01(+0.49%) |
Sep 30, 2014 | 2.030 | 2.060 | 1.921 | 2.060 | 1,431 | +0.07(+3.52%) |
Sep 29, 2014 | 1.950 | 2.110 | 1.910 | 1.990 | 9,154 | +0.09(+5.01%) |
Sep 26, 2014 | 2.072 | 2.180 | 1.850 | 1.895 | 22,591 | -0.17(-8.01%) |
Sep 25, 2014 | 2.140 | 2.160 | 2.050 | 2.060 | 3,605 | -0.03(-1.44%) |
Sep 24, 2014 | 2.200 | 2.200 | 2.050 | 2.090 | 13,265 | -0.14(-6.28%) |
Sep 23, 2014 | 2.160 | 2.366 | 2.020 | 2.230 | 19,581 | +0.12(+5.69%) |
Sep 22, 2014 | 2.170 | 2.270 | 2.100 | 2.110 | 33,560 | -0.04(-1.86%) |
Sep 19, 2014 | 2.070 | 2.150 | 2.000 | 2.150 | 27,200 | +0.12(+5.91%) |
Sep 18, 2014 | 2.040 | 2.250 | 2.000 | 2.030 | 42,484 | -0.02(-0.98%) |
Sep 17, 2014 | 2.100 | 2.150 | 2.050 | 2.050 | 5,938 | +0.01(+0.49%) |
Sep 16, 2014 | 2.000 | 2.090 | 2.000 | 2.040 | 27,945 | +0.01(+0.49%) |
Sep 15, 2014 | 2.100 | 2.220 | 2.010 | 2.030 | 14,630 | -0.08(-3.79%) |
Sep 12, 2014 | 2.220 | 2.220 | 2.080 | 2.110 | 17,119 | -0.13(-5.80%) |
Sep 11, 2014 | 2.040 | 2.280 | 2.030 | 2.240 | 47,279 | +0.21(+10.34%) |
Sep 10, 2014 | 2.030 | 2.250 | 2.020 | 2.030 | 52,701 | +0.00(+0.00%) |
Sep 09, 2014 | 2.100 | 2.370 | 2.030 | 2.030 | 22,998 | -0.07(-3.33%) |
Sep 08, 2014 | 2.400 | 2.440 | 2.100 | 2.100 | 29,060 | -0.11(-4.98%) |
Sep 05, 2014 | 2.390 | 2.480 | 2.210 | 2.210 | 31,898 | -0.07(-3.07%) |
Sep 04, 2014 | 2.250 | 2.500 | 2.220 | 2.280 | 54,151 | +0.01(+0.44%) |
Sep 03, 2014 | 2.200 | 2.270 | 2.200 | 2.270 | 4,411 | +0.01(+0.45%) |
Sep 02, 2014 | 2.210 | 2.303 | 2.210 | 2.260 | 8,272 | -0.04(-1.74%) |
Aug 29, 2014 | 2.220 | 2.300 | 2.300 | 2.300 | 27,500 | -0.05(-2.13%) |
Aug 28, 2014 | 2.560 | 2.600 | 2.043 | 2.350 | 65,997 | -0.27(-10.44%) |
Aug 27, 2014 | 2.630 | 2.650 | 2.600 | 2.624 | 9,317 | -0.01(-0.30%) |
Aug 26, 2014 | 2.770 | 2.770 | 2.470 | 2.632 | 21,755 | -0.14(-4.98%) |
Aug 25, 2014 | 2.760 | 2.820 | 2.760 | 2.770 | 5,993 | +0.06(+2.21%) |
Aug 22, 2014 | 2.740 | 2.740 | 2.700 | 2.710 | 1,738 | -0.11(-3.90%) |
Aug 21, 2014 | 2.830 | 2.830 | 2.650 | 2.820 | 4,830 | -0.01(-0.35%) |
Aug 20, 2014 | 2.850 | 2.850 | 2.830 | 2.830 | 293 | -0.02(-0.70%) |
Aug 19, 2014 | 2.890 | 2.940 | 2.830 | 2.850 | 3,377 | -0.09(-3.06%) |
Aug 18, 2014 | 2.910 | 2.970 | 2.830 | 2.940 | 9,428 | +0.13(+4.63%) |
Aug 15, 2014 | 2.730 | 2.850 | 2.730 | 2.810 | 1,055 | +0.10(+3.69%) |
Aug 14, 2014 | 2.750 | 2.750 | 2.710 | 2.710 | 893 | +0.01(+0.37%) |
