Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.880 | 2.950 | 2.830 | 2.950 | 1,129,072 | +0.11(+3.87%) |
Jun 29, 2015 | 2.890 | 2.940 | 2.830 | 2.840 | 906,619 | -0.08(-2.74%) |
Jun 26, 2015 | 3.010 | 3.030 | 2.920 | 2.920 | 2,901,615 | -0.10(-3.31%) |
Jun 25, 2015 | 3.120 | 3.135 | 3.020 | 3.020 | 818,060 | -0.09(-2.89%) |
Jun 24, 2015 | 3.180 | 3.190 | 3.110 | 3.110 | 740,828 | -0.05(-1.58%) |
Jun 23, 2015 | 3.060 | 3.190 | 3.050 | 3.160 | 962,130 | +0.07(+2.27%) |
Jun 22, 2015 | 3.020 | 3.110 | 2.975 | 3.090 | 600,403 | +0.07(+2.32%) |
Jun 19, 2015 | 3.040 | 3.090 | 2.990 | 3.020 | 719,246 | -0.03(-0.98%) |
Jun 18, 2015 | 3.070 | 3.110 | 3.030 | 3.050 | 856,360 | -0.01(-0.33%) |
Jun 17, 2015 | 3.110 | 3.140 | 3.020 | 3.060 | 862,320 | -0.03(-0.97%) |
Jun 16, 2015 | 2.970 | 3.100 | 2.960 | 3.090 | 805,101 | +0.11(+3.69%) |
Jun 15, 2015 | 2.980 | 3.000 | 2.920 | 2.980 | 837,057 | -0.03(-1.00%) |
Jun 12, 2015 | 3.010 | 3.040 | 2.975 | 3.010 | 422,580 | -0.03(-0.99%) |
Jun 11, 2015 | 3.050 | 3.070 | 3.010 | 3.040 | 772,781 | -0.01(-0.33%) |
Jun 10, 2015 | 2.990 | 3.050 | 2.930 | 3.050 | 838,819 | +0.12(+4.10%) |
Jun 09, 2015 | 2.970 | 3.000 | 2.900 | 2.930 | 668,337 | -0.01(-0.34%) |
Jun 08, 2015 | 2.990 | 3.010 | 2.920 | 2.940 | 453,189 | -0.05(-1.67%) |
Jun 05, 2015 | 2.950 | 3.070 | 2.920 | 2.990 | 748,205 | +0.04(+1.36%) |
Jun 04, 2015 | 3.050 | 3.050 | 2.940 | 2.950 | 819,707 | -0.12(-3.91%) |
Jun 03, 2015 | 3.020 | 3.080 | 2.990 | 3.070 | 1,263,721 | +0.02(+0.66%) |
Jun 02, 2015 | 2.950 | 3.060 | 2.910 | 3.050 | 1,297,474 | +0.12(+4.10%) |
Jun 01, 2015 | 2.900 | 2.950 | 2.830 | 2.930 | 1,826,082 | +0.00(+0.00%) |
May 29, 2015 | 2.850 | 2.940 | 2.850 | 2.930 | 1,232,219 | +0.09(+3.17%) |
May 28, 2015 | 2.860 | 2.900 | 2.820 | 2.840 | 1,001,067 | -0.03(-1.05%) |
May 27, 2015 | 2.870 | 2.935 | 2.820 | 2.870 | 1,542,069 | -0.04(-1.37%) |
May 26, 2015 | 2.920 | 2.950 | 2.860 | 2.910 | 1,055,009 | -0.05(-1.69%) |
May 22, 2015 | 3.030 | 2.960 | 2.960 | 2.960 | 925,400 | -0.07(-2.31%) |
May 21, 2015 | 2.920 | 3.040 | 2.920 | 3.030 | 1,043,948 | +0.11(+3.77%) |
May 20, 2015 | 2.910 | 2.950 | 2.850 | 2.920 | 1,578,915 | +0.03(+1.04%) |
