Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.470 | 4.500 | 4.420 | 4.485 | 25,615 | -0.01(-0.33%) |
May 28, 2015 | 4.490 | 4.550 | 4.430 | 4.500 | 34,614 | +0.03(+0.67%) |
May 27, 2015 | 4.500 | 4.540 | 4.400 | 4.470 | 54,043 | +0.01(+0.22%) |
May 26, 2015 | 4.500 | 4.550 | 4.350 | 4.460 | 120,966 | +0.06(+1.36%) |
May 22, 2015 | 4.340 | 4.400 | 4.400 | 4.400 | 63,400 | +0.09(+2.09%) |
May 21, 2015 | 4.650 | 4.735 | 4.210 | 4.310 | 230,172 | -0.33(-7.11%) |
May 20, 2015 | 4.710 | 4.780 | 4.640 | 4.640 | 100,006 | -0.06(-1.28%) |
May 19, 2015 | 4.830 | 4.830 | 4.510 | 4.700 | 99,572 | -0.08(-1.67%) |
May 18, 2015 | 5.000 | 5.000 | 4.750 | 4.780 | 179,625 | -0.21(-4.21%) |
May 15, 2015 | 5.550 | 5.550 | 4.760 | 4.990 | 426,093 | +0.16(+3.31%) |
May 14, 2015 | 4.760 | 4.920 | 4.710 | 4.830 | 111,772 | +0.08(+1.68%) |
May 13, 2015 | 4.630 | 4.750 | 4.570 | 4.750 | 85,766 | +0.12(+2.59%) |
May 12, 2015 | 4.600 | 4.640 | 4.550 | 4.630 | 12,961 | +0.00(+0.00%) |
May 11, 2015 | 4.630 | 4.680 | 4.520 | 4.630 | 46,767 | -0.00(-0.11%) |
May 08, 2015 | 4.350 | 4.640 | 4.350 | 4.635 | 97,163 | +0.30(+7.04%) |
May 07, 2015 | 4.310 | 4.350 | 4.160 | 4.330 | 33,619 | +0.10(+2.36%) |
May 06, 2015 | 4.150 | 4.340 | 4.080 | 4.230 | 49,810 | +0.06(+1.44%) |
May 05, 2015 | 4.370 | 4.390 | 4.050 | 4.170 | 141,350 | -0.22(-5.12%) |
May 04, 2015 | 4.590 | 4.590 | 4.340 | 4.395 | 81,805 | -0.16(-3.41%) |
May 01, 2015 | 4.520 | 4.860 | 4.450 | 4.550 | 164,525 | +0.02(+0.44%) |
Apr 30, 2015 | 4.480 | 4.540 | 4.480 | 4.530 | 44,720 | +0.03(+0.67%) |
Apr 29, 2015 | 4.480 | 4.550 | 4.450 | 4.500 | 39,156 | +0.03(+0.67%) |
Apr 28, 2015 | 4.420 | 4.500 | 4.390 | 4.470 | 29,443 | +0.02(+0.45%) |
Apr 27, 2015 | 4.490 | 4.560 | 4.370 | 4.450 | 36,315 | -0.06(-1.33%) |
Apr 24, 2015 | 4.360 | 4.610 | 4.360 | 4.510 | 8,136 | +0.01(+0.22%) |
Apr 23, 2015 | 4.420 | 4.557 | 4.420 | 4.500 | 11,381 | +0.05(+1.12%) |
Apr 22, 2015 | 4.650 | 4.680 | 4.350 | 4.450 | 87,851 | -0.20(-4.30%) |
Apr 21, 2015 | 4.620 | 4.710 | 4.600 | 4.650 | 35,015 | +0.01(+0.22%) |
Apr 20, 2015 | 4.650 | 4.730 | 4.610 | 4.640 | 27,498 | -0.01(-0.22%) |
Apr 17, 2015 | 4.840 | 4.840 | 4.600 | 4.650 | 77,432 | -0.18(-3.73%) |
Apr 16, 2015 | 4.750 | 4.940 | 4.750 | 4.830 | 61,578 | +0.04(+0.84%) |
