Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 6.020 | 5.950 | 5.950 | 5.950 | 163,700 | -0.10(-1.65%) |
Dec 30, 2014 | 6.038 | 6.150 | 5.980 | 6.050 | 289,068 | +0.06(+1.00%) |
Dec 29, 2014 | 5.960 | 6.090 | 5.960 | 5.990 | 55,035 | +0.05(+0.84%) |
Dec 26, 2014 | 6.000 | 6.070 | 5.890 | 5.940 | 39,744 | +0.04(+0.68%) |
Dec 24, 2014 | 5.960 | 5.900 | 5.900 | 5.900 | 28,800 | -0.07(-1.17%) |
Dec 23, 2014 | 6.010 | 6.070 | 5.800 | 5.970 | 46,041 | -0.05(-0.83%) |
Dec 22, 2014 | 6.160 | 6.412 | 6.010 | 6.020 | 78,281 | -0.15(-2.43%) |
Dec 19, 2014 | 6.140 | 6.230 | 5.980 | 6.170 | 509,424 | +0.03(+0.49%) |
Dec 18, 2014 | 6.170 | 6.305 | 6.095 | 6.140 | 72,015 | +0.03(+0.49%) |
Dec 17, 2014 | 5.900 | 6.230 | 5.900 | 6.110 | 111,713 | +0.20(+3.38%) |
Dec 16, 2014 | 6.020 | 6.160 | 5.800 | 5.910 | 44,366 | -0.09(-1.50%) |
Dec 15, 2014 | 6.250 | 6.500 | 5.940 | 6.000 | 89,652 | -0.22(-3.54%) |
Dec 12, 2014 | 6.190 | 6.350 | 6.060 | 6.220 | 78,018 | +0.01(+0.16%) |
Dec 11, 2014 | 6.140 | 6.660 | 6.100 | 6.210 | 187,831 | +0.12(+1.97%) |
Dec 10, 2014 | 6.129 | 6.140 | 6.000 | 6.090 | 52,450 | -0.04(-0.65%) |
Dec 09, 2014 | 6.130 | 6.260 | 6.040 | 6.130 | 77,653 | -0.01(-0.16%) |
Dec 08, 2014 | 6.190 | 6.245 | 5.970 | 6.140 | 118,780 | -0.04(-0.65%) |
Dec 05, 2014 | 6.015 | 6.360 | 6.015 | 6.180 | 80,737 | +0.17(+2.83%) |
Dec 04, 2014 | 6.010 | 6.450 | 5.944 | 6.010 | 85,202 | -0.04(-0.66%) |
Dec 03, 2014 | 6.230 | 6.380 | 6.000 | 6.050 | 110,079 | -0.15(-2.42%) |
Dec 02, 2014 | 6.470 | 6.740 | 6.190 | 6.200 | 86,813 | -0.29(-4.47%) |
Dec 01, 2014 | 6.720 | 6.720 | 6.430 | 6.490 | 139,688 | -0.27(-3.99%) |
Nov 28, 2014 | 6.700 | 6.790 | 6.700 | 6.760 | 14,829 | +0.08(+1.20%) |
Nov 26, 2014 | 6.560 | 6.680 | 6.680 | 6.680 | 110,200 | +0.05(+0.75%) |
Nov 25, 2014 | 6.670 | 6.718 | 6.500 | 6.630 | 65,258 | +0.01(+0.15%) |
Nov 24, 2014 | 6.450 | 6.714 | 6.410 | 6.620 | 86,085 | +0.27(+4.25%) |
Nov 21, 2014 | 6.420 | 6.490 | 6.300 | 6.350 | 66,303 | -0.05(-0.78%) |
Nov 20, 2014 | 6.070 | 6.452 | 6.060 | 6.400 | 123,573 | +0.33(+5.44%) |
Nov 19, 2014 | 5.800 | 6.160 | 5.770 | 6.070 | 173,423 | +0.52(+9.37%) |
Nov 18, 2014 | 5.510 | 5.648 | 5.510 | 5.550 | 192,107 | +0.03(+0.54%) |
Nov 17, 2014 | 5.580 | 5.660 | 5.520 | 5.520 | 194,732 | -0.14(-2.47%) |
