Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.380 | 5.380 | 5.290 | 5.330 | 267,211 | -0.07(-1.30%) |
May 28, 2015 | 5.410 | 5.440 | 5.360 | 5.400 | 264,597 | -0.02(-0.37%) |
May 27, 2015 | 5.350 | 5.450 | 5.320 | 5.420 | 174,461 | +0.12(+2.26%) |
May 26, 2015 | 5.220 | 5.450 | 5.220 | 5.300 | 381,026 | +0.07(+1.34%) |
May 22, 2015 | 5.140 | 5.230 | 5.230 | 5.230 | 213,300 | +0.05(+0.97%) |
May 21, 2015 | 5.150 | 5.190 | 5.010 | 5.180 | 189,597 | +0.01(+0.19%) |
May 20, 2015 | 5.130 | 5.180 | 4.890 | 5.170 | 183,911 | +0.04(+0.78%) |
May 19, 2015 | 4.990 | 5.185 | 4.920 | 5.130 | 241,487 | +0.14(+2.81%) |
May 18, 2015 | 4.940 | 5.000 | 4.910 | 4.990 | 127,860 | +0.03(+0.60%) |
May 15, 2015 | 5.000 | 5.030 | 4.880 | 4.960 | 114,096 | -0.06(-1.20%) |
May 14, 2015 | 4.870 | 5.040 | 4.810 | 5.020 | 147,200 | +0.17(+3.51%) |
May 13, 2015 | 4.964 | 4.964 | 4.820 | 4.850 | 165,148 | -0.01(-0.21%) |
May 12, 2015 | 4.850 | 4.990 | 4.750 | 4.860 | 122,365 | -0.02(-0.41%) |
May 11, 2015 | 4.990 | 5.030 | 4.860 | 4.880 | 109,365 | -0.12(-2.40%) |
May 08, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 215,704 | +0.03(+0.60%) |
May 07, 2015 | 4.670 | 5.000 | 4.670 | 4.970 | 205,972 | +0.27(+5.74%) |
May 06, 2015 | 4.780 | 4.908 | 4.600 | 4.700 | 221,571 | -0.08(-1.67%) |
May 05, 2015 | 4.882 | 4.882 | 4.700 | 4.780 | 122,686 | +0.00(+0.00%) |
May 04, 2015 | 4.820 | 4.890 | 4.750 | 4.780 | 175,172 | -0.01(-0.21%) |
May 01, 2015 | 4.560 | 4.870 | 4.550 | 4.790 | 184,972 | +0.26(+5.74%) |
Apr 30, 2015 | 4.520 | 4.610 | 4.480 | 4.530 | 156,415 | -0.08(-1.74%) |
Apr 29, 2015 | 4.640 | 4.690 | 4.550 | 4.610 | 304,026 | -0.12(-2.54%) |
Apr 28, 2015 | 4.300 | 4.800 | 4.140 | 4.730 | 795,887 | +0.12(+2.60%) |
Apr 27, 2015 | 4.750 | 4.790 | 4.590 | 4.610 | 178,680 | -0.14(-2.95%) |
Apr 24, 2015 | 4.840 | 4.890 | 4.710 | 4.750 | 187,005 | -0.11(-2.26%) |
Apr 23, 2015 | 4.860 | 4.890 | 4.810 | 4.860 | 287,082 | +0.03(+0.52%) |
Apr 22, 2015 | 4.870 | 4.890 | 4.800 | 4.835 | 84,786 | -0.04(-0.72%) |
Apr 21, 2015 | 4.830 | 4.880 | 4.790 | 4.870 | 271,940 | +0.05(+1.04%) |
Apr 20, 2015 | 4.830 | 4.840 | 4.790 | 4.820 | 102,219 | -0.02(-0.41%) |
Apr 17, 2015 | 4.810 | 4.900 | 4.790 | 4.840 | 100,233 | +0.02(+0.41%) |
Apr 16, 2015 | 4.790 | 4.860 | 4.780 | 4.820 | 80,249 | +0.00(+0.00%) |