May 19, 2015 | 3.060 | 3.090 | 2.820 | 2.890 | 3,356,385 | -0.21(-6.77%) |
May 18, 2015 | 3.140 | 3.170 | 3.080 | 3.100 | 1,214,668 | -0.08(-2.52%) |
May 15, 2015 | 3.110 | 3.200 | 3.030 | 3.180 | 1,327,069 | +0.06(+1.92%) |
May 14, 2015 | 3.250 | 3.270 | 3.110 | 3.120 | 1,528,960 | -0.13(-4.00%) |
May 13, 2015 | 3.260 | 3.310 | 3.205 | 3.250 | 1,220,206 | -0.02(-0.61%) |
May 12, 2015 | 3.250 | 3.345 | 3.205 | 3.270 | 1,379,717 | +0.06(+1.87%) |
May 11, 2015 | 3.350 | 3.360 | 3.210 | 3.210 | 1,806,715 | -0.15(-4.46%) |
May 08, 2015 | 3.360 | 3.400 | 3.200 | 3.360 | 1,377,319 | +0.12(+3.70%) |
May 07, 2015 | 3.640 | 3.640 | 3.240 | 3.240 | 3,393,386 | -0.39(-10.74%) |
May 06, 2015 | 3.720 | 3.740 | 3.580 | 3.630 | 2,125,042 | -0.03(-0.82%) |
May 05, 2015 | 3.700 | 3.790 | 3.620 | 3.660 | 1,511,582 | +0.03(+0.83%) |
May 04, 2015 | 3.700 | 3.830 | 3.610 | 3.630 | 1,353,845 | -0.06(-1.63%) |
May 01, 2015 | 3.620 | 3.780 | 3.600 | 3.690 | 2,058,463 | -0.11(-2.89%) |
Apr 30, 2015 | 3.750 | 3.845 | 3.660 | 3.800 | 1,963,525 | +0.08(+2.15%) |
Apr 29, 2015 | 3.600 | 3.780 | 3.555 | 3.720 | 1,500,108 | +0.12(+3.33%) |
Apr 28, 2015 | 3.570 | 3.630 | 3.530 | 3.600 | 993,220 | +0.06(+1.69%) |
Apr 27, 2015 | 3.650 | 3.680 | 3.520 | 3.540 | 1,092,145 | -0.09(-2.48%) |
Apr 24, 2015 | 3.670 | 3.710 | 3.560 | 3.630 | 2,947,794 | -0.09(-2.42%) |
Apr 23, 2015 | 3.590 | 3.720 | 3.580 | 3.720 | 1,200,277 | +0.16(+4.49%) |
Apr 22, 2015 | 3.630 | 3.668 | 3.510 | 3.560 | 858,384 | -0.05(-1.39%) |
Apr 21, 2015 | 3.770 | 3.780 | 3.610 | 3.610 | 1,331,100 | -0.12(-3.22%) |
Apr 20, 2015 | 3.650 | 3.800 | 3.610 | 3.730 | 1,374,639 | +0.09(+2.47%) |
Apr 17, 2015 | 3.780 | 3.795 | 3.610 | 3.640 | 1,923,372 | -0.17(-4.46%) |
Apr 16, 2015 | 3.810 | 3.980 | 3.760 | 3.810 | 1,672,064 | -0.07(-1.80%) |
Apr 15, 2015 | 3.650 | 3.940 | 3.650 | 3.880 | 2,726,237 | +0.29(+8.08%) |
Apr 14, 2015 | 3.510 | 3.640 | 3.450 | 3.590 | 2,042,442 | +0.11(+3.16%) |
Apr 13, 2015 | 3.500 | 3.550 | 3.460 | 3.480 | 1,733,470 | +0.06(+1.75%) |
Apr 10, 2015 | 3.590 | 3.600 | 3.370 | 3.420 | 2,537,986 | -0.13(-3.66%) |
Apr 09, 2015 | 3.600 | 3.670 | 3.540 | 3.550 | 1,828,847 | -0.02(-0.56%) |
