Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 9.950 | 10.20 | 9.920 | 10.00 | 38,217 | +0.01(+0.10%) |
Feb 26, 2015 | 10.00 | 10.07 | 9.940 | 9.990 | 21,519 | +0.01(+0.10%) |
Feb 25, 2015 | 9.700 | 9.990 | 9.700 | 9.980 | 20,451 | +0.03(+0.30%) |
Feb 24, 2015 | 9.970 | 10.27 | 9.930 | 9.950 | 21,856 | -0.06(-0.60%) |
Feb 23, 2015 | 10.22 | 10.44 | 9.970 | 10.01 | 30,525 | -0.20(-1.96%) |
Feb 20, 2015 | 10.33 | 10.41 | 10.06 | 10.21 | 17,669 | -0.18(-1.73%) |
Feb 19, 2015 | 10.65 | 10.79 | 9.910 | 10.39 | 30,197 | -0.13(-1.24%) |
Feb 18, 2015 | 10.39 | 10.75 | 10.11 | 10.52 | 75,992 | +0.16(+1.54%) |
Feb 17, 2015 | 9.900 | 10.48 | 9.800 | 10.36 | 84,618 | +0.51(+5.18%) |
Feb 13, 2015 | 9.930 | 9.850 | 9.850 | 9.850 | 25,300 | -0.16(-1.60%) |
Feb 12, 2015 | 10.03 | 10.20 | 9.750 | 10.01 | 47,378 | +0.16(+1.62%) |
Feb 11, 2015 | 9.740 | 9.990 | 9.540 | 9.850 | 41,907 | +0.07(+0.77%) |
Feb 10, 2015 | 9.810 | 10.66 | 9.500 | 9.775 | 38,944 | +0.05(+0.51%) |
Feb 09, 2015 | 10.04 | 10.25 | 9.580 | 9.725 | 104,259 | -0.56(-5.49%) |
Feb 06, 2015 | 10.82 | 10.82 | 10.02 | 10.29 | 127,309 | -0.49(-4.55%) |
Feb 05, 2015 | 10.94 | 11.11 | 10.75 | 10.78 | 68,774 | +0.05(+0.47%) |
Feb 04, 2015 | 11.60 | 11.82 | 10.55 | 10.73 | 255,877 | -0.95(-8.13%) |
Feb 03, 2015 | 11.50 | 12.50 | 11.13 | 11.68 | 378,441 | +0.56(+5.04%) |
Feb 02, 2015 | 10.96 | 11.39 | 10.79 | 11.12 | 128,983 | +0.14(+1.28%) |
Jan 30, 2015 | 10.80 | 10.98 | 10.53 | 10.98 | 74,167 | +0.16(+1.48%) |
Jan 29, 2015 | 10.51 | 11.00 | 10.51 | 10.82 | 38,505 | +0.26(+2.46%) |
Jan 28, 2015 | 10.50 | 10.71 | 9.900 | 10.56 | 32,270 | -0.11(-1.03%) |
Jan 27, 2015 | 10.67 | 10.96 | 10.60 | 10.67 | 15,368 | -0.27(-2.47%) |
Jan 26, 2015 | 10.75 | 11.00 | 10.65 | 10.94 | 39,098 | +0.13(+1.20%) |
Jan 23, 2015 | 10.83 | 10.89 | 10.72 | 10.81 | 13,259 | -0.06(-0.55%) |
Jan 22, 2015 | 10.85 | 10.98 | 10.68 | 10.87 | 26,472 | +0.09(+0.83%) |
Jan 21, 2015 | 10.75 | 10.98 | 10.53 | 10.78 | 20,860 | +0.00(+0.00%) |
Jan 20, 2015 | 11.43 | 11.43 | 10.75 | 10.78 | 26,048 | -0.42(-3.75%) |
Jan 16, 2015 | 10.98 | 11.20 | 10.95 | 11.20 | 21,251 | +0.17(+1.54%) |
Jan 15, 2015 | 11.06 | 11.18 | 10.73 | 11.03 | 24,690 | +0.14(+1.29%) |