Aug 13, 2014 | 2.700 | 2.749 | 2.660 | 2.700 | 3,615 | +0.10(+3.85%) |
Aug 12, 2014 | 2.700 | 2.950 | 2.600 | 2.600 | 759 | +0.14(+5.69%) |
Aug 11, 2014 | 2.450 | 2.640 | 2.450 | 2.460 | 9,413 | -0.09(-3.53%) |
Aug 08, 2014 | 2.460 | 2.610 | 2.460 | 2.550 | 1,966 | +0.07(+2.82%) |
Aug 07, 2014 | 2.350 | 2.780 | 2.350 | 2.480 | 7,372 | +0.05(+2.06%) |
Aug 06, 2014 | 2.660 | 2.960 | 2.120 | 2.430 | 10,868 | -0.31(-11.31%) |
Aug 05, 2014 | 2.750 | 2.880 | 2.730 | 2.740 | 22,028 | +0.00(+0.00%) |
Aug 04, 2014 | 2.720 | 2.763 | 2.550 | 2.740 | 10,176 | +0.10(+3.79%) |
Aug 01, 2014 | 2.500 | 2.650 | 2.500 | 2.640 | 1,817 | +0.04(+1.54%) |
Jul 31, 2014 | 2.650 | 2.650 | 2.500 | 2.600 | 8,510 | -0.08(-2.99%) |
Jul 30, 2014 | 2.800 | 2.800 | 2.680 | 2.680 | 2,482 | -0.12(-4.29%) |
Jul 29, 2014 | 2.900 | 2.920 | 2.660 | 2.800 | 49,825 | -0.20(-6.67%) |
Jul 28, 2014 | 2.920 | 3.000 | 2.900 | 3.000 | 12,322 | +0.10(+3.45%) |
Jul 25, 2014 | 3.130 | 3.130 | 2.900 | 2.900 | 76,705 | -0.14(-4.61%) |
Jul 24, 2014 | 3.100 | 3.100 | 2.920 | 3.040 | 23,267 | +0.04(+1.33%) |
Jul 23, 2014 | 3.170 | 3.170 | 2.920 | 3.000 | 13,778 | +0.00(+0.00%) |
Jul 22, 2014 | 3.170 | 3.170 | 2.810 | 3.000 | 40,657 | +0.24(+8.70%) |
Jul 21, 2014 | 2.780 | 2.920 | 2.760 | 2.760 | 35,774 | +0.01(+0.36%) |
Jul 18, 2014 | 2.650 | 2.829 | 2.650 | 2.750 | 63,072 | +0.05(+1.85%) |
Jul 17, 2014 | 2.800 | 2.880 | 2.690 | 2.700 | 11,914 | -0.23(-7.88%) |
Jul 16, 2014 | 2.991 | 3.005 | 2.860 | 2.931 | 5,400 | -0.10(-3.26%) |
Jul 15, 2014 | 3.040 | 3.100 | 2.850 | 3.030 | 14,896 | -0.11(-3.50%) |
Jul 14, 2014 | 3.130 | 3.150 | 3.000 | 3.140 | 6,049 | +0.14(+4.67%) |
Jul 11, 2014 | 3.451 | 3.451 | 3.000 | 3.000 | 16,225 | -0.19(-5.81%) |
Jul 10, 2014 | 3.160 | 3.185 | 3.150 | 3.185 | 2,791 | -0.02(-0.47%) |
Jul 09, 2014 | 3.150 | 3.300 | 3.150 | 3.200 | 11,995 | +0.03(+1.07%) |
Jul 08, 2014 | 3.214 | 3.214 | 3.150 | 3.166 | 832 | +0.00(+0.10%) |
Jul 07, 2014 | 3.150 | 3.250 | 3.150 | 3.163 | 3,300 | -0.01(-0.23%) |
Jul 03, 2014 | 3.170 | 3.170 | 3.170 | 3.170 | 300 | +0.03(+0.96%) |
Jul 02, 2014 | 3.200 | 3.200 | 3.140 | 3.140 | 1,291 | -0.05(-1.59%) |
Jun 30, 2014 | 3.150 | 3.191 | 3.191 | 3.191 | 40 | +0.04(+1.30%) |
Jun 27, 2014 | 3.300 | 3.300 | 3.100 | 3.150 | 3,614 | -0.09(-2.78%) |
Jun 26, 2014 | 3.220 | 3.250 | 3.220 | 3.240 | 8,510 | -0.01(-0.28%) |
Jun 25, 2014 | 3.191 | 3.249 | 3.170 | 3.249 | 16,763 | +0.11(+3.47%) |
