Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.560 | 6.660 | 6.434 | 6.560 | 16,537 | -0.15(-2.16%) |
Apr 29, 2015 | 6.840 | 6.840 | 6.300 | 6.705 | 20,220 | -0.10(-1.54%) |
Apr 28, 2015 | 6.310 | 6.950 | 6.260 | 6.810 | 49,293 | +0.20(+3.03%) |
Apr 27, 2015 | 7.010 | 7.010 | 6.580 | 6.610 | 28,028 | -0.36(-5.16%) |
Apr 24, 2015 | 6.900 | 7.010 | 6.900 | 6.970 | 24,093 | +0.02(+0.29%) |
Apr 23, 2015 | 6.950 | 7.010 | 6.900 | 6.950 | 18,303 | +0.00(+0.00%) |
Apr 22, 2015 | 6.890 | 7.025 | 6.870 | 6.950 | 36,260 | +0.02(+0.29%) |
Apr 21, 2015 | 6.900 | 6.980 | 6.860 | 6.930 | 27,039 | +0.03(+0.43%) |
Apr 20, 2015 | 6.990 | 6.990 | 6.810 | 6.900 | 22,116 | -0.09(-1.29%) |
Apr 17, 2015 | 6.910 | 7.060 | 6.900 | 6.990 | 151,877 | +0.02(+0.29%) |
Apr 16, 2015 | 7.000 | 7.060 | 6.950 | 6.970 | 12,504 | -0.03(-0.43%) |
Apr 15, 2015 | 7.000 | 7.050 | 6.970 | 7.000 | 31,506 | +0.00(+0.00%) |
Apr 14, 2015 | 7.030 | 7.030 | 6.945 | 7.000 | 14,086 | +0.06(+0.86%) |
Apr 13, 2015 | 6.980 | 7.080 | 6.910 | 6.940 | 45,437 | -0.06(-0.86%) |
Apr 10, 2015 | 7.010 | 7.060 | 6.930 | 7.000 | 55,664 | +0.06(+0.86%) |
Apr 09, 2015 | 6.970 | 7.000 | 6.900 | 6.940 | 19,809 | -0.06(-0.86%) |
Apr 08, 2015 | 6.940 | 7.080 | 6.910 | 7.000 | 56,721 | +0.00(+0.00%) |
Apr 07, 2015 | 6.900 | 7.000 | 6.900 | 7.000 | 17,030 | +0.07(+1.01%) |
Apr 06, 2015 | 7.000 | 7.020 | 6.900 | 6.930 | 43,362 | -0.04(-0.57%) |
Apr 02, 2015 | 6.910 | 6.970 | 6.970 | 6.970 | 48,100 | +0.02(+0.29%) |
Apr 01, 2015 | 6.760 | 6.950 | 6.690 | 6.950 | 24,241 | +0.29(+4.35%) |
Mar 31, 2015 | 6.900 | 6.920 | 6.630 | 6.660 | 29,817 | -0.26(-3.76%) |
Mar 30, 2015 | 6.890 | 6.950 | 6.870 | 6.920 | 10,785 | +0.07(+1.02%) |
Mar 27, 2015 | 6.960 | 7.010 | 6.840 | 6.850 | 37,628 | -0.10(-1.44%) |
Mar 26, 2015 | 6.780 | 7.010 | 6.780 | 6.950 | 28,715 | +0.13(+1.91%) |
Mar 25, 2015 | 6.940 | 6.940 | 6.800 | 6.820 | 8,750 | -0.06(-0.87%) |
Mar 24, 2015 | 6.950 | 7.010 | 6.800 | 6.880 | 29,631 | -0.03(-0.43%) |
Mar 23, 2015 | 6.780 | 6.950 | 6.760 | 6.910 | 18,798 | +0.13(+1.92%) |
Mar 20, 2015 | 6.920 | 6.950 | 6.780 | 6.780 | 49,749 | -0.15(-2.16%) |
Mar 19, 2015 | 6.900 | 7.080 | 6.900 | 6.930 | 38,344 | -0.02(-0.29%) |
Mar 18, 2015 | 7.040 | 7.090 | 6.774 | 6.950 | 42,190 | +0.09(+1.31%) |
