Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.870 | 2.980 | 2.765 | 2.800 | 311,580 | -0.10(-3.45%) |
Apr 29, 2015 | 2.900 | 2.950 | 2.860 | 2.900 | 108,251 | -0.01(-0.34%) |
Apr 28, 2015 | 2.950 | 2.970 | 2.863 | 2.910 | 142,660 | +0.01(+0.34%) |
Apr 27, 2015 | 3.000 | 3.040 | 2.850 | 2.900 | 190,012 | -0.11(-3.65%) |
Apr 24, 2015 | 3.040 | 3.040 | 2.990 | 3.010 | 488,875 | -0.02(-0.66%) |
Apr 23, 2015 | 3.000 | 3.070 | 2.980 | 3.030 | 215,674 | +0.01(+0.33%) |
Apr 22, 2015 | 3.050 | 3.090 | 2.990 | 3.020 | 218,573 | -0.01(-0.33%) |
Apr 21, 2015 | 2.860 | 3.070 | 2.850 | 3.030 | 337,968 | +0.18(+6.32%) |
Apr 20, 2015 | 2.700 | 2.860 | 2.680 | 2.850 | 224,135 | +0.15(+5.56%) |
Apr 17, 2015 | 2.650 | 2.720 | 2.550 | 2.700 | 253,678 | +0.04(+1.50%) |
Apr 16, 2015 | 2.720 | 2.730 | 2.655 | 2.660 | 340,881 | -0.07(-2.56%) |
Apr 15, 2015 | 2.740 | 2.750 | 2.710 | 2.730 | 177,513 | +0.00(+0.00%) |
Apr 14, 2015 | 2.880 | 2.890 | 2.730 | 2.730 | 139,566 | -0.15(-5.21%) |
Apr 13, 2015 | 2.940 | 2.970 | 2.830 | 2.880 | 119,914 | -0.04(-1.37%) |
Apr 10, 2015 | 2.980 | 3.000 | 2.900 | 2.920 | 106,232 | -0.03(-1.02%) |
Apr 09, 2015 | 2.910 | 2.991 | 2.910 | 2.950 | 92,427 | +0.03(+1.03%) |
Apr 08, 2015 | 2.950 | 2.985 | 2.855 | 2.920 | 307,338 | -0.07(-2.34%) |
Apr 07, 2015 | 2.980 | 3.020 | 2.970 | 2.990 | 142,719 | +0.01(+0.34%) |
Apr 06, 2015 | 3.000 | 3.040 | 2.900 | 2.980 | 141,966 | -0.03(-1.00%) |
Apr 02, 2015 | 3.020 | 3.010 | 3.010 | 3.010 | 145,200 | +0.01(+0.33%) |
Apr 01, 2015 | 2.950 | 3.010 | 2.920 | 3.000 | 188,131 | +0.05(+1.69%) |
Mar 31, 2015 | 3.030 | 3.070 | 2.920 | 2.950 | 149,732 | -0.08(-2.64%) |
Mar 30, 2015 | 2.880 | 3.040 | 2.870 | 3.030 | 157,829 | +0.15(+5.21%) |
Mar 27, 2015 | 3.020 | 3.030 | 2.850 | 2.880 | 171,280 | -0.12(-4.00%) |
Mar 26, 2015 | 2.960 | 3.040 | 2.930 | 3.000 | 182,863 | +0.02(+0.67%) |
Mar 25, 2015 | 3.020 | 3.050 | 2.930 | 2.980 | 243,770 | -0.02(-0.67%) |
Mar 24, 2015 | 3.050 | 3.075 | 2.910 | 3.000 | 206,148 | -0.01(-0.33%) |
Mar 23, 2015 | 3.000 | 3.050 | 3.000 | 3.010 | 134,974 | -0.01(-0.33%) |
Mar 20, 2015 | 3.090 | 3.130 | 3.010 | 3.020 | 300,801 | -0.04(-1.31%) |
Mar 19, 2015 | 3.035 | 3.120 | 3.030 | 3.060 | 163,938 | +0.03(+0.99%) |
Mar 18, 2015 | 3.030 | 3.085 | 3.000 | 3.030 | 268,401 | -0.03(-0.98%) |
