Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.073 | 3.366 | 3.366 | 3.366 | 887,229 | +0.29(+9.52%) |
Dec 30, 2014 | 2.976 | 3.089 | 2.910 | 3.073 | 306,740 | +0.10(+3.28%) |
Dec 29, 2014 | 2.935 | 3.032 | 2.894 | 2.976 | 504,120 | +0.14(+4.87%) |
Dec 26, 2014 | 2.935 | 2.984 | 2.805 | 2.837 | 128,007 | -0.07(-2.24%) |
Dec 24, 2014 | 2.886 | 2.902 | 2.902 | 2.902 | 102,585 | +0.01(+0.28%) |
Dec 23, 2014 | 2.919 | 2.943 | 2.797 | 2.894 | 307,086 | +0.02(+0.56%) |
Dec 22, 2014 | 3.008 | 3.008 | 2.796 | 2.878 | 344,772 | -0.13(-4.32%) |
Dec 19, 2014 | 2.715 | 3.041 | 2.691 | 3.008 | 501,810 | +0.36(+13.50%) |
Dec 18, 2014 | 2.772 | 2.886 | 2.620 | 2.650 | 470,919 | +0.04(+1.56%) |
Dec 17, 2014 | 2.480 | 2.748 | 2.431 | 2.610 | 539,763 | +0.15(+5.94%) |
Dec 16, 2014 | 2.350 | 2.561 | 2.325 | 2.463 | 349,814 | +0.11(+4.48%) |
Dec 15, 2014 | 2.366 | 2.463 | 2.325 | 2.358 | 441,120 | +0.03(+1.40%) |
Dec 12, 2014 | 2.374 | 2.455 | 2.293 | 2.325 | 469,155 | -0.06(-2.39%) |
Dec 11, 2014 | 2.447 | 2.537 | 2.341 | 2.382 | 562,461 | -0.02(-0.68%) |
Dec 10, 2014 | 2.478 | 2.494 | 2.326 | 2.398 | 906,088 | -0.13(-5.06%) |
Dec 09, 2014 | 2.518 | 2.590 | 2.453 | 2.526 | 658,023 | -0.01(-0.32%) |
Dec 08, 2014 | 2.670 | 2.670 | 2.422 | 2.534 | 1,059,037 | -0.13(-4.80%) |
Dec 05, 2014 | 2.694 | 2.823 | 2.670 | 2.662 | 406,769 | -0.03(-1.19%) |
Dec 04, 2014 | 2.622 | 2.710 | 2.502 | 2.694 | 491,405 | +0.06(+2.43%) |
Dec 03, 2014 | 2.534 | 2.782 | 2.534 | 2.630 | 445,280 | +0.12(+4.78%) |
Dec 02, 2014 | 2.574 | 2.726 | 2.486 | 2.510 | 577,600 | -0.05(-1.88%) |
Dec 01, 2014 | 2.638 | 2.673 | 2.518 | 2.558 | 479,523 | -0.04(-1.69%) |
Nov 28, 2014 | 2.750 | 2.750 | 2.565 | 2.602 | 569,616 | -0.28(-9.83%) |
Nov 26, 2014 | 3.022 | 2.886 | 2.886 | 2.886 | 447,318 | -0.10(-3.48%) |
Nov 25, 2014 | 3.094 | 3.094 | 2.878 | 2.990 | 388,618 | -0.06(-2.09%) |
Nov 24, 2014 | 3.262 | 3.262 | 2.982 | 3.054 | 284,217 | -0.17(-5.21%) |
Nov 21, 2014 | 3.118 | 3.254 | 3.110 | 3.222 | 224,004 | +0.14(+4.68%) |
Nov 20, 2014 | 3.014 | 3.094 | 2.966 | 3.078 | 350,932 | +0.10(+3.22%) |
Nov 19, 2014 | 3.118 | 3.126 | 2.966 | 2.982 | 287,196 | -0.10(-3.37%) |
Nov 18, 2014 | 3.110 | 3.142 | 3.064 | 3.086 | 211,347 | +0.02(+0.52%) |
Nov 17, 2014 | 3.158 | 3.158 | 3.022 | 3.070 | 203,468 | -0.10(-3.03%) |