Apr 15, 2015 | 4.850 | 4.850 | 4.775 | 4.820 | 192,803 | +0.01(+0.21%) |
Apr 14, 2015 | 4.990 | 5.020 | 4.810 | 4.810 | 155,976 | -0.16(-3.22%) |
Apr 13, 2015 | 5.250 | 5.250 | 4.950 | 4.970 | 210,789 | -0.28(-5.33%) |
Apr 10, 2015 | 5.040 | 5.250 | 4.950 | 5.250 | 267,304 | +0.21(+4.17%) |
Apr 09, 2015 | 4.920 | 5.040 | 4.880 | 5.040 | 188,141 | +0.09(+1.82%) |
Apr 08, 2015 | 4.900 | 4.990 | 4.800 | 4.950 | 102,369 | +0.09(+1.85%) |
Apr 07, 2015 | 4.650 | 4.900 | 4.650 | 4.860 | 97,807 | +0.17(+3.62%) |
Apr 06, 2015 | 4.810 | 4.840 | 4.680 | 4.690 | 69,008 | -0.10(-2.09%) |
Apr 02, 2015 | 4.790 | 4.790 | 4.790 | 4.790 | 92,200 | -0.02(-0.42%) |
Apr 01, 2015 | 4.690 | 4.810 | 4.620 | 4.810 | 133,089 | +0.14(+3.00%) |
Mar 31, 2015 | 4.800 | 4.800 | 4.610 | 4.670 | 138,530 | -0.13(-2.71%) |
Mar 30, 2015 | 4.780 | 4.870 | 4.650 | 4.800 | 82,442 | +0.08(+1.69%) |
Mar 27, 2015 | 4.710 | 4.800 | 4.700 | 4.720 | 107,385 | +0.00(+0.00%) |
Mar 26, 2015 | 4.850 | 4.850 | 4.670 | 4.720 | 192,527 | -0.15(-3.08%) |
Mar 25, 2015 | 5.000 | 5.010 | 4.840 | 4.870 | 200,945 | -0.06(-1.22%) |
Mar 24, 2015 | 5.000 | 5.020 | 4.840 | 4.930 | 170,693 | -0.05(-1.00%) |
Mar 23, 2015 | 4.970 | 5.040 | 4.920 | 4.980 | 351,285 | +0.02(+0.40%) |
Mar 20, 2015 | 4.940 | 5.000 | 4.820 | 4.960 | 215,107 | +0.02(+0.40%) |
Mar 19, 2015 | 4.750 | 4.970 | 4.721 | 4.940 | 230,459 | +0.19(+4.00%) |
Mar 18, 2015 | 4.720 | 4.810 | 4.625 | 4.750 | 146,701 | +0.01(+0.21%) |
Mar 17, 2015 | 4.610 | 4.830 | 4.600 | 4.740 | 133,727 | +0.14(+3.04%) |
Mar 16, 2015 | 4.630 | 4.680 | 4.550 | 4.600 | 138,050 | -0.01(-0.22%) |
Mar 13, 2015 | 4.740 | 4.760 | 4.430 | 4.610 | 283,956 | -0.12(-2.54%) |
Mar 12, 2015 | 4.820 | 4.870 | 4.720 | 4.730 | 118,125 | -0.08(-1.66%) |
Mar 11, 2015 | 4.640 | 4.840 | 4.580 | 4.810 | 122,721 | +0.16(+3.44%) |
Mar 10, 2015 | 4.680 | 4.740 | 4.550 | 4.650 | 223,766 | -0.08(-1.69%) |
Mar 09, 2015 | 4.880 | 4.880 | 4.640 | 4.730 | 133,649 | -0.18(-3.67%) |
Mar 06, 2015 | 4.950 | 4.950 | 4.790 | 4.910 | 151,486 | -0.05(-1.01%) |
Mar 05, 2015 | 4.690 | 5.000 | 4.665 | 4.960 | 291,062 | +0.24(+5.08%) |
Mar 04, 2015 | 4.550 | 4.730 | 4.490 | 4.720 | 194,194 | +0.11(+2.39%) |
Mar 03, 2015 | 4.510 | 4.580 | 4.480 | 4.610 | 179,931 | +0.06(+1.32%) |