Jun 24, 2014 | 3.620 | 3.620 | 3.140 | 3.140 | 11,342 | -0.07(-2.19%) |
Jun 23, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 1,318 | +0.07(+2.24%) |
Jun 20, 2014 | 3.140 | 3.240 | 3.140 | 3.140 | 1,374 | +0.00(+0.00%) |
Jun 19, 2014 | 3.260 | 3.260 | 3.100 | 3.140 | 7,033 | -0.11(-3.38%) |
Jun 18, 2014 | 3.160 | 3.250 | 3.160 | 3.250 | 4,702 | +0.06(+1.84%) |
Jun 17, 2014 | 3.130 | 3.220 | 3.130 | 3.191 | 1,882 | -0.02(-0.57%) |
Jun 16, 2014 | 3.100 | 3.220 | 3.100 | 3.210 | 6,532 | -0.01(-0.31%) |
Jun 13, 2014 | 3.130 | 3.220 | 3.130 | 3.220 | 930 | +0.12(+3.86%) |
Jun 12, 2014 | 3.130 | 3.280 | 3.000 | 3.100 | 8,325 | +0.08(+2.65%) |
Jun 11, 2014 | 3.390 | 3.450 | 2.860 | 3.020 | 28,171 | -0.31(-9.31%) |
Jun 10, 2014 | 3.320 | 3.350 | 3.320 | 3.330 | 5,059 | -0.11(-3.23%) |
Jun 06, 2014 | 3.420 | 3.560 | 3.317 | 3.441 | 22,253 | +0.04(+1.18%) |
Jun 05, 2014 | 3.599 | 3.599 | 3.401 | 3.401 | 5,690 | -0.30(-8.15%) |
Jun 04, 2014 | 3.750 | 3.750 | 3.571 | 3.703 | 1,025 | +0.05(+1.45%) |
Jun 03, 2014 | 3.800 | 3.800 | 3.503 | 3.650 | 5,980 | -0.11(-2.93%) |
Jun 02, 2014 | 4.130 | 4.130 | 3.750 | 3.760 | 12,915 | -0.24(-6.00%) |
May 30, 2014 | 4.100 | 4.100 | 3.900 | 4.000 | 3,919 | -0.10(-2.44%) |
May 29, 2014 | 3.800 | 4.390 | 3.800 | 4.100 | 22,345 | +0.27(+7.05%) |
May 28, 2014 | 3.820 | 4.000 | 3.800 | 3.830 | 3,467 | +0.03(+0.79%) |
May 27, 2014 | 3.990 | 3.990 | 3.800 | 3.800 | 1,079 | -0.20(-5.00%) |
May 23, 2014 | 3.960 | 4.000 | 4.000 | 4.000 | 1,300 | +0.19(+4.96%) |
May 22, 2014 | 4.050 | 4.050 | 3.750 | 3.811 | 12,280 | -0.24(-5.90%) |
May 21, 2014 | 4.180 | 4.180 | 4.050 | 4.050 | 9,620 | -0.11(-2.64%) |
May 20, 2014 | 4.150 | 4.170 | 3.950 | 4.160 | 14,252 | -0.00(-0.00%) |
May 19, 2014 | 4.300 | 4.310 | 4.150 | 4.160 | 6,342 | -0.19(-4.37%) |
May 16, 2014 | 4.290 | 4.350 | 4.090 | 4.350 | 8,879 | +0.05(+1.16%) |
May 15, 2014 | 4.500 | 4.620 | 4.300 | 4.300 | 12,800 | -0.21(-4.66%) |
May 14, 2014 | 4.511 | 4.511 | 4.510 | 4.510 | 3,000 | +0.01(+0.22%) |
May 13, 2014 | 4.500 | 4.550 | 4.500 | 4.500 | 1,320 | -0.12(-2.60%) |
May 12, 2014 | 4.600 | 4.620 | 4.390 | 4.620 | 8,714 | +0.07(+1.54%) |
May 09, 2014 | 4.689 | 4.700 | 4.550 | 4.550 | 1,976 | -0.06(-1.30%) |
May 07, 2014 | 4.650 | 4.610 | 4.610 | 4.610 | 84 | +0.01(+0.22%) |
May 06, 2014 | 4.724 | 4.730 | 4.550 | 4.600 | 2,086 | -0.15(-3.16%) |