Nov 14, 2014 | 5.870 | 5.980 | 5.500 | 5.660 | 157,624 | -0.12(-2.08%) |
Nov 13, 2014 | 5.920 | 5.970 | 5.670 | 5.780 | 108,338 | -0.19(-3.18%) |
Nov 12, 2014 | 6.130 | 6.190 | 5.960 | 5.970 | 73,312 | -0.17(-2.77%) |
Nov 11, 2014 | 7.000 | 7.000 | 5.910 | 6.140 | 132,313 | -0.63(-9.31%) |
Nov 10, 2014 | 6.780 | 6.995 | 6.492 | 6.770 | 65,822 | +0.02(+0.30%) |
Nov 07, 2014 | 6.570 | 6.950 | 6.475 | 6.750 | 67,222 | +0.20(+3.05%) |
Nov 06, 2014 | 6.310 | 6.670 | 6.290 | 6.550 | 57,286 | +0.27(+4.30%) |
Nov 05, 2014 | 6.590 | 6.590 | 6.250 | 6.280 | 74,659 | -0.24(-3.68%) |
Nov 04, 2014 | 6.250 | 6.540 | 6.250 | 6.520 | 101,261 | +0.31(+4.99%) |
Nov 03, 2014 | 5.920 | 6.220 | 5.895 | 6.210 | 66,641 | +0.29(+4.90%) |
Oct 31, 2014 | 6.320 | 6.370 | 5.870 | 5.920 | 181,042 | -0.38(-6.03%) |
Oct 30, 2014 | 6.280 | 6.399 | 6.080 | 6.300 | 74,988 | -0.03(-0.47%) |
Oct 29, 2014 | 6.010 | 6.390 | 6.010 | 6.330 | 97,402 | +0.36(+6.03%) |
Oct 28, 2014 | 5.905 | 6.120 | 5.850 | 5.970 | 90,083 | +0.08(+1.36%) |
Oct 27, 2014 | 6.010 | 6.070 | 6.070 | 5.890 | 80,349 | -0.18(-2.97%) |
Oct 24, 2014 | 6.100 | 6.210 | 6.030 | 6.070 | 69,436 | -0.05(-0.82%) |
Oct 23, 2014 | 6.100 | 6.260 | 6.100 | 6.120 | 59,613 | +0.11(+1.83%) |
Oct 22, 2014 | 6.140 | 6.260 | 5.500 | 6.010 | 59,371 | -0.14(-2.28%) |
Oct 21, 2014 | 5.840 | 6.240 | 5.840 | 6.150 | 86,818 | +0.30(+5.13%) |
Oct 20, 2014 | 5.740 | 6.110 | 5.740 | 5.850 | 149,247 | +0.05(+0.86%) |
Oct 17, 2014 | 5.850 | 6.130 | 5.750 | 5.800 | 61,732 | -0.06(-1.02%) |
Oct 16, 2014 | 5.550 | 5.950 | 5.550 | 5.860 | 98,522 | +0.06(+1.03%) |
Oct 15, 2014 | 5.480 | 5.828 | 5.430 | 5.800 | 146,010 | +0.24(+4.32%) |
Oct 14, 2014 | 5.590 | 5.700 | 5.370 | 5.560 | 136,786 | -0.03(-0.54%) |
Oct 13, 2014 | 5.750 | 5.750 | 5.500 | 5.590 | 141,720 | -0.15(-2.61%) |
Oct 10, 2014 | 5.590 | 5.820 | 5.510 | 5.740 | 121,589 | +0.05(+0.88%) |
Oct 09, 2014 | 5.850 | 5.850 | 5.610 | 5.690 | 143,885 | -0.16(-2.74%) |
Oct 08, 2014 | 6.000 | 6.000 | 5.730 | 5.850 | 149,640 | -0.13(-2.17%) |
Oct 07, 2014 | 6.170 | 6.270 | 5.910 | 5.980 | 85,067 | -0.33(-5.23%) |
Oct 06, 2014 | 6.220 | 6.480 | 6.210 | 6.310 | 74,856 | +0.07(+1.12%) |
Oct 03, 2014 | 6.340 | 6.400 | 6.200 | 6.240 | 115,397 | -0.01(-0.16%) |
