Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.660 | 1.720 | 1.610 | 1.640 | 22,235 | -0.04(-2.38%) |
May 28, 2015 | 1.710 | 1.710 | 1.650 | 1.680 | 4,387 | -0.07(-4.00%) |
May 27, 2015 | 1.635 | 1.800 | 1.630 | 1.750 | 31,550 | +0.12(+7.37%) |
May 26, 2015 | 1.657 | 1.690 | 1.620 | 1.630 | 71,971 | -0.08(-4.68%) |
May 22, 2015 | 1.690 | 1.710 | 1.710 | 1.710 | 7,500 | +0.02(+1.18%) |
May 21, 2015 | 1.714 | 1.760 | 1.690 | 1.690 | 18,385 | +0.00(+0.00%) |
May 20, 2015 | 1.740 | 1.740 | 1.690 | 1.690 | 28,551 | +0.00(+0.00%) |
May 19, 2015 | 1.820 | 1.756 | 1.650 | 1.690 | 10,309 | +0.03(+1.81%) |
May 18, 2015 | 1.600 | 1.710 | 1.600 | 1.660 | 19,702 | -0.05(-2.92%) |
May 15, 2015 | 1.820 | 1.820 | 1.700 | 1.710 | 6,174 | -0.07(-3.93%) |
May 14, 2015 | 1.630 | 1.790 | 1.630 | 1.780 | 8,468 | +0.00(+0.00%) |
May 13, 2015 | 1.810 | 1.810 | 1.650 | 1.780 | 20,860 | -0.03(-1.66%) |
May 12, 2015 | 1.880 | 1.880 | 1.751 | 1.810 | 14,903 | -0.07(-3.72%) |
May 11, 2015 | 1.850 | 1.890 | 1.850 | 1.880 | 2,969 | -0.02(-1.05%) |
May 08, 2015 | 2.000 | 2.000 | 1.850 | 1.900 | 51,383 | -0.09(-4.52%) |
May 07, 2015 | 2.090 | 2.130 | 1.950 | 1.990 | 24,615 | -0.14(-6.57%) |
May 06, 2015 | 2.060 | 2.150 | 1.970 | 2.130 | 24,689 | +0.02(+0.95%) |
May 05, 2015 | 2.010 | 2.130 | 1.990 | 2.110 | 29,362 | +0.03(+1.44%) |
May 04, 2015 | 2.000 | 2.150 | 1.960 | 2.080 | 56,948 | +0.08(+4.00%) |
May 01, 2015 | 1.940 | 2.000 | 1.935 | 2.000 | 1,100 | +0.01(+0.50%) |
Apr 30, 2015 | 1.950 | 2.050 | 1.950 | 1.990 | 53,207 | +0.04(+2.05%) |
Apr 29, 2015 | 1.900 | 2.080 | 1.900 | 1.950 | 51,666 | +0.06(+3.17%) |
Apr 28, 2015 | 1.890 | 2.025 | 1.860 | 1.890 | 11,458 | -0.01(-0.53%) |
Apr 27, 2015 | 1.851 | 1.975 | 1.851 | 1.900 | 21,868 | +0.00(+0.00%) |
Apr 24, 2015 | 2.090 | 2.100 | 1.825 | 1.900 | 37,471 | -0.10(-5.00%) |
Apr 23, 2015 | 1.930 | 2.000 | 1.840 | 2.000 | 31,046 | +0.13(+6.95%) |
Apr 22, 2015 | 1.830 | 1.890 | 1.830 | 1.870 | 3,391 | -0.04(-2.09%) |
Apr 21, 2015 | 1.820 | 1.930 | 1.810 | 1.910 | 21,569 | -0.03(-1.55%) |
Apr 20, 2015 | 2.020 | 2.089 | 1.900 | 1.940 | 46,160 | -0.00(-0.21%) |
Apr 17, 2015 | 1.880 | 1.986 | 1.830 | 1.944 | 14,214 | -0.01(-0.31%) |
Apr 16, 2015 | 1.920 | 2.150 | 1.890 | 1.950 | 55,918 | +0.01(+0.52%) |