Mar 17, 2015 | 6.750 | 7.080 | 6.750 | 6.860 | 71,206 | +0.09(+1.33%) |
Mar 16, 2015 | 6.760 | 6.830 | 6.760 | 6.770 | 27,138 | -0.01(-0.15%) |
Mar 13, 2015 | 6.760 | 6.830 | 6.720 | 6.780 | 23,192 | -0.03(-0.44%) |
Mar 12, 2015 | 6.860 | 6.860 | 6.760 | 6.810 | 26,699 | -0.01(-0.15%) |
Mar 11, 2015 | 6.870 | 6.870 | 6.760 | 6.820 | 35,104 | -0.05(-0.73%) |
Mar 10, 2015 | 6.830 | 6.990 | 6.550 | 6.870 | 24,490 | +0.04(+0.59%) |
Mar 09, 2015 | 6.980 | 6.980 | 6.680 | 6.830 | 29,989 | -0.12(-1.73%) |
Mar 06, 2015 | 6.810 | 7.040 | 6.763 | 6.950 | 66,651 | +0.20(+2.96%) |
Mar 05, 2015 | 6.630 | 6.770 | 6.550 | 6.750 | 55,804 | +0.12(+1.81%) |
Mar 04, 2015 | 6.500 | 6.730 | 6.400 | 6.630 | 121,320 | +0.23(+3.59%) |
Mar 03, 2015 | 6.400 | 6.520 | 6.290 | 6.400 | 54,081 | +0.05(+0.79%) |
Mar 02, 2015 | 6.150 | 6.460 | 6.150 | 6.350 | 53,744 | +0.22(+3.59%) |
Feb 27, 2015 | 5.860 | 6.150 | 5.860 | 6.130 | 53,391 | +0.24(+4.07%) |
Feb 26, 2015 | 5.890 | 5.960 | 5.840 | 5.890 | 13,532 | +0.08(+1.38%) |
Feb 25, 2015 | 5.890 | 5.960 | 5.810 | 5.810 | 34,465 | +0.00(+0.00%) |
Feb 24, 2015 | 5.850 | 5.900 | 5.808 | 5.810 | 11,587 | +0.00(+0.00%) |
Feb 23, 2015 | 5.809 | 5.900 | 5.800 | 5.810 | 10,163 | -0.06(-1.02%) |
Feb 20, 2015 | 5.800 | 5.910 | 5.800 | 5.870 | 17,678 | +0.04(+0.62%) |
Feb 19, 2015 | 5.830 | 5.870 | 5.787 | 5.834 | 24,679 | -0.06(-0.96%) |
Feb 18, 2015 | 5.830 | 5.930 | 5.830 | 5.890 | 8,465 | -0.01(-0.17%) |
Feb 17, 2015 | 5.830 | 5.960 | 5.830 | 5.900 | 19,959 | +0.00(+0.00%) |
Feb 13, 2015 | 5.860 | 5.900 | 5.900 | 5.900 | 22,200 | +0.04(+0.68%) |
Feb 12, 2015 | 5.850 | 5.900 | 5.700 | 5.860 | 15,029 | +0.00(+0.00%) |
Feb 11, 2015 | 5.930 | 5.930 | 5.830 | 5.860 | 10,146 | +0.01(+0.17%) |
Feb 10, 2015 | 5.810 | 5.880 | 5.730 | 5.850 | 4,946 | +0.04(+0.78%) |
Feb 09, 2015 | 5.920 | 5.990 | 5.760 | 5.805 | 8,727 | -0.08(-1.28%) |
Feb 06, 2015 | 5.970 | 5.970 | 5.870 | 5.880 | 8,686 | -0.01(-0.17%) |
Feb 05, 2015 | 5.850 | 5.900 | 5.820 | 5.890 | 12,737 | +0.06(+1.03%) |
Feb 04, 2015 | 5.850 | 5.900 | 5.800 | 5.830 | 9,584 | -0.05(-0.85%) |
Feb 03, 2015 | 5.890 | 5.930 | 5.650 | 5.880 | 29,337 | +0.06(+1.03%) |
Feb 02, 2015 | 5.960 | 5.960 | 5.660 | 5.820 | 12,894 | +0.01(+0.17%) |