Oct 02, 2014 | 6.130 | 6.280 | 5.960 | 6.250 | 193,594 | +0.09(+1.46%) |
Oct 01, 2014 | 6.680 | 6.680 | 6.113 | 6.160 | 235,429 | -0.54(-8.06%) |
Sep 30, 2014 | 6.580 | 6.820 | 6.500 | 6.700 | 109,665 | +0.13(+1.98%) |
Sep 29, 2014 | 6.620 | 6.870 | 6.525 | 6.570 | 95,708 | -0.10(-1.50%) |
Sep 26, 2014 | 6.680 | 6.820 | 6.610 | 6.670 | 185,415 | -0.01(-0.22%) |
Sep 25, 2014 | 6.790 | 6.890 | 6.560 | 6.685 | 163,469 | -0.15(-2.12%) |
Sep 24, 2014 | 6.810 | 7.000 | 6.740 | 6.830 | 188,898 | +0.01(+0.15%) |
Sep 23, 2014 | 6.930 | 7.030 | 6.750 | 6.820 | 166,170 | -0.09(-1.30%) |
Sep 22, 2014 | 6.990 | 7.050 | 6.870 | 6.910 | 175,120 | -0.02(-0.29%) |
Sep 19, 2014 | 6.870 | 6.990 | 6.750 | 6.930 | 311,962 | +0.09(+1.32%) |
Sep 18, 2014 | 7.060 | 7.190 | 6.770 | 6.840 | 359,854 | -0.19(-2.70%) |
Sep 17, 2014 | 6.950 | 7.090 | 6.760 | 7.030 | 384,876 | +0.15(+2.18%) |
Sep 16, 2014 | 6.490 | 7.360 | 6.490 | 6.880 | 753,985 | +0.55(+8.69%) |
Sep 15, 2014 | 6.400 | 6.440 | 6.160 | 6.330 | 270,336 | -0.06(-0.94%) |
Sep 12, 2014 | 6.200 | 6.550 | 6.110 | 6.390 | 617,716 | +0.19(+3.06%) |
Sep 11, 2014 | 6.200 | 6.220 | 6.150 | 6.200 | 87,142 | +0.05(+0.81%) |
Sep 10, 2014 | 6.130 | 6.201 | 6.092 | 6.150 | 115,015 | +0.01(+0.16%) |
Sep 09, 2014 | 6.070 | 6.200 | 6.020 | 6.140 | 158,067 | +0.05(+0.82%) |
Sep 08, 2014 | 6.020 | 6.130 | 5.550 | 6.090 | 254,867 | +0.04(+0.66%) |
Sep 05, 2014 | 6.030 | 6.100 | 6.030 | 6.050 | 63,288 | +0.00(+0.00%) |
Sep 04, 2014 | 6.030 | 6.100 | 6.030 | 6.050 | 129,517 | -0.07(-1.14%) |
Sep 03, 2014 | 5.920 | 6.170 | 5.870 | 6.120 | 418,896 | +0.25(+4.26%) |
Sep 02, 2014 | 5.640 | 5.890 | 5.600 | 5.870 | 402,437 | +0.28(+5.01%) |
Aug 29, 2014 | 5.420 | 5.590 | 5.590 | 5.590 | 644,400 | +0.27(+5.08%) |
Aug 28, 2014 | 5.270 | 5.340 | 5.110 | 5.320 | 222,713 | +0.01(+0.19%) |
Aug 27, 2014 | 4.850 | 5.572 | 4.850 | 5.310 | 648,722 | +0.62(+13.22%) |
Aug 26, 2014 | 4.700 | 4.750 | 4.670 | 4.690 | 232,553 | +0.03(+0.64%) |
Aug 25, 2014 | 4.440 | 4.670 | 4.390 | 4.660 | 133,433 | +0.24(+5.43%) |
Aug 22, 2014 | 4.400 | 4.480 | 4.370 | 4.420 | 97,108 | +0.08(+1.84%) |
Aug 21, 2014 | 4.310 | 4.439 | 4.280 | 4.340 | 214,849 | +0.06(+1.40%) |
Aug 20, 2014 | 4.310 | 4.360 | 4.180 | 4.280 | 130,031 | +0.02(+0.47%) |
Aug 19, 2014 | 4.200 | 4.330 | 4.160 | 4.260 | 122,119 | +0.09(+2.16%) |
