Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.110 | 3.440 | 3.110 | 3.350 | 136,750 | +0.17(+5.35%) |
May 28, 2015 | 3.103 | 3.210 | 3.000 | 3.180 | 41,846 | +0.12(+3.92%) |
May 27, 2015 | 3.212 | 3.212 | 3.000 | 3.060 | 32,140 | +0.05(+1.61%) |
May 26, 2015 | 3.110 | 3.167 | 3.000 | 3.012 | 58,531 | -0.14(-4.39%) |
May 22, 2015 | 3.210 | 3.150 | 3.150 | 3.150 | 27,400 | -0.08(-2.48%) |
May 21, 2015 | 3.250 | 3.299 | 3.180 | 3.230 | 115,459 | -0.06(-1.82%) |
May 20, 2015 | 3.220 | 3.303 | 3.220 | 3.290 | 47,427 | +0.06(+1.86%) |
May 19, 2015 | 3.170 | 3.340 | 3.110 | 3.230 | 97,710 | +0.08(+2.54%) |
May 18, 2015 | 3.000 | 3.150 | 3.000 | 3.150 | 53,396 | +0.19(+6.42%) |
May 15, 2015 | 2.861 | 3.020 | 2.861 | 2.960 | 49,049 | +0.06(+2.07%) |
May 14, 2015 | 3.072 | 3.072 | 2.850 | 2.900 | 27,144 | +0.03(+1.05%) |
May 13, 2015 | 3.078 | 3.078 | 2.810 | 2.870 | 143,687 | -0.03(-1.03%) |
May 12, 2015 | 2.900 | 3.090 | 2.840 | 2.900 | 135,924 | +0.04(+1.40%) |
May 11, 2015 | 2.930 | 2.999 | 2.830 | 2.860 | 43,398 | -0.05(-1.72%) |
May 08, 2015 | 2.820 | 2.920 | 2.770 | 2.910 | 36,721 | +0.09(+3.19%) |
May 07, 2015 | 2.994 | 3.020 | 2.590 | 2.820 | 384,480 | -0.15(-5.05%) |
May 06, 2015 | 2.950 | 3.079 | 2.909 | 2.970 | 47,568 | -0.02(-0.67%) |
May 05, 2015 | 2.980 | 3.020 | 2.910 | 2.990 | 69,491 | -0.01(-0.33%) |
May 04, 2015 | 3.060 | 3.090 | 2.900 | 3.000 | 68,662 | -0.09(-2.91%) |
May 01, 2015 | 3.030 | 3.131 | 2.970 | 3.090 | 25,169 | +0.05(+1.64%) |
Apr 30, 2015 | 3.010 | 3.087 | 2.923 | 3.040 | 69,382 | -0.04(-1.30%) |
Apr 29, 2015 | 3.070 | 3.165 | 3.060 | 3.080 | 32,227 | +0.01(+0.33%) |
Apr 28, 2015 | 3.100 | 3.143 | 2.980 | 3.070 | 180,005 | -0.09(-2.85%) |
Apr 27, 2015 | 3.330 | 3.390 | 3.100 | 3.160 | 101,113 | -0.14(-4.24%) |
Apr 24, 2015 | 3.370 | 3.481 | 3.300 | 3.300 | 57,034 | -0.07(-2.08%) |
Apr 23, 2015 | 3.400 | 3.491 | 3.320 | 3.370 | 65,036 | -0.04(-1.17%) |
Apr 22, 2015 | 3.370 | 3.440 | 3.310 | 3.410 | 72,951 | +0.09(+2.71%) |
Apr 21, 2015 | 3.300 | 3.450 | 3.290 | 3.320 | 94,476 | +0.01(+0.30%) |
Apr 20, 2015 | 3.260 | 3.310 | 3.161 | 3.310 | 61,876 | +0.09(+2.80%) |
Apr 17, 2015 | 3.200 | 3.250 | 3.100 | 3.220 | 82,222 | +0.02(+0.63%) |
Apr 16, 2015 | 3.300 | 3.330 | 3.100 | 3.200 | 85,511 | -0.10(-3.03%) |