Jan 30, 2015 | 5.830 | 5.970 | 5.760 | 5.810 | 11,273 | -0.05(-0.85%) |
Jan 29, 2015 | 5.730 | 5.880 | 5.620 | 5.860 | 8,920 | +0.10(+1.74%) |
Jan 28, 2015 | 5.960 | 5.980 | 5.760 | 5.760 | 25,704 | -0.22(-3.68%) |
Jan 27, 2015 | 5.950 | 6.150 | 5.930 | 5.980 | 12,250 | +0.02(+0.34%) |
Jan 26, 2015 | 5.910 | 6.200 | 5.910 | 5.960 | 16,383 | -0.01(-0.17%) |
Jan 23, 2015 | 6.020 | 6.100 | 5.970 | 5.970 | 14,522 | -0.07(-1.16%) |
Jan 22, 2015 | 6.110 | 6.110 | 6.000 | 6.040 | 27,228 | +0.03(+0.50%) |
Jan 21, 2015 | 6.120 | 6.130 | 6.000 | 6.010 | 27,668 | -0.05(-0.83%) |
Jan 20, 2015 | 6.000 | 6.200 | 5.990 | 6.060 | 55,792 | +0.00(+0.00%) |
Jan 16, 2015 | 6.040 | 6.110 | 6.030 | 6.060 | 24,058 | +0.02(+0.33%) |
Jan 15, 2015 | 5.900 | 6.080 | 5.800 | 6.040 | 11,521 | +0.09(+1.51%) |
Jan 14, 2015 | 5.880 | 6.090 | 5.845 | 5.950 | 19,932 | -0.04(-0.67%) |
Jan 13, 2015 | 6.090 | 6.100 | 5.960 | 5.990 | 7,197 | -0.04(-0.66%) |
Jan 12, 2015 | 5.970 | 6.085 | 5.960 | 6.030 | 2,093 | +0.03(+0.50%) |
Jan 09, 2015 | 6.030 | 6.040 | 5.890 | 6.000 | 14,575 | +0.01(+0.17%) |
Jan 08, 2015 | 5.970 | 6.070 | 5.950 | 5.990 | 9,515 | -0.03(-0.50%) |
Jan 07, 2015 | 6.080 | 6.130 | 5.870 | 6.020 | 43,454 | -0.03(-0.50%) |
Jan 06, 2015 | 6.100 | 6.130 | 5.960 | 6.050 | 22,777 | +0.01(+0.17%) |
Jan 05, 2015 | 6.050 | 6.100 | 6.000 | 6.040 | 30,485 | -0.09(-1.47%) |
Jan 02, 2015 | 6.030 | 6.170 | 6.030 | 6.130 | 9,015 | +0.15(+2.51%) |
Dec 31, 2014 | 5.910 | 5.980 | 5.980 | 5.980 | 27,700 | +0.03(+0.55%) |
Dec 30, 2014 | 6.010 | 6.017 | 5.830 | 5.947 | 12,077 | -0.13(-2.18%) |
Dec 29, 2014 | 6.000 | 6.180 | 5.920 | 6.080 | 22,775 | +0.06(+1.00%) |
Dec 26, 2014 | 6.130 | 6.200 | 6.010 | 6.020 | 9,796 | -0.03(-0.50%) |
Dec 24, 2014 | 5.780 | 6.050 | 6.050 | 6.050 | 16,500 | +0.33(+5.77%) |
Dec 23, 2014 | 5.490 | 5.920 | 5.490 | 5.720 | 63,400 | +0.28(+5.15%) |
Dec 22, 2014 | 5.370 | 5.480 | 5.300 | 5.440 | 16,363 | +0.12(+2.26%) |
Dec 19, 2014 | 5.480 | 5.480 | 5.320 | 5.320 | 15,461 | -0.10(-1.85%) |
Dec 18, 2014 | 5.360 | 5.500 | 5.350 | 5.420 | 13,526 | +0.07(+1.31%) |
Dec 17, 2014 | 5.391 | 5.490 | 5.305 | 5.350 | 27,794 | -0.01(-0.19%) |
Dec 16, 2014 | 5.430 | 5.450 | 5.330 | 5.360 | 24,176 | -0.04(-0.74%) |