Nov 14, 2014 | 3.078 | 3.182 | 2.998 | 3.166 | 272,087 | +0.12(+3.94%) |
Nov 13, 2014 | 3.270 | 3.270 | 3.014 | 3.046 | 643,818 | -0.26(-7.75%) |
Nov 12, 2014 | 3.366 | 3.366 | 3.198 | 3.302 | 227,179 | +0.00(+0.00%) |
Nov 11, 2014 | 3.222 | 3.326 | 3.144 | 3.302 | 191,620 | +0.08(+2.48%) |
Nov 10, 2014 | 3.462 | 3.525 | 3.182 | 3.222 | 260,794 | -0.22(-6.50%) |
Nov 07, 2014 | 3.350 | 3.486 | 3.334 | 3.446 | 305,406 | +0.12(+3.61%) |
Nov 06, 2014 | 3.174 | 3.350 | 3.150 | 3.326 | 237,049 | +0.14(+4.52%) |
Nov 05, 2014 | 3.206 | 3.222 | 3.142 | 3.182 | 328,660 | +0.01(+0.25%) |
Nov 04, 2014 | 3.318 | 3.318 | 3.070 | 3.174 | 339,335 | -0.17(-5.02%) |
Nov 03, 2014 | 3.486 | 3.486 | 3.334 | 3.342 | 242,630 | -0.13(-3.69%) |
Oct 31, 2014 | 3.533 | 3.533 | 3.405 | 3.470 | 258,068 | -0.07(-2.03%) |
Oct 30, 2014 | 3.637 | 3.637 | 3.481 | 3.541 | 208,562 | -0.10(-2.64%) |
Oct 29, 2014 | 3.661 | 3.709 | 3.597 | 3.637 | 201,868 | -0.01(-0.22%) |
Oct 28, 2014 | 3.589 | 3.645 | 3.549 | 3.645 | 159,302 | +0.07(+2.01%) |
Oct 27, 2014 | 3.757 | 3.813 | 3.813 | 3.573 | 308,077 | -0.24(-6.29%) |
Oct 24, 2014 | 3.837 | 3.853 | 3.725 | 3.813 | 156,203 | -0.01(-0.21%) |
Oct 23, 2014 | 3.941 | 3.941 | 3.805 | 3.821 | 227,230 | -0.05(-1.24%) |
Oct 22, 2014 | 3.973 | 3.997 | 3.867 | 3.869 | 272,955 | -0.08(-2.02%) |
Oct 21, 2014 | 3.965 | 4.057 | 3.941 | 3.949 | 410,303 | +0.05(+1.23%) |
Oct 20, 2014 | 3.869 | 3.997 | 3.869 | 3.901 | 202,160 | +0.02(+0.41%) |
Oct 17, 2014 | 4.133 | 4.205 | 3.877 | 3.885 | 268,179 | -0.16(-3.95%) |
Oct 16, 2014 | 3.853 | 4.085 | 3.757 | 4.045 | 268,227 | +0.06(+1.61%) |
Oct 15, 2014 | 3.901 | 3.989 | 3.773 | 3.981 | 238,467 | +0.03(+0.81%) |
Oct 14, 2014 | 4.197 | 4.275 | 3.929 | 3.949 | 478,036 | -0.25(-5.90%) |
Oct 13, 2014 | 4.053 | 4.293 | 4.005 | 4.197 | 258,403 | +0.14(+3.35%) |
Oct 10, 2014 | 4.221 | 4.261 | 3.941 | 4.061 | 599,069 | -0.16(-3.79%) |
Oct 09, 2014 | 4.253 | 4.277 | 4.141 | 4.221 | 230,258 | -0.09(-2.04%) |
Oct 08, 2014 | 4.309 | 4.357 | 4.149 | 4.309 | 311,296 | -0.04(-0.92%) |
Oct 07, 2014 | 4.445 | 4.469 | 4.325 | 4.349 | 267,911 | -0.13(-2.86%) |
Oct 06, 2014 | 4.437 | 4.509 | 4.437 | 4.477 | 241,137 | +0.04(+0.90%) |
Oct 03, 2014 | 4.517 | 4.589 | 4.397 | 4.437 | 281,233 | -0.08(-1.77%) |