Mar 02, 2015 | 4.510 | 4.600 | 4.500 | 4.550 | 175,128 | +0.01(+0.22%) |
Feb 27, 2015 | 4.420 | 4.590 | 4.390 | 4.540 | 235,859 | +0.13(+2.95%) |
Feb 26, 2015 | 4.420 | 4.420 | 4.370 | 4.410 | 224,181 | +0.01(+0.23%) |
Feb 25, 2015 | 4.510 | 4.570 | 4.340 | 4.400 | 362,850 | -0.13(-2.87%) |
Feb 24, 2015 | 4.490 | 4.830 | 4.407 | 4.530 | 489,792 | +0.15(+3.42%) |
Feb 23, 2015 | 4.420 | 4.490 | 4.290 | 4.380 | 227,484 | -0.06(-1.35%) |
Feb 20, 2015 | 4.430 | 4.480 | 4.290 | 4.440 | 178,228 | +0.04(+0.91%) |
Feb 19, 2015 | 4.260 | 4.400 | 4.180 | 4.400 | 182,531 | +0.11(+2.56%) |
Feb 18, 2015 | 4.150 | 4.300 | 4.130 | 4.290 | 152,376 | +0.18(+4.38%) |
Feb 17, 2015 | 4.110 | 4.130 | 4.080 | 4.110 | 285,732 | +0.01(+0.24%) |
Feb 13, 2015 | 4.070 | 4.100 | 4.100 | 4.100 | 135,300 | +0.00(+0.00%) |
Feb 12, 2015 | 4.090 | 4.100 | 4.010 | 4.100 | 84,059 | +0.00(+0.00%) |
Feb 11, 2015 | 4.120 | 4.120 | 4.000 | 4.100 | 83,555 | +0.00(+0.00%) |
Feb 10, 2015 | 4.080 | 4.110 | 3.930 | 4.100 | 122,734 | +0.06(+1.49%) |
Feb 09, 2015 | 4.100 | 4.100 | 4.000 | 4.040 | 61,220 | -0.06(-1.46%) |
Feb 06, 2015 | 4.050 | 4.100 | 3.992 | 4.100 | 95,103 | +0.02(+0.49%) |
Feb 05, 2015 | 4.075 | 4.100 | 3.980 | 4.080 | 156,010 | +0.01(+0.25%) |
Feb 04, 2015 | 4.040 | 4.110 | 3.970 | 4.070 | 154,012 | +0.06(+1.50%) |
Feb 03, 2015 | 3.950 | 4.100 | 3.904 | 4.010 | 160,313 | +0.05(+1.26%) |
Feb 02, 2015 | 4.030 | 4.030 | 3.880 | 3.960 | 128,568 | -0.07(-1.74%) |
Jan 30, 2015 | 3.980 | 4.090 | 3.970 | 4.030 | 192,748 | +0.06(+1.51%) |
Jan 29, 2015 | 3.960 | 4.050 | 3.758 | 3.970 | 322,003 | +0.05(+1.28%) |
Jan 28, 2015 | 3.980 | 3.980 | 3.825 | 3.920 | 268,083 | -0.01(-0.25%) |
Jan 27, 2015 | 3.800 | 3.950 | 3.770 | 3.930 | 213,207 | +0.04(+1.03%) |
Jan 26, 2015 | 3.950 | 3.950 | 3.810 | 3.890 | 491,240 | +0.01(+0.26%) |
Jan 23, 2015 | 4.350 | 4.350 | 3.830 | 3.880 | 1,386,148 | +0.30(+8.38%) |
Jan 22, 2015 | 3.590 | 3.660 | 3.330 | 3.580 | 313,839 | +0.02(+0.56%) |
Jan 21, 2015 | 3.800 | 3.820 | 3.540 | 3.560 | 361,006 | -0.19(-5.07%) |
Jan 20, 2015 | 4.000 | 4.020 | 3.680 | 3.750 | 531,738 | -0.27(-6.72%) |
Jan 16, 2015 | 4.020 | 4.090 | 4.020 | 4.020 | 170,261 | -0.03(-0.74%) |
Jan 15, 2015 | 4.150 | 4.160 | 4.020 | 4.050 | 136,087 | -0.07(-1.70%) |