Mar 17, 2015 | 3.000 | 3.070 | 2.910 | 3.060 | 866,261 | +0.00(+0.00%) |
Mar 16, 2015 | 3.190 | 3.200 | 2.550 | 3.060 | 1,822,291 | -0.25(-7.55%) |
Mar 13, 2015 | 3.080 | 3.350 | 3.080 | 3.310 | 311,593 | +0.23(+7.47%) |
Mar 12, 2015 | 3.110 | 3.120 | 3.040 | 3.080 | 209,901 | +0.01(+0.33%) |
Mar 11, 2015 | 3.020 | 3.100 | 3.000 | 3.070 | 135,850 | +0.07(+2.33%) |
Mar 10, 2015 | 3.100 | 3.110 | 2.970 | 3.000 | 206,665 | -0.10(-3.23%) |
Mar 09, 2015 | 3.000 | 3.110 | 2.966 | 3.100 | 140,867 | +0.12(+4.03%) |
Mar 06, 2015 | 3.000 | 3.010 | 2.920 | 2.980 | 192,515 | -0.04(-1.32%) |
Mar 05, 2015 | 3.000 | 3.180 | 3.000 | 3.020 | 151,107 | +0.02(+0.67%) |
Mar 04, 2015 | 3.000 | 3.080 | 2.920 | 3.000 | 196,996 | -0.02(-0.66%) |
Mar 03, 2015 | 3.030 | 3.070 | 3.000 | 3.020 | 66,653 | -0.05(-1.63%) |
Mar 02, 2015 | 3.080 | 3.110 | 2.990 | 3.070 | 115,560 | +0.01(+0.33%) |
Feb 27, 2015 | 3.050 | 3.100 | 2.990 | 3.060 | 180,996 | +0.01(+0.33%) |
Feb 26, 2015 | 2.980 | 3.070 | 2.980 | 3.050 | 192,185 | +0.05(+1.67%) |
Feb 25, 2015 | 2.950 | 3.060 | 2.925 | 3.000 | 207,269 | +0.05(+1.69%) |
Feb 24, 2015 | 2.590 | 2.965 | 2.560 | 2.950 | 641,017 | +0.38(+14.79%) |
Feb 23, 2015 | 2.950 | 2.990 | 2.510 | 2.570 | 1,060,115 | -0.36(-12.29%) |
Feb 20, 2015 | 3.020 | 3.025 | 2.880 | 2.930 | 354,014 | -0.08(-2.66%) |
Feb 19, 2015 | 3.050 | 3.110 | 3.000 | 3.010 | 96,591 | -0.04(-1.31%) |
Feb 18, 2015 | 3.110 | 3.140 | 3.020 | 3.050 | 130,817 | +0.03(+0.99%) |
Feb 17, 2015 | 3.130 | 3.240 | 3.010 | 3.020 | 213,463 | -0.10(-3.21%) |
Feb 13, 2015 | 3.290 | 3.120 | 3.120 | 3.120 | 219,000 | -0.18(-5.45%) |
Feb 12, 2015 | 3.310 | 3.380 | 3.280 | 3.300 | 112,964 | +0.03(+0.92%) |
Feb 11, 2015 | 3.430 | 3.440 | 3.260 | 3.270 | 120,459 | -0.16(-4.66%) |
Feb 10, 2015 | 3.330 | 3.550 | 3.270 | 3.430 | 184,004 | +0.14(+4.26%) |
Feb 09, 2015 | 3.360 | 3.540 | 3.280 | 3.290 | 139,426 | -0.07(-2.08%) |
Feb 06, 2015 | 3.400 | 3.550 | 3.290 | 3.360 | 207,581 | -0.03(-0.88%) |
Feb 05, 2015 | 3.420 | 3.440 | 3.290 | 3.390 | 170,017 | +0.03(+0.89%) |
Feb 04, 2015 | 3.280 | 3.400 | 3.240 | 3.360 | 178,460 | +0.06(+1.82%) |
Feb 03, 2015 | 3.220 | 3.350 | 3.190 | 3.300 | 114,678 | +0.09(+2.80%) |
Feb 02, 2015 | 3.170 | 3.250 | 2.990 | 3.210 | 616,377 | +0.06(+1.90%) |