Oct 02, 2014 | 4.717 | 4.741 | 4.485 | 4.517 | 325,336 | -0.21(-4.40%) |
Oct 01, 2014 | 4.885 | 4.901 | 4.701 | 4.725 | 183,867 | -0.14(-2.80%) |
Sep 30, 2014 | 4.964 | 4.996 | 4.781 | 4.861 | 78,100 | -0.10(-1.94%) |
Sep 29, 2014 | 4.701 | 4.980 | 4.661 | 4.956 | 134,222 | +0.22(+4.55%) |
Sep 26, 2014 | 4.693 | 4.813 | 4.661 | 4.741 | 137,745 | +0.08(+1.72%) |
Sep 25, 2014 | 4.717 | 4.717 | 4.645 | 4.661 | 128,382 | -0.06(-1.19%) |
Sep 24, 2014 | 4.837 | 4.837 | 4.656 | 4.717 | 170,282 | -0.10(-2.16%) |
Sep 23, 2014 | 4.765 | 4.917 | 4.765 | 4.821 | 172,330 | +0.02(+0.33%) |
Sep 22, 2014 | 4.956 | 4.980 | 4.789 | 4.805 | 329,790 | -0.18(-3.69%) |
Sep 19, 2014 | 5.156 | 5.180 | 4.992 | 4.988 | 59,295 | -0.10(-2.04%) |
Sep 18, 2014 | 5.196 | 5.228 | 5.060 | 5.092 | 85,285 | -0.10(-2.00%) |
Sep 17, 2014 | 5.252 | 5.284 | 5.180 | 5.196 | 97,640 | -0.02(-0.31%) |
Sep 16, 2014 | 5.076 | 5.236 | 5.068 | 5.212 | 167,966 | +0.13(+2.52%) |
Sep 15, 2014 | 5.004 | 5.140 | 4.980 | 5.084 | 143,050 | +0.06(+1.11%) |
Sep 12, 2014 | 4.964 | 5.060 | 4.956 | 5.028 | 135,551 | +0.06(+1.29%) |
Sep 11, 2014 | 4.964 | 4.982 | 4.877 | 4.964 | 265,767 | -0.08(-1.58%) |
Sep 10, 2014 | 4.965 | 5.084 | 4.925 | 5.044 | 207,493 | +0.08(+1.60%) |
Sep 09, 2014 | 4.989 | 5.052 | 4.878 | 4.965 | 269,019 | -0.04(-0.79%) |
Sep 08, 2014 | 5.203 | 5.219 | 4.965 | 5.005 | 186,055 | -0.22(-4.25%) |
Sep 05, 2014 | 5.187 | 5.227 | 5.132 | 5.227 | 97,912 | +0.05(+0.92%) |
Sep 04, 2014 | 5.409 | 5.425 | 5.155 | 5.179 | 218,412 | -0.20(-3.69%) |
Sep 03, 2014 | 5.378 | 5.414 | 5.370 | 5.378 | 145,950 | +0.02(+0.30%) |
Sep 02, 2014 | 5.401 | 5.401 | 5.290 | 5.362 | 127,933 | -0.02(-0.29%) |
Aug 29, 2014 | 5.370 | 5.378 | 5.378 | 5.378 | 198,828 | +0.04(+0.74%) |
Aug 28, 2014 | 5.409 | 5.417 | 5.328 | 5.338 | 71,608 | -0.09(-1.61%) |
Aug 27, 2014 | 5.290 | 5.489 | 5.290 | 5.425 | 148,957 | +0.11(+2.09%) |
Aug 26, 2014 | 5.266 | 5.425 | 5.266 | 5.314 | 232,578 | +0.07(+1.36%) |
Aug 25, 2014 | 5.195 | 5.266 | 5.076 | 5.243 | 158,392 | +0.06(+1.23%) |
Aug 22, 2014 | 5.132 | 5.211 | 5.068 | 5.179 | 100,733 | +0.03(+0.62%) |
Aug 21, 2014 | 5.044 | 5.163 | 5.005 | 5.148 | 252,174 | +0.14(+2.85%) |
Aug 20, 2014 | 5.044 | 5.084 | 4.997 | 5.005 | 131,093 | -0.02(-0.47%) |