Aug 18, 2014 | 4.150 | 4.240 | 4.150 | 4.170 | 171,065 | +0.03(+0.72%) |
Aug 15, 2014 | 4.150 | 4.240 | 4.133 | 4.140 | 200,489 | -0.01(-0.24%) |
Aug 14, 2014 | 4.210 | 4.210 | 4.100 | 4.150 | 178,284 | +0.03(+0.61%) |
Aug 13, 2014 | 4.070 | 4.150 | 4.040 | 4.125 | 136,620 | +0.05(+1.35%) |
Aug 12, 2014 | 4.060 | 4.060 | 4.010 | 4.070 | 111,301 | +0.01(+0.25%) |
Aug 11, 2014 | 4.150 | 4.170 | 4.010 | 4.060 | 216,082 | -0.03(-0.73%) |
Aug 08, 2014 | 4.060 | 4.160 | 4.040 | 4.090 | 182,140 | +0.02(+0.49%) |
Aug 07, 2014 | 4.180 | 4.210 | 4.070 | 4.070 | 152,819 | -0.06(-1.45%) |
Aug 06, 2014 | 4.270 | 4.270 | 4.120 | 4.130 | 326,184 | -0.25(-5.71%) |
Aug 05, 2014 | 4.170 | 4.430 | 4.150 | 4.380 | 602,148 | +0.24(+5.80%) |
Aug 04, 2014 | 4.280 | 4.310 | 4.100 | 4.140 | 337,632 | -0.17(-3.94%) |
Aug 01, 2014 | 4.590 | 4.600 | 4.180 | 4.310 | 790,562 | -0.29(-6.30%) |
Jul 31, 2014 | 5.200 | 5.500 | 4.600 | 4.600 | 2,163,463 | -1.58(-25.57%) |
Jul 30, 2014 | 6.100 | 6.210 | 6.030 | 6.180 | 214,900 | +0.11(+1.81%) |
Jul 29, 2014 | 6.090 | 6.150 | 6.032 | 6.070 | 110,453 | -0.01(-0.16%) |
Jul 28, 2014 | 6.100 | 6.170 | 6.030 | 6.080 | 114,306 | -0.08(-1.30%) |
Jul 25, 2014 | 6.170 | 6.310 | 6.150 | 6.160 | 70,263 | -0.01(-0.16%) |
Jul 24, 2014 | 6.320 | 6.335 | 6.070 | 6.170 | 225,641 | -0.20(-3.14%) |
Jul 23, 2014 | 6.480 | 6.690 | 6.270 | 6.370 | 439,983 | -0.13(-2.00%) |
Jul 22, 2014 | 6.440 | 6.550 | 6.240 | 6.500 | 193,541 | +0.06(+0.93%) |
Jul 21, 2014 | 6.480 | 6.680 | 6.380 | 6.440 | 80,498 | -0.09(-1.38%) |
Jul 18, 2014 | 6.530 | 6.560 | 6.440 | 6.530 | 155,777 | +0.08(+1.24%) |
Jul 17, 2014 | 6.650 | 6.650 | 6.410 | 6.450 | 212,164 | -0.21(-3.15%) |
Jul 16, 2014 | 6.860 | 6.890 | 6.620 | 6.660 | 119,799 | -0.18(-2.63%) |
Jul 15, 2014 | 7.030 | 7.120 | 6.730 | 6.840 | 118,395 | -0.18(-2.56%) |
Jul 14, 2014 | 7.070 | 7.090 | 6.870 | 7.020 | 120,653 | -0.02(-0.28%) |
Jul 11, 2014 | 6.810 | 7.190 | 6.760 | 7.040 | 275,723 | +0.43(+6.51%) |
Jul 10, 2014 | 6.330 | 6.830 | 6.320 | 6.610 | 174,026 | +0.11(+1.69%) |
Jul 09, 2014 | 6.540 | 6.570 | 6.450 | 6.500 | 77,902 | +0.00(+0.00%) |
Jul 08, 2014 | 6.630 | 6.630 | 6.420 | 6.500 | 214,409 | -0.16(-2.40%) |
Jul 07, 2014 | 6.810 | 6.860 | 6.620 | 6.660 | 96,042 | -0.17(-2.49%) |