Dec 15, 2014 | 5.300 | 5.450 | 5.280 | 5.400 | 17,793 | +0.13(+2.47%) |
Dec 12, 2014 | 5.250 | 5.440 | 5.080 | 5.270 | 21,788 | +0.04(+0.76%) |
Dec 11, 2014 | 5.260 | 5.300 | 5.190 | 5.230 | 20,472 | +0.07(+1.36%) |
Dec 10, 2014 | 5.280 | 5.290 | 5.150 | 5.160 | 14,689 | -0.04(-0.77%) |
Dec 09, 2014 | 5.260 | 5.290 | 5.180 | 5.200 | 19,715 | -0.08(-1.52%) |
Dec 08, 2014 | 5.190 | 5.290 | 5.150 | 5.280 | 14,333 | +0.06(+1.15%) |
Dec 05, 2014 | 5.230 | 5.290 | 5.220 | 5.220 | 12,504 | +0.01(+0.19%) |
Dec 04, 2014 | 5.290 | 5.290 | 5.210 | 5.210 | 24,199 | -0.07(-1.33%) |
Dec 03, 2014 | 5.190 | 5.320 | 5.150 | 5.280 | 13,191 | +0.06(+1.15%) |
Dec 02, 2014 | 5.200 | 5.300 | 5.190 | 5.220 | 20,934 | +0.03(+0.58%) |
Dec 01, 2014 | 5.250 | 5.250 | 5.160 | 5.190 | 29,856 | +0.04(+0.78%) |
Nov 28, 2014 | 5.160 | 5.170 | 5.150 | 5.150 | 10,479 | -0.01(-0.19%) |
Nov 26, 2014 | 5.200 | 5.160 | 5.160 | 5.160 | 39,100 | -0.09(-1.71%) |
Nov 25, 2014 | 5.190 | 5.270 | 5.088 | 5.250 | 36,747 | +0.19(+3.75%) |
Nov 24, 2014 | 5.080 | 5.330 | 5.060 | 5.060 | 270,631 | -0.05(-0.98%) |
Nov 21, 2014 | 5.130 | 5.210 | 5.100 | 5.110 | 137,451 | -0.02(-0.39%) |
Nov 20, 2014 | 5.150 | 5.170 | 5.060 | 5.130 | 48,517 | +0.01(+0.20%) |
Nov 19, 2014 | 5.160 | 5.170 | 5.120 | 5.120 | 17,407 | +0.02(+0.39%) |
Nov 18, 2014 | 5.020 | 5.190 | 5.020 | 5.100 | 16,748 | +0.11(+2.20%) |
Nov 17, 2014 | 5.000 | 5.040 | 4.940 | 4.990 | 17,338 | -0.00(-0.00%) |
Nov 14, 2014 | 5.000 | 5.035 | 4.950 | 4.990 | 34,169 | -0.01(-0.20%) |
Nov 13, 2014 | 5.080 | 5.080 | 5.000 | 5.000 | 12,970 | -0.03(-0.60%) |
Nov 12, 2014 | 4.932 | 5.030 | 4.932 | 5.030 | 12,663 | -0.01(-0.20%) |
Nov 11, 2014 | 5.020 | 5.130 | 4.940 | 5.040 | 12,212 | +0.00(+0.00%) |
Nov 10, 2014 | 5.050 | 5.100 | 5.030 | 5.040 | 12,239 | +0.01(+0.20%) |
Nov 07, 2014 | 5.100 | 5.156 | 5.000 | 5.030 | 21,353 | -0.08(-1.47%) |
Nov 06, 2014 | 5.100 | 5.120 | 5.000 | 5.105 | 10,350 | +0.09(+1.69%) |
Nov 05, 2014 | 5.100 | 5.190 | 5.000 | 5.020 | 328,333 | +0.31(+6.58%) |
Nov 04, 2014 | 4.630 | 4.910 | 4.630 | 4.710 | 6,434 | -0.15(-3.09%) |
Nov 03, 2014 | 4.880 | 4.980 | 4.700 | 4.860 | 8,682 | -0.04(-0.82%) |
Oct 31, 2014 | 4.870 | 4.910 | 4.850 | 4.900 | 12,144 | +0.05(+1.03%) |