Aug 19, 2014 | 4.981 | 5.104 | 4.937 | 5.029 | 122,561 | +0.05(+0.96%) |
Aug 18, 2014 | 5.179 | 5.179 | 4.941 | 4.981 | 342,718 | -0.09(-1.72%) |
Aug 15, 2014 | 4.973 | 5.132 | 4.965 | 5.068 | 189,521 | +0.12(+2.40%) |
Aug 14, 2014 | 5.203 | 5.203 | 4.941 | 4.949 | 340,256 | -0.21(-4.15%) |
Aug 13, 2014 | 4.759 | 5.219 | 4.759 | 5.163 | 531,431 | +0.12(+2.36%) |
Aug 12, 2014 | 5.092 | 5.102 | 4.981 | 5.044 | 185,746 | -0.03(-0.63%) |
Aug 11, 2014 | 5.108 | 5.155 | 4.997 | 5.076 | 137,796 | +0.02(+0.47%) |
Aug 08, 2014 | 4.886 | 5.052 | 4.830 | 5.052 | 199,901 | +0.21(+4.26%) |
Aug 07, 2014 | 5.052 | 5.417 | 4.791 | 4.846 | 143,711 | -0.11(-2.24%) |
Aug 06, 2014 | 4.838 | 4.981 | 4.791 | 4.957 | 105,924 | +0.12(+2.46%) |
Aug 05, 2014 | 4.933 | 4.973 | 4.822 | 4.838 | 130,447 | -0.14(-2.87%) |
Aug 04, 2014 | 4.878 | 4.997 | 4.862 | 4.981 | 87,376 | +0.13(+2.61%) |
Aug 01, 2014 | 4.949 | 4.949 | 4.767 | 4.854 | 396,379 | -0.12(-2.39%) |
Jul 31, 2014 | 5.100 | 5.100 | 4.949 | 4.973 | 149,876 | -0.17(-3.24%) |
Jul 30, 2014 | 5.227 | 5.227 | 5.116 | 5.140 | 218,437 | -0.08(-1.52%) |
Jul 29, 2014 | 5.266 | 5.322 | 5.195 | 5.219 | 134,069 | -0.08(-1.50%) |
Jul 28, 2014 | 5.306 | 5.306 | 5.259 | 5.298 | 198,941 | +0.02(+0.30%) |
Jul 25, 2014 | 5.346 | 5.354 | 5.243 | 5.282 | 230,598 | -0.06(-1.19%) |
Jul 24, 2014 | 5.338 | 5.441 | 5.334 | 5.346 | 95,041 | +0.02(+0.30%) |
Jul 23, 2014 | 5.338 | 5.385 | 5.266 | 5.330 | 170,036 | +0.02(+0.45%) |
Jul 22, 2014 | 5.251 | 5.370 | 5.227 | 5.306 | 70,359 | +0.06(+1.06%) |
Jul 21, 2014 | 5.306 | 5.306 | 5.219 | 5.251 | 56,669 | -0.02(-0.30%) |
Jul 18, 2014 | 5.211 | 5.298 | 5.187 | 5.266 | 57,767 | +0.06(+1.22%) |
Jul 17, 2014 | 5.274 | 5.306 | 5.187 | 5.203 | 257,491 | -0.07(-1.35%) |
Jul 16, 2014 | 5.179 | 5.274 | 5.171 | 5.274 | 158,332 | +0.08(+1.53%) |
Jul 15, 2014 | 5.401 | 5.401 | 5.195 | 5.195 | 129,490 | -0.20(-3.68%) |
Jul 14, 2014 | 5.520 | 5.520 | 5.358 | 5.393 | 87,928 | -0.09(-1.59%) |
Jul 11, 2014 | 5.489 | 5.504 | 5.393 | 5.481 | 77,737 | -0.02(-0.43%) |
Jul 10, 2014 | 5.576 | 5.592 | 5.441 | 5.504 | 155,745 | -0.15(-2.66%) |
Jul 09, 2014 | 5.766 | 5.826 | 5.647 | 5.655 | 123,844 | -0.15(-2.60%) |
Jul 08, 2014 | 5.893 | 5.901 | 5.671 | 5.806 | 98,250 | -0.05(-0.81%) |
Jul 07, 2014 | 5.711 | 5.893 | 5.592 | 5.853 | 282,091 | -0.12(-1.99%) |
