Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.600 | 5.620 | 5.350 | 5.530 | 203,832 | -0.13(-2.30%) |
Apr 29, 2015 | 5.580 | 5.710 | 5.580 | 5.660 | 84,362 | +0.08(+1.43%) |
Apr 28, 2015 | 5.530 | 5.640 | 5.410 | 5.580 | 156,144 | +0.13(+2.39%) |
Apr 27, 2015 | 5.500 | 5.590 | 5.400 | 5.450 | 172,155 | -0.11(-1.98%) |
Apr 24, 2015 | 5.900 | 5.900 | 5.530 | 5.560 | 236,022 | -0.34(-5.76%) |
Apr 23, 2015 | 5.850 | 5.950 | 5.740 | 5.900 | 133,932 | +0.00(+0.00%) |
Apr 22, 2015 | 5.900 | 5.950 | 5.850 | 5.900 | 132,775 | +0.00(+0.00%) |
Apr 21, 2015 | 5.950 | 6.000 | 5.900 | 5.900 | 106,472 | -0.07(-1.17%) |
Apr 20, 2015 | 5.930 | 6.060 | 5.750 | 5.970 | 182,882 | +0.04(+0.67%) |
Apr 17, 2015 | 6.170 | 6.180 | 5.900 | 5.930 | 170,387 | -0.29(-4.66%) |
Apr 16, 2015 | 6.370 | 6.380 | 6.120 | 6.220 | 131,430 | -0.08(-1.27%) |
Apr 15, 2015 | 6.070 | 6.310 | 6.070 | 6.300 | 197,053 | +0.23(+3.79%) |
Apr 14, 2015 | 6.100 | 6.260 | 6.010 | 6.070 | 188,261 | -0.03(-0.49%) |
Apr 13, 2015 | 5.910 | 6.180 | 5.880 | 6.100 | 282,880 | +0.19(+3.21%) |
Apr 10, 2015 | 6.000 | 6.090 | 5.860 | 5.910 | 171,065 | -0.15(-2.48%) |
Apr 09, 2015 | 5.810 | 6.090 | 5.810 | 6.060 | 209,454 | +0.25(+4.30%) |
Apr 08, 2015 | 5.660 | 5.890 | 5.660 | 5.810 | 324,602 | +0.07(+1.22%) |
Apr 07, 2015 | 5.280 | 5.900 | 5.280 | 5.740 | 541,767 | +0.25(+4.55%) |
Apr 06, 2015 | 5.820 | 5.990 | 5.250 | 5.490 | 1,164,509 | -0.58(-9.56%) |
Apr 02, 2015 | 6.450 | 6.070 | 6.070 | 6.070 | 692,800 | -0.36(-5.60%) |
Apr 01, 2015 | 6.680 | 6.870 | 6.250 | 6.430 | 428,510 | -0.32(-4.74%) |
Mar 31, 2015 | 6.880 | 7.000 | 6.690 | 6.750 | 292,540 | -0.13(-1.89%) |
Mar 30, 2015 | 6.630 | 6.890 | 6.445 | 6.880 | 340,829 | +0.26(+3.93%) |
Mar 27, 2015 | 6.500 | 6.740 | 6.480 | 6.620 | 304,552 | +0.14(+2.16%) |
Mar 26, 2015 | 6.620 | 6.940 | 6.380 | 6.480 | 561,864 | -0.26(-3.86%) |
Mar 25, 2015 | 6.720 | 7.000 | 6.700 | 6.740 | 521,032 | -0.08(-1.17%) |
Mar 24, 2015 | 7.000 | 7.250 | 6.700 | 6.820 | 798,718 | -0.05(-0.73%) |
Mar 23, 2015 | 6.290 | 6.950 | 6.250 | 6.870 | 796,510 | +0.58(+9.22%) |
Mar 20, 2015 | 6.260 | 6.370 | 6.130 | 6.290 | 397,669 | +0.03(+0.48%) |
Mar 19, 2015 | 6.200 | 6.310 | 5.870 | 6.260 | 592,833 | +0.03(+0.48%) |
Mar 18, 2015 | 6.080 | 6.320 | 5.940 | 6.230 | 708,957 | +0.23(+3.83%) |