May 05, 2014 | 4.610 | 4.780 | 4.580 | 4.750 | 1,566 | +0.14(+3.01%) |
May 02, 2014 | 4.700 | 4.700 | 4.611 | 4.611 | 1,506 | -0.01(-0.19%) |
May 01, 2014 | 4.620 | 4.620 | 4.620 | 4.620 | 1,260 | -0.02(-0.43%) |
Apr 30, 2014 | 4.670 | 4.739 | 4.640 | 4.640 | 667 | -0.11(-2.31%) |
Apr 29, 2014 | 4.700 | 4.750 | 4.700 | 4.750 | 1,312 | +0.05(+1.06%) |
Apr 28, 2014 | 4.713 | 4.713 | 4.700 | 4.700 | 410 | -0.05(-1.05%) |
Apr 24, 2014 | 4.840 | 4.750 | 4.750 | 4.750 | 62 | -0.09(-1.86%) |
Apr 23, 2014 | 4.631 | 4.870 | 4.631 | 4.840 | 2,055 | +0.12(+2.49%) |
Apr 22, 2014 | 4.901 | 4.910 | 4.650 | 4.723 | 1,109 | -0.08(-1.61%) |
Apr 21, 2014 | 4.720 | 4.810 | 4.719 | 4.800 | 5,686 | +0.09(+1.92%) |
Apr 16, 2014 | 4.710 | 4.710 | 4.710 | 4.710 | 800 | -0.03(-0.64%) |
Apr 15, 2014 | 4.500 | 4.740 | 4.500 | 4.740 | 6,917 | +0.02(+0.47%) |
Apr 14, 2014 | 4.550 | 4.730 | 4.510 | 4.718 | 4,412 | +0.05(+1.03%) |
Apr 11, 2014 | 4.690 | 4.700 | 4.670 | 4.670 | 1,043 | -0.06(-1.27%) |
Apr 10, 2014 | 4.680 | 4.730 | 4.660 | 4.730 | 1,110 | +0.04(+0.85%) |
Apr 09, 2014 | 4.560 | 4.690 | 4.520 | 4.690 | 4,400 | +0.04(+0.86%) |
Apr 08, 2014 | 4.650 | 4.650 | 4.600 | 4.650 | 2,304 | -0.01(-0.21%) |
Apr 07, 2014 | 4.700 | 4.700 | 4.650 | 4.660 | 1,262 | +0.06(+1.30%) |
Apr 04, 2014 | 4.600 | 4.600 | 4.550 | 4.600 | 8,358 | -0.11(-2.23%) |
Apr 03, 2014 | 5.110 | 5.110 | 4.600 | 4.705 | 19,068 | -0.21(-4.37%) |
Apr 02, 2014 | 5.000 | 5.000 | 4.920 | 4.920 | 533 | -0.23(-4.46%) |
Apr 01, 2014 | 4.900 | 5.150 | 4.900 | 5.150 | 862 | +0.16(+3.20%) |
Mar 31, 2014 | 5.000 | 5.000 | 4.710 | 4.990 | 4,196 | -0.01(-0.20%) |
Mar 28, 2014 | 4.700 | 5.000 | 4.700 | 5.000 | 5,117 | +0.31(+6.61%) |
Mar 27, 2014 | 4.900 | 4.900 | 4.690 | 4.690 | 725 | +0.02(+0.43%) |
Mar 26, 2014 | 4.670 | 4.857 | 4.670 | 4.670 | 2,686 | -0.02(-0.42%) |
Mar 25, 2014 | 4.650 | 4.690 | 4.650 | 4.690 | 1,658 | +0.07(+1.44%) |
Mar 24, 2014 | 4.571 | 4.650 | 4.533 | 4.623 | 1,855 | +0.10(+2.24%) |
Mar 20, 2014 | 4.522 | 4.522 | 4.522 | 4.522 | 222 | -0.08(-1.71%) |
Mar 19, 2014 | 4.522 | 4.640 | 4.512 | 4.601 | 3,278 | +0.05(+1.08%) |
Mar 18, 2014 | 4.650 | 4.650 | 4.552 | 4.552 | 1,935 | +0.01(+0.22%) |
Mar 17, 2014 | 4.622 | 4.622 | 4.542 | 4.542 | 3,644 | -0.09(-1.92%) |
Mar 14, 2014 | 4.601 | 4.650 | 4.591 | 4.631 | 1,826 | -0.02(-0.42%) |
Mar 13, 2014 | 4.650 | 4.650 | 4.552 | 4.650 | 8,649 | +0.02(+0.43%) |