Jul 03, 2014 | 5.957 | 5.972 | 5.972 | 5.972 | 44,380 | +0.01(+0.13%) |
Jul 02, 2014 | 5.925 | 6.036 | 5.845 | 5.964 | 101,547 | +0.04(+0.67%) |
Jul 01, 2014 | 5.988 | 6.012 | 5.925 | 5.925 | 46,044 | -0.02(-0.27%) |
Jun 30, 2014 | 5.853 | 6.012 | 5.822 | 5.941 | 88,422 | +0.06(+0.94%) |
Jun 27, 2014 | 5.711 | 5.893 | 5.671 | 5.885 | 83,980 | +0.17(+3.06%) |
Jun 26, 2014 | 5.663 | 5.750 | 5.655 | 5.711 | 57,563 | +0.02(+0.28%) |
Jun 25, 2014 | 5.758 | 5.774 | 5.623 | 5.695 | 157,240 | -0.10(-1.78%) |
Jun 24, 2014 | 5.917 | 5.972 | 5.790 | 5.798 | 133,676 | -0.13(-2.27%) |
Jun 23, 2014 | 6.020 | 6.068 | 5.893 | 5.933 | 248,720 | -0.08(-1.32%) |
Jun 20, 2014 | 5.766 | 6.052 | 5.727 | 6.012 | 332,112 | +0.37(+6.61%) |
Jun 19, 2014 | 5.615 | 5.719 | 5.592 | 5.639 | 152,451 | +0.00(+0.00%) |
Jun 18, 2014 | 5.687 | 5.727 | 5.639 | 5.639 | 76,921 | -0.05(-0.84%) |
Jun 17, 2014 | 5.671 | 5.719 | 5.647 | 5.687 | 156,393 | -0.03(-0.55%) |
Jun 16, 2014 | 5.703 | 5.782 | 5.695 | 5.719 | 180,519 | +0.02(+0.28%) |
Jun 13, 2014 | 5.695 | 5.734 | 5.663 | 5.703 | 65,982 | +0.03(+0.56%) |
Jun 12, 2014 | 5.655 | 5.742 | 5.615 | 5.671 | 98,084 | -0.02(-0.28%) |
Jun 11, 2014 | 5.561 | 5.742 | 5.514 | 5.687 | 126,578 | +0.02(+0.42%) |
Jun 10, 2014 | 5.710 | 5.710 | 5.592 | 5.663 | 87,523 | +0.01(+0.14%) |
Jun 06, 2014 | 5.561 | 5.703 | 5.561 | 5.655 | 127,886 | +0.12(+2.13%) |
Jun 05, 2014 | 5.466 | 5.577 | 5.388 | 5.537 | 74,291 | +0.07(+1.30%) |
Jun 04, 2014 | 5.419 | 5.498 | 5.356 | 5.466 | 202,982 | -0.06(-1.00%) |
Jun 03, 2014 | 5.474 | 5.663 | 5.458 | 5.521 | 226,131 | +0.02(+0.43%) |
Jun 02, 2014 | 5.411 | 5.514 | 5.411 | 5.498 | 341,652 | +0.06(+1.01%) |
May 30, 2014 | 5.340 | 5.498 | 5.340 | 5.443 | 88,246 | +0.10(+1.92%) |
May 29, 2014 | 5.269 | 5.380 | 5.222 | 5.340 | 98,010 | +0.09(+1.80%) |
May 28, 2014 | 5.309 | 5.356 | 5.238 | 5.246 | 71,302 | -0.09(-1.77%) |
May 27, 2014 | 5.332 | 5.403 | 5.317 | 5.340 | 116,800 | +0.13(+2.42%) |
May 23, 2014 | 5.167 | 5.214 | 5.214 | 5.214 | 59,163 | +0.03(+0.58%) |
May 22, 2014 | 5.214 | 5.332 | 5.175 | 5.184 | 50,835 | -0.02(-0.42%) |
May 21, 2014 | 5.025 | 5.317 | 5.002 | 5.206 | 102,786 | +0.18(+3.61%) |
May 20, 2014 | 5.104 | 5.104 | 5.002 | 5.025 | 139,972 | -0.09(-1.69%) |
