Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 1.600 | 1.610 | 1.520 | 1.530 | 4,158,826 | -0.06(-3.77%) |
Sep 29, 2014 | 1.800 | 1.800 | 1.580 | 1.590 | 13,173,797 | +0.03(+1.92%) |
Sep 26, 2014 | 1.560 | 1.580 | 1.510 | 1.560 | 6,118,201 | +0.01(+0.65%) |
Sep 25, 2014 | 1.600 | 1.610 | 1.550 | 1.550 | 4,414,763 | -0.04(-2.52%) |
Sep 24, 2014 | 1.580 | 1.630 | 1.570 | 1.590 | 4,854,926 | +0.02(+1.27%) |
Sep 23, 2014 | 1.650 | 1.670 | 1.550 | 1.570 | 6,524,199 | -0.08(-4.85%) |
Sep 22, 2014 | 1.750 | 1.750 | 1.650 | 1.650 | 2,088,014 | -0.05(-2.94%) |
Sep 19, 2014 | 1.710 | 1.740 | 1.680 | 1.700 | 7,171,014 | -0.02(-1.16%) |
Sep 18, 2014 | 1.720 | 1.750 | 1.700 | 1.720 | 2,125,640 | +0.02(+1.18%) |
Sep 17, 2014 | 1.630 | 1.720 | 1.620 | 1.700 | 3,013,205 | +0.08(+4.94%) |
Sep 16, 2014 | 1.750 | 1.750 | 1.600 | 1.620 | 7,889,054 | -0.12(-6.90%) |
Sep 15, 2014 | 1.850 | 1.855 | 1.740 | 1.740 | 4,566,531 | -0.13(-6.95%) |
Sep 12, 2014 | 1.920 | 1.930 | 1.850 | 1.870 | 3,642,839 | -0.04(-2.09%) |
Sep 11, 2014 | 1.890 | 1.950 | 1.880 | 1.910 | 2,890,188 | +0.02(+1.06%) |
Sep 10, 2014 | 1.860 | 1.910 | 1.840 | 1.890 | 3,919,348 | +0.03(+1.61%) |
Sep 09, 2014 | 1.850 | 1.920 | 1.850 | 1.860 | 4,001,065 | +0.00(+0.00%) |
Sep 08, 2014 | 1.890 | 1.890 | 1.840 | 1.860 | 3,228,131 | +0.01(+0.54%) |
Sep 05, 2014 | 1.850 | 1.890 | 1.850 | 1.850 | 5,458,962 | +0.00(+0.00%) |
Sep 04, 2014 | 1.900 | 1.910 | 1.850 | 1.850 | 9,458,344 | -0.05(-2.63%) |
Sep 03, 2014 | 1.850 | 1.940 | 1.850 | 1.900 | 17,257,616 | +0.05(+2.70%) |
Sep 02, 2014 | 1.920 | 2.030 | 1.840 | 1.850 | 43,237,844 | -2.29(-55.31%) |
Aug 29, 2014 | 4.060 | 4.140 | 4.020 | 4.140 | 1,392,500 | +0.10(+2.48%) |
Aug 28, 2014 | 4.100 | 4.160 | 4.030 | 4.040 | 2,095,823 | -0.08(-1.94%) |
Aug 27, 2014 | 4.160 | 4.195 | 4.100 | 4.120 | 1,894,753 | -0.03(-0.72%) |
Aug 26, 2014 | 4.110 | 4.200 | 4.110 | 4.150 | 2,122,808 | +0.05(+1.22%) |
Aug 25, 2014 | 4.150 | 4.230 | 4.080 | 4.100 | 2,064,769 | -0.01(-0.24%) |
Aug 22, 2014 | 4.090 | 4.140 | 4.060 | 4.110 | 995,701 | +0.02(+0.49%) |
Aug 21, 2014 | 4.100 | 4.180 | 4.060 | 4.090 | 1,331,791 | -0.02(-0.49%) |
Aug 20, 2014 | 4.110 | 4.170 | 4.080 | 4.110 | 1,221,484 | -0.02(-0.48%) |
Aug 19, 2014 | 4.280 | 4.280 | 4.080 | 4.130 | 2,625,990 | -0.12(-2.82%) |