Apr 15, 2015 | 1.720 | 2.070 | 1.720 | 1.940 | 77,739 | +0.19(+10.86%) |
Apr 14, 2015 | 1.870 | 1.870 | 1.760 | 1.750 | 37,678 | -0.07(-3.85%) |
Apr 13, 2015 | 1.800 | 1.900 | 1.800 | 1.820 | 50,391 | -0.04(-2.15%) |
Apr 10, 2015 | 1.740 | 2.090 | 1.650 | 1.860 | 278,122 | +0.22(+13.41%) |
Apr 09, 2015 | 1.800 | 1.880 | 1.600 | 1.640 | 98,027 | +0.08(+5.13%) |
Apr 08, 2015 | 1.630 | 1.650 | 1.550 | 1.560 | 103,870 | -0.09(-5.45%) |
Apr 07, 2015 | 1.600 | 1.650 | 1.580 | 1.650 | 19,172 | +0.00(+0.10%) |
Apr 06, 2015 | 1.680 | 1.710 | 1.570 | 1.648 | 72,098 | +0.01(+0.51%) |
Apr 02, 2015 | 1.690 | 1.640 | 1.640 | 1.640 | 38,700 | -0.11(-6.29%) |
Apr 01, 2015 | 1.760 | 1.760 | 1.700 | 1.750 | 31,155 | -0.05(-2.78%) |
Mar 31, 2015 | 1.900 | 1.900 | 1.700 | 1.800 | 10,607 | -0.11(-5.71%) |
Mar 30, 2015 | 1.820 | 1.950 | 1.660 | 1.909 | 64,610 | +0.25(+15.00%) |
Mar 27, 2015 | 1.970 | 1.970 | 1.650 | 1.660 | 46,894 | -0.20(-10.75%) |
Mar 26, 2015 | 1.950 | 2.020 | 1.760 | 1.860 | 52,136 | -0.15(-7.47%) |
Mar 25, 2015 | 1.940 | 2.240 | 1.930 | 2.010 | 62,234 | -0.29(-12.61%) |
Mar 24, 2015 | 1.620 | 2.530 | 1.610 | 2.300 | 122,375 | +0.66(+40.25%) |
Mar 23, 2015 | 1.460 | 1.720 | 1.460 | 1.640 | 29,876 | +0.18(+12.33%) |
Mar 20, 2015 | 1.430 | 1.471 | 1.430 | 1.460 | 12,516 | +0.03(+2.10%) |
Mar 19, 2015 | 1.431 | 1.450 | 1.430 | 1.430 | 3,830 | -0.05(-3.38%) |
Mar 18, 2015 | 1.460 | 1.490 | 1.430 | 1.480 | 13,419 | +0.06(+4.23%) |
Mar 17, 2015 | 1.420 | 1.480 | 1.420 | 1.420 | 26,142 | -0.03(-2.07%) |
Mar 16, 2015 | 1.470 | 1.592 | 1.450 | 1.450 | 6,839 | -0.09(-5.84%) |
Mar 13, 2015 | 1.540 | 1.600 | 1.450 | 1.540 | 33,427 | +0.01(+0.65%) |
Mar 12, 2015 | 1.600 | 1.600 | 1.520 | 1.530 | 5,392 | -0.07(-4.38%) |
Mar 11, 2015 | 1.610 | 1.618 | 1.600 | 1.600 | 4,605 | -0.01(-0.62%) |
Mar 10, 2015 | 1.690 | 1.690 | 1.610 | 1.610 | 7,153 | -0.03(-1.83%) |
Mar 09, 2015 | 1.600 | 1.680 | 1.600 | 1.640 | 7,503 | +0.12(+7.89%) |
Mar 06, 2015 | 1.520 | 1.590 | 1.520 | 1.520 | 23,509 | -0.03(-1.94%) |
Mar 05, 2015 | 1.536 | 1.585 | 1.520 | 1.550 | 11,190 | +0.03(+1.97%) |
Mar 04, 2015 | 1.590 | 1.530 | 1.510 | 1.520 | 28,205 | -0.01(-0.65%) |
Mar 03, 2015 | 1.700 | 1.700 | 1.530 | 1.530 | 20,373 | -0.17(-10.00%) |