Apr 15, 2015 | 4.820 | 4.820 | 4.714 | 4.790 | 21,271 | +0.01(+0.21%) |
Apr 14, 2015 | 4.790 | 4.790 | 4.690 | 4.780 | 46,207 | +0.03(+0.63%) |
Apr 13, 2015 | 4.740 | 4.820 | 4.625 | 4.750 | 79,440 | +0.04(+0.85%) |
Apr 10, 2015 | 4.580 | 4.800 | 4.530 | 4.710 | 140,800 | +0.17(+3.63%) |
Apr 09, 2015 | 4.500 | 4.590 | 4.490 | 4.545 | 23,100 | +0.03(+0.55%) |
Apr 08, 2015 | 4.606 | 4.702 | 4.470 | 4.520 | 76,122 | -0.09(-1.95%) |
Apr 07, 2015 | 4.440 | 4.689 | 4.430 | 4.610 | 35,667 | +0.16(+3.60%) |
Apr 06, 2015 | 4.550 | 4.670 | 4.450 | 4.450 | 65,304 | -0.16(-3.47%) |
Apr 02, 2015 | 4.500 | 4.610 | 4.610 | 4.610 | 79,900 | +0.11(+2.44%) |
Apr 01, 2015 | 4.700 | 4.730 | 4.460 | 4.500 | 54,921 | -0.12(-2.60%) |
Mar 31, 2015 | 4.530 | 4.720 | 4.490 | 4.620 | 44,497 | +0.09(+1.99%) |
Mar 30, 2015 | 4.380 | 4.550 | 4.380 | 4.530 | 34,701 | +0.18(+4.14%) |
Mar 27, 2015 | 4.319 | 4.450 | 4.319 | 4.350 | 21,269 | +0.05(+1.16%) |
Mar 26, 2015 | 4.250 | 4.330 | 4.250 | 4.300 | 20,771 | +0.04(+0.94%) |
Mar 25, 2015 | 4.440 | 4.500 | 4.221 | 4.260 | 67,091 | -0.14(-3.18%) |
Mar 24, 2015 | 4.460 | 4.490 | 4.400 | 4.400 | 47,583 | -0.02(-0.45%) |
Mar 23, 2015 | 4.290 | 4.520 | 4.290 | 4.420 | 80,210 | +0.15(+3.52%) |
Mar 20, 2015 | 4.360 | 4.460 | 4.270 | 4.270 | 96,647 | -0.08(-1.84%) |
Mar 19, 2015 | 4.220 | 4.457 | 4.200 | 4.350 | 73,864 | +0.16(+3.82%) |
Mar 18, 2015 | 4.180 | 4.200 | 4.080 | 4.190 | 59,055 | +0.07(+1.70%) |
Mar 17, 2015 | 4.180 | 4.240 | 4.120 | 4.120 | 162,873 | -0.02(-0.48%) |
Mar 16, 2015 | 4.100 | 4.253 | 3.870 | 4.140 | 241,898 | +0.03(+0.73%) |
Mar 13, 2015 | 4.260 | 4.300 | 4.090 | 4.110 | 70,589 | -0.15(-3.52%) |
Mar 12, 2015 | 4.170 | 4.280 | 4.100 | 4.260 | 70,162 | +0.13(+3.15%) |
Mar 11, 2015 | 4.250 | 4.274 | 4.090 | 4.130 | 109,167 | -0.10(-2.36%) |
Mar 10, 2015 | 4.350 | 4.371 | 4.100 | 4.230 | 116,462 | -0.18(-4.08%) |
Mar 09, 2015 | 4.610 | 4.610 | 4.340 | 4.410 | 50,748 | -0.21(-4.55%) |
Mar 06, 2015 | 4.640 | 4.640 | 4.510 | 4.620 | 77,514 | +0.01(+0.22%) |
Mar 05, 2015 | 4.590 | 4.650 | 4.406 | 4.610 | 121,755 | +0.05(+1.10%) |
Mar 04, 2015 | 4.670 | 4.670 | 4.485 | 4.560 | 99,304 | -0.11(-2.36%) |
Mar 03, 2015 | 4.480 | 4.700 | 4.410 | 4.670 | 122,736 | +0.20(+4.47%) |