Apr 08, 2015 | 3.670 | 3.720 | 3.560 | 3.570 | 1,853,112 | -0.10(-2.72%) |
Apr 07, 2015 | 3.540 | 3.730 | 3.515 | 3.670 | 2,940,628 | +0.13(+3.67%) |
Apr 06, 2015 | 3.360 | 3.585 | 3.350 | 3.540 | 3,143,910 | +0.19(+5.67%) |
Apr 02, 2015 | 3.290 | 3.350 | 3.350 | 3.350 | 1,132,000 | +0.05(+1.52%) |
Apr 01, 2015 | 3.260 | 3.370 | 3.240 | 3.300 | 1,530,143 | +0.05(+1.54%) |
Mar 31, 2015 | 3.150 | 3.270 | 3.150 | 3.250 | 1,334,911 | +0.06(+1.88%) |
Mar 30, 2015 | 3.270 | 3.280 | 3.120 | 3.190 | 1,980,945 | -0.07(-2.15%) |
Mar 27, 2015 | 3.210 | 3.300 | 3.183 | 3.260 | 1,776,771 | +0.01(+0.31%) |
Mar 26, 2015 | 3.180 | 3.250 | 3.135 | 3.250 | 2,014,755 | +0.15(+4.84%) |
Mar 25, 2015 | 3.110 | 3.170 | 3.070 | 3.100 | 1,648,099 | +0.00(+0.00%) |
Mar 24, 2015 | 3.030 | 3.120 | 3.030 | 3.100 | 1,496,052 | +0.07(+2.31%) |
Mar 23, 2015 | 3.000 | 3.130 | 2.970 | 3.030 | 3,481,788 | +0.12(+4.12%) |
Mar 20, 2015 | 3.190 | 3.270 | 2.910 | 2.910 | 13,875,926 | -0.21(-6.73%) |
Mar 19, 2015 | 3.300 | 3.380 | 3.110 | 3.120 | 3,147,832 | -0.28(-8.24%) |
Mar 18, 2015 | 3.140 | 3.420 | 3.105 | 3.400 | 2,336,549 | +0.22(+6.92%) |
Mar 17, 2015 | 3.100 | 3.270 | 3.100 | 3.180 | 1,724,628 | +0.02(+0.63%) |
Mar 16, 2015 | 3.110 | 3.160 | 3.010 | 3.160 | 1,694,587 | +0.01(+0.32%) |
Mar 13, 2015 | 3.140 | 3.200 | 3.070 | 3.150 | 1,784,471 | -0.01(-0.32%) |
Mar 12, 2015 | 3.250 | 3.255 | 3.150 | 3.160 | 1,370,118 | -0.06(-2.02%) |
Mar 11, 2015 | 3.190 | 3.240 | 3.110 | 3.225 | 1,796,712 | +0.08(+2.38%) |
Mar 10, 2015 | 3.270 | 3.310 | 3.150 | 3.150 | 2,159,428 | -0.18(-5.41%) |
Mar 09, 2015 | 3.200 | 3.410 | 3.200 | 3.330 | 2,519,237 | +0.12(+3.90%) |
Mar 06, 2015 | 3.180 | 3.340 | 3.110 | 3.205 | 3,747,396 | +0.10(+3.05%) |
Mar 05, 2015 | 3.250 | 3.250 | 3.030 | 3.110 | 1,858,382 | -0.02(-0.64%) |
Mar 04, 2015 | 3.240 | 3.160 | 3.070 | 3.130 | 1,410,598 | -0.03(-0.95%) |
Mar 03, 2015 | 3.070 | 3.165 | 3.040 | 3.160 | 1,881,306 | +0.13(+4.29%) |
Mar 02, 2015 | 3.060 | 3.090 | 2.950 | 3.030 | 1,710,980 | -0.02(-0.66%) |
Feb 27, 2015 | 3.200 | 3.200 | 3.010 | 3.050 | 1,449,257 | -0.10(-3.17%) |
Feb 26, 2015 | 3.210 | 3.210 | 3.050 | 3.150 | 1,763,805 | -0.08(-2.48%) |