Apr 15, 2015 | 3.260 | 3.350 | 3.223 | 3.300 | 154,660 | +0.06(+1.85%) |
Apr 14, 2015 | 3.260 | 3.350 | 3.190 | 3.240 | 123,812 | -0.05(-1.52%) |
Apr 13, 2015 | 3.490 | 3.490 | 3.240 | 3.290 | 72,800 | -0.08(-2.30%) |
Apr 10, 2015 | 3.280 | 3.400 | 3.250 | 3.368 | 146,625 | +0.07(+2.05%) |
Apr 09, 2015 | 3.310 | 3.456 | 3.070 | 3.300 | 153,967 | -0.05(-1.49%) |
Apr 08, 2015 | 3.480 | 3.480 | 3.330 | 3.350 | 276,736 | -0.13(-3.74%) |
Apr 07, 2015 | 3.580 | 3.656 | 3.450 | 3.480 | 56,182 | -0.09(-2.52%) |
Apr 06, 2015 | 3.400 | 3.650 | 3.400 | 3.570 | 102,519 | +0.09(+2.59%) |
Apr 02, 2015 | 3.310 | 3.480 | 3.480 | 3.480 | 259,400 | -0.12(-3.33%) |
Apr 01, 2015 | 3.680 | 3.680 | 3.420 | 3.600 | 196,586 | -0.03(-0.83%) |
Mar 31, 2015 | 3.760 | 3.803 | 3.600 | 3.630 | 126,558 | -0.09(-2.42%) |
Mar 30, 2015 | 3.850 | 3.890 | 3.690 | 3.720 | 91,688 | -0.08(-2.11%) |
Mar 27, 2015 | 3.600 | 3.840 | 3.560 | 3.800 | 213,433 | +0.24(+6.74%) |
Mar 26, 2015 | 3.600 | 3.682 | 3.500 | 3.560 | 98,610 | -0.04(-1.11%) |
Mar 25, 2015 | 3.750 | 3.780 | 3.520 | 3.600 | 102,127 | -0.18(-4.76%) |
Mar 24, 2015 | 3.770 | 3.866 | 3.740 | 3.780 | 72,499 | -0.01(-0.26%) |
Mar 23, 2015 | 3.730 | 3.850 | 3.730 | 3.790 | 76,294 | +0.06(+1.61%) |
Mar 20, 2015 | 3.740 | 3.810 | 3.690 | 3.730 | 87,608 | +0.01(+0.27%) |
Mar 19, 2015 | 3.720 | 3.760 | 3.590 | 3.720 | 89,536 | +0.02(+0.54%) |
Mar 18, 2015 | 3.550 | 3.750 | 3.550 | 3.700 | 66,476 | +0.11(+3.06%) |
Mar 17, 2015 | 3.610 | 3.630 | 3.500 | 3.590 | 88,148 | +0.09(+2.57%) |
Mar 16, 2015 | 3.310 | 3.564 | 3.310 | 3.500 | 156,698 | +0.06(+1.74%) |
Mar 13, 2015 | 3.500 | 3.540 | 3.410 | 3.440 | 160,562 | +0.02(+0.58%) |
Mar 12, 2015 | 3.530 | 3.560 | 3.400 | 3.420 | 116,187 | -0.07(-2.00%) |
Mar 11, 2015 | 3.660 | 3.680 | 3.407 | 3.490 | 74,949 | -0.04(-1.13%) |
Mar 10, 2015 | 3.650 | 3.695 | 3.360 | 3.530 | 295,538 | -0.05(-1.40%) |
Mar 09, 2015 | 3.900 | 4.040 | 3.250 | 3.580 | 419,107 | -0.35(-8.91%) |
Mar 06, 2015 | 3.950 | 3.993 | 3.880 | 3.930 | 123,486 | -0.03(-0.76%) |
Mar 05, 2015 | 3.990 | 4.090 | 3.920 | 3.960 | 155,303 | -0.06(-1.49%) |
Mar 04, 2015 | 3.950 | 4.040 | 3.930 | 4.020 | 343,747 | +0.09(+2.29%) |
Mar 03, 2015 | 3.920 | 3.960 | 3.800 | 3.930 | 178,093 | +0.09(+2.34%) |