Mar 17, 2015 | 5.590 | 6.130 | 5.560 | 6.000 | 780,590 | +0.41(+7.33%) |
Mar 16, 2015 | 5.230 | 5.640 | 4.770 | 5.590 | 1,373,472 | +0.36(+6.88%) |
Mar 13, 2015 | 5.380 | 5.400 | 5.100 | 5.230 | 328,765 | -0.11(-2.06%) |
Mar 12, 2015 | 5.060 | 5.410 | 4.800 | 5.340 | 631,071 | +0.34(+6.80%) |
Mar 11, 2015 | 4.690 | 5.180 | 4.630 | 5.000 | 602,625 | +0.41(+8.93%) |
Mar 10, 2015 | 4.760 | 4.770 | 4.461 | 4.590 | 301,273 | -0.15(-3.16%) |
Mar 09, 2015 | 4.190 | 4.790 | 4.150 | 4.740 | 674,119 | +0.66(+16.18%) |
Mar 06, 2015 | 4.180 | 4.250 | 4.000 | 4.080 | 289,340 | -0.06(-1.45%) |
Mar 05, 2015 | 3.930 | 4.193 | 3.930 | 4.140 | 309,177 | +0.24(+6.15%) |
Mar 04, 2015 | 3.960 | 4.190 | 3.810 | 3.900 | 1,085,406 | +0.40(+11.43%) |
Mar 03, 2015 | 3.700 | 3.730 | 3.391 | 3.500 | 348,101 | -0.24(-6.42%) |
Mar 02, 2015 | 3.850 | 3.920 | 3.580 | 3.740 | 405,900 | +0.06(+1.63%) |
Feb 27, 2015 | 3.430 | 3.812 | 3.427 | 3.680 | 230,805 | +0.33(+9.85%) |
Feb 26, 2015 | 3.250 | 3.370 | 3.250 | 3.350 | 104,320 | +0.11(+3.40%) |
Feb 25, 2015 | 3.189 | 3.260 | 3.165 | 3.240 | 106,680 | +0.00(+0.00%) |
Feb 24, 2015 | 3.200 | 3.240 | 3.170 | 3.240 | 20,096 | +0.00(+0.00%) |
Feb 23, 2015 | 3.220 | 3.240 | 3.150 | 3.240 | 66,633 | +0.06(+1.89%) |
Feb 20, 2015 | 3.230 | 3.230 | 3.100 | 3.180 | 42,719 | -0.02(-0.63%) |
Feb 19, 2015 | 3.230 | 3.230 | 3.150 | 3.200 | 9,248 | -0.02(-0.62%) |
Feb 18, 2015 | 3.200 | 3.220 | 3.150 | 3.220 | 32,507 | +0.06(+1.90%) |
Feb 17, 2015 | 3.230 | 3.290 | 3.150 | 3.160 | 139,957 | -0.04(-1.25%) |
Feb 13, 2015 | 3.240 | 3.200 | 3.200 | 3.200 | 16,400 | +0.00(+0.00%) |
Feb 12, 2015 | 3.220 | 3.220 | 3.150 | 3.200 | 61,288 | +0.00(+0.00%) |
Feb 11, 2015 | 3.215 | 3.240 | 3.170 | 3.200 | 13,680 | +0.00(+0.00%) |
Feb 10, 2015 | 3.190 | 3.200 | 3.050 | 3.200 | 81,447 | +0.05(+1.59%) |
Feb 09, 2015 | 3.260 | 3.260 | 3.110 | 3.150 | 62,936 | -0.07(-2.17%) |
Feb 06, 2015 | 3.210 | 3.290 | 3.210 | 3.220 | 20,166 | -0.02(-0.62%) |
Feb 05, 2015 | 3.280 | 3.280 | 3.153 | 3.240 | 102,081 | +0.00(+0.00%) |
Feb 04, 2015 | 3.100 | 3.250 | 3.070 | 3.240 | 63,713 | +0.12(+3.85%) |
Feb 03, 2015 | 2.980 | 3.120 | 2.930 | 3.120 | 159,959 | +0.22(+7.59%) |
Feb 02, 2015 | 2.980 | 2.980 | 2.800 | 2.900 | 100,582 | -0.10(-3.33%) |