Aug 18, 2014 | 4.240 | 4.310 | 4.150 | 4.250 | 2,162,350 | +0.05(+1.19%) |
Aug 15, 2014 | 4.290 | 4.320 | 4.140 | 4.200 | 2,053,049 | -0.04(-0.94%) |
Aug 14, 2014 | 4.200 | 4.271 | 4.190 | 4.240 | 1,436,218 | +0.00(+0.00%) |
Aug 13, 2014 | 4.160 | 4.270 | 4.150 | 4.240 | 1,706,888 | +0.09(+2.17%) |
Aug 12, 2014 | 4.220 | 4.230 | 4.140 | 4.150 | 1,347,176 | -0.08(-1.89%) |
Aug 11, 2014 | 4.240 | 4.320 | 4.160 | 4.230 | 1,741,823 | +0.02(+0.48%) |
Aug 08, 2014 | 4.100 | 4.270 | 4.060 | 4.210 | 2,893,819 | +0.11(+2.68%) |
Aug 07, 2014 | 4.090 | 4.180 | 4.030 | 4.100 | 2,093,829 | +0.01(+0.24%) |
Aug 06, 2014 | 4.100 | 4.160 | 4.050 | 4.090 | 1,969,080 | -0.04(-0.97%) |
Aug 05, 2014 | 4.090 | 4.180 | 4.030 | 4.130 | 2,192,482 | +0.02(+0.49%) |
Aug 04, 2014 | 4.240 | 4.240 | 4.040 | 4.110 | 2,434,068 | -0.08(-1.91%) |
Aug 01, 2014 | 4.120 | 4.260 | 3.980 | 4.190 | 5,254,684 | +0.16(+3.97%) |
Jul 31, 2014 | 4.220 | 4.220 | 4.000 | 4.030 | 5,024,591 | -0.24(-5.62%) |
Jul 30, 2014 | 4.330 | 4.430 | 4.240 | 4.270 | 2,523,117 | -0.06(-1.39%) |
Jul 29, 2014 | 4.400 | 4.440 | 4.160 | 4.330 | 4,020,171 | -0.07(-1.59%) |
Jul 28, 2014 | 4.200 | 4.550 | 4.080 | 4.400 | 10,352,521 | +0.21(+5.01%) |
Jul 25, 2014 | 4.100 | 4.300 | 4.070 | 4.190 | 6,997,734 | -0.02(-0.48%) |
Jul 24, 2014 | 3.800 | 4.210 | 3.752 | 4.210 | 11,871,501 | +0.43(+11.38%) |
Jul 23, 2014 | 3.650 | 3.790 | 3.610 | 3.780 | 5,732,258 | +0.19(+5.29%) |
Jul 22, 2014 | 3.620 | 3.720 | 3.550 | 3.590 | 2,994,285 | +0.01(+0.28%) |
Jul 21, 2014 | 3.480 | 3.629 | 3.400 | 3.580 | 3,102,301 | +0.08(+2.29%) |
Jul 18, 2014 | 3.460 | 3.550 | 3.420 | 3.500 | 4,296,131 | +0.07(+2.04%) |
Jul 17, 2014 | 3.600 | 3.630 | 3.400 | 3.430 | 7,295,138 | -0.22(-6.03%) |
Jul 16, 2014 | 3.700 | 3.800 | 3.610 | 3.650 | 4,785,311 | -0.01(-0.27%) |
Jul 15, 2014 | 4.080 | 4.100 | 3.640 | 3.660 | 16,945,064 | -0.43(-10.52%) |
Jul 14, 2014 | 3.680 | 4.140 | 3.450 | 4.090 | 38,090,596 | +0.76(+23.01%) |
Jul 11, 2014 | 3.250 | 3.395 | 3.250 | 3.325 | 1,728,824 | +0.08(+2.31%) |
Jul 10, 2014 | 3.260 | 3.330 | 3.220 | 3.250 | 2,027,391 | -0.08(-2.40%) |
Jul 09, 2014 | 3.400 | 3.400 | 3.280 | 3.330 | 1,754,741 | -0.01(-0.30%) |
Jul 08, 2014 | 3.430 | 3.450 | 3.300 | 3.340 | 2,816,898 | -0.08(-2.34%) |
Jul 07, 2014 | 3.610 | 3.630 | 3.400 | 3.420 | 2,683,375 | -0.09(-2.56%) |