Jan 30, 2015 | 3.080 | 3.200 | 3.080 | 3.150 | 149,150 | +0.02(+0.64%) |
Jan 29, 2015 | 3.250 | 3.340 | 3.090 | 3.130 | 180,874 | -0.12(-3.69%) |
Jan 28, 2015 | 3.420 | 3.420 | 3.230 | 3.250 | 130,025 | -0.17(-4.97%) |
Jan 27, 2015 | 3.440 | 3.510 | 3.350 | 3.420 | 90,534 | -0.07(-2.01%) |
Jan 26, 2015 | 3.450 | 3.490 | 3.350 | 3.490 | 106,798 | +0.02(+0.58%) |
Jan 23, 2015 | 3.490 | 3.500 | 3.370 | 3.470 | 95,750 | -0.02(-0.57%) |
Jan 22, 2015 | 3.430 | 3.500 | 3.260 | 3.490 | 104,760 | +0.09(+2.65%) |
Jan 21, 2015 | 3.450 | 3.520 | 3.340 | 3.400 | 64,177 | -0.07(-2.02%) |
Jan 20, 2015 | 3.690 | 3.690 | 3.420 | 3.470 | 152,799 | -0.14(-3.88%) |
Jan 16, 2015 | 3.410 | 3.660 | 3.410 | 3.610 | 222,043 | +0.19(+5.56%) |
Jan 15, 2015 | 3.680 | 3.720 | 3.410 | 3.420 | 258,050 | -0.27(-7.32%) |
Jan 14, 2015 | 3.700 | 3.850 | 3.670 | 3.690 | 143,840 | -0.07(-1.86%) |
Jan 13, 2015 | 3.820 | 3.910 | 3.720 | 3.760 | 130,919 | -0.01(-0.27%) |
Jan 12, 2015 | 4.000 | 4.010 | 3.740 | 3.770 | 148,228 | -0.16(-4.07%) |
Jan 09, 2015 | 4.000 | 4.150 | 3.900 | 3.930 | 536,466 | -0.08(-2.00%) |
Jan 08, 2015 | 4.100 | 4.160 | 3.970 | 4.010 | 104,305 | -0.04(-0.99%) |
Jan 07, 2015 | 4.180 | 4.190 | 3.957 | 4.050 | 131,485 | -0.06(-1.46%) |
Jan 06, 2015 | 4.260 | 4.340 | 4.080 | 4.110 | 113,071 | -0.12(-2.84%) |
Jan 05, 2015 | 4.410 | 4.480 | 4.170 | 4.230 | 659,617 | -0.22(-4.94%) |
Jan 02, 2015 | 4.480 | 4.550 | 4.395 | 4.450 | 112,865 | +0.01(+0.23%) |
Dec 31, 2014 | 4.530 | 4.440 | 4.440 | 4.440 | 131,700 | -0.06(-1.33%) |
Dec 30, 2014 | 4.320 | 4.530 | 4.290 | 4.500 | 111,641 | +0.14(+3.21%) |
Dec 29, 2014 | 4.590 | 4.590 | 4.260 | 4.360 | 79,079 | -0.21(-4.60%) |
Dec 26, 2014 | 4.550 | 4.590 | 4.490 | 4.570 | 52,151 | +0.06(+1.33%) |
Dec 24, 2014 | 4.450 | 4.510 | 4.510 | 4.510 | 49,300 | +0.09(+2.04%) |
Dec 23, 2014 | 4.500 | 4.580 | 4.270 | 4.420 | 112,636 | -0.09(-2.00%) |
Dec 22, 2014 | 4.680 | 4.740 | 4.430 | 4.510 | 109,062 | -0.17(-3.63%) |
Dec 19, 2014 | 4.670 | 4.700 | 4.580 | 4.680 | 350,155 | +0.00(+0.00%) |
Dec 18, 2014 | 4.660 | 4.715 | 4.560 | 4.680 | 204,327 | +0.07(+1.52%) |
Dec 17, 2014 | 4.110 | 4.620 | 4.110 | 4.610 | 324,063 | +0.51(+12.44%) |
Dec 16, 2014 | 4.090 | 4.200 | 4.020 | 4.100 | 247,164 | -0.05(-1.20%) |