Jan 14, 2015 | 10.69 | 11.16 | 10.23 | 10.89 | 28,271 | +0.12(+1.11%) |
Jan 13, 2015 | 11.36 | 11.37 | 10.50 | 10.77 | 56,869 | -0.41(-3.67%) |
Jan 12, 2015 | 11.17 | 11.31 | 10.91 | 11.18 | 63,582 | -0.06(-0.53%) |
Jan 09, 2015 | 11.46 | 11.47 | 11.20 | 11.24 | 30,566 | -0.15(-1.32%) |
Jan 08, 2015 | 11.24 | 11.50 | 10.90 | 11.39 | 79,783 | +0.10(+0.89%) |
Jan 07, 2015 | 11.18 | 11.38 | 11.01 | 11.29 | 33,423 | +0.11(+0.98%) |
Jan 06, 2015 | 11.97 | 12.19 | 10.88 | 11.18 | 150,972 | -0.79(-6.60%) |
Jan 05, 2015 | 11.97 | 12.24 | 11.49 | 11.97 | 97,937 | +0.49(+4.27%) |
Jan 02, 2015 | 12.06 | 12.24 | 11.10 | 11.48 | 46,750 | -0.65(-5.36%) |
Dec 31, 2014 | 12.83 | 12.13 | 12.13 | 12.13 | 72,000 | -0.79(-6.11%) |
Dec 30, 2014 | 13.29 | 13.30 | 12.69 | 12.92 | 133,772 | -0.31(-2.34%) |
Dec 29, 2014 | 13.19 | 13.63 | 12.28 | 13.23 | 183,969 | +0.08(+0.61%) |
Dec 26, 2014 | 11.95 | 13.27 | 11.92 | 13.15 | 263,379 | +1.16(+9.67%) |
Dec 24, 2014 | 11.62 | 11.99 | 11.99 | 11.99 | 239,100 | +0.57(+4.99%) |
Dec 23, 2014 | 11.13 | 11.72 | 10.55 | 11.42 | 158,306 | +0.41(+3.72%) |
Dec 22, 2014 | 10.65 | 11.40 | 10.30 | 11.01 | 99,006 | +0.35(+3.28%) |
Dec 19, 2014 | 10.97 | 11.01 | 10.57 | 10.66 | 23,120 | -0.16(-1.48%) |
Dec 18, 2014 | 11.18 | 11.34 | 10.37 | 10.82 | 79,635 | +0.02(+0.14%) |
Dec 17, 2014 | 10.98 | 11.14 | 10.52 | 10.80 | 61,075 | +0.12(+1.17%) |
Dec 16, 2014 | 10.99 | 11.16 | 10.15 | 10.68 | 70,155 | -0.15(-1.39%) |
Dec 15, 2014 | 10.81 | 11.14 | 10.06 | 10.83 | 76,997 | -0.09(-0.82%) |
Dec 12, 2014 | 10.41 | 11.65 | 10.24 | 10.92 | 183,320 | +0.61(+5.92%) |
Dec 11, 2014 | 10.37 | 10.49 | 10.12 | 10.31 | 29,531 | -0.07(-0.72%) |
Dec 10, 2014 | 10.45 | 10.53 | 10.20 | 10.38 | 37,738 | -0.21(-1.94%) |
Dec 09, 2014 | 10.01 | 10.75 | 9.780 | 10.59 | 37,327 | +0.49(+4.85%) |
Dec 08, 2014 | 10.21 | 10.47 | 9.870 | 10.10 | 51,440 | -0.19(-1.85%) |
Dec 05, 2014 | 10.45 | 10.45 | 10.03 | 10.29 | 44,610 | +0.03(+0.29%) |
Dec 04, 2014 | 9.550 | 10.40 | 9.240 | 10.26 | 158,102 | +0.43(+4.37%) |
Dec 03, 2014 | 10.10 | 10.36 | 9.670 | 9.830 | 131,909 | -0.35(-3.39%) |
Dec 02, 2014 | 10.72 | 11.29 | 9.950 | 10.18 | 528,384 | -0.71(-6.57%) |
Dec 01, 2014 | 10.90 | 11.30 | 10.50 | 10.89 | 118,383 | -0.12(-1.09%) |