Jul 03, 2014 | 3.630 | 3.510 | 3.510 | 3.510 | 1,438,600 | -0.09(-2.50%) |
Jul 02, 2014 | 3.480 | 3.650 | 3.440 | 3.600 | 4,918,850 | +0.16(+4.65%) |
Jul 01, 2014 | 3.400 | 3.480 | 3.350 | 3.440 | 8,573,535 | +0.05(+1.47%) |
Jun 30, 2014 | 3.500 | 3.510 | 3.380 | 3.390 | 2,773,779 | -0.08(-2.31%) |
Jun 27, 2014 | 3.510 | 3.580 | 3.390 | 3.470 | 3,935,472 | -0.07(-1.98%) |
Jun 26, 2014 | 3.660 | 3.670 | 3.505 | 3.540 | 2,819,914 | -0.11(-3.01%) |
Jun 25, 2014 | 3.610 | 3.700 | 3.550 | 3.650 | 1,633,649 | +0.01(+0.27%) |
Jun 24, 2014 | 3.690 | 3.780 | 3.620 | 3.640 | 2,144,477 | -0.04(-1.09%) |
Jun 23, 2014 | 3.730 | 3.800 | 3.650 | 3.680 | 1,782,887 | -0.03(-0.81%) |
Jun 20, 2014 | 3.640 | 3.770 | 3.580 | 3.710 | 4,932,805 | +0.07(+1.92%) |
Jun 19, 2014 | 3.650 | 3.680 | 3.580 | 3.640 | 993,942 | -0.01(-0.27%) |
Jun 18, 2014 | 3.640 | 3.678 | 3.530 | 3.650 | 1,466,286 | +0.02(+0.55%) |
Jun 17, 2014 | 3.540 | 3.710 | 3.510 | 3.630 | 3,411,851 | +0.07(+1.97%) |
Jun 16, 2014 | 3.500 | 3.605 | 3.470 | 3.560 | 2,038,509 | +0.06(+1.71%) |
Jun 13, 2014 | 3.480 | 3.570 | 3.451 | 3.500 | 1,973,896 | +0.05(+1.45%) |
Jun 12, 2014 | 3.480 | 3.610 | 3.410 | 3.450 | 3,024,445 | -0.01(-0.29%) |
Jun 11, 2014 | 3.500 | 3.550 | 3.380 | 3.460 | 1,358,235 | -0.08(-2.26%) |
Jun 10, 2014 | 3.500 | 3.580 | 3.415 | 3.540 | 2,273,568 | +0.23(+6.95%) |
Jun 06, 2014 | 3.370 | 3.370 | 3.255 | 3.310 | 1,661,235 | +0.03(+0.91%) |
Jun 05, 2014 | 3.280 | 3.350 | 3.250 | 3.280 | 3,173,831 | +0.04(+1.23%) |
Jun 04, 2014 | 3.210 | 3.260 | 3.180 | 3.240 | 1,890,466 | +0.01(+0.31%) |
Jun 03, 2014 | 3.270 | 3.280 | 3.210 | 3.230 | 2,173,721 | -0.03(-0.92%) |
Jun 02, 2014 | 3.310 | 3.370 | 3.230 | 3.260 | 2,640,331 | -0.05(-1.51%) |
May 30, 2014 | 3.400 | 3.450 | 3.270 | 3.310 | 2,388,361 | -0.07(-2.07%) |
May 29, 2014 | 3.400 | 3.460 | 3.350 | 3.380 | 1,425,265 | -0.01(-0.29%) |
May 28, 2014 | 3.450 | 3.490 | 3.350 | 3.390 | 2,082,772 | -0.04(-1.17%) |
May 27, 2014 | 3.450 | 3.550 | 3.380 | 3.430 | 2,274,893 | -0.01(-0.29%) |
May 23, 2014 | 3.380 | 3.440 | 3.440 | 3.440 | 1,351,400 | +0.07(+2.08%) |
May 22, 2014 | 3.290 | 3.400 | 3.250 | 3.370 | 1,698,977 | +0.10(+3.06%) |
May 21, 2014 | 3.290 | 3.350 | 3.230 | 3.270 | 1,794,573 | -0.02(-0.46%) |
May 20, 2014 | 3.390 | 3.400 | 3.260 | 3.285 | 2,164,226 | -0.09(-2.81%) |