Mar 02, 2015 | 4.290 | 4.470 | 4.260 | 4.470 | 61,274 | +0.20(+4.68%) |
Feb 27, 2015 | 4.310 | 4.410 | 4.210 | 4.270 | 104,661 | -0.17(-3.83%) |
Feb 26, 2015 | 4.500 | 4.520 | 4.330 | 4.440 | 82,155 | -0.09(-1.99%) |
Feb 25, 2015 | 4.440 | 4.590 | 4.420 | 4.530 | 96,801 | +0.06(+1.34%) |
Feb 24, 2015 | 4.700 | 4.750 | 4.250 | 4.470 | 250,028 | -0.27(-5.70%) |
Feb 23, 2015 | 4.900 | 4.900 | 4.690 | 4.740 | 74,440 | -0.17(-3.46%) |
Feb 20, 2015 | 4.970 | 4.970 | 4.820 | 4.910 | 127,797 | +0.00(+0.00%) |
Feb 19, 2015 | 4.960 | 4.990 | 4.830 | 4.910 | 51,185 | -0.05(-1.01%) |
Feb 18, 2015 | 5.020 | 5.140 | 4.810 | 4.960 | 41,530 | -0.04(-0.80%) |
Feb 17, 2015 | 4.750 | 5.000 | 4.690 | 5.000 | 349,490 | +0.20(+4.17%) |
Feb 13, 2015 | 4.760 | 4.800 | 4.800 | 4.800 | 88,000 | +0.19(+4.12%) |
Feb 12, 2015 | 4.750 | 4.780 | 4.590 | 4.610 | 89,809 | -0.14(-2.95%) |
Feb 11, 2015 | 4.750 | 4.770 | 4.740 | 4.750 | 24,650 | +0.00(+0.00%) |
Feb 10, 2015 | 4.870 | 4.930 | 4.740 | 4.750 | 45,644 | -0.12(-2.46%) |
Feb 09, 2015 | 4.920 | 4.930 | 4.750 | 4.870 | 39,171 | -0.01(-0.20%) |
Feb 06, 2015 | 5.000 | 5.030 | 4.780 | 4.880 | 87,368 | -0.11(-2.20%) |
Feb 05, 2015 | 5.100 | 5.250 | 4.990 | 4.990 | 77,789 | -0.07(-1.38%) |
Feb 04, 2015 | 5.050 | 5.110 | 5.010 | 5.060 | 59,915 | +0.01(+0.20%) |
Feb 03, 2015 | 5.040 | 5.109 | 5.000 | 5.050 | 69,596 | +0.02(+0.40%) |
Feb 02, 2015 | 5.210 | 5.219 | 5.010 | 5.030 | 58,273 | -0.11(-2.14%) |
Jan 30, 2015 | 5.060 | 5.140 | 5.050 | 5.140 | 67,426 | +0.07(+1.38%) |
Jan 29, 2015 | 5.090 | 5.090 | 5.000 | 5.070 | 43,418 | +0.01(+0.20%) |
Jan 28, 2015 | 5.170 | 5.170 | 5.050 | 5.060 | 99,051 | +0.01(+0.20%) |
Jan 27, 2015 | 5.150 | 5.180 | 5.010 | 5.050 | 69,889 | -0.07(-1.37%) |
Jan 26, 2015 | 4.970 | 5.200 | 4.970 | 5.120 | 204,363 | +0.23(+4.70%) |
Jan 23, 2015 | 4.950 | 4.980 | 4.820 | 4.890 | 57,344 | -0.01(-0.20%) |
Jan 22, 2015 | 4.780 | 4.980 | 4.710 | 4.900 | 94,122 | +0.12(+2.51%) |
Jan 21, 2015 | 4.870 | 4.979 | 4.760 | 4.780 | 136,581 | -0.09(-1.85%) |
Jan 20, 2015 | 4.590 | 4.980 | 4.590 | 4.870 | 266,121 | +0.33(+7.27%) |
Jan 16, 2015 | 4.500 | 4.590 | 4.376 | 4.540 | 155,946 | +0.06(+1.34%) |
Jan 15, 2015 | 4.560 | 4.660 | 4.440 | 4.480 | 67,670 | -0.08(-1.75%) |