Jan 14, 2015 | 4.150 | 4.200 | 4.120 | 4.120 | 92,724 | -0.08(-1.90%) |
Jan 13, 2015 | 4.180 | 4.220 | 4.140 | 4.200 | 310,444 | +0.00(+0.00%) |
Jan 12, 2015 | 4.250 | 4.250 | 4.150 | 4.200 | 156,681 | -0.02(-0.47%) |
Jan 09, 2015 | 4.230 | 4.330 | 4.170 | 4.220 | 207,940 | -0.01(-0.24%) |
Jan 08, 2015 | 4.160 | 4.230 | 4.155 | 4.230 | 319,336 | +0.08(+1.93%) |
Jan 07, 2015 | 4.090 | 4.189 | 4.040 | 4.150 | 176,353 | +0.04(+0.97%) |
Jan 06, 2015 | 4.170 | 4.200 | 4.050 | 4.110 | 114,614 | -0.08(-1.91%) |
Jan 05, 2015 | 4.090 | 4.250 | 4.050 | 4.190 | 251,090 | +0.10(+2.44%) |
Jan 02, 2015 | 4.100 | 4.150 | 4.050 | 4.090 | 144,146 | -0.08(-1.92%) |
Dec 31, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 128,800 | +0.03(+0.72%) |
Dec 30, 2014 | 4.070 | 4.229 | 4.000 | 4.140 | 154,478 | +0.05(+1.22%) |
Dec 29, 2014 | 4.160 | 4.160 | 4.090 | 4.090 | 89,129 | -0.06(-1.45%) |
Dec 26, 2014 | 4.120 | 4.150 | 4.090 | 4.150 | 164,388 | +0.12(+2.98%) |
Dec 24, 2014 | 4.150 | 4.030 | 4.030 | 4.030 | 570,600 | -0.10(-2.42%) |
Dec 23, 2014 | 4.190 | 4.200 | 4.040 | 4.130 | 135,388 | -0.07(-1.67%) |
Dec 22, 2014 | 4.170 | 4.250 | 4.170 | 4.200 | 150,544 | +0.04(+0.96%) |
Dec 19, 2014 | 4.200 | 4.250 | 4.160 | 4.160 | 190,954 | -0.02(-0.48%) |
Dec 18, 2014 | 4.150 | 4.270 | 4.150 | 4.180 | 569,000 | +0.07(+1.70%) |
Dec 17, 2014 | 4.120 | 4.240 | 4.090 | 4.110 | 208,817 | -0.02(-0.48%) |
Dec 16, 2014 | 4.100 | 4.150 | 4.040 | 4.130 | 247,682 | +0.04(+0.98%) |
Dec 15, 2014 | 4.330 | 4.420 | 4.060 | 4.090 | 147,056 | -0.24(-5.54%) |
Dec 12, 2014 | 4.250 | 4.470 | 4.202 | 4.330 | 134,681 | +0.08(+1.88%) |
Dec 11, 2014 | 4.130 | 4.420 | 4.130 | 4.250 | 160,946 | +0.15(+3.66%) |
Dec 10, 2014 | 4.410 | 4.410 | 4.050 | 4.100 | 127,215 | -0.35(-7.87%) |
Dec 09, 2014 | 3.960 | 4.450 | 3.960 | 4.450 | 149,610 | +0.43(+10.70%) |
Dec 08, 2014 | 4.170 | 4.310 | 4.010 | 4.020 | 207,166 | -0.19(-4.51%) |
Dec 05, 2014 | 4.470 | 4.490 | 4.170 | 4.210 | 184,880 | -0.28(-6.24%) |
Dec 04, 2014 | 4.260 | 4.580 | 4.250 | 4.490 | 198,912 | +0.24(+5.65%) |
Dec 03, 2014 | 4.250 | 4.370 | 4.170 | 4.250 | 234,945 | -0.02(-0.47%) |
Dec 02, 2014 | 4.120 | 4.380 | 4.100 | 4.270 | 243,928 | +0.08(+1.91%) |
Dec 01, 2014 | 4.200 | 4.300 | 4.170 | 4.190 | 218,558 | -0.05(-1.18%) |