May 19, 2014 | 3.300 | 3.420 | 3.280 | 3.380 | 1,507,405 | +0.05(+1.50%) |
May 16, 2014 | 3.420 | 3.420 | 3.270 | 3.330 | 1,697,047 | -0.10(-2.92%) |
May 15, 2014 | 3.350 | 3.450 | 3.300 | 3.430 | 1,795,427 | +0.03(+0.88%) |
May 14, 2014 | 3.450 | 3.530 | 3.310 | 3.400 | 1,912,823 | -0.04(-1.16%) |
May 13, 2014 | 3.570 | 3.570 | 3.411 | 3.440 | 1,449,649 | -0.12(-3.37%) |
May 12, 2014 | 3.450 | 3.571 | 3.430 | 3.560 | 2,536,223 | +0.11(+3.19%) |
May 09, 2014 | 3.360 | 3.460 | 3.230 | 3.450 | 3,316,958 | +0.06(+1.77%) |
May 08, 2014 | 3.420 | 3.520 | 3.380 | 3.390 | 2,989,832 | -0.01(-0.29%) |
May 07, 2014 | 3.300 | 3.410 | 3.150 | 3.400 | 3,540,989 | +0.14(+4.29%) |
May 06, 2014 | 3.330 | 3.380 | 3.220 | 3.260 | 2,821,455 | -0.09(-2.69%) |
May 05, 2014 | 3.340 | 3.405 | 3.260 | 3.350 | 2,205,229 | +0.03(+0.90%) |
May 02, 2014 | 3.500 | 3.510 | 3.210 | 3.320 | 5,802,668 | -0.20(-5.68%) |
May 01, 2014 | 3.570 | 3.630 | 3.470 | 3.520 | 4,022,028 | -0.02(-0.56%) |
Apr 30, 2014 | 3.400 | 3.570 | 3.390 | 3.540 | 3,570,673 | +0.16(+4.73%) |
Apr 29, 2014 | 3.370 | 3.425 | 3.320 | 3.380 | 3,637,700 | +0.06(+1.81%) |
Apr 28, 2014 | 3.370 | 3.390 | 3.200 | 3.320 | 3,697,706 | +0.06(+1.84%) |
Apr 25, 2014 | 3.350 | 3.390 | 3.260 | 3.260 | 3,051,982 | -0.15(-4.26%) |
Apr 24, 2014 | 3.460 | 3.490 | 3.300 | 3.405 | 2,640,214 | -0.05(-1.30%) |
Apr 23, 2014 | 3.590 | 3.600 | 3.390 | 3.450 | 4,032,151 | -0.13(-3.63%) |
Apr 22, 2014 | 3.370 | 3.590 | 3.370 | 3.580 | 4,187,173 | +0.23(+6.87%) |
Apr 21, 2014 | 3.330 | 3.390 | 3.200 | 3.350 | 3,380,608 | +0.06(+1.82%) |
Apr 17, 2014 | 3.280 | 3.290 | 3.290 | 3.290 | 2,688,100 | -0.03(-0.90%) |
Apr 16, 2014 | 3.230 | 3.330 | 3.169 | 3.320 | 6,955,260 | +0.10(+3.11%) |
Apr 15, 2014 | 3.340 | 3.350 | 3.020 | 3.220 | 9,548,811 | -0.10(-3.01%) |
Apr 14, 2014 | 3.450 | 3.470 | 3.230 | 3.320 | 5,329,766 | -0.05(-1.48%) |
Apr 11, 2014 | 3.510 | 3.590 | 3.350 | 3.370 | 5,927,959 | -0.19(-5.34%) |
Apr 10, 2014 | 3.820 | 3.820 | 3.550 | 3.560 | 5,273,633 | -0.24(-6.32%) |
Apr 09, 2014 | 3.770 | 3.840 | 3.700 | 3.800 | 4,458,108 | +0.07(+1.88%) |
Apr 08, 2014 | 3.670 | 3.750 | 3.600 | 3.730 | 3,875,609 | +0.11(+3.04%) |
Apr 07, 2014 | 3.650 | 3.729 | 3.530 | 3.620 | 5,333,346 | +0.00(+0.00%) |
Apr 04, 2014 | 3.740 | 3.750 | 3.500 | 3.620 | 9,420,066 | +0.04(+1.12%) |