Jan 14, 2015 | 4.510 | 4.590 | 4.450 | 4.560 | 115,727 | +0.03(+0.66%) |
Jan 13, 2015 | 4.360 | 4.600 | 4.280 | 4.530 | 210,557 | +0.25(+5.84%) |
Jan 12, 2015 | 4.460 | 4.480 | 4.090 | 4.280 | 154,628 | +0.27(+6.73%) |
Jan 09, 2015 | 4.110 | 4.189 | 3.810 | 4.010 | 138,605 | -0.10(-2.43%) |
Jan 08, 2015 | 3.920 | 4.200 | 3.900 | 4.110 | 314,379 | +0.26(+6.75%) |
Jan 07, 2015 | 3.810 | 3.958 | 3.720 | 3.850 | 138,463 | +0.10(+2.67%) |
Jan 06, 2015 | 3.800 | 3.860 | 3.720 | 3.750 | 228,456 | +0.03(+0.81%) |
Jan 05, 2015 | 3.800 | 3.998 | 3.690 | 3.720 | 74,214 | -0.07(-1.85%) |
Jan 02, 2015 | 3.980 | 3.990 | 3.700 | 3.790 | 236,215 | -0.21(-5.25%) |
Dec 31, 2014 | 4.100 | 4.000 | 4.000 | 4.000 | 183,600 | -0.14(-3.38%) |
Dec 30, 2014 | 4.130 | 4.170 | 4.080 | 4.140 | 44,082 | +0.02(+0.49%) |
Dec 29, 2014 | 4.060 | 4.160 | 4.060 | 4.120 | 67,592 | +0.04(+0.98%) |
Dec 26, 2014 | 3.980 | 4.159 | 3.950 | 4.080 | 104,738 | +0.10(+2.51%) |
Dec 24, 2014 | 4.000 | 3.980 | 3.980 | 3.980 | 91,900 | -0.02(-0.50%) |
Dec 23, 2014 | 4.170 | 4.170 | 3.900 | 4.000 | 208,658 | -0.15(-3.61%) |
Dec 22, 2014 | 4.190 | 4.480 | 3.800 | 4.150 | 415,804 | +0.54(+14.96%) |
Dec 19, 2014 | 3.600 | 3.750 | 3.540 | 3.610 | 133,001 | +0.05(+1.40%) |
Dec 18, 2014 | 3.750 | 3.830 | 3.530 | 3.560 | 86,343 | -0.16(-4.30%) |
Dec 17, 2014 | 3.680 | 3.810 | 3.650 | 3.720 | 21,663 | +0.04(+1.09%) |
Dec 16, 2014 | 3.550 | 3.780 | 3.550 | 3.680 | 48,940 | +0.16(+4.55%) |
Dec 15, 2014 | 3.710 | 3.939 | 3.520 | 3.520 | 122,666 | -0.23(-6.13%) |
Dec 12, 2014 | 3.750 | 3.980 | 3.700 | 3.750 | 30,155 | -0.20(-5.07%) |
Dec 11, 2014 | 3.850 | 4.020 | 3.850 | 3.950 | 71,480 | +0.06(+1.54%) |
Dec 10, 2014 | 3.640 | 3.970 | 3.640 | 3.890 | 91,584 | +0.28(+7.76%) |
Dec 09, 2014 | 3.650 | 3.880 | 3.600 | 3.610 | 106,994 | +0.00(+0.00%) |
Dec 08, 2014 | 3.810 | 3.810 | 3.530 | 3.610 | 101,996 | -0.20(-5.25%) |
Dec 05, 2014 | 4.000 | 4.090 | 3.760 | 3.810 | 148,151 | -0.17(-4.27%) |
Dec 04, 2014 | 3.950 | 4.000 | 3.832 | 3.980 | 59,318 | +0.03(+0.76%) |
Dec 03, 2014 | 4.080 | 4.120 | 3.940 | 3.950 | 121,871 | -0.07(-1.74%) |
Dec 02, 2014 | 4.060 | 4.070 | 3.890 | 4.020 | 208,659 | +0.04(+1.01%) |
Dec 01, 2014 | 3.680 | 4.000 | 3.650 | 3.980 | 111,723 | +0.30(+8.15%) |