Nov 28, 2014 | 4.350 | 4.350 | 4.170 | 4.240 | 286,240 | -0.12(-2.75%) |
Nov 26, 2014 | 4.330 | 4.360 | 4.360 | 4.360 | 243,800 | +0.05(+1.16%) |
Nov 25, 2014 | 4.400 | 4.450 | 4.310 | 4.310 | 271,823 | -0.11(-2.49%) |
Nov 24, 2014 | 4.360 | 4.500 | 4.360 | 4.420 | 97,978 | +0.06(+1.38%) |
Nov 21, 2014 | 4.500 | 4.540 | 4.338 | 4.360 | 384,056 | -0.13(-2.90%) |
Nov 20, 2014 | 4.550 | 4.590 | 4.460 | 4.490 | 281,068 | -0.07(-1.54%) |
Nov 19, 2014 | 4.600 | 4.605 | 4.520 | 4.560 | 153,483 | -0.05(-1.08%) |
Nov 18, 2014 | 4.580 | 4.720 | 4.530 | 4.610 | 135,915 | +0.01(+0.22%) |
Nov 17, 2014 | 4.720 | 4.740 | 4.540 | 4.600 | 236,614 | -0.08(-1.71%) |
Nov 14, 2014 | 4.790 | 4.830 | 4.650 | 4.680 | 179,651 | -0.13(-2.70%) |
Nov 13, 2014 | 4.920 | 5.100 | 4.790 | 4.810 | 268,498 | -0.13(-2.63%) |
Nov 12, 2014 | 4.850 | 4.970 | 4.780 | 4.940 | 305,839 | +0.09(+1.86%) |
Nov 11, 2014 | 4.860 | 4.910 | 4.850 | 4.850 | 132,030 | -0.02(-0.41%) |
Nov 10, 2014 | 4.860 | 4.960 | 4.820 | 4.870 | 126,408 | +0.04(+0.83%) |
Nov 07, 2014 | 4.900 | 4.950 | 4.830 | 4.830 | 257,877 | -0.02(-0.41%) |
Nov 06, 2014 | 4.760 | 4.930 | 4.760 | 4.850 | 294,174 | +0.06(+1.25%) |
Nov 05, 2014 | 4.780 | 4.940 | 4.660 | 4.790 | 517,628 | +0.15(+3.23%) |
Nov 04, 2014 | 4.860 | 4.874 | 4.520 | 4.640 | 1,119,771 | -0.16(-3.33%) |
Nov 03, 2014 | 5.590 | 5.590 | 4.790 | 4.800 | 881,579 | -0.85(-15.04%) |
Oct 31, 2014 | 5.490 | 5.810 | 5.410 | 5.650 | 496,263 | +0.17(+3.10%) |
Oct 30, 2014 | 5.490 | 5.640 | 5.290 | 5.480 | 847,130 | +0.15(+2.81%) |
Oct 29, 2014 | 5.100 | 5.390 | 5.010 | 5.330 | 282,187 | +0.22(+4.31%) |
Oct 28, 2014 | 4.900 | 5.120 | 4.810 | 5.110 | 242,267 | +0.26(+5.36%) |
Oct 27, 2014 | 4.910 | 4.920 | 4.910 | 4.850 | 102,354 | -0.06(-1.22%) |
Oct 24, 2014 | 4.980 | 4.980 | 4.795 | 4.910 | 128,026 | -0.04(-0.81%) |
Oct 23, 2014 | 4.810 | 4.960 | 4.810 | 4.950 | 193,164 | +0.12(+2.48%) |
Oct 22, 2014 | 4.680 | 4.900 | 4.680 | 4.830 | 227,775 | +0.13(+2.77%) |
Oct 21, 2014 | 4.720 | 4.840 | 4.600 | 4.700 | 259,808 | -0.04(-0.84%) |
Oct 20, 2014 | 5.000 | 5.050 | 4.710 | 4.740 | 101,025 | -0.23(-4.63%) |
Oct 17, 2014 | 4.940 | 5.140 | 4.870 | 4.970 | 180,489 | +0.08(+1.64%) |
Oct 16, 2014 | 4.680 | 5.135 | 4.680 | 4.890 | 236,371 | +0.15(+3.16%) |