Apr 03, 2014 | 3.700 | 3.730 | 3.530 | 3.580 | 4,744,763 | -0.11(-2.98%) |
Apr 02, 2014 | 3.720 | 3.770 | 3.650 | 3.690 | 5,543,566 | +0.02(+0.54%) |
Apr 01, 2014 | 3.670 | 3.720 | 3.580 | 3.670 | 7,161,030 | +0.13(+3.67%) |
Mar 31, 2014 | 3.430 | 3.650 | 3.430 | 3.540 | 15,516,128 | +0.16(+4.73%) |
Mar 28, 2014 | 3.900 | 3.910 | 3.370 | 3.380 | 22,914,804 | -0.48(-12.44%) |
Mar 27, 2014 | 4.070 | 4.080 | 3.850 | 3.860 | 10,710,434 | -0.04(-1.15%) |
Mar 26, 2014 | 4.460 | 4.500 | 3.870 | 3.905 | 54,373,672 | -2.54(-39.36%) |
Mar 25, 2014 | 6.610 | 6.660 | 6.230 | 6.440 | 5,342,100 | +0.17(+2.71%) |
Mar 24, 2014 | 6.200 | 6.360 | 6.060 | 6.270 | 3,369,311 | -0.02(-0.32%) |
Mar 21, 2014 | 6.510 | 6.610 | 6.180 | 6.290 | 4,100,150 | -0.21(-3.23%) |
Mar 20, 2014 | 6.380 | 6.500 | 6.250 | 6.500 | 2,338,222 | +0.10(+1.56%) |
Mar 19, 2014 | 6.280 | 6.470 | 6.230 | 6.400 | 1,839,309 | +0.11(+1.75%) |
Mar 18, 2014 | 6.170 | 6.360 | 6.150 | 6.290 | 1,201,432 | +0.15(+2.44%) |
Mar 17, 2014 | 6.042 | 6.350 | 6.042 | 6.140 | 1,401,901 | -0.13(-2.07%) |
Mar 14, 2014 | 6.100 | 6.305 | 6.050 | 6.270 | 1,856,331 | +0.14(+2.28%) |
Mar 13, 2014 | 6.280 | 6.350 | 6.100 | 6.130 | 2,780,688 | -0.14(-2.23%) |
Mar 12, 2014 | 6.350 | 6.500 | 6.140 | 6.270 | 5,091,207 | -0.12(-1.88%) |
Mar 11, 2014 | 6.660 | 6.780 | 6.360 | 6.390 | 7,097,270 | -0.28(-4.20%) |
Mar 10, 2014 | 6.760 | 6.840 | 6.610 | 6.670 | 2,962,845 | -0.12(-1.77%) |
Mar 07, 2014 | 6.980 | 6.990 | 6.660 | 6.790 | 2,491,130 | -0.11(-1.59%) |
Mar 06, 2014 | 7.400 | 7.400 | 6.850 | 6.900 | 3,135,147 | -0.49(-6.63%) |
Mar 05, 2014 | 7.390 | 7.580 | 7.330 | 7.390 | 1,737,243 | +0.01(+0.14%) |
Mar 04, 2014 | 7.240 | 7.510 | 7.170 | 7.380 | 2,487,603 | +0.21(+2.93%) |
Mar 03, 2014 | 6.940 | 7.190 | 6.800 | 7.170 | 1,855,524 | +0.11(+1.56%) |
Feb 28, 2014 | 7.330 | 7.480 | 6.935 | 7.060 | 3,071,798 | -0.24(-3.29%) |
Feb 27, 2014 | 7.280 | 7.350 | 7.180 | 7.300 | 2,085,919 | +0.02(+0.27%) |
Feb 26, 2014 | 7.050 | 7.410 | 6.970 | 7.280 | 4,577,026 | +0.24(+3.41%) |
Feb 25, 2014 | 6.900 | 7.070 | 6.900 | 7.040 | 1,838,242 | +0.11(+1.59%) |
Feb 24, 2014 | 7.020 | 7.070 | 6.900 | 6.930 | 1,732,397 | -0.09(-1.28%) |
Feb 21, 2014 | 6.960 | 7.130 | 6.380 | 7.020 | 5,245,200 | -0.14(-1.96%) |
Feb 20, 2014 | 7.160 | 7.260 | 6.973 | 7.160 | 2,713,171 | -0.02(-0.28%) |