Nov 28, 2014 | 11.03 | 11.17 | 10.40 | 11.01 | 72,632 | -0.21(-1.87%) |
Nov 26, 2014 | 11.10 | 11.22 | 11.22 | 11.22 | 74,700 | +0.16(+1.45%) |
Nov 25, 2014 | 11.06 | 11.18 | 11.04 | 11.06 | 66,503 | -0.05(-0.45%) |
Nov 24, 2014 | 11.13 | 11.29 | 10.80 | 11.11 | 126,284 | -0.02(-0.18%) |
Nov 21, 2014 | 10.70 | 11.25 | 10.61 | 11.13 | 119,510 | +0.48(+4.51%) |
Nov 20, 2014 | 10.21 | 10.80 | 10.20 | 10.65 | 211,888 | +0.61(+6.08%) |
Nov 19, 2014 | 10.10 | 10.19 | 9.870 | 10.04 | 41,841 | +0.02(+0.20%) |
Nov 18, 2014 | 9.900 | 10.25 | 9.820 | 10.02 | 99,130 | +0.12(+1.21%) |
Nov 17, 2014 | 9.600 | 9.990 | 9.590 | 9.900 | 106,057 | +0.20(+2.06%) |
Nov 14, 2014 | 9.350 | 9.700 | 9.020 | 9.700 | 62,549 | +0.35(+3.80%) |
Nov 13, 2014 | 9.205 | 9.400 | 9.080 | 9.345 | 40,725 | +0.04(+0.48%) |
Nov 12, 2014 | 9.300 | 9.370 | 8.710 | 9.300 | 23,510 | +0.00(+0.00%) |
Nov 11, 2014 | 9.200 | 9.450 | 9.110 | 9.300 | 37,116 | +0.19(+2.09%) |
Nov 10, 2014 | 8.500 | 9.390 | 8.470 | 9.110 | 72,945 | +0.31(+3.52%) |
Nov 07, 2014 | 8.812 | 9.400 | 8.680 | 8.800 | 100,383 | +0.12(+1.38%) |
Nov 06, 2014 | 8.520 | 8.910 | 8.520 | 8.680 | 54,524 | +0.01(+0.12%) |
Nov 05, 2014 | 8.740 | 8.750 | 8.450 | 8.670 | 33,666 | -0.23(-2.58%) |
Nov 04, 2014 | 8.200 | 9.200 | 8.042 | 8.900 | 82,932 | +0.53(+6.33%) |
Nov 03, 2014 | 7.760 | 8.500 | 7.520 | 8.370 | 176,374 | -0.23(-2.67%) |
Oct 31, 2014 | 8.440 | 9.320 | 8.320 | 8.600 | 114,999 | +0.10(+1.18%) |
Oct 30, 2014 | 8.820 | 9.400 | 8.150 | 8.500 | 436,191 | -0.45(-5.03%) |
Oct 29, 2014 | 6.750 | 9.000 | 6.600 | 8.950 | 1,096,373 | +2.74(+44.12%) |
Oct 28, 2014 | 6.150 | 6.340 | 6.150 | 6.210 | 23,700 | +0.07(+1.14%) |
Oct 27, 2014 | 6.060 | 6.130 | 6.050 | 6.140 | 10,575 | +0.01(+0.16%) |
Oct 24, 2014 | 6.100 | 6.200 | 6.040 | 6.130 | 6,275 | +0.00(+0.00%) |
Oct 23, 2014 | 6.190 | 6.190 | 6.100 | 6.130 | 2,200 | -0.02(-0.32%) |
Oct 22, 2014 | 6.120 | 6.180 | 6.026 | 6.150 | 8,068 | +0.04(+0.67%) |
Oct 21, 2014 | 5.977 | 6.150 | 5.977 | 6.109 | 20,559 | +0.10(+1.71%) |
Oct 20, 2014 | 5.850 | 6.050 | 5.850 | 6.006 | 5,600 | +0.22(+3.73%) |
Oct 17, 2014 | 5.990 | 6.010 | 5.790 | 5.790 | 6,204 | -0.20(-3.34%) |