Mar 02, 2015 | 1.700 | 1.700 | 1.640 | 1.700 | 14,244 | +0.03(+1.80%) |
Feb 27, 2015 | 1.750 | 1.750 | 1.670 | 1.670 | 6,424 | -0.03(-1.76%) |
Feb 26, 2015 | 1.700 | 1.750 | 1.660 | 1.700 | 25,124 | +0.05(+3.03%) |
Feb 25, 2015 | 1.690 | 1.710 | 1.650 | 1.650 | 27,524 | -0.03(-1.79%) |
Feb 24, 2015 | 1.657 | 1.750 | 1.657 | 1.680 | 32,880 | +0.04(+2.44%) |
Feb 23, 2015 | 1.720 | 1.760 | 1.584 | 1.640 | 35,527 | -0.04(-2.38%) |
Feb 20, 2015 | 1.660 | 1.710 | 1.660 | 1.680 | 31,418 | +0.01(+0.60%) |
Feb 19, 2015 | 1.750 | 1.750 | 1.650 | 1.670 | 52,570 | -0.08(-4.57%) |
Feb 18, 2015 | 2.130 | 2.130 | 1.720 | 1.750 | 96,018 | -0.27(-13.37%) |
Feb 17, 2015 | 2.260 | 2.405 | 2.000 | 2.020 | 105,620 | -0.09(-4.27%) |
Feb 13, 2015 | 2.020 | 2.110 | 2.110 | 2.110 | 39,700 | +0.15(+7.65%) |
Feb 12, 2015 | 2.030 | 2.200 | 1.900 | 1.960 | 61,973 | -0.11(-5.31%) |
Feb 11, 2015 | 2.220 | 2.340 | 2.000 | 2.070 | 60,035 | -0.23(-10.00%) |
Feb 10, 2015 | 3.080 | 3.100 | 2.240 | 2.300 | 174,754 | -0.62(-21.23%) |
Feb 09, 2015 | 2.600 | 3.200 | 2.600 | 2.920 | 160,070 | +0.33(+12.74%) |
Feb 06, 2015 | 2.121 | 2.590 | 2.120 | 2.590 | 55,814 | +0.50(+23.92%) |
Feb 05, 2015 | 1.950 | 2.200 | 1.950 | 2.090 | 49,473 | +0.13(+6.63%) |
Feb 04, 2015 | 1.990 | 2.090 | 1.660 | 1.960 | 55,680 | -0.02(-1.01%) |
Feb 03, 2015 | 1.890 | 1.990 | 1.800 | 1.980 | 55,208 | +0.17(+9.39%) |
Feb 02, 2015 | 1.720 | 1.854 | 1.640 | 1.810 | 26,128 | +0.16(+9.70%) |
Jan 30, 2015 | 1.710 | 1.730 | 1.551 | 1.650 | 25,527 | +0.02(+1.21%) |
Jan 29, 2015 | 1.480 | 1.710 | 1.480 | 1.630 | 94,320 | +0.27(+19.86%) |
Jan 28, 2015 | 1.380 | 1.380 | 1.350 | 1.360 | 3,401 | -0.01(-0.73%) |
Jan 27, 2015 | 1.340 | 1.390 | 1.300 | 1.370 | 11,715 | +0.08(+6.20%) |
Jan 26, 2015 | 1.350 | 1.420 | 1.270 | 1.290 | 33,374 | -0.06(-4.44%) |
Jan 23, 2015 | 1.450 | 1.450 | 1.330 | 1.350 | 24,298 | -0.09(-6.25%) |
Jan 22, 2015 | 1.496 | 1.496 | 1.330 | 1.440 | 43,868 | +0.02(+1.41%) |
Jan 21, 2015 | 1.960 | 1.970 | 1.410 | 1.420 | 70,001 | -0.13(-8.39%) |
Jan 20, 2015 | 1.586 | 1.629 | 1.550 | 1.550 | 10,807 | -0.07(-4.32%) |
Jan 16, 2015 | 1.760 | 1.826 | 1.540 | 1.620 | 33,546 | -0.11(-6.36%) |
Jan 15, 2015 | 1.810 | 1.820 | 1.730 | 1.730 | 19,570 | -0.08(-4.42%) |