Feb 19, 2014 | 7.240 | 7.320 | 7.100 | 7.180 | 2,195,170 | -0.10(-1.37%) |
Feb 18, 2014 | 7.270 | 7.340 | 7.210 | 7.280 | 1,923,555 | +0.07(+0.97%) |
Feb 14, 2014 | 7.290 | 7.210 | 7.210 | 7.210 | 1,595,700 | -0.07(-0.96%) |
Feb 13, 2014 | 7.180 | 7.370 | 7.110 | 7.280 | 1,740,580 | +0.00(+0.00%) |
Feb 12, 2014 | 7.270 | 7.370 | 7.167 | 7.280 | 3,568,609 | +0.02(+0.28%) |
Feb 11, 2014 | 7.310 | 7.430 | 7.190 | 7.260 | 1,615,365 | -0.01(-0.14%) |
Feb 10, 2014 | 7.160 | 7.390 | 7.021 | 7.270 | 2,849,404 | +0.07(+0.97%) |
Feb 07, 2014 | 6.580 | 7.230 | 6.550 | 7.200 | 3,233,154 | +0.60(+9.09%) |
Feb 06, 2014 | 6.540 | 6.670 | 6.450 | 6.600 | 2,036,802 | +0.06(+0.92%) |
Feb 05, 2014 | 6.600 | 6.630 | 6.280 | 6.540 | 2,930,753 | -0.08(-1.21%) |
Feb 04, 2014 | 6.550 | 6.729 | 6.488 | 6.620 | 2,098,220 | +0.09(+1.38%) |
Feb 03, 2014 | 6.880 | 6.900 | 6.490 | 6.530 | 2,709,797 | -0.35(-5.09%) |
Jan 31, 2014 | 6.880 | 7.020 | 6.780 | 6.880 | 2,659,663 | -0.14(-1.99%) |
Jan 30, 2014 | 6.960 | 7.240 | 6.930 | 7.020 | 4,498,347 | +0.10(+1.45%) |
Jan 29, 2014 | 7.040 | 7.060 | 6.840 | 6.920 | 3,322,582 | -0.04(-0.57%) |
Jan 28, 2014 | 6.930 | 7.220 | 6.810 | 6.960 | 8,422,509 | -0.14(-1.97%) |
Jan 27, 2014 | 7.610 | 7.640 | 6.850 | 7.100 | 5,999,181 | -0.54(-7.07%) |
Jan 24, 2014 | 7.940 | 8.090 | 7.620 | 7.640 | 8,228,172 | -0.37(-4.62%) |
Jan 23, 2014 | 8.180 | 8.260 | 7.830 | 8.010 | 18,667,642 | -0.03(-0.37%) |
Jan 22, 2014 | 8.280 | 8.410 | 7.940 | 8.040 | 4,575,295 | -0.20(-2.43%) |
Jan 21, 2014 | 8.180 | 8.340 | 7.940 | 8.240 | 2,609,043 | +0.16(+1.98%) |
Jan 17, 2014 | 8.140 | 8.080 | 8.080 | 8.080 | 1,628,600 | -0.07(-0.86%) |
Jan 16, 2014 | 7.980 | 8.175 | 7.870 | 8.150 | 1,991,180 | +0.08(+0.99%) |
Jan 15, 2014 | 8.210 | 8.210 | 7.800 | 8.070 | 4,110,088 | -0.14(-1.71%) |
Jan 14, 2014 | 7.950 | 8.330 | 7.930 | 8.210 | 4,908,662 | +0.29(+3.66%) |
Jan 13, 2014 | 7.470 | 7.970 | 7.380 | 7.920 | 4,621,414 | +0.48(+6.45%) |
Jan 10, 2014 | 7.270 | 7.510 | 7.120 | 7.440 | 3,336,582 | +0.25(+3.48%) |
Jan 09, 2014 | 7.010 | 7.220 | 6.942 | 7.190 | 3,955,267 | +0.19(+2.71%) |
Jan 08, 2014 | 6.860 | 7.200 | 6.830 | 7.000 | 2,916,754 | +0.16(+2.26%) |
Jan 07, 2014 | 6.940 | 7.270 | 6.830 | 6.845 | 5,112,031 | +0.04(+0.51%) |
Jan 06, 2014 | 6.380 | 6.835 | 6.240 | 6.810 | 6,298,744 | +0.68(+11.09%) |