May 19, 2014 | 5.034 | 5.444 | 5.034 | 5.112 | 102,010 | +0.05(+1.07%) |
May 16, 2014 | 5.120 | 5.120 | 4.964 | 5.058 | 118,851 | -0.03(-0.61%) |
May 15, 2014 | 5.120 | 5.143 | 4.918 | 5.089 | 140,801 | -0.05(-0.91%) |
May 14, 2014 | 5.189 | 5.228 | 5.104 | 5.135 | 90,893 | -0.02(-0.45%) |
May 13, 2014 | 5.189 | 5.252 | 5.127 | 5.158 | 145,664 | -0.01(-0.15%) |
May 12, 2014 | 5.205 | 5.484 | 5.050 | 5.166 | 316,496 | -0.05(-0.89%) |
May 09, 2014 | 5.360 | 5.360 | 5.042 | 5.213 | 354,318 | -0.22(-4.14%) |
May 08, 2014 | 5.639 | 5.647 | 5.391 | 5.438 | 232,664 | -0.22(-3.97%) |
May 07, 2014 | 6.097 | 6.097 | 5.554 | 5.663 | 361,434 | -0.71(-11.19%) |
May 06, 2014 | 6.322 | 6.423 | 6.268 | 6.376 | 102,459 | +0.12(+1.99%) |
May 05, 2014 | 6.113 | 6.322 | 6.066 | 6.252 | 124,750 | +0.09(+1.51%) |
May 02, 2014 | 5.934 | 6.182 | 5.934 | 6.159 | 94,274 | +0.22(+3.79%) |
May 01, 2014 | 6.027 | 6.166 | 5.872 | 5.934 | 91,937 | -0.12(-1.92%) |
Apr 30, 2014 | 6.167 | 6.213 | 5.965 | 6.050 | 96,275 | -0.13(-2.13%) |
Apr 29, 2014 | 6.136 | 6.237 | 6.115 | 6.182 | 88,347 | +0.09(+1.40%) |
Apr 28, 2014 | 6.136 | 6.136 | 6.050 | 6.097 | 136,194 | +0.00(+0.00%) |
Apr 25, 2014 | 5.942 | 6.120 | 5.889 | 6.097 | 176,994 | +0.14(+2.34%) |
Apr 24, 2014 | 5.919 | 6.128 | 5.919 | 5.957 | 139,098 | +0.09(+1.59%) |
Apr 23, 2014 | 6.182 | 6.214 | 5.818 | 5.864 | 212,612 | -0.34(-5.50%) |
Apr 22, 2014 | 6.035 | 6.260 | 6.004 | 6.206 | 259,997 | +0.15(+2.43%) |
Apr 21, 2014 | 6.182 | 6.182 | 6.012 | 6.058 | 181,500 | -0.05(-0.89%) |
Apr 17, 2014 | 5.888 | 6.113 | 6.113 | 6.113 | 192,599 | +0.21(+3.55%) |
Apr 16, 2014 | 5.810 | 5.911 | 5.787 | 5.903 | 357,782 | +0.13(+2.28%) |
Apr 15, 2014 | 5.771 | 5.794 | 5.725 | 5.771 | 172,551 | +0.02(+0.27%) |
Apr 14, 2014 | 5.732 | 5.826 | 5.701 | 5.756 | 302,920 | +0.20(+3.63%) |
Apr 11, 2014 | 5.647 | 5.678 | 5.554 | 5.554 | 67,819 | -0.12(-2.05%) |
Apr 10, 2014 | 5.833 | 5.872 | 5.632 | 5.670 | 74,291 | -0.19(-3.18%) |
Apr 09, 2014 | 5.763 | 5.911 | 5.756 | 5.857 | 86,998 | +0.05(+0.94%) |
Apr 08, 2014 | 5.647 | 5.802 | 5.647 | 5.802 | 115,373 | +0.15(+2.61%) |
Apr 07, 2014 | 5.857 | 5.864 | 5.554 | 5.655 | 150,141 | -0.26(-4.33%) |
Apr 04, 2014 | 6.019 | 6.027 | 5.903 | 5.911 | 72,710 | -0.05(-0.91%) |