Mar 02, 2015 | 3.840 | 3.900 | 3.800 | 3.840 | 108,798 | +0.04(+1.05%) |
Feb 27, 2015 | 3.900 | 3.910 | 3.770 | 3.800 | 136,910 | -0.02(-0.52%) |
Feb 26, 2015 | 3.800 | 4.000 | 3.680 | 3.820 | 328,263 | +0.21(+5.82%) |
Feb 25, 2015 | 3.610 | 3.696 | 3.560 | 3.610 | 91,345 | +0.05(+1.40%) |
Feb 24, 2015 | 3.560 | 3.700 | 3.560 | 3.560 | 122,537 | +0.00(+0.00%) |
Feb 23, 2015 | 3.480 | 3.675 | 3.480 | 3.560 | 155,585 | +0.04(+1.14%) |
Feb 20, 2015 | 3.650 | 3.650 | 3.450 | 3.520 | 175,546 | -0.07(-1.95%) |
Feb 19, 2015 | 3.680 | 3.750 | 3.580 | 3.590 | 144,327 | -0.11(-2.97%) |
Feb 18, 2015 | 3.750 | 3.750 | 3.610 | 3.700 | 174,032 | +0.02(+0.54%) |
Feb 17, 2015 | 3.500 | 3.700 | 3.500 | 3.680 | 238,258 | +0.13(+3.66%) |
Feb 13, 2015 | 3.420 | 3.550 | 3.550 | 3.550 | 169,500 | +0.13(+3.80%) |
Feb 12, 2015 | 3.510 | 3.520 | 3.411 | 3.420 | 147,552 | +0.01(+0.29%) |
Feb 11, 2015 | 3.360 | 3.490 | 3.350 | 3.410 | 94,974 | +0.03(+0.89%) |
Feb 10, 2015 | 3.400 | 3.400 | 3.300 | 3.380 | 101,860 | +0.01(+0.30%) |
Feb 09, 2015 | 3.340 | 3.490 | 3.300 | 3.370 | 117,927 | -0.07(-2.03%) |
Feb 06, 2015 | 3.220 | 3.470 | 3.190 | 3.440 | 222,804 | +0.20(+6.17%) |
Feb 05, 2015 | 3.250 | 3.460 | 3.230 | 3.240 | 158,043 | -0.12(-3.57%) |
Feb 04, 2015 | 3.300 | 3.430 | 3.271 | 3.360 | 167,766 | +0.07(+2.13%) |
Feb 03, 2015 | 3.310 | 3.490 | 3.180 | 3.290 | 263,942 | -0.02(-0.60%) |
Feb 02, 2015 | 3.050 | 3.360 | 3.050 | 3.310 | 426,418 | +0.27(+8.88%) |
Jan 30, 2015 | 3.040 | 3.099 | 3.040 | 3.040 | 129,758 | +0.06(+2.01%) |
Jan 29, 2015 | 3.000 | 3.120 | 2.910 | 2.980 | 159,179 | -0.09(-2.93%) |
Jan 28, 2015 | 3.070 | 3.200 | 3.040 | 3.070 | 185,171 | +0.03(+0.99%) |
Jan 27, 2015 | 2.840 | 3.090 | 2.820 | 3.040 | 157,292 | +0.18(+6.29%) |
Jan 26, 2015 | 2.760 | 2.880 | 2.710 | 2.860 | 122,584 | +0.07(+2.51%) |
Jan 23, 2015 | 2.900 | 2.900 | 2.750 | 2.790 | 113,127 | -0.11(-3.79%) |
Jan 22, 2015 | 2.808 | 2.920 | 2.730 | 2.900 | 117,103 | +0.08(+2.84%) |
Jan 21, 2015 | 2.980 | 2.980 | 2.730 | 2.820 | 169,214 | -0.09(-3.09%) |
Jan 20, 2015 | 3.030 | 3.030 | 2.800 | 2.910 | 130,918 | -0.01(-0.34%) |
Jan 16, 2015 | 2.800 | 3.000 | 2.780 | 2.920 | 305,144 | -0.01(-0.34%) |
Jan 15, 2015 | 3.240 | 3.240 | 2.890 | 2.930 | 339,230 | -0.13(-4.25%) |