Nov 28, 2014 | 3.610 | 3.680 | 3.571 | 3.680 | 37,578 | +0.05(+1.38%) |
Nov 26, 2014 | 3.710 | 3.630 | 3.630 | 3.630 | 113,100 | -0.13(-3.46%) |
Nov 25, 2014 | 3.840 | 3.900 | 3.750 | 3.760 | 63,134 | -0.04(-1.05%) |
Nov 24, 2014 | 3.720 | 3.934 | 3.720 | 3.800 | 140,682 | +0.10(+2.70%) |
Nov 21, 2014 | 3.610 | 3.810 | 3.610 | 3.700 | 59,677 | +0.02(+0.54%) |
Nov 20, 2014 | 3.490 | 3.780 | 3.470 | 3.680 | 81,970 | +0.16(+4.55%) |
Nov 19, 2014 | 3.600 | 3.650 | 3.360 | 3.520 | 122,274 | -0.08(-2.22%) |
Nov 18, 2014 | 3.360 | 3.620 | 3.360 | 3.600 | 119,830 | +0.29(+8.76%) |
Nov 17, 2014 | 3.700 | 3.719 | 3.310 | 3.310 | 165,787 | -0.35(-9.56%) |
Nov 14, 2014 | 3.600 | 3.710 | 3.600 | 3.660 | 55,783 | +0.03(+0.83%) |
Nov 13, 2014 | 3.490 | 3.660 | 3.420 | 3.630 | 133,439 | +0.18(+5.22%) |
Nov 12, 2014 | 3.600 | 3.770 | 3.410 | 3.450 | 329,746 | -0.06(-1.71%) |
Nov 11, 2014 | 3.790 | 3.870 | 3.510 | 3.510 | 307,835 | -0.13(-3.57%) |
Nov 10, 2014 | 3.120 | 4.300 | 3.120 | 3.640 | 1,465,823 | +0.56(+18.14%) |
Nov 07, 2014 | 3.050 | 3.200 | 3.050 | 3.081 | 55,816 | +0.01(+0.36%) |
Nov 06, 2014 | 3.140 | 3.150 | 3.059 | 3.070 | 84,994 | -0.04(-1.29%) |
Nov 05, 2014 | 3.100 | 3.150 | 3.080 | 3.110 | 124,077 | +0.08(+2.64%) |
Nov 04, 2014 | 3.290 | 3.290 | 3.030 | 3.030 | 57,244 | -0.13(-4.11%) |
Nov 03, 2014 | 3.190 | 3.250 | 3.045 | 3.160 | 56,141 | -0.07(-2.17%) |
Oct 31, 2014 | 3.180 | 3.239 | 2.990 | 3.230 | 171,437 | +0.12(+3.86%) |
Oct 30, 2014 | 3.180 | 3.190 | 3.110 | 3.110 | 97,151 | -0.06(-1.89%) |
Oct 29, 2014 | 3.220 | 3.220 | 3.125 | 3.170 | 68,747 | +0.01(+0.19%) |
Oct 28, 2014 | 3.310 | 3.372 | 3.160 | 3.164 | 88,415 | -0.23(-6.67%) |
Oct 27, 2014 | 3.130 | 3.410 | 3.120 | 3.390 | 174,481 | +0.27(+8.65%) |
Oct 24, 2014 | 3.178 | 3.200 | 3.110 | 3.120 | 32,162 | -0.03(-0.95%) |
Oct 23, 2014 | 3.190 | 3.240 | 3.070 | 3.150 | 89,019 | -0.01(-0.28%) |
Oct 22, 2014 | 3.120 | 3.270 | 3.090 | 3.159 | 91,887 | +0.04(+1.25%) |
Oct 21, 2014 | 3.060 | 3.124 | 3.030 | 3.120 | 120,278 | +0.11(+3.65%) |
Oct 20, 2014 | 3.160 | 3.190 | 3.000 | 3.010 | 110,143 | -0.12(-3.83%) |
Oct 17, 2014 | 3.200 | 3.310 | 3.100 | 3.130 | 76,920 | -0.04(-1.26%) |
Oct 16, 2014 | 3.250 | 3.389 | 3.140 | 3.170 | 217,947 | -0.09(-2.77%) |