Oct 15, 2014 | 4.700 | 4.771 | 4.550 | 4.740 | 151,585 | +0.04(+0.85%) |
Oct 14, 2014 | 4.660 | 4.730 | 4.310 | 4.700 | 351,954 | +0.09(+1.95%) |
Oct 13, 2014 | 4.790 | 4.880 | 4.550 | 4.610 | 176,169 | -0.18(-3.76%) |
Oct 10, 2014 | 4.630 | 4.930 | 4.530 | 4.790 | 161,449 | +0.10(+2.13%) |
Oct 09, 2014 | 4.800 | 4.840 | 4.510 | 4.690 | 238,172 | -0.10(-2.19%) |
Oct 08, 2014 | 4.880 | 4.990 | 4.650 | 4.795 | 145,511 | -0.12(-2.34%) |
Oct 07, 2014 | 5.010 | 5.040 | 4.910 | 4.910 | 144,913 | -0.09(-1.80%) |
Oct 06, 2014 | 5.060 | 5.110 | 4.960 | 5.000 | 211,818 | -0.08(-1.57%) |
Oct 03, 2014 | 5.110 | 5.150 | 4.990 | 5.080 | 173,253 | +0.02(+0.40%) |
Oct 02, 2014 | 5.110 | 5.220 | 5.000 | 5.060 | 200,476 | -0.08(-1.56%) |
Oct 01, 2014 | 5.170 | 5.210 | 4.910 | 5.140 | 507,719 | -0.07(-1.34%) |
Sep 30, 2014 | 5.120 | 5.300 | 5.010 | 5.210 | 378,475 | +0.04(+0.77%) |
Sep 29, 2014 | 5.250 | 5.350 | 5.040 | 5.170 | 139,855 | -0.08(-1.52%) |
Sep 26, 2014 | 5.290 | 5.310 | 5.120 | 5.250 | 142,007 | +0.00(+0.00%) |
Sep 25, 2014 | 5.500 | 5.500 | 5.160 | 5.250 | 175,989 | -0.23(-4.20%) |
Sep 24, 2014 | 5.450 | 5.480 | 5.340 | 5.480 | 95,324 | +0.06(+1.11%) |
Sep 23, 2014 | 5.490 | 5.560 | 5.350 | 5.420 | 224,069 | -0.02(-0.37%) |
Sep 22, 2014 | 5.490 | 5.570 | 5.260 | 5.440 | 230,440 | -0.13(-2.33%) |
Sep 19, 2014 | 5.450 | 5.650 | 5.380 | 5.570 | 292,373 | +0.12(+2.20%) |
Sep 18, 2014 | 5.430 | 5.520 | 5.350 | 5.450 | 202,809 | +0.04(+0.74%) |
Sep 17, 2014 | 5.540 | 5.650 | 5.350 | 5.410 | 357,030 | -0.07(-1.28%) |
Sep 16, 2014 | 5.570 | 5.610 | 5.360 | 5.480 | 241,063 | -0.14(-2.49%) |
Sep 15, 2014 | 5.950 | 5.950 | 5.490 | 5.620 | 409,067 | -0.37(-6.18%) |
Sep 12, 2014 | 5.860 | 6.060 | 5.750 | 5.990 | 478,060 | +0.17(+2.92%) |
Sep 11, 2014 | 5.870 | 5.940 | 5.770 | 5.820 | 277,247 | -0.04(-0.68%) |
Sep 10, 2014 | 5.480 | 6.100 | 5.430 | 5.860 | 1,039,260 | +0.35(+6.35%) |
Sep 09, 2014 | 5.440 | 5.555 | 5.440 | 5.510 | 321,238 | +0.05(+0.92%) |
Sep 08, 2014 | 5.450 | 5.540 | 5.380 | 5.460 | 145,315 | -0.01(-0.18%) |
Sep 05, 2014 | 5.550 | 5.550 | 5.110 | 5.470 | 792,518 | -0.13(-2.32%) |
Sep 04, 2014 | 5.500 | 5.639 | 5.450 | 5.600 | 552,756 | +0.10(+1.82%) |
Sep 03, 2014 | 5.440 | 5.500 | 5.350 | 5.500 | 240,435 | +0.11(+2.04%) |
Sep 02, 2014 | 5.310 | 5.429 | 5.150 | 5.390 | 298,341 | +0.06(+1.13%) |