Jul 03, 2014 | 6.880 | 6.830 | 6.830 | 6.830 | 65,500 | +0.04(+0.59%) |
Jul 02, 2014 | 6.900 | 6.980 | 6.770 | 6.790 | 146,181 | -0.10(-1.45%) |
Jul 01, 2014 | 6.700 | 6.990 | 6.570 | 6.890 | 325,472 | +0.24(+3.61%) |
Jun 30, 2014 | 6.820 | 6.820 | 6.350 | 6.650 | 222,680 | +0.05(+0.76%) |
Jun 27, 2014 | 6.280 | 7.120 | 6.280 | 6.600 | 3,834,912 | +0.35(+5.60%) |
Jun 26, 2014 | 6.400 | 6.530 | 6.100 | 6.250 | 379,767 | -0.10(-1.57%) |
Jun 25, 2014 | 6.000 | 6.750 | 5.900 | 6.350 | 476,093 | +0.38(+6.37%) |
Jun 24, 2014 | 5.700 | 6.050 | 5.700 | 5.970 | 850,086 | +0.28(+4.92%) |
Jun 23, 2014 | 5.800 | 5.835 | 5.690 | 5.690 | 239,935 | -0.07(-1.22%) |
Jun 20, 2014 | 5.800 | 5.860 | 5.750 | 5.760 | 335,188 | -0.02(-0.35%) |
Jun 19, 2014 | 5.970 | 5.990 | 5.750 | 5.780 | 99,874 | -0.16(-2.69%) |
Jun 18, 2014 | 5.920 | 5.970 | 5.790 | 5.940 | 122,820 | +0.04(+0.68%) |
Jun 17, 2014 | 5.770 | 5.960 | 5.700 | 5.900 | 181,570 | +0.15(+2.61%) |
Jun 16, 2014 | 5.800 | 5.800 | 5.700 | 5.750 | 169,019 | -0.08(-1.37%) |
Jun 13, 2014 | 5.840 | 5.920 | 5.740 | 5.830 | 255,343 | +0.02(+0.34%) |
Jun 12, 2014 | 5.770 | 5.890 | 5.700 | 5.810 | 162,878 | +0.01(+0.17%) |
Jun 11, 2014 | 5.930 | 5.930 | 5.740 | 5.800 | 89,006 | -0.12(-2.03%) |
Jun 10, 2014 | 6.000 | 6.070 | 5.860 | 5.920 | 110,479 | +0.10(+1.72%) |
Jun 06, 2014 | 5.770 | 5.850 | 5.740 | 5.820 | 121,653 | +0.09(+1.57%) |
Jun 05, 2014 | 5.840 | 5.840 | 5.650 | 5.730 | 126,776 | -0.07(-1.21%) |
Jun 04, 2014 | 5.820 | 5.880 | 5.770 | 5.800 | 140,734 | -0.06(-1.02%) |
Jun 03, 2014 | 6.000 | 6.000 | 5.750 | 5.860 | 115,684 | -0.18(-2.98%) |
Jun 02, 2014 | 6.080 | 6.160 | 5.900 | 6.040 | 97,930 | -0.03(-0.49%) |
May 30, 2014 | 6.100 | 6.250 | 6.070 | 6.070 | 245,827 | +0.00(+0.00%) |
May 29, 2014 | 5.990 | 6.096 | 5.890 | 6.070 | 131,959 | +0.12(+2.02%) |
May 28, 2014 | 6.080 | 6.170 | 5.930 | 5.950 | 103,023 | -0.15(-2.46%) |
May 27, 2014 | 5.970 | 6.190 | 5.860 | 6.100 | 121,132 | +0.15(+2.52%) |
May 23, 2014 | 5.720 | 5.950 | 5.950 | 5.950 | 129,500 | +0.16(+2.67%) |
May 22, 2014 | 5.970 | 6.030 | 5.765 | 5.795 | 76,292 | -0.20(-3.26%) |
May 21, 2014 | 6.090 | 6.090 | 5.840 | 5.990 | 127,060 | -0.06(-0.99%) |
May 20, 2014 | 6.060 | 6.070 | 5.910 | 6.050 | 180,554 | -0.21(-3.35%) |