Oct 15, 2014 | 3.080 | 3.360 | 3.050 | 3.260 | 420,961 | +0.27(+9.03%) |
Oct 14, 2014 | 3.100 | 3.293 | 2.990 | 2.990 | 225,156 | -0.09(-2.92%) |
Oct 13, 2014 | 3.200 | 3.237 | 3.053 | 3.080 | 164,682 | -0.10(-3.14%) |
Oct 10, 2014 | 3.310 | 3.459 | 3.210 | 3.180 | 151,677 | -0.20(-5.92%) |
Oct 09, 2014 | 3.500 | 3.500 | 3.270 | 3.380 | 81,204 | -0.09(-2.59%) |
Oct 08, 2014 | 3.610 | 3.630 | 3.360 | 3.470 | 138,525 | -0.09(-2.53%) |
Oct 07, 2014 | 3.880 | 3.915 | 3.540 | 3.560 | 189,383 | -0.31(-8.01%) |
Oct 06, 2014 | 4.040 | 4.040 | 3.750 | 3.870 | 284,561 | -0.13(-3.25%) |
Oct 03, 2014 | 3.810 | 4.070 | 3.810 | 4.000 | 261,634 | +0.17(+4.44%) |
Oct 02, 2014 | 3.710 | 3.910 | 3.710 | 3.830 | 280,971 | +0.08(+2.13%) |
Oct 01, 2014 | 4.250 | 4.250 | 3.670 | 3.750 | 510,147 | -0.49(-11.56%) |
Sep 30, 2014 | 5.080 | 5.080 | 3.906 | 4.240 | 721,722 | -0.87(-17.03%) |
Sep 29, 2014 | 5.020 | 5.300 | 5.000 | 5.110 | 41,651 | +0.09(+1.79%) |
Sep 26, 2014 | 5.110 | 5.180 | 5.020 | 5.020 | 39,370 | -0.08(-1.57%) |
Sep 25, 2014 | 5.050 | 5.249 | 5.000 | 5.100 | 73,942 | +0.07(+1.39%) |
Sep 24, 2014 | 5.050 | 5.203 | 4.950 | 5.030 | 64,163 | -0.12(-2.33%) |
Sep 23, 2014 | 4.750 | 5.250 | 4.570 | 5.150 | 96,661 | +0.41(+8.65%) |
Sep 22, 2014 | 5.010 | 5.140 | 4.616 | 4.740 | 289,960 | -0.30(-5.95%) |
Sep 19, 2014 | 5.360 | 5.360 | 5.040 | 5.040 | 125,801 | -0.33(-6.15%) |
Sep 18, 2014 | 5.360 | 5.420 | 5.300 | 5.370 | 66,125 | +0.03(+0.56%) |
Sep 17, 2014 | 5.360 | 5.500 | 5.330 | 5.340 | 67,803 | -0.01(-0.19%) |
Sep 16, 2014 | 5.370 | 5.429 | 5.320 | 5.350 | 56,283 | -0.05(-0.93%) |
Sep 15, 2014 | 5.430 | 5.480 | 5.300 | 5.400 | 88,259 | +0.01(+0.19%) |
Sep 12, 2014 | 5.500 | 5.530 | 5.390 | 5.390 | 51,313 | -0.13(-2.36%) |
Sep 11, 2014 | 5.400 | 5.650 | 5.360 | 5.520 | 55,908 | +0.10(+1.85%) |
Sep 10, 2014 | 5.370 | 5.650 | 5.360 | 5.420 | 115,868 | +0.11(+2.07%) |
Sep 09, 2014 | 5.410 | 5.440 | 5.150 | 5.310 | 103,787 | +0.06(+1.14%) |
Sep 08, 2014 | 5.380 | 5.570 | 5.230 | 5.250 | 101,133 | -0.24(-4.37%) |
Sep 05, 2014 | 5.380 | 5.747 | 5.340 | 5.490 | 133,189 | +0.04(+0.73%) |
Sep 04, 2014 | 5.490 | 5.549 | 5.415 | 5.450 | 50,434 | -0.06(-1.18%) |
Sep 03, 2014 | 5.560 | 5.579 | 5.271 | 5.515 | 192,056 | +0.01(+0.18%) |