Jan 14, 2015 | 3.250 | 3.250 | 2.960 | 3.060 | 464,505 | -0.21(-6.42%) |
Jan 13, 2015 | 3.270 | 3.350 | 3.110 | 3.270 | 605,958 | +0.09(+2.83%) |
Jan 12, 2015 | 2.900 | 3.280 | 2.900 | 3.180 | 1,119,443 | +0.27(+9.28%) |
Jan 09, 2015 | 2.740 | 3.730 | 2.740 | 2.910 | 8,449,926 | +0.59(+25.43%) |
Jan 08, 2015 | 2.330 | 2.390 | 2.280 | 2.320 | 77,514 | +0.01(+0.43%) |
Jan 07, 2015 | 2.260 | 2.410 | 2.260 | 2.310 | 88,875 | +0.03(+1.32%) |
Jan 06, 2015 | 2.400 | 2.420 | 2.280 | 2.280 | 104,882 | -0.14(-5.79%) |
Jan 05, 2015 | 2.480 | 2.480 | 2.400 | 2.420 | 104,650 | -0.03(-1.22%) |
Jan 02, 2015 | 2.300 | 2.480 | 2.300 | 2.450 | 205,751 | +0.12(+5.15%) |
Dec 31, 2014 | 2.180 | 2.330 | 2.330 | 2.330 | 247,400 | +0.10(+4.48%) |
Dec 30, 2014 | 2.260 | 2.260 | 2.170 | 2.230 | 93,347 | +0.02(+0.90%) |
Dec 29, 2014 | 1.980 | 2.259 | 1.950 | 2.210 | 220,898 | +0.20(+9.95%) |
Dec 26, 2014 | 1.980 | 2.050 | 1.930 | 2.010 | 64,260 | +0.04(+2.03%) |
Dec 24, 2014 | 1.960 | 1.970 | 1.970 | 1.970 | 44,100 | +0.01(+0.51%) |
Dec 23, 2014 | 1.990 | 2.022 | 1.960 | 1.960 | 40,340 | -0.06(-2.97%) |
Dec 22, 2014 | 2.050 | 2.070 | 1.960 | 2.020 | 66,236 | +0.03(+1.51%) |
Dec 19, 2014 | 2.040 | 2.050 | 1.910 | 1.990 | 98,676 | -0.01(-0.50%) |
Dec 18, 2014 | 2.110 | 2.180 | 1.960 | 2.000 | 132,713 | -0.05(-2.44%) |
Dec 17, 2014 | 1.950 | 2.100 | 1.950 | 2.050 | 68,786 | +0.10(+5.13%) |
Dec 16, 2014 | 2.060 | 2.070 | 1.850 | 1.950 | 416,027 | -0.15(-7.14%) |
Dec 15, 2014 | 2.150 | 2.250 | 2.060 | 2.100 | 75,645 | -0.05(-2.33%) |
Dec 12, 2014 | 2.100 | 2.150 | 2.050 | 2.150 | 60,564 | +0.02(+0.94%) |
Dec 11, 2014 | 2.112 | 2.150 | 2.100 | 2.130 | 24,455 | +0.04(+1.84%) |
Dec 10, 2014 | 2.280 | 2.280 | 2.062 | 2.092 | 87,780 | -0.13(-5.78%) |
Dec 09, 2014 | 2.250 | 2.300 | 2.110 | 2.220 | 217,069 | -0.08(-3.48%) |
Dec 08, 2014 | 2.230 | 2.370 | 2.200 | 2.300 | 133,104 | +0.04(+1.77%) |
Dec 05, 2014 | 2.290 | 2.380 | 2.200 | 2.260 | 144,913 | -0.03(-1.31%) |
Dec 04, 2014 | 2.440 | 2.440 | 2.250 | 2.290 | 237,378 | -0.11(-4.58%) |
Dec 03, 2014 | 2.380 | 2.460 | 2.370 | 2.400 | 101,658 | -0.03(-1.23%) |
Dec 02, 2014 | 2.350 | 2.460 | 2.350 | 2.430 | 183,332 | +0.09(+3.85%) |
Dec 01, 2014 | 2.550 | 2.550 | 2.280 | 2.340 | 410,053 | -0.23(-8.95%) |
Nov 28, 2014 | 2.540 | 2.650 | 2.500 | 2.570 | 257,428 | +0.02(+0.78%) |