Mar 12, 2014 | 4.542 | 4.631 | 4.542 | 4.631 | 1,116 | +0.04(+0.86%) |
Mar 11, 2014 | 4.640 | 4.650 | 4.591 | 4.591 | 4,560 | -0.06(-1.27%) |
Mar 10, 2014 | 4.590 | 4.650 | 4.443 | 4.650 | 7,832 | +0.09(+1.91%) |
Mar 07, 2014 | 4.542 | 4.591 | 4.443 | 4.563 | 9,353 | -0.01(-0.18%) |
Mar 06, 2014 | 4.344 | 4.591 | 4.344 | 4.571 | 4,653 | +0.17(+3.81%) |
Mar 05, 2014 | 4.354 | 4.591 | 4.324 | 4.403 | 11,651 | +0.06(+1.36%) |
Mar 04, 2014 | 4.650 | 4.650 | 4.344 | 4.344 | 14,496 | -0.11(-2.44%) |
Mar 03, 2014 | 4.492 | 4.739 | 4.423 | 4.453 | 18,976 | -0.10(-2.17%) |
Feb 28, 2014 | 4.739 | 4.788 | 4.443 | 4.552 | 7,018 | -0.09(-2.01%) |
Feb 27, 2014 | 4.867 | 4.867 | 4.574 | 4.645 | 10,302 | -0.27(-5.51%) |
Feb 26, 2014 | 4.937 | 5.114 | 4.690 | 4.916 | 21,122 | -0.04(-0.82%) |
Feb 25, 2014 | 5.174 | 5.174 | 4.956 | 4.956 | 12,114 | -0.18(-3.46%) |
Feb 24, 2014 | 5.134 | 5.134 | 5.066 | 5.134 | 3,851 | +0.07(+1.35%) |
Feb 21, 2014 | 5.104 | 5.154 | 5.066 | 5.066 | 4,192 | -0.04(-0.76%) |
Feb 20, 2014 | 5.124 | 5.183 | 5.035 | 5.104 | 9,536 | +0.01(+0.19%) |
Feb 19, 2014 | 5.144 | 5.145 | 5.063 | 5.095 | 2,854 | +0.01(+0.19%) |
Feb 18, 2014 | 5.480 | 5.480 | 5.035 | 5.085 | 39,791 | -0.44(-8.04%) |
Feb 14, 2014 | 5.233 | 5.529 | 5.529 | 5.529 | 50,439 | -0.30(-5.08%) |
Feb 13, 2014 | 5.760 | 5.855 | 5.598 | 5.825 | 4,749 | -0.04(-0.67%) |
Feb 12, 2014 | 5.776 | 5.884 | 5.510 | 5.865 | 6,300 | +0.09(+1.54%) |
Feb 11, 2014 | 5.677 | 5.776 | 5.489 | 5.776 | 769 | -0.02(-0.34%) |
Feb 10, 2014 | 5.825 | 5.825 | 5.726 | 5.796 | 1,533 | -0.03(-0.51%) |
Feb 07, 2014 | 5.825 | 5.825 | 5.825 | 5.825 | 226 | +0.05(+0.85%) |
Feb 06, 2014 | 5.766 | 5.904 | 5.746 | 5.776 | 6,281 | +0.04(+0.69%) |
Feb 05, 2014 | 5.736 | 5.737 | 5.736 | 5.736 | 1,721 | +0.01(+0.17%) |
Feb 04, 2014 | 5.825 | 5.825 | 5.726 | 5.726 | 253 | +0.05(+0.87%) |
Feb 03, 2014 | 5.776 | 5.776 | 5.677 | 5.677 | 1,799 | -0.06(-1.03%) |
Jan 31, 2014 | 5.722 | 5.745 | 5.715 | 5.736 | 1,256 | -0.03(-0.51%) |
Jan 30, 2014 | 5.549 | 5.776 | 5.539 | 5.766 | 3,635 | +0.00(+0.00%) |
Jan 29, 2014 | 5.766 | 5.766 | 5.766 | 5.766 | 113 | +0.04(+0.69%) |
Jan 28, 2014 | 5.746 | 5.746 | 5.667 | 5.726 | 1,814 | -0.00(-0.00%) |
Jan 27, 2014 | 5.619 | 5.766 | 5.605 | 5.726 | 2,119 | -0.05(-0.85%) |
Jan 24, 2014 | 5.776 | 5.776 | 5.667 | 5.776 | 1,476 | +0.13(+2.27%) |