Jan 03, 2014 | 6.180 | 6.290 | 6.120 | 6.130 | 941,720 | -0.05(-0.81%) |
Jan 02, 2014 | 6.150 | 6.310 | 6.010 | 6.180 | 1,747,769 | +0.05(+0.82%) |
Dec 31, 2013 | 5.960 | 6.130 | 6.130 | 6.130 | 1,348,600 | +0.18(+3.03%) |
Dec 30, 2013 | 5.960 | 5.990 | 5.830 | 5.950 | 898,411 | +0.02(+0.34%) |
Dec 27, 2013 | 6.020 | 6.050 | 5.900 | 5.930 | 591,369 | -0.09(-1.50%) |
Dec 26, 2013 | 5.990 | 6.090 | 5.940 | 6.020 | 1,010,501 | +0.04(+0.67%) |
Dec 24, 2013 | 5.950 | 6.020 | 5.930 | 5.980 | 409,712 | +0.01(+0.17%) |
Dec 23, 2013 | 5.890 | 6.140 | 5.890 | 5.970 | 1,262,257 | +0.11(+1.88%) |
Dec 20, 2013 | 5.840 | 5.935 | 5.600 | 5.860 | 3,096,819 | +0.06(+1.03%) |
Dec 19, 2013 | 5.610 | 5.830 | 5.610 | 5.800 | 1,288,567 | +0.17(+3.02%) |
Dec 18, 2013 | 5.690 | 5.730 | 5.500 | 5.630 | 2,019,412 | -0.03(-0.53%) |
Dec 17, 2013 | 5.740 | 5.755 | 5.540 | 5.660 | 1,111,334 | -0.06(-1.05%) |
Dec 16, 2013 | 5.890 | 5.910 | 5.685 | 5.720 | 1,230,372 | -0.10(-1.72%) |
Dec 13, 2013 | 5.840 | 5.895 | 5.690 | 5.820 | 921,009 | +0.00(+0.00%) |
Dec 12, 2013 | 5.710 | 5.890 | 5.700 | 5.820 | 904,526 | +0.09(+1.57%) |
Dec 11, 2013 | 5.960 | 5.960 | 5.635 | 5.730 | 1,588,210 | -0.14(-2.39%) |
Dec 10, 2013 | 5.960 | 6.025 | 5.850 | 5.870 | 1,662,550 | -0.12(-2.09%) |
Dec 09, 2013 | 5.860 | 6.000 | 5.860 | 5.995 | 3,324,387 | +0.15(+2.48%) |
Dec 06, 2013 | 5.900 | 5.950 | 5.790 | 5.850 | 0 | +0.03(+0.52%) |
Dec 05, 2013 | 5.840 | 5.930 | 5.820 | 5.820 | 0 | -0.03(-0.51%) |
Dec 04, 2013 | 5.840 | 5.910 | 5.620 | 5.850 | 0 | -0.03(-0.51%) |
Dec 03, 2013 | 5.840 | 5.940 | 5.820 | 5.880 | 0 | +0.04(+0.68%) |
Dec 02, 2013 | 5.830 | 5.950 | 5.800 | 5.840 | 1,781,655 | +0.01(+0.17%) |
Nov 29, 2013 | 5.680 | 5.900 | 5.650 | 5.830 | 0 | +0.20(+3.55%) |
Nov 27, 2013 | 5.780 | 5.820 | 5.590 | 5.630 | 0 | -0.15(-2.60%) |
Nov 26, 2013 | 5.780 | 5.810 | 5.700 | 5.780 | 0 | +0.03(+0.52%) |
Nov 25, 2013 | 5.670 | 5.820 | 5.610 | 5.750 | 2,753,477 | +0.14(+2.50%) |
Nov 22, 2013 | 5.620 | 5.685 | 5.551 | 5.610 | 0 | +0.03(+0.54%) |
Nov 21, 2013 | 5.300 | 5.585 | 5.290 | 5.580 | 1,755,706 | +0.31(+5.88%) |
Nov 20, 2013 | 5.320 | 5.400 | 5.250 | 5.270 | 0 | -0.01(-0.19%) |
Nov 19, 2013 | 5.270 | 5.340 | 5.210 | 5.280 | 652,193 | -0.01(-0.19%) |
Nov 18, 2013 | 5.290 | 5.425 | 5.223 | 5.290 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.340 | 5.370 | 5.240 | 5.290 | 0 | -0.05(-0.94%) |