Jan 30, 2015 | 3.000 | 3.020 | 2.960 | 3.000 | 94,644 | -0.01(-0.33%) |
Jan 29, 2015 | 2.950 | 3.010 | 2.871 | 3.010 | 123,756 | +0.06(+2.03%) |
Jan 28, 2015 | 2.930 | 2.950 | 2.880 | 2.950 | 47,769 | +0.01(+0.34%) |
Jan 27, 2015 | 2.850 | 2.950 | 2.812 | 2.940 | 46,055 | +0.10(+3.52%) |
Jan 26, 2015 | 2.810 | 2.860 | 2.780 | 2.840 | 28,118 | +0.03(+1.07%) |
Jan 23, 2015 | 2.810 | 2.910 | 2.750 | 2.810 | 163,889 | +0.00(+0.00%) |
Jan 22, 2015 | 3.090 | 3.090 | 2.800 | 2.810 | 191,429 | -0.20(-6.64%) |
Jan 21, 2015 | 3.080 | 3.130 | 2.950 | 3.010 | 105,052 | -0.07(-2.27%) |
Jan 20, 2015 | 3.060 | 3.080 | 2.970 | 3.080 | 122,643 | +0.08(+2.67%) |
Jan 16, 2015 | 2.970 | 3.010 | 2.930 | 3.000 | 173,767 | +0.00(+0.00%) |
Jan 15, 2015 | 3.320 | 3.320 | 2.910 | 3.000 | 261,870 | -0.29(-8.81%) |
Jan 14, 2015 | 3.300 | 3.330 | 3.260 | 3.290 | 43,700 | -0.02(-0.60%) |
Jan 13, 2015 | 3.340 | 3.360 | 3.210 | 3.310 | 118,596 | -0.03(-0.90%) |
Jan 12, 2015 | 3.390 | 3.400 | 3.310 | 3.340 | 22,436 | -0.09(-2.62%) |
Jan 09, 2015 | 3.430 | 3.450 | 3.280 | 3.430 | 72,116 | +0.01(+0.29%) |
Jan 08, 2015 | 3.380 | 3.430 | 3.339 | 3.420 | 43,371 | +0.11(+3.32%) |
Jan 07, 2015 | 3.320 | 3.370 | 3.275 | 3.310 | 40,365 | -0.04(-1.19%) |
Jan 06, 2015 | 3.280 | 3.380 | 3.220 | 3.350 | 67,484 | +0.16(+5.02%) |
Jan 05, 2015 | 3.300 | 3.430 | 3.150 | 3.190 | 117,727 | -0.11(-3.33%) |
Jan 02, 2015 | 3.370 | 3.480 | 3.280 | 3.300 | 78,594 | -0.08(-2.37%) |
Dec 31, 2014 | 3.440 | 3.380 | 3.380 | 3.380 | 57,600 | -0.10(-2.87%) |
Dec 30, 2014 | 3.490 | 3.600 | 3.390 | 3.480 | 119,984 | +0.06(+1.75%) |
Dec 29, 2014 | 3.490 | 3.550 | 3.400 | 3.420 | 117,915 | -0.12(-3.39%) |
Dec 26, 2014 | 3.480 | 3.650 | 3.480 | 3.540 | 80,305 | +0.03(+0.85%) |
Dec 24, 2014 | 3.460 | 3.510 | 3.510 | 3.510 | 80,600 | +0.02(+0.57%) |
Dec 23, 2014 | 3.640 | 3.640 | 3.420 | 3.490 | 129,230 | -0.21(-5.68%) |
Dec 22, 2014 | 3.790 | 3.790 | 3.340 | 3.700 | 227,014 | -0.08(-2.12%) |
Dec 19, 2014 | 3.500 | 3.790 | 3.500 | 3.780 | 271,860 | +0.28(+8.00%) |
Dec 18, 2014 | 3.400 | 3.573 | 3.370 | 3.500 | 212,747 | +0.18(+5.42%) |
Dec 17, 2014 | 3.320 | 3.380 | 3.290 | 3.320 | 122,932 | -0.01(-0.30%) |
Dec 16, 2014 | 3.260 | 3.350 | 3.250 | 3.330 | 141,381 | +0.07(+2.15%) |