Oct 16, 2014 | 5.960 | 6.010 | 5.940 | 5.990 | 5,620 | +0.05(+0.90%) |
Oct 15, 2014 | 5.750 | 5.940 | 5.750 | 5.936 | 7,610 | -0.10(-1.72%) |
Oct 14, 2014 | 5.930 | 6.040 | 5.860 | 6.040 | 12,298 | +0.32(+5.59%) |
Oct 13, 2014 | 5.650 | 5.720 | 5.650 | 5.720 | 2,200 | +0.09(+1.60%) |
Oct 10, 2014 | 5.650 | 5.650 | 5.610 | 5.630 | 3,952 | -0.16(-2.76%) |
Oct 09, 2014 | 5.820 | 5.820 | 5.790 | 5.790 | 355 | -0.01(-0.17%) |
Oct 08, 2014 | 5.750 | 5.800 | 5.750 | 5.800 | 2,700 | +0.00(+0.00%) |
Oct 07, 2014 | 5.800 | 5.800 | 5.800 | 5.800 | 2,200 | -0.02(-0.35%) |
Oct 06, 2014 | 5.980 | 5.980 | 5.720 | 5.821 | 12,422 | +0.14(+2.40%) |
Oct 02, 2014 | 5.470 | 5.684 | 5.684 | 5.684 | 2,300 | +0.08(+1.50%) |
Oct 01, 2014 | 5.760 | 5.760 | 5.600 | 5.600 | 31,076 | -0.30(-5.08%) |
Sep 30, 2014 | 5.780 | 5.930 | 5.630 | 5.900 | 20,000 | +0.05(+0.85%) |
Sep 29, 2014 | 5.800 | 5.900 | 5.760 | 5.850 | 5,773 | -0.05(-0.85%) |
Sep 26, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 278 | -0.02(-0.34%) |
Sep 25, 2014 | 5.970 | 5.970 | 5.780 | 5.920 | 597 | -0.10(-1.66%) |
Sep 24, 2014 | 5.900 | 6.050 | 5.900 | 6.020 | 11,479 | +0.12(+2.03%) |
Sep 23, 2014 | 5.885 | 5.900 | 5.885 | 5.900 | 5,010 | +0.04(+0.68%) |
Sep 22, 2014 | 5.821 | 5.890 | 5.821 | 5.860 | 7,851 | -0.08(-1.35%) |
Sep 19, 2014 | 5.900 | 5.950 | 5.860 | 5.940 | 6,442 | +0.09(+1.54%) |
Sep 18, 2014 | 5.980 | 5.980 | 5.850 | 5.850 | 3,422 | -0.09(-1.51%) |
Sep 17, 2014 | 5.940 | 5.990 | 5.930 | 5.940 | 3,117 | +0.05(+0.85%) |
Sep 16, 2014 | 5.890 | 5.900 | 5.890 | 5.890 | 2,932 | -0.01(-0.17%) |
Sep 15, 2014 | 5.900 | 5.900 | 5.900 | 5.900 | 208 | -0.01(-0.15%) |
Sep 12, 2014 | 5.900 | 5.990 | 5.900 | 5.909 | 1,607 | +0.02(+0.32%) |
Sep 11, 2014 | 5.860 | 5.900 | 5.860 | 5.890 | 4,055 | +0.03(+0.45%) |
Sep 10, 2014 | 5.880 | 5.880 | 5.560 | 5.864 | 3,150 | -0.04(-0.61%) |
Sep 09, 2014 | 5.820 | 5.900 | 5.642 | 5.900 | 12,038 | +0.06(+1.03%) |
Sep 08, 2014 | 5.820 | 5.840 | 5.760 | 5.840 | 8,004 | +0.03(+0.51%) |
Sep 05, 2014 | 5.780 | 5.810 | 5.720 | 5.810 | 10,560 | +0.01(+0.17%) |
Sep 04, 2014 | 5.798 | 5.820 | 5.520 | 5.800 | 7,361 | +0.28(+5.07%) |
Sep 03, 2014 | 5.820 | 5.820 | 5.520 | 5.520 | 10,498 | -0.33(-5.64%) |