Aug 29, 2014 | 5.450 | 5.330 | 5.330 | 5.330 | 308,200 | -0.12(-2.20%) |
Aug 28, 2014 | 5.450 | 5.500 | 5.420 | 5.450 | 149,647 | +0.00(+0.00%) |
Aug 27, 2014 | 5.540 | 5.540 | 5.380 | 5.450 | 328,508 | +0.03(+0.55%) |
Aug 26, 2014 | 5.510 | 5.510 | 5.340 | 5.420 | 214,898 | +0.00(+0.00%) |
Aug 25, 2014 | 5.280 | 5.540 | 5.280 | 5.420 | 321,171 | +0.12(+2.26%) |
Aug 22, 2014 | 5.430 | 5.430 | 5.280 | 5.300 | 172,404 | -0.08(-1.49%) |
Aug 21, 2014 | 5.280 | 5.440 | 5.210 | 5.380 | 362,972 | +0.18(+3.46%) |
Aug 20, 2014 | 5.190 | 5.279 | 5.090 | 5.200 | 200,033 | -0.05(-0.95%) |
Aug 19, 2014 | 5.170 | 5.340 | 5.110 | 5.250 | 662,407 | +0.04(+0.77%) |
Aug 18, 2014 | 5.220 | 5.350 | 5.050 | 5.210 | 538,651 | -0.02(-0.38%) |
Aug 15, 2014 | 4.770 | 5.280 | 4.770 | 5.230 | 2,790,887 | +0.35(+7.17%) |
Aug 14, 2014 | 4.840 | 4.940 | 4.700 | 4.880 | 266,468 | +0.00(+0.00%) |
Aug 13, 2014 | 4.980 | 4.980 | 4.840 | 4.880 | 225,335 | -0.09(-1.91%) |
Aug 12, 2014 | 5.160 | 5.200 | 4.889 | 4.975 | 215,540 | -0.20(-3.77%) |
Aug 11, 2014 | 5.000 | 5.190 | 4.980 | 5.170 | 455,270 | +0.16(+3.19%) |
Aug 08, 2014 | 5.200 | 5.220 | 5.090 | 5.010 | 211,123 | -0.15(-2.91%) |
Aug 07, 2014 | 5.200 | 5.280 | 5.080 | 5.160 | 118,363 | +0.01(+0.19%) |
Aug 06, 2014 | 5.090 | 5.225 | 5.010 | 5.150 | 145,163 | +0.05(+0.98%) |
Aug 05, 2014 | 5.110 | 5.240 | 4.980 | 5.100 | 254,610 | -0.09(-1.73%) |
Aug 04, 2014 | 5.280 | 5.280 | 4.830 | 5.190 | 434,339 | +0.00(+0.00%) |
Aug 01, 2014 | 5.170 | 5.340 | 5.080 | 5.190 | 249,242 | +0.01(+0.19%) |
Jul 31, 2014 | 5.260 | 5.419 | 5.120 | 5.180 | 280,058 | -0.16(-3.00%) |
Jul 30, 2014 | 5.500 | 5.600 | 5.300 | 5.340 | 421,010 | -0.19(-3.44%) |
Jul 29, 2014 | 5.500 | 5.580 | 5.430 | 5.530 | 389,508 | +0.03(+0.55%) |
Jul 28, 2014 | 5.420 | 5.520 | 5.250 | 5.500 | 334,431 | +0.11(+2.04%) |
Jul 25, 2014 | 5.180 | 5.420 | 5.130 | 5.390 | 400,404 | +0.21(+4.05%) |
Jul 24, 2014 | 5.210 | 5.282 | 5.080 | 5.180 | 316,579 | -0.02(-0.38%) |
Jul 23, 2014 | 5.200 | 5.280 | 5.060 | 5.200 | 453,858 | +0.00(+0.00%) |
Jul 22, 2014 | 5.150 | 5.360 | 5.067 | 5.200 | 586,531 | -0.04(-0.76%) |
Jul 21, 2014 | 5.410 | 5.580 | 5.200 | 5.240 | 1,057,644 | -0.20(-3.68%) |
Jul 18, 2014 | 5.020 | 5.770 | 4.885 | 5.440 | 2,874,237 | +0.18(+3.42%) |