Feb 25, 2015 | 3.150 | 3.250 | 3.100 | 3.230 | 1,671,904 | +0.10(+3.19%) |
Feb 24, 2015 | 3.120 | 3.180 | 3.090 | 3.130 | 1,248,176 | +0.04(+1.29%) |
Feb 23, 2015 | 3.100 | 3.195 | 3.050 | 3.090 | 1,813,087 | -0.07(-2.22%) |
Feb 20, 2015 | 3.230 | 3.280 | 3.130 | 3.160 | 1,685,269 | -0.06(-1.86%) |
Feb 19, 2015 | 3.150 | 3.300 | 3.110 | 3.220 | 2,180,156 | -0.09(-2.72%) |
Feb 18, 2015 | 3.400 | 3.500 | 3.290 | 3.310 | 1,906,066 | -0.14(-4.06%) |
Feb 17, 2015 | 3.430 | 3.530 | 3.355 | 3.450 | 1,539,973 | -0.01(-0.29%) |
Feb 13, 2015 | 3.510 | 3.460 | 3.460 | 3.460 | 1,958,300 | +0.04(+1.17%) |
Feb 12, 2015 | 3.230 | 3.480 | 3.230 | 3.420 | 2,963,476 | +0.21(+6.54%) |
Feb 11, 2015 | 3.050 | 3.260 | 2.960 | 3.210 | 2,683,901 | +0.08(+2.56%) |
Feb 10, 2015 | 3.300 | 3.300 | 3.050 | 3.130 | 2,121,727 | -0.17(-5.15%) |
Feb 09, 2015 | 3.320 | 3.430 | 3.275 | 3.300 | 2,416,729 | +0.01(+0.30%) |
Feb 06, 2015 | 3.360 | 3.420 | 3.240 | 3.290 | 2,837,561 | -0.02(-0.60%) |
Feb 05, 2015 | 3.290 | 3.470 | 3.220 | 3.310 | 2,671,812 | +0.07(+2.16%) |
Feb 04, 2015 | 3.310 | 3.420 | 3.060 | 3.240 | 3,765,455 | -0.21(-6.09%) |
Feb 03, 2015 | 3.280 | 3.560 | 3.235 | 3.450 | 4,564,561 | +0.20(+6.15%) |
Feb 02, 2015 | 3.060 | 3.250 | 3.010 | 3.250 | 2,693,063 | +0.29(+9.80%) |
Jan 30, 2015 | 2.850 | 3.030 | 2.810 | 2.960 | 2,379,725 | +0.07(+2.42%) |
Jan 29, 2015 | 2.950 | 2.990 | 2.770 | 2.890 | 2,579,972 | -0.02(-0.69%) |
Jan 28, 2015 | 3.200 | 3.200 | 2.900 | 2.910 | 2,036,029 | -0.32(-9.91%) |
Jan 27, 2015 | 3.090 | 3.290 | 2.970 | 3.230 | 2,948,256 | +0.11(+3.53%) |
Jan 26, 2015 | 2.920 | 3.130 | 2.870 | 3.120 | 2,407,541 | +0.21(+7.22%) |
Jan 23, 2015 | 2.920 | 3.000 | 2.840 | 2.910 | 1,690,379 | -0.02(-0.68%) |
Jan 22, 2015 | 2.910 | 2.940 | 2.750 | 2.930 | 1,858,604 | +0.07(+2.45%) |
Jan 21, 2015 | 2.740 | 2.880 | 2.740 | 2.860 | 2,040,802 | +0.17(+6.32%) |
Jan 20, 2015 | 2.810 | 2.810 | 2.620 | 2.690 | 1,921,968 | -0.12(-4.27%) |
Jan 16, 2015 | 2.690 | 2.835 | 2.660 | 2.810 | 2,019,018 | +0.12(+4.46%) |
Jan 15, 2015 | 3.040 | 3.040 | 2.690 | 2.690 | 2,593,134 | -0.25(-8.50%) |
Jan 14, 2015 | 2.690 | 2.960 | 2.670 | 2.940 | 3,464,024 | +0.20(+7.30%) |