Sep 02, 2014 | 5.800 | 5.898 | 5.705 | 5.850 | 10,745 | +0.05(+0.86%) |
Aug 29, 2014 | 5.990 | 5.800 | 5.800 | 5.800 | 25,300 | -0.11(-1.86%) |
Aug 28, 2014 | 5.830 | 6.000 | 5.770 | 5.910 | 6,475 | +0.14(+2.43%) |
Aug 27, 2014 | 5.730 | 6.000 | 5.730 | 5.770 | 60,752 | +0.06(+1.05%) |
Aug 26, 2014 | 5.800 | 5.600 | 5.710 | 5.710 | 3,422 | +0.11(+1.96%) |
Aug 25, 2014 | 5.520 | 5.800 | 5.520 | 5.600 | 9,617 | +0.09(+1.63%) |
Aug 22, 2014 | 5.500 | 5.620 | 5.500 | 5.510 | 4,002 | -0.05(-0.90%) |
Aug 21, 2014 | 5.560 | 6.000 | 5.560 | 5.560 | 4,114 | -0.01(-0.18%) |
Aug 20, 2014 | 5.770 | 5.840 | 5.070 | 5.570 | 21,932 | -0.22(-3.80%) |
Aug 19, 2014 | 5.744 | 5.744 | 5.700 | 5.790 | 1,770 | -0.03(-0.52%) |
Aug 18, 2014 | 5.850 | 5.900 | 5.810 | 5.820 | 23,980 | -0.06(-1.02%) |
Aug 15, 2014 | 6.000 | 6.000 | 5.860 | 5.880 | 24,278 | +0.02(+0.34%) |
Aug 14, 2014 | 5.880 | 6.200 | 5.780 | 5.860 | 73,508 | +0.64(+12.26%) |
Aug 13, 2014 | 5.160 | 5.470 | 5.050 | 5.220 | 33,323 | +0.04(+0.77%) |
Aug 12, 2014 | 5.200 | 5.600 | 5.130 | 5.180 | 24,930 | -0.25(-4.60%) |
Aug 11, 2014 | 5.440 | 5.500 | 5.430 | 5.430 | 9,643 | +0.07(+1.31%) |
Aug 08, 2014 | 5.420 | 5.580 | 5.360 | 5.360 | 4,081 | +0.01(+0.19%) |
Aug 07, 2014 | 5.400 | 5.400 | 5.330 | 5.350 | 550 | -0.06(-1.11%) |
Aug 06, 2014 | 5.210 | 5.600 | 5.100 | 5.410 | 75,208 | +0.32(+6.29%) |
Aug 05, 2014 | 5.365 | 5.480 | 4.975 | 5.090 | 49,018 | -0.22(-4.14%) |
Aug 04, 2014 | 5.500 | 5.500 | 5.310 | 5.310 | 500 | +0.05(+0.95%) |
Aug 01, 2014 | 5.161 | 5.471 | 5.161 | 5.260 | 1,002 | -0.23(-4.19%) |
Jul 31, 2014 | 5.340 | 5.490 | 5.340 | 5.490 | 1,255 | +0.04(+0.73%) |
Jul 30, 2014 | 5.450 | 5.468 | 5.300 | 5.450 | 4,807 | +0.15(+2.83%) |
Jul 29, 2014 | 5.250 | 5.430 | 4.990 | 5.300 | 28,197 | -0.07(-1.30%) |
Jul 28, 2014 | 5.600 | 5.600 | 5.360 | 5.370 | 10,586 | -0.38(-6.61%) |
Jul 25, 2014 | 5.510 | 5.780 | 5.510 | 5.750 | 2,043 | -0.13(-2.21%) |
Jul 24, 2014 | 5.940 | 5.940 | 5.530 | 5.880 | 3,972 | +0.04(+0.68%) |
Jul 23, 2014 | 5.990 | 6.080 | 5.700 | 5.840 | 47,258 | -0.16(-2.67%) |
Jul 22, 2014 | 5.870 | 6.050 | 5.870 | 6.000 | 17,677 | +0.10(+1.69%) |
Jul 21, 2014 | 5.620 | 6.000 | 5.620 | 5.900 | 5,775 | -0.13(-2.19%) |