May 19, 2014 | 6.220 | 6.410 | 6.106 | 6.260 | 143,370 | +0.05(+0.81%) |
May 16, 2014 | 6.140 | 6.270 | 6.040 | 6.210 | 134,807 | +0.05(+0.81%) |
May 15, 2014 | 6.320 | 6.450 | 6.100 | 6.160 | 163,958 | -0.18(-2.84%) |
May 14, 2014 | 6.320 | 6.429 | 6.300 | 6.340 | 187,388 | -0.02(-0.31%) |
May 13, 2014 | 6.470 | 6.610 | 6.290 | 6.360 | 155,125 | -0.11(-1.70%) |
May 12, 2014 | 6.320 | 6.600 | 6.320 | 6.470 | 205,932 | +0.15(+2.37%) |
May 09, 2014 | 5.970 | 6.360 | 5.880 | 6.320 | 219,043 | +0.31(+5.16%) |
May 08, 2014 | 5.970 | 6.080 | 5.920 | 6.010 | 135,268 | +0.06(+1.01%) |
May 07, 2014 | 6.090 | 6.110 | 5.850 | 5.950 | 259,372 | -0.10(-1.65%) |
May 06, 2014 | 6.150 | 6.200 | 5.900 | 6.050 | 229,057 | -0.10(-1.63%) |
May 05, 2014 | 6.270 | 6.300 | 6.060 | 6.150 | 277,560 | -0.18(-2.84%) |
May 02, 2014 | 6.540 | 6.960 | 6.270 | 6.330 | 202,381 | -0.22(-3.36%) |
May 01, 2014 | 7.020 | 7.020 | 6.470 | 6.550 | 415,466 | -0.46(-6.56%) |
Apr 30, 2014 | 7.990 | 7.990 | 7.000 | 7.010 | 724,731 | -1.19(-14.51%) |
Apr 29, 2014 | 8.200 | 8.319 | 8.103 | 8.200 | 51,734 | +0.05(+0.61%) |
Apr 28, 2014 | 8.180 | 8.360 | 8.140 | 8.150 | 72,224 | -0.18(-2.16%) |
Apr 25, 2014 | 8.370 | 8.430 | 8.250 | 8.330 | 76,368 | -0.04(-0.48%) |
Apr 24, 2014 | 8.520 | 8.550 | 8.340 | 8.370 | 48,594 | -0.08(-0.95%) |
Apr 23, 2014 | 8.500 | 8.550 | 8.400 | 8.450 | 89,893 | -0.03(-0.35%) |
Apr 22, 2014 | 8.440 | 8.550 | 8.440 | 8.480 | 60,553 | +0.08(+0.89%) |
Apr 21, 2014 | 8.500 | 8.530 | 8.390 | 8.405 | 53,435 | -0.03(-0.30%) |
Apr 17, 2014 | 8.360 | 8.430 | 8.430 | 8.430 | 53,300 | +0.02(+0.24%) |
Apr 16, 2014 | 8.500 | 8.500 | 8.335 | 8.410 | 54,245 | -0.03(-0.36%) |
Apr 15, 2014 | 8.490 | 8.500 | 8.360 | 8.440 | 69,399 | -0.05(-0.59%) |
Apr 14, 2014 | 8.430 | 8.550 | 8.350 | 8.490 | 106,806 | +0.15(+1.80%) |
Apr 11, 2014 | 8.320 | 8.390 | 8.280 | 8.340 | 65,238 | -0.05(-0.60%) |
Apr 10, 2014 | 8.410 | 8.550 | 8.250 | 8.390 | 125,462 | -0.05(-0.59%) |
Apr 09, 2014 | 8.430 | 8.490 | 8.250 | 8.440 | 92,601 | +0.02(+0.24%) |
Apr 08, 2014 | 8.250 | 8.480 | 8.225 | 8.420 | 80,597 | +0.15(+1.81%) |
Apr 07, 2014 | 8.120 | 8.340 | 8.110 | 8.270 | 109,521 | +0.10(+1.22%) |
Apr 04, 2014 | 8.510 | 8.530 | 8.100 | 8.170 | 148,935 | -0.33(-3.88%) |