Dec 15, 2014 | 4.600 | 4.600 | 4.115 | 4.150 | 309,726 | -0.44(-9.59%) |
Dec 12, 2014 | 4.550 | 4.690 | 4.545 | 4.590 | 160,529 | -0.02(-0.43%) |
Dec 11, 2014 | 4.670 | 4.740 | 4.560 | 4.610 | 94,589 | -0.05(-1.07%) |
Dec 10, 2014 | 4.880 | 4.880 | 4.530 | 4.660 | 235,086 | -0.22(-4.51%) |
Dec 09, 2014 | 4.510 | 4.910 | 4.420 | 4.880 | 171,711 | +0.30(+6.55%) |
Dec 08, 2014 | 4.510 | 4.630 | 4.460 | 4.580 | 217,362 | +0.02(+0.44%) |
Dec 05, 2014 | 4.550 | 4.610 | 4.460 | 4.560 | 167,811 | +0.00(+0.00%) |
Dec 04, 2014 | 4.600 | 4.675 | 4.480 | 4.560 | 193,943 | -0.05(-1.08%) |
Dec 03, 2014 | 4.510 | 4.680 | 4.485 | 4.610 | 277,890 | +0.12(+2.67%) |
Dec 02, 2014 | 4.430 | 4.570 | 4.430 | 4.490 | 325,145 | +0.02(+0.45%) |
Dec 01, 2014 | 4.500 | 4.561 | 4.400 | 4.470 | 119,234 | -0.07(-1.54%) |
Nov 28, 2014 | 4.660 | 4.690 | 4.500 | 4.540 | 67,506 | -0.11(-2.37%) |
Nov 26, 2014 | 4.630 | 4.650 | 4.650 | 4.650 | 74,300 | +0.01(+0.22%) |
Nov 25, 2014 | 4.740 | 4.740 | 4.530 | 4.640 | 115,911 | -0.07(-1.49%) |
Nov 24, 2014 | 4.500 | 4.720 | 4.430 | 4.710 | 211,734 | +0.23(+5.13%) |
Nov 21, 2014 | 4.270 | 4.540 | 4.250 | 4.480 | 655,904 | +0.29(+6.92%) |
Nov 20, 2014 | 4.460 | 4.510 | 4.140 | 4.190 | 217,870 | -0.31(-6.89%) |
Nov 19, 2014 | 4.660 | 4.660 | 4.470 | 4.500 | 130,342 | -0.16(-3.43%) |
Nov 18, 2014 | 4.630 | 4.780 | 4.591 | 4.660 | 62,912 | +0.01(+0.22%) |
Nov 17, 2014 | 4.760 | 4.830 | 4.610 | 4.650 | 158,995 | -0.13(-2.72%) |
Nov 14, 2014 | 4.900 | 4.900 | 4.660 | 4.780 | 111,289 | -0.12(-2.45%) |
Nov 13, 2014 | 4.970 | 5.057 | 4.820 | 4.900 | 153,735 | -0.05(-1.01%) |
Nov 12, 2014 | 4.910 | 5.050 | 4.880 | 4.950 | 104,832 | +0.03(+0.61%) |
Nov 11, 2014 | 5.030 | 5.030 | 4.830 | 4.920 | 105,945 | -0.12(-2.38%) |
Nov 10, 2014 | 4.910 | 5.050 | 4.830 | 5.040 | 71,493 | +0.10(+2.02%) |
Nov 07, 2014 | 5.070 | 5.070 | 4.830 | 4.940 | 379,528 | -0.13(-2.56%) |
Nov 06, 2014 | 5.000 | 5.095 | 4.970 | 5.070 | 195,527 | +0.09(+1.81%) |
Nov 05, 2014 | 5.250 | 5.290 | 4.900 | 4.980 | 244,606 | -0.25(-4.78%) |
Nov 04, 2014 | 5.270 | 5.380 | 5.200 | 5.230 | 106,603 | -0.04(-0.76%) |
Nov 03, 2014 | 5.210 | 5.300 | 5.150 | 5.270 | 188,953 | +0.05(+0.96%) |
Oct 31, 2014 | 5.280 | 5.280 | 5.110 | 5.220 | 185,444 | +0.08(+1.56%) |
Oct 30, 2014 | 5.100 | 5.180 | 5.070 | 5.140 | 309,151 | +0.03(+0.59%) |