Oct 29, 2014 | 4.650 | 4.850 | 4.850 | 4.850 | 2 | +0.17(+3.63%) |
Oct 28, 2014 | 4.586 | 4.700 | 4.586 | 4.680 | 15,887 | +0.09(+1.96%) |
Oct 27, 2014 | 4.560 | 4.650 | 4.550 | 4.590 | 24,508 | -0.06(-1.29%) |
Oct 24, 2014 | 4.620 | 4.740 | 4.600 | 4.650 | 32,877 | +0.00(+0.00%) |
Oct 23, 2014 | 4.740 | 4.900 | 4.650 | 4.650 | 22,152 | -0.08(-1.69%) |
Oct 22, 2014 | 4.730 | 4.855 | 4.700 | 4.730 | 29,894 | -0.02(-0.42%) |
Oct 21, 2014 | 5.000 | 4.940 | 4.700 | 4.750 | 29,935 | -0.19(-3.85%) |
Oct 20, 2014 | 4.900 | 4.900 | 4.751 | 4.940 | 24,712 | -0.02(-0.40%) |
Oct 17, 2014 | 4.850 | 5.020 | 4.800 | 4.960 | 31,300 | +0.10(+2.06%) |
Oct 16, 2014 | 4.810 | 5.090 | 4.810 | 4.860 | 23,055 | -0.15(-2.99%) |
Oct 15, 2014 | 4.575 | 5.060 | 4.500 | 5.010 | 15,696 | -0.02(-0.40%) |
Oct 14, 2014 | 5.110 | 5.110 | 5.020 | 5.030 | 15,207 | -0.02(-0.42%) |
Oct 13, 2014 | 5.120 | 5.120 | 5.030 | 5.051 | 10,010 | -0.06(-1.15%) |
Oct 10, 2014 | 5.020 | 5.120 | 5.020 | 5.110 | 24,760 | +0.09(+1.79%) |
Oct 09, 2014 | 4.940 | 5.030 | 4.940 | 5.020 | 24,177 | +0.17(+3.51%) |
Oct 08, 2014 | 4.730 | 4.922 | 4.730 | 4.850 | 13,286 | +0.08(+1.68%) |
Oct 07, 2014 | 4.750 | 4.780 | 4.750 | 4.770 | 9,615 | -0.01(-0.21%) |
Oct 06, 2014 | 4.900 | 4.900 | 4.760 | 4.780 | 17,798 | -0.15(-3.04%) |
Oct 03, 2014 | 4.950 | 4.970 | 4.920 | 4.930 | 14,387 | -0.09(-1.79%) |
Oct 02, 2014 | 5.060 | 5.090 | 5.000 | 5.020 | 10,058 | -0.01(-0.20%) |
Oct 01, 2014 | 4.960 | 5.030 | 4.900 | 5.030 | 10,976 | +0.09(+1.82%) |
Sep 30, 2014 | 4.880 | 5.010 | 4.870 | 4.940 | 24,977 | -0.09(-1.79%) |
Sep 29, 2014 | 5.020 | 5.030 | 5.000 | 5.030 | 7,211 | +0.03(+0.60%) |
Sep 26, 2014 | 5.010 | 5.030 | 5.000 | 5.000 | 6,137 | +0.00(+0.00%) |
Sep 25, 2014 | 5.050 | 5.080 | 4.904 | 5.000 | 11,498 | -0.03(-0.60%) |
Sep 24, 2014 | 5.030 | 5.100 | 5.030 | 5.030 | 11,044 | -0.03(-0.59%) |
Sep 23, 2014 | 5.060 | 5.090 | 4.830 | 5.060 | 14,207 | -0.04(-0.78%) |
Sep 22, 2014 | 5.030 | 5.110 | 5.000 | 5.100 | 14,445 | +0.02(+0.39%) |
Sep 19, 2014 | 5.030 | 5.110 | 5.010 | 5.080 | 41,935 | +0.05(+0.99%) |
Sep 18, 2014 | 4.860 | 5.060 | 4.850 | 5.030 | 22,335 | +0.13(+2.65%) |
Sep 17, 2014 | 5.030 | 5.031 | 4.850 | 4.900 | 38,270 | -0.14(-2.87%) |