Apr 03, 2014 | 8.430 | 8.660 | 8.420 | 8.500 | 109,438 | +0.06(+0.71%) |
Apr 02, 2014 | 8.440 | 8.500 | 8.420 | 8.440 | 139,350 | -0.02(-0.24%) |
Apr 01, 2014 | 8.490 | 8.780 | 8.430 | 8.460 | 181,117 | -0.03(-0.35%) |
Mar 31, 2014 | 8.430 | 8.530 | 8.390 | 8.490 | 365,279 | +0.09(+1.07%) |
Mar 28, 2014 | 8.270 | 8.660 | 8.141 | 8.400 | 126,965 | +0.10(+1.20%) |
Mar 27, 2014 | 8.430 | 8.530 | 8.260 | 8.300 | 168,647 | -0.10(-1.19%) |
Mar 26, 2014 | 8.640 | 8.660 | 8.400 | 8.400 | 163,185 | -0.23(-2.67%) |
Mar 25, 2014 | 8.830 | 8.916 | 8.530 | 8.630 | 187,368 | -0.18(-2.04%) |
Mar 24, 2014 | 8.750 | 8.970 | 8.620 | 8.810 | 80,117 | +0.05(+0.57%) |
Mar 21, 2014 | 8.800 | 8.850 | 8.625 | 8.760 | 137,529 | -0.03(-0.34%) |
Mar 20, 2014 | 8.900 | 8.940 | 8.740 | 8.790 | 53,595 | -0.09(-1.01%) |
Mar 19, 2014 | 9.000 | 9.090 | 8.820 | 8.880 | 56,634 | -0.11(-1.22%) |
Mar 18, 2014 | 9.020 | 9.040 | 8.900 | 8.990 | 76,769 | +0.00(+0.00%) |
Mar 17, 2014 | 9.010 | 9.190 | 8.930 | 8.990 | 214,559 | +0.03(+0.33%) |
Mar 14, 2014 | 9.060 | 9.220 | 8.880 | 8.960 | 360,083 | -0.10(-1.10%) |
Mar 13, 2014 | 9.100 | 9.230 | 9.000 | 9.060 | 89,586 | -0.06(-0.66%) |
Mar 12, 2014 | 9.330 | 9.490 | 9.040 | 9.120 | 122,326 | -0.22(-2.36%) |
Mar 11, 2014 | 9.510 | 9.610 | 9.240 | 9.340 | 121,155 | -0.12(-1.27%) |
Mar 10, 2014 | 9.160 | 9.500 | 9.120 | 9.460 | 105,383 | +0.33(+3.61%) |
Mar 07, 2014 | 9.190 | 9.220 | 9.080 | 9.130 | 70,797 | +0.02(+0.22%) |
Mar 06, 2014 | 9.160 | 9.200 | 8.930 | 9.110 | 658,324 | -0.06(-0.65%) |
Mar 05, 2014 | 9.060 | 9.210 | 8.960 | 9.170 | 80,436 | +0.08(+0.88%) |
Mar 04, 2014 | 9.000 | 9.172 | 8.880 | 9.090 | 175,541 | +0.20(+2.25%) |
Mar 03, 2014 | 9.020 | 9.170 | 8.830 | 8.890 | 107,952 | -0.19(-2.09%) |
Feb 28, 2014 | 8.990 | 9.160 | 8.880 | 9.080 | 131,633 | +0.13(+1.45%) |
Feb 27, 2014 | 8.700 | 9.000 | 8.700 | 8.950 | 195,680 | +0.21(+2.40%) |
Feb 26, 2014 | 8.590 | 8.765 | 8.550 | 8.740 | 131,335 | +0.18(+2.10%) |
Feb 25, 2014 | 8.600 | 8.708 | 8.520 | 8.560 | 189,959 | -0.07(-0.81%) |
Feb 24, 2014 | 8.570 | 8.760 | 8.520 | 8.630 | 294,212 | +0.10(+1.17%) |
Feb 21, 2014 | 8.790 | 8.855 | 8.500 | 8.530 | 208,069 | -0.22(-2.51%) |
Feb 20, 2014 | 8.500 | 8.930 | 8.250 | 8.750 | 860,212 | -1.86(-17.53%) |
Feb 19, 2014 | 10.77 | 10.85 | 10.60 | 10.61 | 107,517 | -0.21(-1.94%) |