Jul 18, 2014 | 6.130 | 6.130 | 5.921 | 6.032 | 7,950 | +0.02(+0.27%) |
Jul 17, 2014 | 6.248 | 6.248 | 6.016 | 6.016 | 8,065 | -0.12(-2.02%) |
Jul 16, 2014 | 5.990 | 6.450 | 5.990 | 6.140 | 6,338 | +0.14(+2.33%) |
Jul 15, 2014 | 5.526 | 6.080 | 5.526 | 6.000 | 29,803 | +0.45(+8.11%) |
Jul 14, 2014 | 5.400 | 5.600 | 5.395 | 5.550 | 13,594 | +0.25(+4.72%) |
Jul 11, 2014 | 5.340 | 5.340 | 5.300 | 5.300 | 2,423 | +0.04(+0.76%) |
Jul 10, 2014 | 5.330 | 5.649 | 5.228 | 5.260 | 6,396 | -0.03(-0.57%) |
Jul 09, 2014 | 5.300 | 5.300 | 5.200 | 5.290 | 16,867 | +0.04(+0.76%) |
Jul 08, 2014 | 5.240 | 5.250 | 5.210 | 5.250 | 7,599 | -0.14(-2.60%) |
Jul 07, 2014 | 5.190 | 5.390 | 5.190 | 5.390 | 2,751 | +0.15(+2.86%) |
Jul 03, 2014 | 5.210 | 5.240 | 5.240 | 5.240 | 700 | -0.03(-0.57%) |
Jul 02, 2014 | 5.260 | 5.304 | 5.220 | 5.270 | 6,148 | +0.01(+0.19%) |
Jul 01, 2014 | 5.350 | 5.350 | 5.260 | 5.260 | 712 | +0.01(+0.19%) |
Jun 30, 2014 | 5.230 | 5.250 | 5.230 | 5.250 | 329 | -0.06(-1.13%) |
Jun 27, 2014 | 5.170 | 5.310 | 5.170 | 5.310 | 4,180 | +0.10(+1.92%) |
Jun 26, 2014 | 5.300 | 5.300 | 5.200 | 5.210 | 1,108 | -0.14(-2.62%) |
Jun 25, 2014 | 5.220 | 5.350 | 5.210 | 5.350 | 950 | +0.00(+0.00%) |
Jun 24, 2014 | 5.210 | 5.350 | 5.190 | 5.350 | 4,615 | +0.00(+0.00%) |
Jun 23, 2014 | 5.350 | 5.350 | 5.210 | 5.350 | 13,959 | -0.08(-1.47%) |
Jun 20, 2014 | 5.100 | 5.430 | 5.100 | 5.430 | 2,166 | +0.17(+3.23%) |
Jun 19, 2014 | 5.280 | 5.290 | 5.200 | 5.260 | 18,815 | -0.13(-2.41%) |
Jun 18, 2014 | 5.340 | 5.450 | 5.262 | 5.390 | 4,977 | +0.11(+2.08%) |
Jun 17, 2014 | 5.090 | 5.290 | 5.090 | 5.280 | 35,619 | +0.02(+0.38%) |
Jun 16, 2014 | 5.390 | 5.390 | 5.090 | 5.260 | 1,731 | -0.15(-2.77%) |
Jun 13, 2014 | 5.210 | 5.430 | 5.210 | 5.410 | 1,075 | +0.00(+0.00%) |
Jun 12, 2014 | 5.190 | 5.430 | 5.190 | 5.410 | 398 | +0.19(+3.64%) |
Jun 11, 2014 | 5.290 | 5.440 | 5.122 | 5.220 | 10,327 | -0.11(-2.07%) |
Jun 10, 2014 | 5.510 | 5.510 | 5.330 | 5.330 | 3,262 | -0.18(-3.27%) |
Jun 06, 2014 | 5.430 | 5.510 | 5.430 | 5.510 | 813 | +0.01(+0.18%) |
Jun 05, 2014 | 5.600 | 5.600 | 5.500 | 5.500 | 3,709 | -0.07(-1.26%) |
Jun 04, 2014 | 5.313 | 5.600 | 5.313 | 5.570 | 8,105 | +0.09(+1.64%) |
Jun 03, 2014 | 5.470 | 5.600 | 5.460 | 5.480 | 6,516 | -0.02(-0.36%) |