Oct 29, 2014 | 5.120 | 5.160 | 5.000 | 5.110 | 200,666 | -0.02(-0.39%) |
Oct 28, 2014 | 5.010 | 5.160 | 4.980 | 5.130 | 167,707 | +0.16(+3.22%) |
Oct 27, 2014 | 4.900 | 4.950 | 4.950 | 4.970 | 83,859 | +0.02(+0.40%) |
Oct 24, 2014 | 4.950 | 4.990 | 4.850 | 4.950 | 176,607 | +0.02(+0.41%) |
Oct 23, 2014 | 4.890 | 5.010 | 4.840 | 4.930 | 117,939 | +0.13(+2.71%) |
Oct 22, 2014 | 4.880 | 4.960 | 4.780 | 4.800 | 179,234 | -0.09(-1.84%) |
Oct 21, 2014 | 4.880 | 4.910 | 4.740 | 4.890 | 119,629 | +0.01(+0.20%) |
Oct 20, 2014 | 4.800 | 4.990 | 4.800 | 4.880 | 117,261 | +0.03(+0.62%) |
Oct 17, 2014 | 4.980 | 5.069 | 4.780 | 4.850 | 156,211 | -0.05(-1.02%) |
Oct 16, 2014 | 4.810 | 5.040 | 4.760 | 4.900 | 127,831 | +0.00(+0.00%) |
Oct 15, 2014 | 4.640 | 4.940 | 4.568 | 4.900 | 160,062 | +0.16(+3.38%) |
Oct 14, 2014 | 4.780 | 4.910 | 4.630 | 4.740 | 217,579 | -0.02(-0.42%) |
Oct 13, 2014 | 4.850 | 4.950 | 4.680 | 4.760 | 276,620 | -0.09(-1.86%) |
Oct 10, 2014 | 4.650 | 5.130 | 4.650 | 4.850 | 583,672 | +0.08(+1.68%) |
Oct 09, 2014 | 4.960 | 5.020 | 4.710 | 4.770 | 201,503 | -0.17(-3.44%) |
Oct 08, 2014 | 5.030 | 5.090 | 4.571 | 4.940 | 311,220 | -0.13(-2.56%) |
Oct 07, 2014 | 5.120 | 5.190 | 5.010 | 5.070 | 114,225 | -0.07(-1.36%) |
Oct 06, 2014 | 5.200 | 5.280 | 5.040 | 5.140 | 187,721 | -0.09(-1.72%) |
Oct 03, 2014 | 5.280 | 5.310 | 5.160 | 5.230 | 136,365 | +0.00(+0.00%) |
Oct 02, 2014 | 5.100 | 5.300 | 5.100 | 5.230 | 175,236 | +0.10(+1.95%) |
Oct 01, 2014 | 5.160 | 5.250 | 5.090 | 5.130 | 178,721 | -0.02(-0.39%) |
Sep 30, 2014 | 5.160 | 5.330 | 5.073 | 5.150 | 364,043 | -0.03(-0.58%) |
Sep 29, 2014 | 5.120 | 5.230 | 5.060 | 5.180 | 159,420 | -0.03(-0.58%) |
Sep 26, 2014 | 5.040 | 5.249 | 5.010 | 5.210 | 167,017 | +0.19(+3.78%) |
Sep 25, 2014 | 5.120 | 5.160 | 4.970 | 5.020 | 136,940 | -0.18(-3.46%) |
Sep 24, 2014 | 4.990 | 5.220 | 4.980 | 5.200 | 194,354 | +0.24(+4.84%) |
Sep 23, 2014 | 5.250 | 5.310 | 4.900 | 4.960 | 324,033 | -0.30(-5.70%) |
Sep 22, 2014 | 5.360 | 5.470 | 5.240 | 5.260 | 150,694 | -0.06(-1.13%) |
Sep 19, 2014 | 5.630 | 5.700 | 5.156 | 5.320 | 354,980 | -0.32(-5.67%) |
Sep 18, 2014 | 5.630 | 5.710 | 5.600 | 5.640 | 157,702 | +0.02(+0.36%) |
Sep 17, 2014 | 5.760 | 5.790 | 5.570 | 5.620 | 100,180 | -0.12(-2.09%) |