Jan 14, 2015 | 1.810 | 1.910 | 1.810 | 1.810 | 10,460 | -0.11(-5.73%) |
Jan 13, 2015 | 2.000 | 2.000 | 1.920 | 1.920 | 8,916 | -0.05(-2.54%) |
Jan 12, 2015 | 1.850 | 2.046 | 1.800 | 1.970 | 73,994 | +0.11(+5.91%) |
Jan 09, 2015 | 1.850 | 1.920 | 1.850 | 1.860 | 3,700 | +0.02(+1.09%) |
Jan 08, 2015 | 2.010 | 2.010 | 1.813 | 1.840 | 23,993 | -0.05(-2.65%) |
Jan 07, 2015 | 1.910 | 1.980 | 1.890 | 1.890 | 9,234 | -0.02(-1.05%) |
Jan 06, 2015 | 2.040 | 2.040 | 1.880 | 1.910 | 13,634 | -0.04(-2.05%) |
Jan 05, 2015 | 2.020 | 2.095 | 1.950 | 1.950 | 12,415 | -0.01(-0.51%) |
Jan 02, 2015 | 2.060 | 2.110 | 1.960 | 1.960 | 2,101 | -0.01(-0.51%) |
Dec 31, 2014 | 1.980 | 1.970 | 1.970 | 1.970 | 12,600 | +0.03(+1.55%) |
Dec 30, 2014 | 2.070 | 2.090 | 1.850 | 1.940 | 46,914 | -0.14(-6.73%) |
Dec 29, 2014 | 2.060 | 2.140 | 2.060 | 2.080 | 11,915 | -0.04(-1.89%) |
Dec 26, 2014 | 2.050 | 2.220 | 2.050 | 2.120 | 23,655 | +0.05(+2.42%) |
Dec 24, 2014 | 2.120 | 2.070 | 2.070 | 2.070 | 7,300 | -0.03(-1.43%) |
Dec 23, 2014 | 2.265 | 2.510 | 2.060 | 2.100 | 36,957 | -0.17(-7.49%) |
Dec 22, 2014 | 2.500 | 2.500 | 2.270 | 2.270 | 13,443 | -0.02(-0.87%) |
Dec 19, 2014 | 2.270 | 2.446 | 2.270 | 2.290 | 28,789 | +0.04(+1.78%) |
Dec 18, 2014 | 2.180 | 2.290 | 2.170 | 2.250 | 4,856 | +0.14(+6.64%) |
Dec 17, 2014 | 2.210 | 2.270 | 2.110 | 2.110 | 35,798 | -0.03(-1.40%) |
Dec 16, 2014 | 2.099 | 2.240 | 2.090 | 2.140 | 11,148 | +0.04(+1.90%) |
Dec 15, 2014 | 2.250 | 2.250 | 2.030 | 2.100 | 25,978 | -0.19(-8.30%) |
Dec 12, 2014 | 2.630 | 2.630 | 2.250 | 2.290 | 45,266 | -0.27(-10.55%) |
Dec 11, 2014 | 2.719 | 2.719 | 2.560 | 2.560 | 5,924 | +0.05(+1.99%) |
Dec 10, 2014 | 2.520 | 2.636 | 2.510 | 2.510 | 12,312 | -0.02(-0.79%) |
Dec 09, 2014 | 2.600 | 2.630 | 2.500 | 2.530 | 7,733 | +0.03(+1.20%) |
Dec 08, 2014 | 2.600 | 2.600 | 2.500 | 2.500 | 16,323 | -0.14(-5.30%) |
Dec 05, 2014 | 2.750 | 2.750 | 2.630 | 2.640 | 19,333 | -0.11(-4.00%) |
Dec 04, 2014 | 2.630 | 2.900 | 2.630 | 2.750 | 28,011 | +0.03(+1.10%) |
Dec 03, 2014 | 2.630 | 2.759 | 2.550 | 2.720 | 23,236 | -0.02(-0.73%) |
Dec 02, 2014 | 2.500 | 2.770 | 2.500 | 2.740 | 53,094 | +0.03(+1.11%) |
Dec 01, 2014 | 2.900 | 3.047 | 2.610 | 2.710 | 52,728 | -0.19(-6.55%) |