Jun 02, 2014 | 5.510 | 5.515 | 5.260 | 5.500 | 9,078 | +0.08(+1.48%) |
May 30, 2014 | 5.500 | 5.500 | 5.410 | 5.420 | 8,036 | -0.08(-1.45%) |
May 29, 2014 | 5.490 | 5.560 | 5.460 | 5.500 | 9,490 | +0.01(+0.18%) |
May 28, 2014 | 5.390 | 5.500 | 5.260 | 5.490 | 50,475 | +0.34(+6.60%) |
May 27, 2014 | 5.100 | 5.150 | 5.010 | 5.150 | 4,671 | +0.03(+0.59%) |
May 23, 2014 | 5.270 | 5.120 | 5.120 | 5.120 | 3,500 | -0.18(-3.41%) |
May 22, 2014 | 5.300 | 5.319 | 5.300 | 5.301 | 1,239 | -0.03(-0.55%) |
May 20, 2014 | 5.330 | 5.330 | 5.330 | 5.330 | 0 | -0.12(-2.20%) |
May 19, 2014 | 5.330 | 5.450 | 5.330 | 5.450 | 1,320 | +0.20(+3.81%) |
May 16, 2014 | 5.450 | 5.500 | 5.068 | 5.250 | 4,371 | +0.25(+5.00%) |
May 15, 2014 | 4.950 | 5.072 | 4.900 | 5.000 | 8,413 | +0.08(+1.63%) |
May 14, 2014 | 4.880 | 4.930 | 4.880 | 4.920 | 1,137 | -0.01(-0.20%) |
May 13, 2014 | 4.970 | 4.970 | 4.770 | 4.930 | 8,810 | +0.03(+0.61%) |
May 12, 2014 | 4.770 | 4.900 | 4.650 | 4.900 | 7,113 | +0.25(+5.38%) |
May 09, 2014 | 5.039 | 5.040 | 4.610 | 4.650 | 12,909 | -0.37(-7.37%) |
May 08, 2014 | 5.010 | 5.050 | 4.950 | 5.020 | 7,887 | +0.06(+1.21%) |
May 07, 2014 | 5.100 | 5.100 | 4.960 | 4.960 | 18,226 | -0.36(-6.77%) |
May 06, 2014 | 5.060 | 5.500 | 5.060 | 5.320 | 22,853 | +0.09(+1.72%) |
May 05, 2014 | 5.240 | 5.490 | 5.130 | 5.230 | 9,953 | -0.12(-2.24%) |
May 02, 2014 | 5.150 | 5.350 | 4.940 | 5.350 | 33,645 | +0.19(+3.68%) |
May 01, 2014 | 5.560 | 5.570 | 5.150 | 5.160 | 28,762 | -0.36(-6.52%) |
Apr 30, 2014 | 5.760 | 5.770 | 5.520 | 5.520 | 6,754 | -0.15(-2.65%) |
Apr 29, 2014 | 5.630 | 6.070 | 5.561 | 5.670 | 32,031 | +0.04(+0.71%) |
Apr 28, 2014 | 6.190 | 6.480 | 5.570 | 5.630 | 41,149 | -0.87(-13.37%) |
Apr 25, 2014 | 6.640 | 6.760 | 6.480 | 6.499 | 14,715 | -0.11(-1.68%) |
Apr 24, 2014 | 6.550 | 6.780 | 6.500 | 6.610 | 37,000 | -0.04(-0.60%) |
Apr 23, 2014 | 7.050 | 7.050 | 6.500 | 6.650 | 27,230 | -0.34(-4.86%) |
Apr 22, 2014 | 6.640 | 7.050 | 6.640 | 6.990 | 6,067 | +0.40(+6.07%) |
Apr 21, 2014 | 6.760 | 6.770 | 6.590 | 6.590 | 815 | -0.03(-0.45%) |
Apr 17, 2014 | 6.770 | 6.620 | 6.620 | 6.620 | 5,600 | +0.06(+0.91%) |
Apr 16, 2014 | 6.580 | 6.672 | 6.550 | 6.560 | 827 | +0.12(+1.89%) |