Sep 16, 2014 | 5.710 | 5.830 | 5.680 | 5.740 | 89,975 | -0.01(-0.17%) |
Sep 15, 2014 | 5.820 | 5.850 | 5.500 | 5.750 | 170,259 | -0.06(-1.03%) |
Sep 12, 2014 | 6.020 | 6.040 | 5.770 | 5.810 | 151,658 | -0.19(-3.17%) |
Sep 11, 2014 | 5.960 | 6.010 | 5.900 | 6.000 | 106,720 | +0.00(+0.00%) |
Sep 10, 2014 | 6.030 | 6.030 | 5.841 | 6.000 | 280,404 | -0.01(-0.17%) |
Sep 09, 2014 | 6.020 | 6.130 | 5.940 | 6.010 | 120,059 | -0.06(-0.99%) |
Sep 08, 2014 | 5.970 | 6.080 | 5.930 | 6.070 | 96,090 | +0.08(+1.34%) |
Sep 05, 2014 | 5.880 | 6.040 | 5.800 | 5.990 | 123,757 | +0.06(+1.01%) |
Sep 04, 2014 | 5.870 | 6.050 | 5.870 | 5.930 | 157,265 | +0.07(+1.19%) |
Sep 03, 2014 | 6.100 | 6.100 | 5.820 | 5.860 | 122,403 | -0.22(-3.62%) |
Sep 02, 2014 | 5.960 | 6.130 | 5.900 | 6.080 | 380,760 | +0.13(+2.18%) |
Aug 29, 2014 | 5.730 | 5.950 | 5.950 | 5.950 | 194,900 | +0.22(+3.84%) |
Aug 28, 2014 | 5.770 | 5.840 | 5.750 | 5.730 | 104,110 | -0.05(-0.87%) |
Aug 27, 2014 | 5.920 | 5.920 | 5.760 | 5.780 | 174,483 | -0.12(-2.03%) |
Aug 26, 2014 | 5.660 | 5.950 | 5.650 | 5.900 | 264,418 | +0.24(+4.24%) |
Aug 25, 2014 | 5.540 | 5.800 | 5.540 | 5.660 | 217,743 | +0.12(+2.17%) |
Aug 22, 2014 | 5.410 | 5.700 | 5.330 | 5.540 | 211,318 | +0.14(+2.59%) |
Aug 21, 2014 | 5.450 | 5.450 | 5.350 | 5.400 | 175,255 | -0.06(-1.10%) |
Aug 20, 2014 | 5.400 | 5.500 | 5.360 | 5.460 | 190,726 | +0.04(+0.74%) |
Aug 19, 2014 | 5.370 | 5.430 | 5.370 | 5.420 | 117,112 | +0.03(+0.56%) |
Aug 18, 2014 | 5.390 | 5.410 | 5.281 | 5.390 | 284,210 | +0.04(+0.75%) |
Aug 15, 2014 | 5.400 | 5.400 | 5.290 | 5.350 | 168,851 | +0.01(+0.19%) |
Aug 14, 2014 | 5.240 | 5.350 | 5.210 | 5.340 | 152,887 | +0.09(+1.71%) |
Aug 13, 2014 | 5.270 | 5.420 | 5.220 | 5.250 | 362,013 | -0.01(-0.19%) |
Aug 12, 2014 | 5.310 | 5.340 | 5.170 | 5.260 | 292,700 | -0.09(-1.68%) |
Aug 11, 2014 | 5.220 | 5.360 | 5.110 | 5.350 | 217,741 | +0.18(+3.48%) |
Aug 08, 2014 | 5.050 | 5.250 | 5.030 | 5.170 | 367,584 | +0.13(+2.58%) |
Aug 07, 2014 | 5.030 | 5.150 | 4.980 | 5.040 | 278,678 | +0.04(+0.80%) |
Aug 06, 2014 | 4.500 | 5.010 | 4.494 | 5.000 | 370,247 | +0.45(+9.89%) |
Aug 05, 2014 | 4.570 | 4.670 | 4.500 | 4.550 | 179,609 | -0.05(-1.09%) |
Aug 04, 2014 | 4.520 | 4.630 | 4.370 | 4.600 | 324,110 | -0.01(-0.22%) |