Jan 13, 2015 | 2.690 | 2.830 | 2.600 | 2.740 | 2,196,905 | +0.05(+1.86%) |
Jan 12, 2015 | 2.800 | 2.820 | 2.670 | 2.690 | 2,089,593 | -0.21(-7.24%) |
Jan 09, 2015 | 2.870 | 2.920 | 2.750 | 2.900 | 1,887,377 | +0.05(+1.75%) |
Jan 08, 2015 | 2.780 | 2.910 | 2.720 | 2.850 | 2,599,030 | +0.11(+4.01%) |
Jan 07, 2015 | 2.780 | 2.800 | 2.600 | 2.740 | 1,936,386 | +0.01(+0.37%) |
Jan 06, 2015 | 2.770 | 2.890 | 2.600 | 2.730 | 2,551,084 | -0.14(-4.88%) |
Jan 05, 2015 | 2.920 | 2.930 | 2.750 | 2.870 | 1,909,157 | -0.10(-3.37%) |
Jan 02, 2015 | 2.870 | 2.980 | 2.830 | 2.970 | 1,892,973 | +0.03(+1.02%) |
Dec 31, 2014 | 2.900 | 2.940 | 2.940 | 2.940 | 3,180,300 | +0.00(+0.00%) |
Dec 30, 2014 | 3.030 | 3.060 | 2.920 | 2.940 | 2,117,331 | -0.13(-4.23%) |
Dec 29, 2014 | 3.140 | 3.240 | 3.000 | 3.070 | 2,059,271 | -0.07(-2.23%) |
Dec 26, 2014 | 3.170 | 3.300 | 3.090 | 3.140 | 1,507,066 | -0.02(-0.63%) |
Dec 24, 2014 | 3.250 | 3.160 | 3.160 | 3.160 | 1,367,500 | -0.13(-3.95%) |
Dec 23, 2014 | 3.250 | 3.290 | 3.170 | 3.290 | 2,176,218 | +0.10(+3.13%) |
Dec 22, 2014 | 3.200 | 3.330 | 3.110 | 3.190 | 2,748,930 | -0.07(-2.15%) |
Dec 19, 2014 | 3.040 | 3.270 | 2.930 | 3.260 | 5,402,918 | +0.27(+9.03%) |
Dec 18, 2014 | 3.100 | 3.190 | 2.875 | 2.990 | 3,890,314 | +0.03(+0.84%) |
Dec 17, 2014 | 2.640 | 3.040 | 2.640 | 2.965 | 5,163,281 | +0.30(+11.47%) |
Dec 16, 2014 | 2.450 | 2.830 | 2.430 | 2.660 | 4,987,632 | +0.10(+3.91%) |
Dec 15, 2014 | 2.750 | 2.780 | 2.520 | 2.560 | 3,956,780 | -0.07(-2.66%) |
Dec 12, 2014 | 2.450 | 2.730 | 2.400 | 2.630 | 3,842,594 | +0.13(+5.20%) |
Dec 11, 2014 | 2.530 | 2.690 | 2.470 | 2.500 | 3,424,244 | -0.02(-0.79%) |
Dec 10, 2014 | 2.580 | 2.600 | 2.450 | 2.520 | 3,608,972 | -0.12(-4.55%) |
Dec 09, 2014 | 2.370 | 2.650 | 2.330 | 2.640 | 3,421,276 | +0.28(+11.86%) |
Dec 08, 2014 | 2.510 | 2.590 | 2.360 | 2.360 | 3,919,395 | -0.29(-10.94%) |
Dec 05, 2014 | 2.880 | 2.880 | 2.540 | 2.650 | 4,380,185 | -0.14(-5.02%) |
Dec 04, 2014 | 3.210 | 3.300 | 2.720 | 2.790 | 4,975,204 | -0.46(-14.15%) |
Dec 03, 2014 | 3.250 | 3.355 | 3.180 | 3.250 | 2,712,804 | +0.07(+2.20%) |