Apr 03, 2014 | 5.911 | 6.012 | 5.911 | 5.965 | 55,897 | +0.04(+0.65%) |
Apr 02, 2014 | 5.880 | 5.988 | 5.880 | 5.926 | 84,181 | +0.02(+0.26%) |
Apr 01, 2014 | 5.895 | 5.926 | 5.771 | 5.911 | 136,947 | +0.03(+0.53%) |
Mar 31, 2014 | 5.903 | 5.950 | 5.787 | 5.880 | 99,040 | +0.01(+0.13%) |
Mar 28, 2014 | 5.942 | 5.950 | 5.818 | 5.872 | 81,601 | -0.03(-0.53%) |
Mar 27, 2014 | 5.686 | 5.981 | 5.678 | 5.903 | 253,858 | +0.23(+4.10%) |
Mar 26, 2014 | 5.841 | 5.925 | 5.663 | 5.670 | 153,301 | -0.13(-2.27%) |
Mar 25, 2014 | 5.957 | 5.988 | 5.763 | 5.802 | 131,961 | -0.16(-2.73%) |
Mar 24, 2014 | 5.748 | 5.973 | 5.632 | 5.965 | 330,244 | +0.25(+4.34%) |
Mar 21, 2014 | 5.686 | 5.740 | 5.647 | 5.717 | 161,065 | +0.04(+0.68%) |
Mar 20, 2014 | 5.701 | 5.725 | 5.616 | 5.678 | 161,858 | -0.07(-1.21%) |
Mar 19, 2014 | 5.857 | 6.027 | 5.709 | 5.748 | 331,222 | -0.14(-2.37%) |
Mar 18, 2014 | 5.779 | 6.089 | 5.625 | 5.888 | 786,917 | -0.12(-2.06%) |
Mar 17, 2014 | 6.136 | 6.384 | 5.981 | 6.012 | 470,294 | +0.13(+2.24%) |
Mar 14, 2014 | 5.709 | 5.903 | 5.701 | 5.880 | 156,595 | +0.18(+3.13%) |
Mar 13, 2014 | 5.678 | 5.779 | 5.678 | 5.701 | 103,989 | +0.04(+0.68%) |
Mar 12, 2014 | 5.810 | 5.826 | 5.639 | 5.663 | 99,100 | -0.19(-3.18%) |
Mar 11, 2014 | 5.988 | 6.035 | 5.841 | 5.849 | 136,501 | -0.11(-1.82%) |
Mar 10, 2014 | 6.089 | 6.089 | 5.950 | 5.957 | 266,114 | -0.12(-2.04%) |
Mar 07, 2014 | 6.066 | 6.113 | 5.926 | 6.082 | 159,894 | +0.02(+0.26%) |
Mar 06, 2014 | 6.035 | 6.175 | 5.973 | 6.066 | 138,602 | +0.05(+0.90%) |
Mar 05, 2014 | 5.857 | 6.066 | 5.430 | 6.012 | 539,666 | -0.05(-0.77%) |
Mar 04, 2014 | 5.857 | 6.097 | 5.849 | 6.058 | 160,215 | +0.25(+4.27%) |
Mar 03, 2014 | 5.732 | 5.849 | 5.701 | 5.810 | 108,974 | +0.08(+1.35%) |
Feb 28, 2014 | 5.709 | 5.771 | 5.694 | 5.732 | 63,285 | +0.05(+0.82%) |
Feb 27, 2014 | 5.670 | 5.833 | 5.669 | 5.686 | 76,903 | -0.01(-0.14%) |
Feb 26, 2014 | 5.756 | 5.810 | 5.670 | 5.694 | 81,679 | -0.08(-1.34%) |
Feb 25, 2014 | 5.826 | 5.826 | 5.608 | 5.771 | 83,362 | -0.03(-0.53%) |
Feb 24, 2014 | 5.818 | 5.888 | 5.709 | 5.802 | 162,641 | +0.09(+1.63%) |
Feb 21, 2014 | 5.546 | 5.740 | 5.500 | 5.709 | 151,660 | +0.19(+3.37%) |
Feb 20, 2014 | 5.484 | 5.577 | 5.376 | 5.523 | 221,149 | +0.05(+0.85%) |
Feb 19, 2014 | 5.624 | 5.624 | 5.399 | 5.476 | 235,709 | -0.17(-3.02%) |