Sep 02, 2014 | 5.650 | 5.650 | 5.440 | 5.505 | 98,519 | -0.15(-2.57%) |
Aug 29, 2014 | 5.600 | 5.650 | 5.650 | 5.650 | 146,100 | +0.10(+1.80%) |
Aug 28, 2014 | 5.740 | 5.740 | 5.450 | 5.550 | 154,540 | -0.19(-3.31%) |
Aug 27, 2014 | 5.950 | 5.950 | 5.520 | 5.740 | 187,407 | -0.21(-3.53%) |
Aug 26, 2014 | 5.880 | 5.880 | 5.830 | 5.950 | 80,290 | +0.01(+0.17%) |
Aug 25, 2014 | 6.090 | 6.130 | 5.900 | 5.940 | 117,402 | -0.15(-2.46%) |
Aug 22, 2014 | 6.190 | 6.230 | 6.030 | 6.090 | 55,789 | -0.11(-1.77%) |
Aug 21, 2014 | 6.160 | 6.230 | 6.010 | 6.200 | 77,692 | +0.02(+0.32%) |
Aug 20, 2014 | 6.130 | 6.220 | 6.000 | 6.180 | 62,892 | -0.02(-0.32%) |
Aug 19, 2014 | 6.250 | 6.300 | 6.100 | 6.200 | 46,317 | -0.04(-0.64%) |
Aug 18, 2014 | 6.230 | 6.230 | 6.170 | 6.240 | 13,018 | +0.06(+0.97%) |
Aug 15, 2014 | 6.120 | 6.224 | 6.090 | 6.180 | 18,393 | +0.08(+1.31%) |
Aug 14, 2014 | 6.161 | 6.199 | 6.080 | 6.100 | 21,739 | -0.04(-0.65%) |
Aug 13, 2014 | 6.090 | 6.250 | 6.200 | 6.140 | 47,205 | -0.06(-0.97%) |
Aug 12, 2014 | 6.230 | 6.280 | 6.130 | 6.200 | 18,467 | -0.04(-0.64%) |
Aug 11, 2014 | 6.350 | 6.390 | 6.080 | 6.240 | 43,175 | -0.08(-1.27%) |
Aug 08, 2014 | 6.310 | 6.360 | 6.240 | 6.320 | 22,440 | +0.02(+0.32%) |
Aug 07, 2014 | 6.250 | 6.459 | 6.250 | 6.300 | 50,133 | +0.09(+1.53%) |
Aug 06, 2014 | 6.260 | 6.325 | 5.910 | 6.205 | 80,727 | -0.09(-1.51%) |
Aug 05, 2014 | 6.420 | 6.420 | 6.210 | 6.300 | 21,869 | -0.04(-0.63%) |
Aug 04, 2014 | 6.410 | 6.440 | 6.200 | 6.340 | 63,493 | -0.07(-1.09%) |
Aug 01, 2014 | 6.380 | 6.490 | 6.310 | 6.410 | 19,673 | +0.02(+0.31%) |
Jul 31, 2014 | 6.480 | 6.480 | 6.380 | 6.390 | 43,323 | -0.13(-1.99%) |
Jul 30, 2014 | 6.470 | 6.520 | 6.380 | 6.520 | 66,893 | +0.07(+1.09%) |
Jul 29, 2014 | 6.480 | 6.500 | 6.390 | 6.450 | 18,957 | -0.02(-0.31%) |
Jul 28, 2014 | 6.430 | 6.510 | 6.400 | 6.470 | 69,593 | +0.05(+0.78%) |
Jul 25, 2014 | 6.450 | 6.480 | 6.380 | 6.420 | 14,788 | -0.03(-0.47%) |
Jul 24, 2014 | 6.450 | 6.500 | 6.275 | 6.450 | 15,284 | +0.04(+0.58%) |
Jul 23, 2014 | 6.320 | 6.630 | 6.320 | 6.412 | 41,588 | +0.09(+1.46%) |
Jul 22, 2014 | 6.160 | 6.330 | 6.160 | 6.320 | 24,843 | +0.16(+2.60%) |
Jul 21, 2014 | 6.100 | 6.220 | 6.100 | 6.160 | 24,223 | -0.10(-1.60%) |
Jul 18, 2014 | 6.370 | 6.400 | 6.120 | 6.260 | 21,655 | -0.06(-0.95%) |