Sep 16, 2014 | 5.030 | 5.080 | 5.001 | 5.045 | 10,671 | +0.04(+0.90%) |
Sep 15, 2014 | 5.180 | 5.180 | 5.000 | 5.000 | 13,479 | -0.14(-2.72%) |
Sep 12, 2014 | 5.070 | 5.170 | 5.070 | 5.140 | 14,704 | +0.02(+0.49%) |
Sep 11, 2014 | 5.080 | 5.170 | 5.060 | 5.115 | 13,937 | -0.00(-0.10%) |
Sep 10, 2014 | 5.120 | 5.150 | 5.040 | 5.120 | 8,715 | +0.00(+0.00%) |
Sep 09, 2014 | 5.120 | 5.170 | 5.120 | 5.120 | 31,404 | +0.00(+0.00%) |
Sep 08, 2014 | 5.120 | 5.150 | 5.000 | 5.120 | 10,678 | +0.02(+0.39%) |
Sep 05, 2014 | 5.110 | 5.150 | 4.950 | 5.100 | 10,346 | -0.01(-0.19%) |
Sep 04, 2014 | 5.130 | 5.155 | 5.110 | 5.110 | 19,419 | -0.04(-0.78%) |
Sep 03, 2014 | 5.130 | 5.170 | 5.120 | 5.150 | 33,922 | +0.02(+0.39%) |
Sep 02, 2014 | 5.120 | 5.160 | 5.120 | 5.130 | 24,127 | +0.01(+0.20%) |
Aug 29, 2014 | 5.110 | 5.120 | 5.120 | 5.120 | 16,100 | -0.01(-0.29%) |
Aug 28, 2014 | 5.160 | 5.170 | 5.110 | 5.135 | 6,222 | +0.00(+0.10%) |
Aug 27, 2014 | 5.166 | 5.170 | 5.110 | 5.130 | 38,033 | -0.03(-0.63%) |
Aug 26, 2014 | 5.170 | 5.170 | 5.170 | 5.163 | 8,600 | +0.01(+0.24%) |
Aug 25, 2014 | 5.180 | 5.180 | 5.120 | 5.150 | 24,625 | +0.00(+0.00%) |
Aug 22, 2014 | 5.030 | 5.200 | 5.030 | 5.150 | 40,322 | +0.12(+2.39%) |
Aug 21, 2014 | 5.050 | 5.080 | 5.020 | 5.030 | 9,878 | -0.05(-0.98%) |
Aug 20, 2014 | 5.020 | 5.040 | 5.020 | 5.080 | 21,296 | +0.04(+0.79%) |
Aug 19, 2014 | 5.000 | 5.050 | 5.000 | 5.040 | 18,367 | +0.05(+1.00%) |
Aug 18, 2014 | 4.960 | 5.010 | 4.960 | 4.990 | 56,932 | +0.06(+1.22%) |
Aug 15, 2014 | 4.850 | 4.960 | 4.850 | 4.930 | 63,559 | +0.17(+3.57%) |
Aug 14, 2014 | 4.770 | 4.900 | 4.760 | 4.760 | 9,692 | -0.01(-0.21%) |
Aug 13, 2014 | 4.800 | 4.890 | 4.790 | 4.770 | 10,589 | -0.05(-1.04%) |
Aug 12, 2014 | 4.860 | 4.860 | 4.800 | 4.820 | 5,575 | -0.06(-1.23%) |
Aug 11, 2014 | 4.850 | 4.940 | 4.850 | 4.880 | 7,014 | +0.05(+1.04%) |
Aug 08, 2014 | 4.880 | 4.925 | 4.800 | 4.830 | 10,181 | -0.08(-1.63%) |
Aug 07, 2014 | 4.920 | 4.928 | 4.890 | 4.910 | 17,947 | +0.10(+2.08%) |
Aug 06, 2014 | 4.700 | 4.949 | 4.700 | 4.810 | 102,749 | +0.28(+6.18%) |
Aug 05, 2014 | 4.450 | 4.600 | 4.450 | 4.530 | 8,240 | +0.04(+0.89%) |
Aug 04, 2014 | 4.520 | 4.580 | 4.480 | 4.490 | 20,363 | -0.06(-1.32%) |