Feb 18, 2014 | 10.88 | 10.95 | 10.72 | 10.82 | 151,580 | +0.00(+0.00%) |
Feb 14, 2014 | 10.88 | 10.82 | 10.82 | 10.82 | 47,500 | -0.03(-0.28%) |
Feb 13, 2014 | 10.70 | 10.95 | 10.65 | 10.85 | 51,794 | +0.04(+0.37%) |
Feb 12, 2014 | 10.88 | 11.10 | 10.61 | 10.81 | 40,639 | -0.06(-0.55%) |
Feb 11, 2014 | 10.88 | 10.93 | 10.65 | 10.87 | 39,406 | +0.02(+0.18%) |
Feb 10, 2014 | 10.80 | 10.99 | 10.73 | 10.85 | 85,184 | +0.00(+0.00%) |
Feb 07, 2014 | 10.66 | 10.93 | 10.60 | 10.85 | 106,617 | +0.18(+1.69%) |
Feb 06, 2014 | 10.39 | 10.75 | 10.39 | 10.67 | 221,998 | +0.31(+2.99%) |
Feb 05, 2014 | 10.44 | 10.82 | 10.17 | 10.36 | 87,759 | -0.14(-1.33%) |
Feb 04, 2014 | 10.36 | 10.72 | 10.23 | 10.50 | 92,844 | +0.13(+1.25%) |
Feb 03, 2014 | 10.92 | 10.99 | 10.24 | 10.37 | 138,441 | -0.54(-4.95%) |
Jan 31, 2014 | 10.80 | 10.95 | 10.69 | 10.91 | 107,300 | +0.00(+0.00%) |
Jan 30, 2014 | 10.86 | 11.02 | 10.81 | 10.91 | 80,635 | +0.11(+1.02%) |
Jan 29, 2014 | 10.95 | 11.11 | 10.80 | 10.80 | 70,412 | -0.19(-1.73%) |
Jan 28, 2014 | 10.99 | 11.15 | 10.90 | 10.99 | 165,783 | +0.04(+0.37%) |
Jan 27, 2014 | 11.17 | 11.22 | 10.80 | 10.95 | 172,518 | -0.17(-1.53%) |
Jan 24, 2014 | 11.07 | 11.23 | 10.91 | 11.12 | 116,024 | -0.05(-0.45%) |
Jan 23, 2014 | 11.09 | 11.22 | 11.00 | 11.17 | 89,826 | +0.03(+0.27%) |
Jan 22, 2014 | 11.28 | 11.43 | 10.90 | 11.14 | 111,163 | -0.17(-1.50%) |
Jan 21, 2014 | 11.50 | 11.62 | 11.05 | 11.31 | 195,621 | -0.12(-1.05%) |
Jan 17, 2014 | 11.51 | 11.43 | 11.43 | 11.43 | 57,800 | -0.06(-0.52%) |
Jan 16, 2014 | 11.49 | 11.71 | 11.30 | 11.49 | 91,491 | -0.04(-0.35%) |
Jan 15, 2014 | 11.97 | 11.99 | 11.45 | 11.53 | 215,138 | -0.44(-3.68%) |
Jan 14, 2014 | 12.04 | 12.28 | 11.80 | 11.97 | 176,286 | -0.84(-6.56%) |
Jan 13, 2014 | 13.60 | 13.60 | 12.64 | 12.81 | 198,301 | -0.90(-6.56%) |
Jan 10, 2014 | 13.74 | 13.99 | 13.57 | 13.71 | 26,459 | +0.05(+0.37%) |
Jan 09, 2014 | 13.91 | 13.91 | 13.44 | 13.66 | 38,780 | -0.17(-1.23%) |
Jan 08, 2014 | 14.16 | 14.37 | 13.70 | 13.83 | 69,854 | -0.31(-2.19%) |
Jan 07, 2014 | 14.26 | 14.40 | 14.07 | 14.14 | 31,536 | -0.04(-0.28%) |
Jan 06, 2014 | 14.38 | 14.70 | 14.17 | 14.18 | 43,760 | -0.19(-1.32%) |
Jan 03, 2014 | 14.25 | 14.67 | 14.25 | 14.37 | 40,368 | +0.10(+0.70%) |