Nov 26, 2014 | 2.350 | 2.550 | 2.550 | 2.550 | 702,000 | +0.21(+8.97%) |
Nov 25, 2014 | 2.220 | 2.340 | 2.050 | 2.340 | 451,248 | +0.14(+6.36%) |
Nov 24, 2014 | 2.490 | 2.490 | 2.170 | 2.200 | 618,038 | -0.13(-5.58%) |
Nov 21, 2014 | 2.050 | 2.480 | 2.030 | 2.330 | 1,884,875 | +0.35(+17.68%) |
Nov 20, 2014 | 1.740 | 2.077 | 1.700 | 1.980 | 1,394,126 | +0.42(+26.92%) |
Nov 19, 2014 | 1.560 | 1.570 | 1.550 | 1.560 | 54,506 | +0.00(+0.00%) |
Nov 18, 2014 | 1.490 | 1.560 | 1.470 | 1.560 | 120,710 | +0.09(+6.12%) |
Nov 17, 2014 | 1.520 | 1.564 | 1.470 | 1.470 | 104,849 | -0.10(-6.37%) |
Nov 14, 2014 | 1.520 | 1.590 | 1.500 | 1.570 | 36,488 | +0.04(+2.61%) |
Nov 13, 2014 | 1.619 | 1.619 | 1.530 | 1.530 | 71,824 | -0.07(-4.38%) |
Nov 12, 2014 | 1.690 | 1.692 | 1.600 | 1.600 | 64,656 | -0.08(-4.85%) |
Nov 11, 2014 | 1.750 | 1.750 | 1.650 | 1.682 | 56,885 | -0.03(-1.66%) |
Nov 10, 2014 | 1.630 | 1.750 | 1.630 | 1.710 | 113,100 | +0.08(+4.81%) |
Nov 07, 2014 | 1.620 | 1.670 | 1.620 | 1.632 | 55,292 | -0.01(-0.51%) |
Nov 06, 2014 | 1.740 | 1.790 | 1.630 | 1.640 | 125,255 | -0.07(-4.09%) |
Nov 05, 2014 | 1.650 | 1.760 | 1.650 | 1.710 | 87,956 | +0.04(+2.40%) |
Nov 04, 2014 | 1.650 | 1.678 | 1.601 | 1.670 | 103,186 | +0.06(+3.73%) |
Nov 03, 2014 | 1.650 | 1.650 | 1.600 | 1.610 | 52,361 | -0.06(-3.59%) |
Oct 31, 2014 | 1.630 | 1.720 | 1.620 | 1.670 | 161,899 | +0.03(+1.83%) |
Oct 30, 2014 | 1.640 | 1.690 | 1.560 | 1.640 | 109,427 | +0.02(+1.23%) |
Oct 29, 2014 | 1.490 | 1.630 | 1.490 | 1.620 | 169,531 | +0.12(+8.00%) |
Oct 28, 2014 | 1.490 | 1.510 | 1.490 | 1.500 | 32,040 | +0.04(+2.74%) |
Oct 27, 2014 | 1.390 | 1.500 | 1.400 | 1.460 | 55,746 | +0.06(+4.29%) |
Oct 24, 2014 | 1.390 | 1.432 | 1.390 | 1.400 | 33,550 | -0.01(-0.71%) |
Oct 23, 2014 | 1.470 | 1.518 | 1.373 | 1.410 | 87,432 | -0.03(-2.08%) |
Oct 22, 2014 | 1.510 | 1.520 | 1.410 | 1.440 | 113,246 | -0.07(-4.64%) |
Oct 21, 2014 | 1.480 | 1.480 | 1.480 | 1.510 | 88,789 | +0.03(+2.03%) |
Oct 20, 2014 | 1.500 | 1.520 | 1.450 | 1.480 | 87,002 | +0.01(+0.68%) |
Oct 17, 2014 | 1.450 | 1.540 | 1.450 | 1.470 | 108,866 | +0.07(+5.00%) |
Oct 16, 2014 | 1.370 | 1.400 | 1.350 | 1.400 | 40,506 | +0.07(+5.26%) |
Oct 15, 2014 | 1.250 | 1.380 | 1.250 | 1.330 | 94,027 | +0.03(+2.31%) |