Aug 01, 2014 | 4.820 | 4.860 | 4.520 | 4.610 | 267,754 | -0.19(-3.96%) |
Jul 31, 2014 | 4.910 | 4.950 | 4.740 | 4.800 | 222,860 | -0.17(-3.42%) |
Jul 30, 2014 | 4.910 | 5.000 | 4.860 | 4.970 | 163,741 | +0.07(+1.43%) |
Jul 29, 2014 | 4.760 | 4.940 | 4.760 | 4.900 | 123,518 | +0.16(+3.38%) |
Jul 28, 2014 | 5.000 | 5.010 | 4.680 | 4.740 | 337,492 | -0.27(-5.39%) |
Jul 25, 2014 | 5.060 | 5.140 | 5.000 | 5.010 | 258,266 | -0.12(-2.34%) |
Jul 24, 2014 | 5.250 | 5.300 | 5.070 | 5.130 | 282,493 | -0.11(-2.10%) |
Jul 23, 2014 | 5.200 | 5.320 | 5.140 | 5.240 | 386,616 | +0.08(+1.55%) |
Jul 22, 2014 | 5.060 | 5.180 | 5.020 | 5.160 | 238,797 | +0.13(+2.58%) |
Jul 21, 2014 | 4.980 | 5.045 | 4.900 | 5.030 | 242,273 | +0.00(+0.00%) |
Jul 18, 2014 | 4.960 | 5.130 | 4.960 | 5.030 | 153,944 | +0.04(+0.80%) |
Jul 17, 2014 | 5.000 | 5.110 | 4.960 | 4.990 | 186,309 | -0.03(-0.60%) |
Jul 16, 2014 | 5.130 | 5.140 | 4.980 | 5.020 | 171,458 | -0.07(-1.38%) |
Jul 15, 2014 | 5.190 | 5.220 | 5.040 | 5.090 | 224,488 | -0.09(-1.74%) |
Jul 14, 2014 | 5.290 | 5.300 | 5.120 | 5.180 | 198,999 | -0.02(-0.38%) |
Jul 11, 2014 | 5.040 | 5.290 | 5.040 | 5.200 | 173,327 | +0.14(+2.77%) |
Jul 10, 2014 | 5.050 | 5.120 | 5.000 | 5.060 | 234,476 | -0.07(-1.36%) |
Jul 09, 2014 | 5.190 | 5.275 | 5.090 | 5.130 | 204,405 | -0.05(-0.97%) |
Jul 08, 2014 | 5.210 | 5.250 | 4.980 | 5.180 | 293,419 | -0.07(-1.33%) |
Jul 07, 2014 | 5.290 | 5.370 | 5.200 | 5.250 | 267,982 | -0.06(-1.13%) |
Jul 03, 2014 | 5.260 | 5.310 | 5.310 | 5.310 | 82,700 | +0.05(+0.95%) |
Jul 02, 2014 | 5.200 | 5.280 | 5.170 | 5.260 | 219,967 | +0.04(+0.77%) |
Jul 01, 2014 | 5.370 | 5.400 | 5.170 | 5.220 | 403,764 | -0.03(-0.57%) |
Jun 30, 2014 | 4.910 | 5.300 | 4.850 | 5.250 | 835,173 | +0.35(+7.14%) |
Jun 27, 2014 | 4.930 | 5.290 | 4.900 | 4.900 | 3,911,392 | -0.04(-0.81%) |
Jun 26, 2014 | 5.090 | 5.090 | 4.875 | 4.940 | 294,263 | -0.11(-2.18%) |
Jun 25, 2014 | 4.900 | 5.220 | 4.850 | 5.050 | 481,063 | +0.08(+1.61%) |
Jun 24, 2014 | 5.280 | 5.360 | 4.940 | 4.970 | 333,576 | -0.30(-5.69%) |
Jun 23, 2014 | 5.500 | 5.500 | 5.160 | 5.270 | 410,737 | -0.14(-2.59%) |
Jun 20, 2014 | 5.410 | 5.470 | 5.330 | 5.410 | 283,282 | +0.07(+1.31%) |
Jun 19, 2014 | 5.380 | 5.410 | 5.250 | 5.340 | 221,430 | +0.02(+0.38%) |
Jun 18, 2014 | 5.300 | 5.460 | 5.230 | 5.320 | 244,377 | -0.01(-0.19%) |