Jul 17, 2014 | 6.490 | 6.600 | 6.205 | 6.320 | 45,243 | +0.01(+0.16%) |
Jul 16, 2014 | 6.282 | 6.380 | 6.250 | 6.310 | 11,639 | +0.04(+0.64%) |
Jul 15, 2014 | 6.450 | 6.739 | 6.220 | 6.270 | 50,492 | -0.22(-3.39%) |
Jul 14, 2014 | 6.310 | 6.540 | 6.250 | 6.490 | 40,475 | +0.23(+3.67%) |
Jul 11, 2014 | 6.050 | 6.400 | 6.050 | 6.260 | 54,875 | +0.09(+1.43%) |
Jul 10, 2014 | 5.930 | 6.179 | 5.930 | 6.172 | 23,507 | +0.11(+1.85%) |
Jul 09, 2014 | 5.990 | 6.180 | 5.900 | 6.060 | 30,933 | +0.06(+1.00%) |
Jul 08, 2014 | 6.230 | 6.390 | 5.880 | 6.000 | 95,608 | -0.27(-4.31%) |
Jul 07, 2014 | 6.390 | 6.430 | 6.260 | 6.270 | 13,689 | -0.13(-2.00%) |
Jul 03, 2014 | 6.350 | 6.398 | 6.398 | 6.398 | 24,100 | +0.09(+1.39%) |
Jul 02, 2014 | 6.200 | 6.370 | 6.110 | 6.310 | 37,562 | +0.06(+0.96%) |
Jul 01, 2014 | 6.440 | 6.440 | 6.080 | 6.250 | 75,175 | -0.24(-3.70%) |
Jun 30, 2014 | 6.470 | 6.560 | 6.110 | 6.490 | 98,977 | +0.05(+0.78%) |
Jun 27, 2014 | 6.260 | 6.450 | 6.260 | 6.440 | 27,535 | +0.07(+1.10%) |
Jun 26, 2014 | 6.540 | 6.820 | 6.270 | 6.370 | 56,619 | +0.04(+0.63%) |
Jun 25, 2014 | 6.160 | 6.420 | 6.140 | 6.330 | 49,014 | +0.19(+3.09%) |
Jun 24, 2014 | 6.070 | 6.393 | 6.070 | 6.140 | 35,467 | +0.05(+0.90%) |
Jun 23, 2014 | 6.270 | 6.270 | 5.860 | 6.085 | 97,694 | -0.15(-2.33%) |
Jun 20, 2014 | 6.370 | 6.510 | 6.200 | 6.230 | 65,955 | -0.26(-4.01%) |
Jun 19, 2014 | 6.570 | 6.570 | 6.231 | 6.490 | 46,400 | +0.02(+0.31%) |
Jun 18, 2014 | 6.500 | 6.640 | 6.320 | 6.470 | 39,483 | +0.17(+2.70%) |
Jun 17, 2014 | 6.300 | 6.507 | 6.240 | 6.300 | 29,536 | +0.01(+0.16%) |
Jun 16, 2014 | 6.400 | 6.480 | 6.240 | 6.290 | 30,268 | -0.18(-2.78%) |
Jun 13, 2014 | 6.420 | 6.544 | 6.310 | 6.470 | 31,400 | +0.08(+1.25%) |
Jun 12, 2014 | 6.500 | 6.820 | 6.370 | 6.390 | 61,444 | -0.14(-2.14%) |
Jun 11, 2014 | 6.320 | 6.600 | 6.320 | 6.530 | 58,892 | +0.21(+3.32%) |
Jun 10, 2014 | 6.390 | 6.572 | 6.200 | 6.320 | 106,358 | -0.07(-1.10%) |
Jun 06, 2014 | 6.350 | 6.429 | 6.300 | 6.390 | 32,219 | +0.08(+1.27%) |
Jun 05, 2014 | 6.200 | 6.439 | 6.180 | 6.310 | 42,836 | +0.09(+1.45%) |
Jun 04, 2014 | 6.430 | 6.870 | 6.160 | 6.220 | 167,621 | -0.19(-2.96%) |
Jun 03, 2014 | 6.580 | 6.740 | 6.400 | 6.410 | 106,813 | -0.21(-3.17%) |