Dec 15, 2014 | 3.130 | 3.350 | 3.130 | 3.260 | 123,994 | +0.13(+4.15%) |
Dec 12, 2014 | 3.150 | 3.300 | 3.110 | 3.130 | 145,402 | -0.03(-0.95%) |
Dec 11, 2014 | 3.400 | 3.582 | 3.110 | 3.160 | 148,257 | -0.19(-5.67%) |
Dec 10, 2014 | 3.310 | 3.415 | 3.300 | 3.350 | 57,307 | +0.06(+1.82%) |
Dec 09, 2014 | 3.250 | 3.370 | 3.220 | 3.290 | 87,141 | +0.01(+0.30%) |
Dec 08, 2014 | 3.410 | 3.430 | 3.260 | 3.280 | 83,242 | -0.07(-2.09%) |
Dec 05, 2014 | 3.180 | 3.370 | 3.150 | 3.350 | 152,944 | +0.19(+6.01%) |
Dec 04, 2014 | 3.100 | 3.220 | 3.076 | 3.160 | 89,409 | +0.08(+2.60%) |
Dec 03, 2014 | 3.140 | 3.180 | 3.030 | 3.080 | 587,445 | -0.07(-2.22%) |
Dec 02, 2014 | 3.180 | 3.190 | 3.080 | 3.150 | 98,066 | -0.01(-0.32%) |
Dec 01, 2014 | 3.370 | 3.450 | 3.160 | 3.160 | 112,911 | -0.21(-6.23%) |
Nov 28, 2014 | 3.350 | 3.370 | 3.350 | 3.370 | 30,860 | +0.04(+1.20%) |
Nov 26, 2014 | 3.400 | 3.330 | 3.330 | 3.330 | 96,900 | -0.03(-0.89%) |
Nov 25, 2014 | 3.220 | 3.360 | 3.200 | 3.360 | 90,631 | +0.16(+5.00%) |
Nov 24, 2014 | 3.100 | 3.250 | 3.060 | 3.200 | 139,249 | +0.12(+3.90%) |
Nov 21, 2014 | 3.150 | 3.150 | 3.050 | 3.080 | 153,543 | -0.05(-1.60%) |
Nov 20, 2014 | 3.000 | 3.150 | 2.990 | 3.130 | 138,917 | +0.12(+3.99%) |
Nov 19, 2014 | 3.000 | 3.010 | 2.960 | 3.010 | 155,663 | +0.01(+0.33%) |
Nov 18, 2014 | 2.960 | 3.020 | 2.910 | 3.000 | 172,438 | +0.09(+3.09%) |
Nov 17, 2014 | 3.020 | 3.080 | 2.900 | 2.910 | 87,560 | -0.20(-6.43%) |
Nov 14, 2014 | 2.960 | 3.120 | 2.950 | 3.110 | 27,239 | +0.16(+5.42%) |
Nov 13, 2014 | 2.990 | 3.060 | 2.940 | 2.950 | 59,051 | -0.06(-1.99%) |
Nov 12, 2014 | 3.060 | 3.090 | 2.890 | 3.010 | 149,936 | -0.03(-0.99%) |
Nov 11, 2014 | 3.000 | 3.150 | 2.950 | 3.040 | 164,646 | +0.19(+6.67%) |
Nov 10, 2014 | 2.920 | 3.050 | 2.820 | 2.850 | 113,579 | -0.12(-4.04%) |
Nov 07, 2014 | 3.100 | 3.100 | 2.950 | 2.970 | 43,158 | -0.11(-3.57%) |
Nov 06, 2014 | 3.030 | 3.100 | 2.960 | 3.080 | 44,597 | +0.01(+0.33%) |
Nov 05, 2014 | 3.210 | 3.210 | 3.070 | 3.070 | 82,113 | -0.12(-3.76%) |
Nov 04, 2014 | 3.150 | 3.220 | 3.150 | 3.190 | 44,649 | -0.03(-0.93%) |
Nov 03, 2014 | 3.250 | 3.320 | 3.190 | 3.220 | 61,361 | -0.02(-0.62%) |
Oct 31, 2014 | 3.270 | 3.300 | 3.060 | 3.240 | 255,881 | +0.01(+0.31%) |
Oct 30, 2014 | 3.220 | 3.280 | 3.099 | 3.230 | 338,706 | -0.04(-1.22%) |