Aug 01, 2014 | 4.450 | 4.640 | 4.450 | 4.550 | 3,452 | -0.09(-1.94%) |
Jul 31, 2014 | 4.670 | 4.690 | 4.540 | 4.640 | 9,480 | +0.05(+1.09%) |
Jul 30, 2014 | 4.640 | 4.640 | 4.430 | 4.590 | 21,696 | +0.09(+2.00%) |
Jul 29, 2014 | 4.542 | 4.640 | 4.500 | 4.500 | 54,565 | -0.03(-0.66%) |
Jul 28, 2014 | 4.530 | 4.640 | 4.500 | 4.530 | 22,413 | -0.02(-0.44%) |
Jul 25, 2014 | 4.570 | 4.650 | 4.520 | 4.550 | 15,434 | -0.11(-2.36%) |
Jul 24, 2014 | 4.700 | 4.700 | 4.580 | 4.660 | 3,616 | -0.04(-0.85%) |
Jul 23, 2014 | 4.620 | 4.750 | 4.550 | 4.700 | 53,041 | +0.14(+3.07%) |
Jul 22, 2014 | 4.530 | 4.600 | 4.500 | 4.560 | 62,202 | +0.04(+0.88%) |
Jul 21, 2014 | 4.460 | 4.590 | 4.460 | 4.520 | 33,581 | +0.01(+0.22%) |
Jul 18, 2014 | 4.590 | 4.600 | 4.500 | 4.510 | 6,121 | +0.00(+0.11%) |
Jul 17, 2014 | 4.500 | 4.560 | 4.500 | 4.505 | 9,375 | -0.01(-0.33%) |
Jul 16, 2014 | 4.500 | 4.560 | 4.500 | 4.520 | 7,873 | +0.00(+0.00%) |
Jul 15, 2014 | 4.550 | 4.605 | 4.500 | 4.520 | 11,085 | -0.10(-2.16%) |
Jul 14, 2014 | 4.550 | 4.670 | 4.550 | 4.620 | 31,978 | +0.07(+1.54%) |
Jul 11, 2014 | 4.517 | 4.640 | 4.490 | 4.550 | 97,847 | +0.05(+1.11%) |
Jul 10, 2014 | 4.440 | 4.600 | 4.422 | 4.500 | 7,643 | -0.04(-0.88%) |
Jul 09, 2014 | 4.470 | 4.660 | 4.450 | 4.540 | 9,372 | +0.06(+1.34%) |
Jul 08, 2014 | 4.480 | 4.550 | 4.470 | 4.480 | 6,556 | -0.03(-0.67%) |
Jul 07, 2014 | 4.530 | 4.590 | 4.510 | 4.510 | 16,072 | -0.05(-1.10%) |
Jul 03, 2014 | 4.530 | 4.560 | 4.560 | 4.560 | 18,200 | +0.04(+0.88%) |
Jul 02, 2014 | 4.450 | 4.570 | 4.450 | 4.520 | 33,595 | +0.03(+0.67%) |
Jul 01, 2014 | 4.440 | 4.500 | 4.440 | 4.490 | 54,399 | -0.01(-0.22%) |
Jun 30, 2014 | 4.460 | 4.530 | 4.450 | 4.500 | 8,780 | -0.03(-0.66%) |
Jun 27, 2014 | 4.390 | 4.530 | 4.360 | 4.530 | 40,925 | +0.07(+1.57%) |
Jun 26, 2014 | 4.430 | 4.500 | 4.430 | 4.460 | 8,151 | +0.00(+0.00%) |
Jun 25, 2014 | 4.420 | 4.480 | 4.420 | 4.460 | 3,133 | +0.00(+0.00%) |
Jun 24, 2014 | 4.530 | 4.530 | 4.410 | 4.460 | 18,439 | -0.03(-0.67%) |
Jun 23, 2014 | 4.421 | 4.540 | 4.421 | 4.490 | 34,044 | -0.04(-0.88%) |
Jun 20, 2014 | 4.460 | 4.540 | 4.460 | 4.530 | 30,691 | +0.04(+0.89%) |
Jun 19, 2014 | 4.410 | 4.540 | 4.410 | 4.490 | 14,699 | -0.03(-0.66%) |
Jun 18, 2014 | 4.450 | 4.540 | 4.420 | 4.520 | 12,734 | +0.05(+1.12%) |