Nov 28, 2014 | 3.050 | 3.070 | 2.810 | 2.900 | 69,921 | -0.16(-5.23%) |
Nov 26, 2014 | 3.320 | 3.060 | 3.060 | 3.060 | 59,000 | -0.29(-8.66%) |
Nov 25, 2014 | 3.340 | 3.430 | 3.340 | 3.350 | 5,570 | +0.03(+0.90%) |
Nov 24, 2014 | 3.440 | 3.450 | 3.310 | 3.320 | 14,261 | -0.08(-2.35%) |
Nov 21, 2014 | 3.550 | 3.550 | 3.400 | 3.400 | 17,565 | -0.13(-3.68%) |
Nov 20, 2014 | 3.690 | 3.740 | 3.500 | 3.530 | 21,570 | +0.04(+1.15%) |
Nov 19, 2014 | 3.530 | 3.550 | 3.400 | 3.490 | 20,186 | -0.04(-1.13%) |
Nov 18, 2014 | 3.530 | 3.690 | 3.500 | 3.530 | 25,240 | +0.00(+0.00%) |
Nov 17, 2014 | 3.610 | 3.640 | 3.500 | 3.530 | 30,018 | -0.11(-3.02%) |
Nov 14, 2014 | 3.690 | 3.690 | 3.460 | 3.640 | 78,614 | -0.12(-3.19%) |
Nov 13, 2014 | 3.690 | 4.040 | 3.610 | 3.760 | 291,413 | -0.01(-0.27%) |
Nov 12, 2014 | 3.910 | 4.010 | 3.680 | 3.770 | 95,178 | -0.27(-6.68%) |
Nov 11, 2014 | 4.410 | 4.460 | 3.880 | 4.040 | 116,821 | -0.36(-8.18%) |
Nov 10, 2014 | 4.470 | 4.740 | 4.370 | 4.400 | 18,852 | -0.10(-2.22%) |
Nov 07, 2014 | 4.551 | 4.600 | 4.450 | 4.500 | 2,932 | +0.03(+0.56%) |
Nov 06, 2014 | 4.370 | 4.720 | 4.300 | 4.475 | 42,074 | +0.05(+1.24%) |
Nov 05, 2014 | 4.650 | 4.690 | 4.270 | 4.420 | 35,080 | -0.21(-4.54%) |
Nov 04, 2014 | 4.560 | 4.640 | 4.510 | 4.630 | 13,935 | +0.00(+0.00%) |
Nov 03, 2014 | 4.800 | 4.800 | 4.500 | 4.630 | 31,674 | -0.11(-2.32%) |
Oct 31, 2014 | 5.070 | 5.070 | 4.460 | 4.740 | 135,764 | -0.30(-5.95%) |
Oct 30, 2014 | 5.370 | 5.370 | 4.860 | 5.040 | 74,443 | -0.35(-6.49%) |
Oct 29, 2014 | 5.300 | 5.390 | 5.250 | 5.390 | 75,175 | +0.05(+0.94%) |
Oct 28, 2014 | 5.390 | 5.390 | 5.250 | 5.340 | 28,867 | -0.04(-0.74%) |
Oct 27, 2014 | 5.270 | 5.390 | 5.290 | 5.380 | 28,544 | +0.09(+1.70%) |
Oct 24, 2014 | 5.260 | 5.300 | 5.140 | 5.290 | 36,370 | +0.30(+6.01%) |
Oct 23, 2014 | 5.290 | 5.370 | 4.990 | 4.990 | 58,509 | -0.27(-5.13%) |
Oct 22, 2014 | 5.300 | 5.390 | 5.210 | 5.260 | 59,241 | -0.02(-0.38%) |
Oct 21, 2014 | 5.250 | 5.280 | 5.040 | 5.280 | 31,453 | +0.14(+2.72%) |
Oct 20, 2014 | 5.010 | 5.320 | 5.010 | 5.140 | 140,832 | +0.13(+2.59%) |
Oct 17, 2014 | 5.000 | 5.060 | 4.940 | 5.010 | 23,459 | -0.07(-1.38%) |
Oct 16, 2014 | 4.790 | 5.010 | 4.780 | 5.080 | 135,745 | +0.30(+6.28%) |
Oct 15, 2014 | 4.730 | 4.920 | 4.714 | 4.780 | 63,605 | +0.05(+1.06%) |