Oct 29, 2014 | 3.330 | 3.370 | 3.240 | 3.270 | 56,594 | -0.10(-2.97%) |
Oct 28, 2014 | 3.390 | 3.400 | 3.280 | 3.370 | 68,524 | -0.03(-0.88%) |
Oct 27, 2014 | 3.370 | 3.350 | 3.260 | 3.400 | 81,608 | +0.05(+1.49%) |
Oct 24, 2014 | 3.070 | 3.350 | 2.930 | 3.350 | 260,925 | +0.34(+11.30%) |
Oct 23, 2014 | 2.630 | 3.020 | 2.630 | 3.010 | 392,699 | +0.55(+22.36%) |
Oct 22, 2014 | 2.900 | 2.900 | 2.260 | 2.460 | 597,890 | -0.44(-15.17%) |
Oct 21, 2014 | 3.000 | 3.000 | 2.880 | 2.900 | 56,495 | -0.10(-3.33%) |
Oct 20, 2014 | 3.000 | 3.011 | 2.970 | 3.000 | 138,178 | +0.00(+0.00%) |
Oct 17, 2014 | 2.981 | 3.000 | 2.950 | 3.000 | 42,676 | +0.00(+0.00%) |
Oct 16, 2014 | 2.940 | 3.000 | 2.840 | 3.000 | 13,005 | -0.02(-0.66%) |
Oct 15, 2014 | 3.000 | 3.020 | 2.860 | 3.020 | 21,580 | +0.01(+0.33%) |
Oct 14, 2014 | 2.990 | 3.070 | 2.900 | 3.010 | 29,320 | +0.01(+0.33%) |
Oct 13, 2014 | 2.900 | 3.000 | 2.840 | 3.000 | 43,104 | +0.09(+3.09%) |
Oct 10, 2014 | 3.280 | 3.280 | 2.680 | 2.910 | 141,697 | -0.35(-10.74%) |
Oct 09, 2014 | 3.300 | 3.300 | 3.250 | 3.260 | 63,280 | -0.04(-1.21%) |
Oct 08, 2014 | 3.250 | 3.320 | 3.240 | 3.300 | 52,914 | +0.00(+0.00%) |
Oct 07, 2014 | 3.280 | 3.340 | 3.240 | 3.300 | 48,289 | +0.05(+1.54%) |
Oct 06, 2014 | 3.330 | 3.330 | 3.200 | 3.250 | 31,538 | -0.07(-2.11%) |
Oct 03, 2014 | 3.250 | 3.340 | 3.230 | 3.320 | 44,608 | +0.09(+2.79%) |
Oct 02, 2014 | 3.360 | 3.360 | 3.180 | 3.230 | 94,774 | -0.10(-3.00%) |
Oct 01, 2014 | 3.350 | 3.400 | 3.280 | 3.330 | 81,158 | -0.02(-0.60%) |
Sep 30, 2014 | 3.400 | 3.400 | 3.240 | 3.350 | 57,343 | -0.01(-0.30%) |
Sep 29, 2014 | 3.290 | 3.370 | 3.200 | 3.360 | 80,414 | +0.00(+0.00%) |
Sep 26, 2014 | 3.470 | 3.480 | 3.330 | 3.360 | 42,039 | -0.08(-2.33%) |
Sep 25, 2014 | 3.440 | 3.490 | 3.270 | 3.440 | 126,833 | +0.02(+0.58%) |
Sep 24, 2014 | 3.350 | 3.500 | 3.320 | 3.420 | 82,369 | +0.06(+1.79%) |
Sep 23, 2014 | 3.240 | 3.360 | 3.200 | 3.360 | 139,825 | +0.15(+4.67%) |
Sep 22, 2014 | 3.240 | 3.335 | 3.130 | 3.210 | 52,336 | -0.04(-1.23%) |
Sep 19, 2014 | 3.290 | 3.290 | 3.110 | 3.250 | 194,790 | +0.04(+1.25%) |
Sep 18, 2014 | 3.310 | 3.310 | 3.190 | 3.210 | 63,719 | -0.02(-0.62%) |
Sep 17, 2014 | 3.300 | 3.300 | 3.130 | 3.230 | 90,052 | -0.01(-0.31%) |