Apr 15, 2014 | 6.529 | 6.650 | 6.439 | 6.439 | 4,381 | -0.31(-4.61%) |
Apr 14, 2014 | 6.900 | 6.900 | 6.750 | 6.750 | 636 | -0.18(-2.60%) |
Apr 11, 2014 | 6.660 | 6.930 | 6.610 | 6.930 | 4,163 | +0.18(+2.67%) |
Apr 10, 2014 | 7.030 | 7.030 | 6.750 | 6.750 | 5,062 | -0.30(-4.25%) |
Apr 09, 2014 | 6.800 | 7.050 | 6.720 | 7.050 | 9,076 | +0.35(+5.22%) |
Apr 08, 2014 | 6.700 | 6.990 | 6.700 | 6.700 | 4,968 | -0.04(-0.59%) |
Apr 07, 2014 | 6.940 | 7.280 | 6.690 | 6.740 | 22,972 | -0.11(-1.61%) |
Apr 04, 2014 | 6.780 | 6.959 | 6.700 | 6.850 | 24,270 | +0.05(+0.74%) |
Apr 03, 2014 | 6.620 | 6.960 | 6.600 | 6.800 | 25,795 | +0.19(+2.87%) |
Apr 02, 2014 | 6.540 | 6.713 | 6.330 | 6.610 | 4,537 | -0.11(-1.64%) |
Apr 01, 2014 | 6.610 | 6.720 | 6.330 | 6.720 | 4,025 | +0.03(+0.45%) |
Mar 31, 2014 | 6.450 | 6.780 | 6.440 | 6.690 | 27,308 | +0.20(+3.08%) |
Mar 28, 2014 | 6.250 | 6.490 | 6.200 | 6.490 | 3,590 | +0.29(+4.68%) |
Mar 27, 2014 | 5.930 | 6.200 | 5.820 | 6.200 | 5,702 | +0.06(+0.98%) |
Mar 26, 2014 | 6.492 | 6.492 | 6.000 | 6.140 | 5,640 | -0.01(-0.16%) |
Mar 25, 2014 | 6.080 | 6.520 | 6.050 | 6.150 | 27,396 | -0.06(-0.94%) |
Mar 24, 2014 | 6.680 | 6.680 | 5.700 | 6.208 | 20,270 | -0.34(-5.21%) |
Mar 21, 2014 | 6.480 | 7.000 | 6.390 | 6.550 | 10,955 | +0.37(+5.99%) |
Mar 20, 2014 | 6.150 | 6.470 | 6.150 | 6.180 | 22,932 | -0.07(-1.12%) |
Mar 19, 2014 | 5.990 | 6.260 | 5.990 | 6.250 | 11,422 | +0.31(+5.22%) |
Mar 18, 2014 | 5.970 | 6.221 | 5.940 | 5.940 | 15,630 | +0.05(+0.85%) |
Mar 17, 2014 | 6.000 | 6.000 | 5.700 | 5.890 | 1,693 | -0.10(-1.67%) |
Mar 14, 2014 | 5.900 | 6.020 | 5.710 | 5.990 | 9,880 | +0.11(+1.87%) |
Mar 13, 2014 | 5.900 | 6.100 | 5.780 | 5.880 | 18,240 | -0.09(-1.51%) |
Mar 12, 2014 | 5.850 | 5.970 | 5.740 | 5.970 | 6,772 | +0.00(+0.00%) |
Mar 11, 2014 | 5.700 | 5.980 | 5.700 | 5.970 | 37,113 | +0.37(+6.61%) |
Mar 10, 2014 | 5.530 | 5.600 | 5.530 | 5.600 | 3,186 | -0.20(-3.45%) |
Mar 07, 2014 | 5.630 | 5.800 | 5.530 | 5.800 | 8,148 | -0.04(-0.69%) |
Mar 06, 2014 | 5.790 | 5.850 | 5.790 | 5.840 | 2,585 | +0.05(+0.86%) |
Mar 05, 2014 | 5.789 | 5.790 | 5.690 | 5.790 | 3,373 | +0.00(+0.00%) |
Mar 04, 2014 | 5.700 | 5.790 | 5.666 | 5.790 | 6,054 | +0.14(+2.48%) |