Jul 17, 2014 | 4.380 | 5.550 | 4.380 | 5.260 | 7,045,788 | +0.88(+20.09%) |
Jul 16, 2014 | 4.700 | 4.820 | 4.370 | 4.380 | 670,897 | -0.31(-6.61%) |
Jul 15, 2014 | 4.660 | 4.780 | 4.630 | 4.690 | 641,893 | -0.02(-0.42%) |
Jul 14, 2014 | 4.230 | 4.800 | 4.230 | 4.710 | 987,943 | +0.50(+11.88%) |
Jul 11, 2014 | 4.280 | 4.340 | 4.180 | 4.210 | 325,889 | -0.09(-2.09%) |
Jul 10, 2014 | 4.120 | 4.320 | 3.970 | 4.300 | 522,688 | +0.13(+3.12%) |
Jul 09, 2014 | 4.190 | 4.390 | 4.090 | 4.170 | 481,917 | -0.03(-0.71%) |
Jul 08, 2014 | 4.000 | 4.250 | 3.960 | 4.200 | 981,781 | +0.14(+3.45%) |
Jul 07, 2014 | 3.750 | 4.170 | 3.676 | 4.060 | 1,324,920 | +0.43(+11.85%) |
Jul 03, 2014 | 3.720 | 3.630 | 3.630 | 3.630 | 109,600 | -0.06(-1.63%) |
Jul 02, 2014 | 3.600 | 3.800 | 3.540 | 3.690 | 374,481 | +0.13(+3.65%) |
Jul 01, 2014 | 3.360 | 3.578 | 3.340 | 3.560 | 372,769 | +0.24(+7.23%) |
Jun 30, 2014 | 3.260 | 3.350 | 3.190 | 3.320 | 219,917 | +0.02(+0.61%) |
Jun 27, 2014 | 3.290 | 3.340 | 3.160 | 3.300 | 4,021,416 | +0.11(+3.45%) |
Jun 26, 2014 | 3.330 | 3.330 | 3.160 | 3.190 | 291,487 | +0.01(+0.31%) |
Jun 25, 2014 | 3.170 | 3.298 | 3.160 | 3.180 | 379,685 | -0.02(-0.63%) |
Jun 24, 2014 | 3.310 | 3.520 | 3.190 | 3.200 | 456,007 | -0.13(-3.90%) |
Jun 23, 2014 | 3.280 | 3.651 | 3.240 | 3.330 | 927,914 | +0.30(+9.90%) |
Jun 20, 2014 | 3.140 | 3.160 | 3.010 | 3.030 | 355,166 | -0.09(-2.88%) |
Jun 19, 2014 | 3.200 | 3.200 | 3.110 | 3.120 | 122,928 | -0.05(-1.58%) |
Jun 18, 2014 | 3.140 | 3.214 | 3.110 | 3.170 | 163,800 | +0.05(+1.60%) |
Jun 17, 2014 | 3.280 | 3.280 | 3.110 | 3.120 | 253,596 | -0.14(-4.29%) |
Jun 16, 2014 | 3.320 | 3.370 | 3.200 | 3.260 | 419,990 | -0.05(-1.51%) |
Jun 13, 2014 | 3.450 | 3.450 | 3.290 | 3.310 | 223,128 | -0.14(-4.06%) |
Jun 12, 2014 | 3.500 | 3.520 | 3.410 | 3.450 | 234,661 | -0.06(-1.71%) |
Jun 11, 2014 | 3.520 | 3.520 | 3.440 | 3.510 | 95,867 | -0.01(-0.28%) |
Jun 10, 2014 | 3.500 | 3.520 | 3.410 | 3.520 | 119,957 | +0.12(+3.53%) |
Jun 06, 2014 | 3.300 | 3.410 | 3.210 | 3.400 | 119,404 | +0.13(+3.98%) |
Jun 05, 2014 | 3.190 | 3.300 | 3.130 | 3.270 | 88,599 | +0.07(+2.19%) |
Jun 04, 2014 | 3.180 | 3.220 | 3.130 | 3.200 | 81,961 | -0.01(-0.31%) |
Jun 03, 2014 | 3.250 | 3.270 | 3.120 | 3.210 | 145,384 | -0.07(-2.13%) |