Sep 16, 2014 | 3.250 | 3.270 | 3.100 | 3.240 | 176,636 | -0.03(-0.92%) |
Sep 15, 2014 | 3.440 | 3.454 | 3.200 | 3.270 | 174,734 | -0.11(-3.25%) |
Sep 12, 2014 | 3.000 | 3.505 | 3.000 | 3.380 | 693,413 | +0.38(+12.67%) |
Sep 11, 2014 | 2.720 | 3.090 | 2.720 | 3.000 | 317,656 | +0.30(+11.11%) |
Sep 10, 2014 | 2.670 | 2.710 | 2.590 | 2.700 | 49,760 | +0.06(+2.27%) |
Sep 09, 2014 | 2.680 | 2.680 | 2.630 | 2.640 | 46,320 | -0.01(-0.38%) |
Sep 08, 2014 | 2.560 | 2.660 | 2.560 | 2.650 | 74,753 | +0.09(+3.52%) |
Sep 05, 2014 | 2.600 | 2.600 | 2.520 | 2.560 | 98,123 | -0.06(-2.29%) |
Sep 04, 2014 | 2.690 | 2.710 | 2.600 | 2.620 | 120,745 | -0.06(-2.24%) |
Sep 03, 2014 | 2.730 | 2.740 | 2.660 | 2.680 | 41,650 | -0.01(-0.37%) |
Sep 02, 2014 | 2.670 | 2.770 | 2.650 | 2.690 | 43,532 | +0.01(+0.37%) |
Aug 29, 2014 | 2.800 | 2.680 | 2.680 | 2.680 | 184,600 | -0.09(-3.25%) |
Aug 28, 2014 | 2.770 | 2.790 | 2.740 | 2.770 | 40,844 | -0.01(-0.36%) |
Aug 27, 2014 | 2.720 | 2.800 | 2.700 | 2.780 | 45,230 | +0.07(+2.58%) |
Aug 26, 2014 | 2.640 | 2.760 | 2.590 | 2.710 | 201,839 | +0.07(+2.65%) |
Aug 25, 2014 | 2.700 | 2.790 | 2.610 | 2.640 | 120,088 | -0.06(-2.22%) |
Aug 22, 2014 | 2.750 | 2.850 | 2.650 | 2.700 | 227,860 | -0.08(-2.88%) |
Aug 21, 2014 | 2.860 | 2.880 | 2.760 | 2.780 | 94,234 | -0.08(-2.80%) |
Aug 20, 2014 | 2.960 | 3.010 | 2.840 | 2.860 | 142,838 | -0.15(-4.98%) |
Aug 19, 2014 | 3.050 | 3.070 | 2.900 | 3.010 | 307,198 | -0.08(-2.59%) |
Aug 18, 2014 | 3.160 | 3.247 | 2.960 | 3.090 | 393,650 | +0.40(+14.87%) |
Aug 15, 2014 | 2.780 | 2.790 | 2.610 | 2.690 | 87,827 | -0.09(-3.24%) |
Aug 14, 2014 | 2.710 | 2.750 | 2.710 | 2.780 | 120,131 | +0.10(+3.73%) |
Aug 13, 2014 | 2.330 | 3.000 | 2.330 | 2.680 | 219,371 | +0.26(+10.74%) |
Aug 12, 2014 | 2.400 | 2.460 | 2.200 | 2.420 | 242,045 | -0.03(-1.22%) |
Aug 11, 2014 | 2.700 | 2.740 | 2.440 | 2.450 | 200,012 | -0.19(-7.20%) |
Aug 08, 2014 | 2.710 | 2.750 | 2.630 | 2.640 | 79,562 | -0.11(-4.00%) |
Aug 07, 2014 | 2.860 | 2.994 | 2.750 | 2.750 | 105,569 | -0.08(-2.83%) |
Aug 06, 2014 | 2.750 | 2.880 | 2.700 | 2.830 | 133,039 | -0.02(-0.70%) |
Aug 05, 2014 | 3.250 | 3.260 | 2.780 | 2.850 | 336,344 | -0.48(-14.41%) |
Aug 04, 2014 | 3.090 | 3.350 | 3.000 | 3.330 | 159,823 | +0.27(+8.82%) |