Jun 17, 2014 | 4.520 | 4.520 | 4.440 | 4.470 | 3,261 | -0.01(-0.22%) |
Jun 16, 2014 | 4.470 | 4.490 | 4.440 | 4.480 | 13,202 | -0.01(-0.22%) |
Jun 13, 2014 | 4.470 | 4.510 | 4.470 | 4.490 | 14,344 | +0.00(+0.00%) |
Jun 12, 2014 | 4.510 | 4.510 | 4.480 | 4.490 | 8,143 | -0.01(-0.22%) |
Jun 11, 2014 | 4.460 | 4.500 | 4.460 | 4.500 | 4,203 | +0.01(+0.22%) |
Jun 10, 2014 | 4.500 | 4.530 | 4.480 | 4.490 | 7,217 | -0.10(-2.18%) |
Jun 06, 2014 | 4.510 | 4.590 | 4.480 | 4.590 | 16,881 | +0.06(+1.32%) |
Jun 05, 2014 | 4.470 | 4.530 | 4.450 | 4.530 | 10,260 | +0.03(+0.67%) |
Jun 04, 2014 | 4.560 | 4.560 | 4.450 | 4.500 | 20,648 | -0.02(-0.44%) |
Jun 03, 2014 | 4.410 | 4.520 | 4.401 | 4.520 | 33,142 | +0.00(+0.00%) |
Jun 02, 2014 | 4.580 | 4.580 | 4.450 | 4.520 | 27,796 | -0.03(-0.66%) |
May 30, 2014 | 4.481 | 4.580 | 4.480 | 4.550 | 21,998 | +0.05(+1.11%) |
May 29, 2014 | 4.420 | 4.530 | 4.410 | 4.500 | 17,610 | +0.05(+1.12%) |
May 28, 2014 | 4.440 | 4.510 | 4.440 | 4.450 | 3,760 | -0.02(-0.45%) |
May 27, 2014 | 4.500 | 4.540 | 4.470 | 4.470 | 10,360 | -0.02(-0.45%) |
May 23, 2014 | 4.430 | 4.490 | 4.490 | 4.490 | 9,000 | -0.03(-0.66%) |
May 22, 2014 | 4.480 | 4.560 | 4.460 | 4.520 | 6,923 | +0.07(+1.57%) |
May 21, 2014 | 4.500 | 4.530 | 4.420 | 4.450 | 17,517 | -0.01(-0.22%) |
May 20, 2014 | 4.460 | 4.510 | 4.440 | 4.460 | 8,837 | -0.02(-0.45%) |
May 19, 2014 | 4.470 | 4.519 | 4.460 | 4.480 | 32,046 | -0.03(-0.67%) |
May 16, 2014 | 4.420 | 4.510 | 4.420 | 4.510 | 23,570 | +0.02(+0.45%) |
May 15, 2014 | 4.480 | 4.500 | 4.440 | 4.490 | 29,762 | +0.01(+0.22%) |
May 14, 2014 | 4.340 | 4.490 | 4.340 | 4.480 | 46,451 | +0.26(+6.16%) |
May 13, 2014 | 4.300 | 4.305 | 4.220 | 4.220 | 8,405 | -0.09(-2.09%) |
May 12, 2014 | 4.300 | 4.320 | 4.240 | 4.310 | 12,354 | +0.04(+0.94%) |
May 09, 2014 | 4.200 | 4.280 | 4.200 | 4.270 | 15,390 | +0.05(+1.18%) |
May 08, 2014 | 4.260 | 4.270 | 4.200 | 4.220 | 16,677 | -0.02(-0.47%) |
May 07, 2014 | 4.280 | 4.290 | 4.220 | 4.240 | 14,169 | -0.08(-1.85%) |
May 06, 2014 | 4.360 | 4.380 | 4.240 | 4.320 | 58,834 | -0.08(-1.82%) |
May 05, 2014 | 4.390 | 4.420 | 4.360 | 4.400 | 32,002 | -0.04(-0.90%) |
May 02, 2014 | 4.410 | 4.448 | 4.370 | 4.440 | 29,244 | +0.01(+0.11%) |