Dec 02, 2014 | 3.210 | 3.420 | 3.130 | 3.180 | 3,321,379 | -0.09(-2.75%) |
Dec 01, 2014 | 3.320 | 3.390 | 3.020 | 3.270 | 4,374,588 | -0.06(-1.65%) |
Nov 28, 2014 | 3.820 | 3.830 | 3.300 | 3.325 | 3,198,334 | -0.65(-16.25%) |
Nov 26, 2014 | 4.210 | 3.970 | 3.970 | 3.970 | 2,209,700 | -0.24(-5.70%) |
Nov 25, 2014 | 4.200 | 4.325 | 4.050 | 4.210 | 2,828,070 | +0.03(+0.72%) |
Nov 24, 2014 | 4.360 | 4.430 | 4.110 | 4.180 | 2,270,287 | -0.16(-3.69%) |
Nov 21, 2014 | 4.280 | 4.450 | 4.250 | 4.340 | 2,943,496 | +0.12(+2.84%) |
Nov 20, 2014 | 3.970 | 4.220 | 3.970 | 4.220 | 2,605,129 | +0.23(+5.76%) |
Nov 19, 2014 | 3.980 | 4.070 | 3.880 | 3.990 | 1,773,067 | +0.03(+0.76%) |
Nov 18, 2014 | 3.900 | 4.040 | 3.880 | 3.960 | 2,255,985 | +0.05(+1.28%) |
Nov 17, 2014 | 4.030 | 4.060 | 3.850 | 3.910 | 2,569,880 | -0.16(-3.93%) |
Nov 14, 2014 | 3.910 | 4.080 | 3.800 | 4.070 | 3,732,125 | +0.16(+4.09%) |
Nov 13, 2014 | 4.000 | 4.048 | 3.830 | 3.910 | 3,340,164 | -0.13(-3.22%) |
Nov 12, 2014 | 4.060 | 4.180 | 3.970 | 4.040 | 2,654,343 | -0.12(-2.88%) |
Nov 11, 2014 | 4.140 | 4.210 | 4.000 | 4.160 | 2,385,000 | +0.04(+0.97%) |
Nov 10, 2014 | 4.330 | 4.390 | 4.035 | 4.120 | 3,502,782 | -0.16(-3.74%) |
Nov 07, 2014 | 4.080 | 4.310 | 4.055 | 4.280 | 3,526,094 | +0.21(+5.16%) |
Nov 06, 2014 | 4.100 | 4.100 | 3.830 | 4.070 | 3,460,461 | -0.02(-0.49%) |
Nov 05, 2014 | 3.890 | 4.170 | 3.830 | 4.090 | 3,465,923 | +0.26(+6.79%) |
Nov 04, 2014 | 4.000 | 4.000 | 3.770 | 3.830 | 2,959,683 | -0.18(-4.49%) |
Nov 03, 2014 | 4.170 | 4.430 | 4.000 | 4.010 | 4,456,836 | -0.12(-2.91%) |
Oct 31, 2014 | 3.970 | 4.140 | 3.680 | 4.130 | 2,601,386 | +0.19(+4.69%) |
Oct 30, 2014 | 4.030 | 4.080 | 3.810 | 3.945 | 2,357,543 | -0.15(-3.78%) |
Oct 29, 2014 | 4.060 | 4.210 | 4.010 | 4.100 | 3,269,270 | +0.13(+3.27%) |
Oct 28, 2014 | 3.650 | 3.970 | 3.620 | 3.970 | 1,890,844 | +0.32(+8.77%) |
Oct 27, 2014 | 3.800 | 4.040 | 4.040 | 3.650 | 2,123,995 | -0.39(-9.65%) |
Oct 24, 2014 | 4.060 | 4.180 | 3.930 | 4.040 | 1,813,956 | -0.09(-2.18%) |
Oct 23, 2014 | 4.040 | 4.210 | 3.955 | 4.130 | 2,363,090 | +0.21(+5.36%) |
Oct 22, 2014 | 4.230 | 4.430 | 3.905 | 3.920 | 3,369,827 | -0.28(-6.67%) |