Aug 01, 2014 | 3.060 | 3.220 | 3.060 | 3.060 | 74,595 | -0.05(-1.61%) |
Jul 31, 2014 | 3.150 | 3.180 | 3.040 | 3.110 | 50,651 | -0.07(-2.20%) |
Jul 30, 2014 | 3.310 | 3.320 | 3.120 | 3.180 | 45,004 | -0.07(-2.15%) |
Jul 29, 2014 | 3.270 | 3.350 | 3.210 | 3.250 | 46,326 | -0.03(-0.91%) |
Jul 28, 2014 | 3.310 | 3.320 | 3.260 | 3.280 | 50,610 | -0.01(-0.30%) |
Jul 25, 2014 | 3.400 | 3.400 | 3.270 | 3.290 | 40,654 | -0.11(-3.24%) |
Jul 24, 2014 | 3.450 | 3.470 | 3.270 | 3.400 | 99,539 | -0.03(-0.87%) |
Jul 23, 2014 | 3.400 | 3.490 | 3.340 | 3.430 | 67,610 | +0.03(+0.88%) |
Jul 22, 2014 | 3.470 | 3.470 | 3.320 | 3.400 | 76,541 | -0.02(-0.58%) |
Jul 21, 2014 | 3.480 | 3.480 | 3.400 | 3.420 | 39,155 | -0.04(-1.16%) |
Jul 18, 2014 | 3.330 | 3.460 | 3.330 | 3.460 | 38,109 | +0.15(+4.53%) |
Jul 17, 2014 | 3.380 | 3.435 | 3.260 | 3.310 | 90,354 | -0.10(-2.93%) |
Jul 16, 2014 | 3.520 | 3.660 | 3.400 | 3.410 | 88,907 | -0.07(-2.01%) |
Jul 15, 2014 | 3.520 | 3.590 | 3.440 | 3.480 | 43,875 | -0.05(-1.42%) |
Jul 14, 2014 | 3.480 | 3.580 | 3.460 | 3.530 | 34,096 | +0.08(+2.32%) |
Jul 11, 2014 | 3.530 | 3.550 | 3.400 | 3.450 | 46,948 | -0.01(-0.29%) |
Jul 10, 2014 | 3.500 | 3.540 | 3.390 | 3.460 | 70,451 | +0.02(+0.58%) |
Jul 09, 2014 | 3.550 | 3.730 | 3.430 | 3.440 | 119,964 | -0.11(-3.10%) |
Jul 08, 2014 | 3.820 | 3.820 | 3.510 | 3.550 | 241,932 | -0.27(-7.07%) |
Jul 07, 2014 | 3.970 | 4.020 | 3.790 | 3.820 | 172,468 | -0.18(-4.50%) |
Jul 03, 2014 | 4.030 | 4.000 | 4.000 | 4.000 | 44,400 | +0.01(+0.25%) |
Jul 02, 2014 | 4.000 | 4.120 | 3.970 | 3.990 | 189,451 | -0.05(-1.24%) |
Jul 01, 2014 | 4.190 | 4.200 | 4.010 | 4.040 | 185,945 | -0.12(-2.88%) |
Jun 30, 2014 | 4.150 | 4.290 | 4.050 | 4.160 | 293,949 | +0.01(+0.24%) |
Jun 27, 2014 | 3.750 | 4.160 | 3.750 | 4.150 | 1,876,811 | +0.33(+8.64%) |
Jun 26, 2014 | 3.960 | 3.968 | 3.760 | 3.820 | 167,442 | -0.12(-3.05%) |
Jun 25, 2014 | 3.850 | 3.980 | 3.750 | 3.940 | 148,164 | +0.05(+1.29%) |
Jun 24, 2014 | 4.000 | 4.060 | 3.860 | 3.890 | 262,889 | -0.11(-2.75%) |
Jun 23, 2014 | 4.090 | 4.200 | 4.000 | 4.000 | 170,790 | -0.09(-2.20%) |
Jun 20, 2014 | 4.180 | 4.250 | 4.060 | 4.090 | 262,282 | -0.07(-1.68%) |
Jun 19, 2014 | 4.260 | 4.340 | 4.140 | 4.160 | 115,504 | -0.06(-1.42%) |
Jun 18, 2014 | 4.360 | 4.360 | 4.050 | 4.220 | 288,057 | -0.14(-3.21%) |