Oct 14, 2014 | 1.440 | 1.440 | 1.280 | 1.300 | 110,122 | -0.09(-6.47%) |
Oct 13, 2014 | 1.250 | 1.500 | 1.250 | 1.390 | 284,220 | +0.21(+17.80%) |
Oct 10, 2014 | 1.150 | 1.180 | 1.150 | 1.180 | 58,567 | +0.01(+0.85%) |
Oct 09, 2014 | 1.200 | 1.220 | 1.170 | 1.170 | 192,725 | -0.03(-2.50%) |
Oct 08, 2014 | 1.240 | 1.250 | 1.190 | 1.200 | 171,886 | -0.06(-4.76%) |
Oct 07, 2014 | 1.250 | 1.310 | 1.250 | 1.260 | 107,332 | +0.00(+0.00%) |
Oct 06, 2014 | 1.385 | 1.385 | 1.230 | 1.260 | 174,917 | -0.12(-8.70%) |
Oct 03, 2014 | 1.380 | 1.390 | 1.350 | 1.380 | 76,755 | +0.04(+2.99%) |
Oct 02, 2014 | 1.360 | 1.380 | 1.300 | 1.340 | 89,335 | +0.01(+0.75%) |
Oct 01, 2014 | 1.250 | 1.360 | 1.250 | 1.330 | 103,771 | +0.02(+1.53%) |
Sep 30, 2014 | 1.330 | 1.330 | 1.280 | 1.310 | 187,809 | -0.02(-1.50%) |
Sep 29, 2014 | 1.400 | 1.410 | 1.300 | 1.330 | 162,068 | -0.08(-5.67%) |
Sep 26, 2014 | 1.460 | 1.500 | 1.390 | 1.410 | 108,755 | -0.02(-1.40%) |
Sep 25, 2014 | 1.450 | 1.450 | 1.410 | 1.430 | 58,446 | -0.02(-1.38%) |
Sep 24, 2014 | 1.450 | 1.478 | 1.430 | 1.450 | 43,736 | +0.00(+0.00%) |
Sep 23, 2014 | 1.410 | 1.497 | 1.410 | 1.450 | 45,267 | +0.02(+1.40%) |
Sep 22, 2014 | 1.570 | 1.590 | 1.400 | 1.430 | 123,260 | -0.12(-7.74%) |
Sep 19, 2014 | 1.590 | 1.620 | 1.500 | 1.550 | 107,516 | -0.02(-1.27%) |
Sep 18, 2014 | 1.600 | 1.677 | 1.550 | 1.570 | 192,379 | -0.03(-1.88%) |
Sep 17, 2014 | 1.470 | 1.630 | 1.460 | 1.600 | 317,133 | +0.13(+8.84%) |
Sep 16, 2014 | 1.438 | 1.500 | 1.401 | 1.470 | 211,911 | +0.03(+2.08%) |
Sep 15, 2014 | 1.430 | 1.440 | 1.400 | 1.440 | 231,355 | +0.01(+0.70%) |
Sep 12, 2014 | 1.400 | 1.437 | 1.380 | 1.430 | 164,945 | +0.05(+3.62%) |
Sep 11, 2014 | 1.380 | 1.428 | 1.380 | 1.380 | 201,772 | +0.00(+0.00%) |
Sep 10, 2014 | 1.440 | 1.440 | 1.360 | 1.380 | 447,925 | -0.06(-4.17%) |
Sep 09, 2014 | 1.460 | 1.470 | 1.430 | 1.440 | 157,450 | -0.03(-2.04%) |
Sep 08, 2014 | 1.500 | 1.510 | 1.460 | 1.470 | 238,090 | +0.01(+0.68%) |
Sep 05, 2014 | 1.530 | 1.530 | 1.460 | 1.460 | 276,342 | -0.07(-4.58%) |
Sep 04, 2014 | 1.520 | 1.520 | 1.511 | 1.530 | 120,438 | -0.02(-1.29%) |
Sep 03, 2014 | 1.560 | 1.560 | 1.480 | 1.550 | 356,531 | +0.00(+0.00%) |
Sep 02, 2014 | 1.550 | 1.580 | 1.490 | 1.550 | 354,452 | -0.01(-0.65%) |