Nov 14, 2013 | 5.210 | 5.370 | 5.140 | 5.340 | 1,465,532 | +0.15(+2.89%) |
Nov 13, 2013 | 4.950 | 5.190 | 4.920 | 5.190 | 0 | +0.22(+4.43%) |
Nov 12, 2013 | 5.240 | 5.350 | 4.900 | 4.970 | 0 | -0.03(-0.60%) |
Nov 11, 2013 | 5.110 | 5.110 | 4.950 | 5.000 | 0 | +0.00(+0.10%) |
Nov 08, 2013 | 4.720 | 5.090 | 4.720 | 4.995 | 0 | +0.26(+5.60%) |
Nov 07, 2013 | 4.820 | 4.870 | 4.660 | 4.730 | 1,471,131 | -0.06(-1.25%) |
Nov 06, 2013 | 4.970 | 4.990 | 4.780 | 4.790 | 1,242,749 | -0.16(-3.23%) |
Nov 05, 2013 | 4.890 | 4.970 | 4.800 | 4.950 | 893,189 | +0.06(+1.12%) |
Nov 04, 2013 | 4.990 | 5.060 | 4.890 | 4.895 | 1,535,775 | -0.08(-1.51%) |
Nov 01, 2013 | 4.890 | 4.980 | 4.860 | 4.970 | 0 | +0.04(+0.81%) |
Oct 31, 2013 | 5.110 | 5.110 | 4.785 | 4.930 | 2,714,304 | -0.15(-2.86%) |
Oct 30, 2013 | 5.330 | 5.420 | 5.030 | 5.075 | 3,162,448 | -0.26(-4.87%) |
Oct 29, 2013 | 5.420 | 5.490 | 5.330 | 5.335 | 0 | -0.05(-1.02%) |
Oct 28, 2013 | 5.350 | 5.410 | 5.310 | 5.390 | 0 | +0.04(+0.75%) |
Oct 25, 2013 | 5.420 | 5.440 | 5.320 | 5.350 | 0 | -0.04(-0.74%) |
Oct 24, 2013 | 5.480 | 5.500 | 5.370 | 5.390 | 2,259,801 | -0.06(-1.10%) |
Oct 23, 2013 | 5.310 | 5.500 | 5.300 | 5.450 | 936,788 | +0.11(+1.96%) |
Oct 22, 2013 | 5.330 | 5.419 | 5.300 | 5.345 | 1,025,444 | +0.01(+0.28%) |
Oct 21, 2013 | 5.390 | 5.450 | 5.260 | 5.330 | 1,383,996 | -0.06(-1.11%) |
Oct 18, 2013 | 5.500 | 5.510 | 5.315 | 5.390 | 1,300,637 | -0.03(-0.55%) |
Oct 17, 2013 | 5.410 | 5.500 | 5.360 | 5.420 | 1,607,836 | -0.01(-0.18%) |
Oct 16, 2013 | 5.270 | 5.435 | 5.240 | 5.430 | 1,173,481 | +0.19(+3.63%) |
Oct 15, 2013 | 5.350 | 5.440 | 5.220 | 5.240 | 1,244,862 | -0.10(-1.87%) |
Oct 14, 2013 | 5.270 | 5.340 | 5.200 | 5.340 | 1,915,908 | +0.04(+0.85%) |
Oct 11, 2013 | 5.310 | 5.410 | 5.250 | 5.295 | 0 | +0.01(+0.28%) |
Oct 10, 2013 | 5.260 | 5.370 | 5.220 | 5.280 | 1,688,304 | +0.07(+1.34%) |
Oct 09, 2013 | 5.260 | 5.340 | 5.100 | 5.210 | 0 | -0.04(-0.76%) |
Oct 08, 2013 | 5.530 | 5.570 | 5.230 | 5.250 | 2,537,129 | -0.30(-5.41%) |
Oct 07, 2013 | 5.720 | 5.730 | 5.505 | 5.550 | 0 | -0.22(-3.81%) |
Oct 04, 2013 | 5.730 | 5.880 | 5.720 | 5.770 | 0 | +0.02(+0.35%) |
Oct 03, 2013 | 5.870 | 5.900 | 5.620 | 5.750 | 0 | -0.14(-2.38%) |
Oct 02, 2013 | 5.910 | 5.950 | 5.860 | 5.890 | 1,751,177 | -0.03(-0.51%) |