Jun 17, 2014 | 4.300 | 4.510 | 4.240 | 4.360 | 225,173 | +0.08(+1.87%) |
Jun 16, 2014 | 4.240 | 4.290 | 4.100 | 4.280 | 104,365 | +0.06(+1.42%) |
Jun 13, 2014 | 4.500 | 4.500 | 4.190 | 4.220 | 139,737 | -0.25(-5.59%) |
Jun 12, 2014 | 4.580 | 4.660 | 4.450 | 4.470 | 110,800 | -0.14(-3.04%) |
Jun 11, 2014 | 4.770 | 4.780 | 4.590 | 4.610 | 66,832 | -0.18(-3.76%) |
Jun 10, 2014 | 4.640 | 4.850 | 4.611 | 4.790 | 88,257 | +0.12(+2.57%) |
Jun 06, 2014 | 4.750 | 4.760 | 4.660 | 4.670 | 150,615 | -0.03(-0.64%) |
Jun 05, 2014 | 4.640 | 4.720 | 4.320 | 4.700 | 124,599 | +0.22(+4.91%) |
Jun 04, 2014 | 4.280 | 4.510 | 4.250 | 4.480 | 129,981 | +0.17(+3.94%) |
Jun 03, 2014 | 4.500 | 4.500 | 4.290 | 4.310 | 111,404 | -0.19(-4.22%) |
Jun 02, 2014 | 4.670 | 4.670 | 4.350 | 4.500 | 153,150 | -0.16(-3.43%) |
May 30, 2014 | 4.760 | 4.760 | 4.450 | 4.660 | 145,712 | -0.08(-1.69%) |
May 29, 2014 | 4.370 | 4.860 | 4.345 | 4.740 | 258,443 | +0.41(+9.47%) |
May 28, 2014 | 4.260 | 4.380 | 4.110 | 4.330 | 109,758 | +0.08(+1.88%) |
May 27, 2014 | 4.030 | 4.280 | 3.980 | 4.250 | 211,267 | +0.28(+7.05%) |
May 23, 2014 | 3.960 | 3.970 | 3.970 | 3.970 | 75,200 | -0.01(-0.25%) |
May 22, 2014 | 4.040 | 4.130 | 3.890 | 3.980 | 99,942 | +0.02(+0.51%) |
May 21, 2014 | 4.230 | 4.250 | 3.960 | 3.960 | 212,590 | -0.25(-5.94%) |
May 20, 2014 | 4.360 | 4.450 | 4.100 | 4.210 | 383,430 | -0.14(-3.22%) |
May 19, 2014 | 4.290 | 4.450 | 4.250 | 4.350 | 294,319 | +0.07(+1.64%) |
May 16, 2014 | 4.460 | 4.670 | 4.200 | 4.280 | 232,053 | -0.15(-3.39%) |
May 15, 2014 | 4.740 | 4.760 | 4.400 | 4.430 | 297,556 | -0.32(-6.74%) |
May 14, 2014 | 4.960 | 4.970 | 4.750 | 4.750 | 106,887 | -0.18(-3.65%) |
May 13, 2014 | 5.050 | 5.300 | 4.910 | 4.930 | 140,775 | -0.07(-1.40%) |
May 12, 2014 | 5.010 | 5.110 | 4.970 | 5.000 | 217,991 | +0.04(+0.81%) |
May 09, 2014 | 4.950 | 5.080 | 4.900 | 4.960 | 128,911 | -0.01(-0.20%) |
May 08, 2014 | 5.040 | 5.150 | 4.950 | 4.970 | 146,282 | -0.15(-2.93%) |
May 07, 2014 | 5.350 | 5.350 | 5.100 | 5.120 | 104,952 | -0.20(-3.76%) |
May 06, 2014 | 5.670 | 5.680 | 5.320 | 5.320 | 89,829 | -0.36(-6.34%) |
May 05, 2014 | 5.640 | 5.710 | 5.500 | 5.680 | 65,129 | -0.04(-0.70%) |
May 02, 2014 | 5.910 | 5.920 | 5.690 | 5.720 | 69,985 | -0.15(-2.56%) |