Oct 14, 2014 | 4.760 | 4.820 | 4.610 | 4.730 | 19,501 | +0.01(+0.21%) |
Oct 13, 2014 | 4.630 | 4.849 | 4.630 | 4.720 | 28,396 | +0.04(+0.85%) |
Oct 10, 2014 | 4.650 | 4.790 | 4.610 | 4.680 | 17,905 | -0.02(-0.43%) |
Oct 09, 2014 | 4.630 | 4.700 | 4.600 | 4.700 | 5,884 | +0.00(+0.00%) |
Oct 08, 2014 | 4.850 | 4.940 | 4.630 | 4.700 | 23,015 | -0.01(-0.21%) |
Oct 07, 2014 | 4.620 | 4.710 | 4.570 | 4.710 | 31,723 | -0.01(-0.21%) |
Oct 06, 2014 | 4.700 | 4.748 | 4.570 | 4.720 | 31,701 | -0.02(-0.42%) |
Oct 03, 2014 | 4.720 | 4.900 | 4.670 | 4.740 | 42,215 | +0.03(+0.64%) |
Oct 02, 2014 | 4.700 | 4.728 | 4.600 | 4.710 | 27,000 | +0.04(+0.86%) |
Oct 01, 2014 | 4.670 | 4.740 | 4.560 | 4.670 | 34,319 | -0.10(-2.10%) |
Sep 30, 2014 | 5.080 | 5.080 | 4.680 | 4.770 | 130,053 | -0.30(-5.92%) |
Sep 29, 2014 | 5.320 | 5.380 | 4.910 | 5.070 | 81,934 | +0.07(+1.40%) |
Sep 26, 2014 | 5.140 | 5.200 | 4.860 | 5.000 | 84,395 | +0.01(+0.20%) |
Sep 25, 2014 | 4.430 | 5.090 | 4.310 | 4.990 | 186,840 | +0.56(+12.64%) |
Sep 24, 2014 | 4.320 | 4.560 | 4.290 | 4.430 | 15,297 | +0.07(+1.61%) |
Sep 23, 2014 | 4.540 | 4.630 | 4.360 | 4.360 | 35,909 | -0.30(-6.44%) |
Sep 22, 2014 | 4.640 | 4.750 | 4.517 | 4.660 | 45,278 | -0.07(-1.48%) |
Sep 19, 2014 | 4.830 | 5.040 | 4.687 | 4.730 | 71,037 | -0.08(-1.66%) |
Sep 18, 2014 | 4.740 | 4.880 | 4.660 | 4.810 | 48,567 | +0.18(+3.89%) |
Sep 17, 2014 | 4.520 | 4.800 | 4.500 | 4.630 | 76,898 | +0.07(+1.54%) |
Sep 16, 2014 | 4.640 | 4.800 | 4.400 | 4.560 | 28,255 | -0.08(-1.72%) |
Sep 15, 2014 | 4.660 | 4.680 | 4.350 | 4.640 | 32,892 | +0.03(+0.65%) |
Sep 12, 2014 | 4.650 | 4.650 | 4.580 | 4.610 | 15,317 | -0.01(-0.22%) |
Sep 11, 2014 | 4.880 | 5.290 | 4.550 | 4.620 | 229,239 | +0.01(+0.22%) |
Sep 10, 2014 | 4.520 | 4.700 | 4.330 | 4.610 | 36,282 | +0.15(+3.36%) |
Sep 09, 2014 | 4.290 | 4.710 | 4.290 | 4.460 | 94,809 | +0.20(+4.69%) |
Sep 08, 2014 | 4.340 | 4.390 | 4.121 | 4.260 | 44,969 | -0.09(-2.16%) |
Sep 05, 2014 | 4.350 | 4.400 | 4.100 | 4.354 | 70,246 | +0.03(+0.79%) |
Sep 04, 2014 | 4.720 | 4.720 | 4.320 | 4.320 | 67,347 | -0.35(-7.49%) |
Sep 03, 2014 | 5.120 | 5.160 | 4.600 | 4.670 | 138,761 | -0.35(-6.97%) |
Sep 02, 2014 | 4.720 | 5.120 | 4.700 | 5.020 | 235,438 | +0.36(+7.73%) |