Oct 21, 2014 | 4.100 | 4.290 | 4.080 | 4.200 | 3,869,932 | +0.18(+4.48%) |
Oct 20, 2014 | 3.820 | 3.910 | 3.740 | 4.020 | 2,733,989 | +0.21(+5.51%) |
Oct 17, 2014 | 4.230 | 4.330 | 3.770 | 3.810 | 4,698,474 | -0.20(-4.99%) |
Oct 16, 2014 | 3.480 | 4.150 | 3.470 | 4.010 | 5,521,762 | +0.39(+10.77%) |
Oct 15, 2014 | 3.160 | 3.630 | 3.060 | 3.620 | 5,957,450 | +0.33(+9.86%) |
Oct 14, 2014 | 3.470 | 3.540 | 3.210 | 3.295 | 4,747,235 | -0.12(-3.65%) |
Oct 13, 2014 | 3.800 | 3.830 | 3.395 | 3.420 | 5,248,166 | -0.42(-10.94%) |
Oct 10, 2014 | 4.090 | 4.130 | 3.830 | 3.840 | 4,336,860 | -0.29(-7.02%) |
Oct 09, 2014 | 4.410 | 4.467 | 4.050 | 4.130 | 2,585,985 | -0.38(-8.43%) |
Oct 08, 2014 | 4.500 | 4.600 | 4.130 | 4.510 | 5,510,125 | -0.01(-0.22%) |
Oct 07, 2014 | 4.750 | 4.860 | 4.510 | 4.520 | 2,513,858 | -0.26(-5.44%) |
Oct 06, 2014 | 4.870 | 5.115 | 4.760 | 4.780 | 3,014,902 | -0.09(-1.85%) |
Oct 03, 2014 | 4.890 | 4.960 | 4.710 | 4.870 | 2,046,741 | +0.04(+0.83%) |
Oct 02, 2014 | 4.910 | 5.100 | 4.610 | 4.830 | 3,642,412 | -0.15(-3.01%) |
Oct 01, 2014 | 5.280 | 5.300 | 4.920 | 4.980 | 3,096,034 | -0.30(-5.68%) |
Sep 30, 2014 | 5.500 | 5.522 | 5.210 | 5.280 | 3,258,761 | -0.23(-4.17%) |
Sep 29, 2014 | 5.250 | 5.525 | 5.200 | 5.510 | 2,164,210 | +0.17(+3.09%) |
Sep 26, 2014 | 5.340 | 5.397 | 5.250 | 5.345 | 1,792,511 | +0.05(+1.04%) |
Sep 25, 2014 | 5.470 | 5.520 | 5.270 | 5.290 | 1,716,632 | -0.20(-3.64%) |
Sep 24, 2014 | 5.370 | 5.580 | 5.251 | 5.490 | 2,158,061 | +0.11(+2.04%) |
Sep 23, 2014 | 5.270 | 5.570 | 5.204 | 5.380 | 2,171,767 | +0.10(+1.89%) |
Sep 22, 2014 | 5.550 | 5.560 | 5.220 | 5.280 | 2,626,102 | -0.25(-4.52%) |
Sep 19, 2014 | 5.760 | 5.811 | 5.500 | 5.530 | 3,765,923 | -0.20(-3.49%) |
Sep 18, 2014 | 5.850 | 5.890 | 5.670 | 5.730 | 2,030,831 | -0.11(-1.88%) |
Sep 17, 2014 | 5.780 | 5.920 | 5.660 | 5.840 | 3,163,414 | +0.09(+1.57%) |
Sep 16, 2014 | 5.320 | 5.840 | 5.300 | 5.750 | 4,513,592 | +0.56(+10.79%) |
Sep 15, 2014 | 5.240 | 5.300 | 5.109 | 5.190 | 1,791,199 | -0.07(-1.33%) |
Sep 12, 2014 | 5.420 | 5.480 | 5.210 | 5.260 | 2,120,559 | -0.20(-3.66%) |
Sep 11, 2014 | 5.320 | 5.490 | 5.210 | 5.460 | 2,045,865 | +0.06(+1.11%) |