Jan 23, 2014 | 5.726 | 5.727 | 5.470 | 5.647 | 7,408 | +0.01(+0.18%) |
Jan 22, 2014 | 5.776 | 5.776 | 5.638 | 5.638 | 8,376 | -0.09(-1.55%) |
Jan 21, 2014 | 5.322 | 5.776 | 5.312 | 5.727 | 13,081 | +0.47(+9.02%) |
Jan 17, 2014 | 5.529 | 5.253 | 5.253 | 5.253 | 3,342 | -0.40(-7.15%) |
Jan 16, 2014 | 5.707 | 5.776 | 5.657 | 5.657 | 2,615 | -0.07(-1.21%) |
Jan 15, 2014 | 5.776 | 5.776 | 5.638 | 5.726 | 7,024 | -0.05(-0.85%) |
Jan 14, 2014 | 5.736 | 5.825 | 5.717 | 5.776 | 17,804 | +0.00(+0.02%) |
Jan 13, 2014 | 5.776 | 5.776 | 5.647 | 5.775 | 14,848 | +0.02(+0.33%) |
Jan 10, 2014 | 5.776 | 5.776 | 5.518 | 5.756 | 13,586 | -0.02(-0.34%) |
Jan 09, 2014 | 5.085 | 6.506 | 5.085 | 5.776 | 28,212 | +0.71(+14.03%) |
Jan 08, 2014 | 5.085 | 5.085 | 4.986 | 5.065 | 800 | -0.01(-0.19%) |
Jan 07, 2014 | 4.976 | 5.085 | 4.976 | 5.075 | 8,992 | +0.14(+2.78%) |
Jan 06, 2014 | 4.986 | 4.986 | 4.937 | 4.938 | 965 | -0.07(-1.36%) |
Jan 03, 2014 | 5.025 | 5.025 | 4.996 | 5.006 | 5,440 | +0.07(+1.40%) |
Jan 02, 2014 | 4.937 | 5.035 | 4.749 | 4.937 | 6,764 | -0.10(-1.96%) |
Dec 31, 2013 | 5.085 | 5.035 | 5.035 | 5.035 | 1,114 | +0.19(+3.87%) |
Dec 30, 2013 | 4.848 | 4.941 | 4.838 | 4.848 | 6,494 | -0.12(-2.37%) |
Dec 27, 2013 | 4.897 | 4.966 | 4.897 | 4.965 | 12,782 | +0.12(+2.42%) |
Dec 26, 2013 | 4.966 | 4.966 | 4.848 | 4.848 | 907 | -0.07(-1.36%) |
Dec 24, 2013 | 5.073 | 5.073 | 4.915 | 4.915 | 924 | -0.15(-2.93%) |
Dec 23, 2013 | 4.888 | 5.063 | 4.888 | 5.063 | 9,155 | +0.27(+5.70%) |
Dec 20, 2013 | 4.927 | 4.991 | 4.790 | 4.790 | 9,033 | +0.00(+0.00%) |
Dec 19, 2013 | 4.922 | 4.927 | 4.790 | 4.790 | 3,442 | -0.13(-2.66%) |
Dec 18, 2013 | 4.732 | 4.946 | 4.731 | 4.921 | 9,466 | +0.19(+4.01%) |
Dec 16, 2013 | 4.731 | 4.731 | 4.731 | 4.731 | 29 | -0.04(-0.82%) |
Dec 13, 2013 | 4.770 | 4.770 | 4.770 | 4.770 | 1,108 | -0.06(-1.21%) |
Dec 12, 2013 | 4.819 | 4.829 | 4.819 | 4.829 | 1,793 | +0.03(+0.61%) |
Dec 11, 2013 | 4.819 | 4.819 | 4.800 | 4.800 | 3,792 | +0.02(+0.41%) |
Dec 10, 2013 | 4.722 | 4.780 | 4.722 | 4.780 | 1,752 | +0.06(+1.24%) |
Dec 09, 2013 | 4.829 | 4.829 | 4.722 | 4.722 | 2,015 | +0.00(+0.00%) |
Dec 06, 2013 | 4.829 | 4.829 | 4.722 | 4.722 | 0 | -0.05(-1.02%) |
Dec 05, 2013 | 4.741 | 4.770 | 4.741 | 4.770 | 0 | -0.01(-0.20%) |
Dec 04, 2013 | 4.796 | 4.829 | 4.751 | 4.780 | 0 | -0.05(-1.01%) |
Dec 03, 2013 | 4.780 | 4.829 | 4.693 | 4.829 | 0 | +0.01(+0.22%) |