Aug 29, 2014 | 1.570 | 1.560 | 1.560 | 1.560 | 288,100 | -0.05(-3.10%) |
Aug 28, 2014 | 1.700 | 1.740 | 1.497 | 1.610 | 1,102,289 | -0.07(-4.17%) |
Aug 27, 2014 | 1.670 | 1.700 | 1.640 | 1.680 | 231,015 | +0.00(+0.00%) |
Aug 26, 2014 | 1.700 | 1.700 | 1.620 | 1.680 | 364,872 | -0.04(-2.33%) |
Aug 25, 2014 | 1.680 | 1.741 | 1.670 | 1.720 | 297,187 | +0.04(+2.38%) |
Aug 22, 2014 | 1.740 | 1.740 | 1.670 | 1.680 | 199,203 | -0.05(-2.89%) |
Aug 21, 2014 | 1.670 | 1.750 | 1.670 | 1.730 | 184,643 | -0.02(-1.14%) |
Aug 20, 2014 | 1.740 | 1.760 | 1.660 | 1.750 | 262,802 | +0.08(+4.79%) |
Aug 19, 2014 | 1.800 | 1.800 | 1.650 | 1.670 | 357,671 | -0.07(-4.02%) |
Aug 18, 2014 | 1.830 | 1.840 | 1.720 | 1.740 | 385,719 | +0.00(+0.00%) |
Aug 15, 2014 | 1.860 | 1.860 | 1.680 | 1.740 | 533,793 | +0.02(+1.16%) |
Aug 14, 2014 | 1.640 | 1.770 | 1.620 | 1.720 | 741,905 | +0.08(+4.88%) |
Aug 13, 2014 | 1.560 | 1.680 | 1.550 | 1.640 | 729,269 | +0.15(+10.07%) |
Aug 12, 2014 | 1.500 | 1.590 | 1.470 | 1.490 | 561,454 | +0.01(+0.68%) |
Aug 11, 2014 | 1.400 | 1.610 | 1.380 | 1.480 | 1,050,841 | +0.06(+4.23%) |
Aug 08, 2014 | 1.470 | 1.470 | 1.380 | 1.420 | 979,931 | -0.07(-4.70%) |
Aug 07, 2014 | 1.550 | 1.591 | 1.440 | 1.490 | 757,819 | -0.05(-3.25%) |
Aug 06, 2014 | 1.640 | 1.650 | 1.535 | 1.540 | 779,798 | -0.09(-5.52%) |
Aug 05, 2014 | 1.640 | 1.780 | 1.610 | 1.630 | 952,284 | +0.02(+1.24%) |
Aug 04, 2014 | 1.800 | 1.830 | 1.560 | 1.610 | 2,016,822 | -0.23(-12.50%) |
Aug 01, 2014 | 1.950 | 2.030 | 1.820 | 1.840 | 1,079,858 | -0.08(-4.17%) |
Jul 31, 2014 | 2.110 | 2.130 | 1.820 | 1.920 | 4,835,211 | -1.50(-43.86%) |
Jul 30, 2014 | 3.940 | 3.970 | 3.300 | 3.420 | 1,048,500 | -0.27(-7.32%) |
Jul 29, 2014 | 3.610 | 3.800 | 3.500 | 3.690 | 1,304,946 | +0.04(+1.10%) |
Jul 28, 2014 | 4.720 | 4.720 | 3.500 | 3.650 | 3,220,187 | -1.23(-25.20%) |
Jul 25, 2014 | 4.800 | 5.080 | 4.740 | 4.880 | 545,300 | +0.10(+2.09%) |
Jul 24, 2014 | 4.800 | 5.150 | 4.700 | 4.780 | 763,887 | -0.02(-0.42%) |
Jul 23, 2014 | 5.020 | 5.160 | 4.770 | 4.800 | 1,236,930 | -0.34(-6.61%) |
Jul 22, 2014 | 5.500 | 5.550 | 5.140 | 5.140 | 619,640 | -0.29(-5.34%) |
Jul 21, 2014 | 5.340 | 5.570 | 5.330 | 5.430 | 235,420 | +0.02(+0.29%) |
Jul 18, 2014 | 5.400 | 5.600 | 5.310 | 5.414 | 243,552 | +0.05(+1.01%) |