Jun 17, 2014 | 5.340 | 5.530 | 5.260 | 5.330 | 569,373 | -0.01(-0.19%) |
Jun 16, 2014 | 5.080 | 5.410 | 5.030 | 5.340 | 666,877 | +0.32(+6.37%) |
Jun 13, 2014 | 4.930 | 5.089 | 4.830 | 5.020 | 310,484 | +0.13(+2.66%) |
Jun 12, 2014 | 4.760 | 5.000 | 4.740 | 4.890 | 315,531 | +0.08(+1.66%) |
Jun 11, 2014 | 4.700 | 4.830 | 4.629 | 4.810 | 344,843 | +0.05(+1.05%) |
Jun 10, 2014 | 4.970 | 4.980 | 4.700 | 4.760 | 508,308 | +0.14(+3.03%) |
Jun 06, 2014 | 4.740 | 4.800 | 4.550 | 4.620 | 276,510 | -0.04(-0.86%) |
Jun 05, 2014 | 4.470 | 4.710 | 4.470 | 4.660 | 377,321 | +0.15(+3.33%) |
Jun 04, 2014 | 4.520 | 4.570 | 4.460 | 4.510 | 176,210 | -0.02(-0.44%) |
Jun 03, 2014 | 4.400 | 4.530 | 4.320 | 4.530 | 247,087 | +0.14(+3.19%) |
Jun 02, 2014 | 4.150 | 4.510 | 4.100 | 4.390 | 461,362 | +0.28(+6.81%) |
May 30, 2014 | 3.850 | 4.130 | 3.850 | 4.110 | 368,713 | +0.30(+7.87%) |
May 29, 2014 | 3.870 | 3.910 | 3.730 | 3.810 | 99,323 | -0.04(-1.04%) |
May 28, 2014 | 3.790 | 3.980 | 3.790 | 3.850 | 139,691 | +0.01(+0.26%) |
May 27, 2014 | 3.800 | 3.840 | 3.750 | 3.840 | 104,455 | +0.05(+1.32%) |
May 23, 2014 | 3.680 | 3.790 | 3.790 | 3.790 | 127,500 | +0.13(+3.55%) |
May 22, 2014 | 3.620 | 3.740 | 3.571 | 3.660 | 62,017 | +0.10(+2.81%) |
May 21, 2014 | 3.620 | 3.680 | 3.510 | 3.560 | 107,819 | -0.07(-1.93%) |
May 20, 2014 | 3.650 | 3.700 | 3.510 | 3.630 | 148,175 | -0.03(-0.82%) |
May 19, 2014 | 3.760 | 3.760 | 3.640 | 3.660 | 137,183 | -0.05(-1.35%) |
May 16, 2014 | 3.670 | 3.735 | 3.600 | 3.710 | 295,551 | +0.03(+0.82%) |
May 15, 2014 | 3.540 | 3.760 | 3.485 | 3.680 | 192,488 | +0.12(+3.37%) |
May 14, 2014 | 3.790 | 3.870 | 3.560 | 3.560 | 202,756 | -0.26(-6.81%) |
May 13, 2014 | 3.570 | 3.865 | 3.570 | 3.820 | 262,785 | +0.16(+4.37%) |
May 12, 2014 | 3.540 | 3.670 | 3.540 | 3.660 | 148,337 | +0.12(+3.39%) |
May 09, 2014 | 3.440 | 3.570 | 3.370 | 3.540 | 183,654 | +0.10(+2.91%) |
May 08, 2014 | 3.660 | 3.720 | 3.380 | 3.440 | 312,764 | -0.25(-6.78%) |
May 07, 2014 | 4.010 | 4.025 | 3.630 | 3.690 | 384,850 | -0.33(-8.21%) |
May 06, 2014 | 4.030 | 4.140 | 4.000 | 4.020 | 180,226 | +0.00(+0.00%) |
May 05, 2014 | 4.040 | 4.080 | 3.990 | 4.020 | 56,678 | -0.05(-1.23%) |
May 02, 2014 | 4.130 | 4.155 | 4.050 | 4.070 | 164,265 | -0.06(-1.45%) |