Aug 29, 2014 | 4.510 | 4.660 | 4.660 | 4.660 | 141,200 | +0.21(+4.72%) |
Aug 28, 2014 | 4.360 | 4.740 | 4.305 | 4.450 | 59,084 | +0.11(+2.42%) |
Aug 27, 2014 | 4.330 | 4.830 | 4.330 | 4.345 | 89,864 | +0.01(+0.35%) |
Aug 26, 2014 | 4.320 | 4.370 | 4.250 | 4.330 | 35,333 | +0.00(+0.00%) |
Aug 25, 2014 | 4.470 | 4.470 | 4.312 | 4.330 | 31,265 | -0.05(-1.14%) |
Aug 22, 2014 | 4.410 | 4.450 | 4.280 | 4.380 | 27,213 | +0.05(+1.15%) |
Aug 21, 2014 | 4.580 | 4.642 | 4.310 | 4.330 | 44,204 | -0.18(-3.99%) |
Aug 20, 2014 | 4.720 | 4.840 | 4.480 | 4.510 | 174,757 | -0.22(-4.65%) |
Aug 19, 2014 | 4.640 | 4.760 | 4.600 | 4.730 | 43,101 | +0.16(+3.50%) |
Aug 18, 2014 | 4.560 | 4.700 | 4.380 | 4.570 | 115,825 | +0.01(+0.22%) |
Aug 15, 2014 | 4.070 | 4.970 | 3.940 | 4.560 | 387,438 | +0.48(+11.76%) |
Aug 14, 2014 | 4.130 | 4.130 | 4.040 | 4.080 | 5,903 | +0.04(+0.99%) |
Aug 13, 2014 | 4.100 | 4.150 | 4.030 | 4.040 | 12,665 | -0.05(-1.22%) |
Aug 12, 2014 | 4.040 | 4.120 | 4.040 | 4.090 | 12,383 | +0.02(+0.49%) |
Aug 11, 2014 | 4.060 | 4.150 | 4.010 | 4.070 | 37,585 | +0.08(+2.01%) |
Aug 08, 2014 | 3.960 | 3.960 | 3.840 | 3.990 | 8,835 | +0.07(+1.79%) |
Aug 07, 2014 | 3.800 | 3.980 | 3.790 | 3.920 | 30,630 | +0.11(+2.89%) |
Aug 06, 2014 | 3.790 | 3.940 | 3.710 | 3.810 | 33,326 | +0.04(+1.06%) |
Aug 05, 2014 | 4.170 | 4.220 | 3.460 | 3.770 | 147,092 | -0.25(-6.22%) |
Aug 04, 2014 | 4.000 | 4.230 | 4.000 | 4.020 | 42,860 | +0.09(+2.29%) |
Aug 01, 2014 | 4.280 | 4.400 | 3.880 | 3.930 | 75,562 | -0.40(-9.24%) |
Jul 31, 2014 | 4.440 | 4.450 | 4.160 | 4.330 | 68,134 | -0.13(-2.91%) |
Jul 30, 2014 | 4.510 | 4.570 | 4.410 | 4.460 | 86,791 | -0.06(-1.38%) |
Jul 29, 2014 | 4.420 | 4.720 | 4.350 | 4.522 | 153,955 | +0.16(+3.58%) |
Jul 28, 2014 | 4.450 | 4.590 | 4.210 | 4.366 | 233,240 | -0.12(-2.75%) |
Jul 25, 2014 | 4.300 | 4.580 | 4.200 | 4.490 | 106,951 | +0.20(+4.66%) |
Jul 24, 2014 | 4.410 | 4.470 | 4.130 | 4.290 | 138,694 | -0.14(-3.16%) |
Jul 23, 2014 | 4.170 | 4.557 | 4.130 | 4.430 | 249,361 | +0.30(+7.26%) |
Jul 22, 2014 | 3.810 | 4.249 | 3.810 | 4.130 | 170,857 | +0.28(+7.27%) |
Jul 21, 2014 | 3.750 | 4.082 | 3.730 | 3.850 | 35,796 | +0.05(+1.32%) |
Jul 18, 2014 | 3.710 | 3.890 | 3.710 | 3.800 | 34,001 | +0.02(+0.53%) |