Jul 17, 2014 | 5.480 | 5.600 | 5.330 | 5.360 | 315,853 | -0.15(-2.72%) |
Jul 16, 2014 | 5.550 | 5.610 | 5.410 | 5.510 | 186,422 | -0.05(-0.90%) |
Jul 15, 2014 | 5.580 | 5.690 | 5.400 | 5.560 | 308,764 | -0.05(-0.89%) |
Jul 14, 2014 | 5.510 | 5.800 | 5.480 | 5.610 | 397,007 | +0.10(+1.81%) |
Jul 11, 2014 | 5.250 | 5.590 | 5.200 | 5.510 | 465,204 | +0.31(+5.96%) |
Jul 10, 2014 | 5.190 | 5.300 | 5.050 | 5.200 | 990,785 | -0.23(-4.24%) |
Jul 09, 2014 | 5.950 | 5.950 | 5.269 | 5.430 | 1,288,923 | -0.39(-6.70%) |
Jul 08, 2014 | 6.010 | 6.050 | 5.600 | 5.820 | 988,750 | -0.15(-2.51%) |
Jul 07, 2014 | 5.900 | 6.000 | 5.620 | 5.970 | 1,069,672 | +0.20(+3.47%) |
Jul 03, 2014 | 5.990 | 5.770 | 5.770 | 5.770 | 1,520,000 | -0.05(-0.86%) |
Jul 02, 2014 | 5.250 | 5.850 | 5.150 | 5.820 | 1,369,631 | +0.57(+10.86%) |
Jul 01, 2014 | 5.080 | 5.290 | 4.900 | 5.250 | 1,521,885 | +0.27(+5.42%) |
Jun 30, 2014 | 4.440 | 5.000 | 4.390 | 4.980 | 1,329,489 | +0.54(+12.16%) |
Jun 27, 2014 | 4.450 | 4.480 | 4.300 | 4.440 | 453,070 | +0.04(+0.91%) |
Jun 26, 2014 | 4.320 | 4.400 | 4.170 | 4.400 | 340,128 | +0.11(+2.56%) |
Jun 25, 2014 | 4.240 | 4.400 | 4.240 | 4.290 | 327,727 | +0.05(+1.18%) |
Jun 24, 2014 | 4.420 | 4.520 | 4.220 | 4.240 | 911,782 | -0.18(-4.07%) |
Jun 23, 2014 | 4.220 | 4.430 | 4.210 | 4.420 | 846,201 | +0.20(+4.74%) |
Jun 20, 2014 | 4.200 | 4.300 | 4.150 | 4.220 | 676,477 | +0.05(+1.20%) |
Jun 19, 2014 | 3.920 | 4.200 | 3.880 | 4.170 | 1,073,517 | +0.29(+7.47%) |
Jun 18, 2014 | 3.900 | 3.950 | 3.830 | 3.880 | 265,115 | -0.02(-0.51%) |
Jun 17, 2014 | 3.870 | 3.950 | 3.820 | 3.900 | 483,785 | +0.03(+0.78%) |
Jun 16, 2014 | 3.940 | 3.970 | 3.820 | 3.870 | 701,739 | +0.04(+1.04%) |
Jun 13, 2014 | 3.780 | 3.850 | 3.740 | 3.830 | 324,793 | +0.05(+1.32%) |
Jun 12, 2014 | 3.790 | 3.810 | 3.690 | 3.780 | 485,945 | -0.01(-0.26%) |
Jun 11, 2014 | 3.900 | 3.910 | 3.700 | 3.790 | 1,006,657 | -0.10(-2.57%) |
Jun 10, 2014 | 3.900 | 3.970 | 3.820 | 3.890 | 940,633 | +0.19(+5.14%) |
Jun 06, 2014 | 3.650 | 3.720 | 3.600 | 3.700 | 389,384 | +0.07(+1.93%) |
Jun 05, 2014 | 3.500 | 3.789 | 3.500 | 3.630 | 669,519 | -0.02(-0.55%) |
Jun 04, 2014 | 3.250 | 3.780 | 3.250 | 3.650 | 770,368 | +0.38(+11.62%) |
Jun 03, 2014 | 3.300 | 3.340 | 3.200 | 3.270 | 143,903 | +0.00(+0.00%) |