Feb 18, 2014 | 5.678 | 5.727 | 5.624 | 5.647 | 122,689 | -0.03(-0.61%) |
Feb 14, 2014 | 5.655 | 5.682 | 5.682 | 5.682 | 122,856 | +0.05(+0.90%) |
Feb 13, 2014 | 5.554 | 5.670 | 5.507 | 5.632 | 107,839 | +0.03(+0.55%) |
Feb 12, 2014 | 5.523 | 5.647 | 5.523 | 5.601 | 130,163 | +0.12(+2.12%) |
Feb 11, 2014 | 5.430 | 5.554 | 5.407 | 5.484 | 102,592 | +0.08(+1.43%) |
Feb 10, 2014 | 5.570 | 5.570 | 5.399 | 5.407 | 166,084 | -0.17(-3.06%) |
Feb 07, 2014 | 5.616 | 5.701 | 5.500 | 5.577 | 108,722 | -0.04(-0.69%) |
Feb 06, 2014 | 5.507 | 5.663 | 5.476 | 5.616 | 255,309 | +0.14(+2.55%) |
Feb 05, 2014 | 5.228 | 5.531 | 5.220 | 5.476 | 317,002 | +0.22(+4.13%) |
Feb 04, 2014 | 5.329 | 5.647 | 4.910 | 5.259 | 608,528 | -0.09(-1.74%) |
Feb 03, 2014 | 5.624 | 5.655 | 5.306 | 5.352 | 408,892 | -0.29(-5.22%) |
Jan 31, 2014 | 5.725 | 5.787 | 5.639 | 5.647 | 232,478 | -0.12(-2.02%) |
Jan 30, 2014 | 5.895 | 5.895 | 5.678 | 5.763 | 260,096 | -0.07(-1.20%) |
Jan 29, 2014 | 5.686 | 5.996 | 5.647 | 5.833 | 219,589 | +0.07(+1.21%) |
Jan 28, 2014 | 6.035 | 6.035 | 5.544 | 5.763 | 527,035 | -0.40(-6.42%) |
Jan 27, 2014 | 6.500 | 6.500 | 6.097 | 6.159 | 246,133 | -0.35(-5.36%) |
Jan 24, 2014 | 6.493 | 6.562 | 6.407 | 6.508 | 112,843 | -0.02(-0.24%) |
Jan 23, 2014 | 6.400 | 6.578 | 6.400 | 6.524 | 137,552 | +0.09(+1.45%) |
Jan 22, 2014 | 6.500 | 6.539 | 6.361 | 6.431 | 133,823 | -0.04(-0.60%) |
Jan 21, 2014 | 6.438 | 6.516 | 6.423 | 6.469 | 108,080 | +0.05(+0.85%) |
Jan 17, 2014 | 6.601 | 6.415 | 6.415 | 6.415 | 101,456 | -0.19(-2.93%) |
Jan 16, 2014 | 6.702 | 6.710 | 6.469 | 6.609 | 157,732 | -0.05(-0.70%) |
Jan 15, 2014 | 6.586 | 6.741 | 6.570 | 6.656 | 157,772 | +0.07(+1.06%) |
Jan 14, 2014 | 6.345 | 6.586 | 6.275 | 6.586 | 226,789 | +0.22(+3.54%) |
Jan 13, 2014 | 6.237 | 6.400 | 6.229 | 6.361 | 284,813 | +0.14(+2.24%) |
Jan 10, 2014 | 6.151 | 6.283 | 6.113 | 6.221 | 196,805 | +0.03(+0.50%) |
Jan 09, 2014 | 6.438 | 6.438 | 6.151 | 6.190 | 225,486 | -0.26(-3.97%) |
Jan 08, 2014 | 6.578 | 6.601 | 6.415 | 6.446 | 154,572 | -0.09(-1.42%) |
Jan 07, 2014 | 6.485 | 6.593 | 6.477 | 6.539 | 121,009 | +0.01(+0.12%) |
Jan 06, 2014 | 6.438 | 6.570 | 6.330 | 6.531 | 91,024 | +0.09(+1.45%) |
Jan 03, 2014 | 6.485 | 6.555 | 6.423 | 6.438 | 74,424 | -0.02(-0.36%) |