Jul 17, 2014 | 3.900 | 4.150 | 3.640 | 3.780 | 147,285 | -0.10(-2.58%) |
Jul 16, 2014 | 3.900 | 3.900 | 3.825 | 3.880 | 43,266 | +0.04(+1.04%) |
Jul 15, 2014 | 3.820 | 3.950 | 3.750 | 3.840 | 58,705 | -0.01(-0.26%) |
Jul 14, 2014 | 3.780 | 3.980 | 3.700 | 3.850 | 73,643 | +0.07(+1.85%) |
Jul 11, 2014 | 3.750 | 3.810 | 3.720 | 3.780 | 47,473 | -0.03(-0.79%) |
Jul 10, 2014 | 3.750 | 3.830 | 3.650 | 3.810 | 50,992 | -0.01(-0.26%) |
Jul 09, 2014 | 3.860 | 3.910 | 3.797 | 3.820 | 15,790 | -0.01(-0.26%) |
Jul 08, 2014 | 4.020 | 4.020 | 3.760 | 3.830 | 78,223 | -0.18(-4.49%) |
Jul 07, 2014 | 4.030 | 4.150 | 4.000 | 4.010 | 52,330 | -0.07(-1.72%) |
Jul 03, 2014 | 4.140 | 4.080 | 4.080 | 4.080 | 37,100 | +0.03(+0.74%) |
Jul 02, 2014 | 4.300 | 4.300 | 4.040 | 4.050 | 97,616 | -0.27(-6.25%) |
Jul 01, 2014 | 4.130 | 4.670 | 4.080 | 4.320 | 255,433 | +0.18(+4.35%) |
Jun 30, 2014 | 4.260 | 4.280 | 4.110 | 4.140 | 37,241 | -0.06(-1.43%) |
Jun 27, 2014 | 4.180 | 4.300 | 4.180 | 4.200 | 24,084 | +0.03(+0.72%) |
Jun 26, 2014 | 4.150 | 4.230 | 4.150 | 4.170 | 17,352 | +0.03(+0.72%) |
Jun 25, 2014 | 4.030 | 4.220 | 4.000 | 4.140 | 64,842 | +0.13(+3.24%) |
Jun 24, 2014 | 4.350 | 4.430 | 4.000 | 4.010 | 128,170 | -0.31(-7.17%) |
Jun 23, 2014 | 4.380 | 4.560 | 4.241 | 4.320 | 61,168 | -0.05(-1.14%) |
Jun 20, 2014 | 4.400 | 4.540 | 4.230 | 4.370 | 67,524 | -0.01(-0.23%) |
Jun 19, 2014 | 4.330 | 4.400 | 4.250 | 4.380 | 23,956 | +0.06(+1.39%) |
Jun 18, 2014 | 4.450 | 4.580 | 4.300 | 4.320 | 97,390 | -0.08(-1.82%) |
Jun 17, 2014 | 4.420 | 4.510 | 4.220 | 4.400 | 46,628 | +0.04(+0.92%) |
Jun 16, 2014 | 4.770 | 4.780 | 4.100 | 4.360 | 159,316 | -0.32(-6.84%) |
Jun 13, 2014 | 4.720 | 5.050 | 4.610 | 4.680 | 181,655 | +0.03(+0.65%) |
Jun 12, 2014 | 4.720 | 4.800 | 4.520 | 4.650 | 43,077 | -0.07(-1.46%) |
Jun 11, 2014 | 4.410 | 4.810 | 4.252 | 4.719 | 141,711 | +0.31(+7.01%) |
Jun 10, 2014 | 4.120 | 4.680 | 4.020 | 4.410 | 240,864 | +0.14(+3.28%) |
Jun 06, 2014 | 4.550 | 4.570 | 4.250 | 4.270 | 71,276 | -0.12(-2.73%) |
Jun 05, 2014 | 4.090 | 4.580 | 4.000 | 4.390 | 260,066 | +0.26(+6.30%) |
Jun 04, 2014 | 3.850 | 4.300 | 3.750 | 4.130 | 212,203 | +0.25(+6.44%) |
Jun 03, 2014 | 3.970 | 3.980 | 3.653 | 3.880 | 88,393 | -0.02(-0.51%) |