Sep 10, 2014 | 5.240 | 5.410 | 5.100 | 5.400 | 1,850,901 | +0.15(+2.86%) |
Sep 09, 2014 | 5.330 | 5.490 | 5.160 | 5.250 | 2,194,926 | -0.04(-0.76%) |
Sep 08, 2014 | 5.700 | 5.722 | 5.260 | 5.290 | 3,061,735 | -0.44(-7.68%) |
Sep 05, 2014 | 5.590 | 5.780 | 5.580 | 5.730 | 1,716,181 | +0.12(+2.14%) |
Sep 04, 2014 | 5.850 | 5.920 | 5.570 | 5.610 | 2,366,090 | -0.21(-3.61%) |
Sep 03, 2014 | 5.920 | 5.970 | 5.810 | 5.820 | 1,636,845 | -0.02(-0.34%) |
Sep 02, 2014 | 5.920 | 6.040 | 5.800 | 5.840 | 3,179,710 | -0.07(-1.18%) |
Aug 29, 2014 | 5.860 | 5.910 | 5.910 | 5.910 | 1,620,500 | +0.08(+1.37%) |
Aug 28, 2014 | 5.720 | 5.850 | 5.621 | 5.830 | 1,349,468 | +0.09(+1.57%) |
Aug 27, 2014 | 5.840 | 5.890 | 5.670 | 5.740 | 1,221,192 | -0.11(-1.88%) |
Aug 26, 2014 | 5.800 | 5.980 | 5.750 | 5.850 | 3,010,034 | +0.07(+1.21%) |
Aug 25, 2014 | 5.540 | 5.840 | 5.530 | 5.780 | 3,787,017 | +0.30(+5.47%) |
Aug 22, 2014 | 5.560 | 5.580 | 5.410 | 5.480 | 1,535,045 | -0.08(-1.44%) |
Aug 21, 2014 | 5.490 | 5.580 | 5.350 | 5.560 | 1,634,554 | +0.09(+1.65%) |
Aug 20, 2014 | 5.390 | 5.500 | 5.380 | 5.470 | 1,245,984 | +0.08(+1.48%) |
Aug 19, 2014 | 5.480 | 5.500 | 5.350 | 5.390 | 2,083,121 | -0.08(-1.46%) |
Aug 18, 2014 | 5.510 | 5.560 | 5.400 | 5.470 | 1,624,135 | -0.02(-0.36%) |
Aug 15, 2014 | 5.440 | 5.520 | 5.410 | 5.490 | 1,530,176 | +0.10(+1.86%) |
Aug 14, 2014 | 5.490 | 5.560 | 5.360 | 5.390 | 2,053,347 | -0.12(-2.27%) |
Aug 13, 2014 | 5.430 | 5.570 | 5.400 | 5.515 | 2,197,157 | +0.11(+2.13%) |
Aug 12, 2014 | 5.540 | 5.590 | 5.380 | 5.400 | 2,735,263 | -0.20(-3.57%) |
Aug 11, 2014 | 5.380 | 5.640 | 5.350 | 5.600 | 3,667,792 | +0.29(+5.46%) |
Aug 08, 2014 | 4.970 | 5.260 | 4.900 | 5.310 | 3,214,615 | +0.35(+7.06%) |
Aug 07, 2014 | 5.140 | 5.200 | 4.810 | 4.960 | 4,187,538 | -0.15(-2.94%) |
Aug 06, 2014 | 5.170 | 5.340 | 5.040 | 5.110 | 3,213,667 | +0.09(+1.79%) |
Aug 05, 2014 | 5.200 | 5.250 | 4.890 | 5.020 | 4,252,719 | -0.07(-1.38%) |
Aug 04, 2014 | 4.980 | 5.140 | 4.870 | 5.090 | 2,830,031 | +0.13(+2.62%) |
Aug 01, 2014 | 5.110 | 5.190 | 4.850 | 4.960 | 3,566,437 | -0.14(-2.75%) |
Jul 31, 2014 | 5.490 | 5.530 | 5.100 | 5.100 | 4,612,750 | -0.42(-7.61%) |
Jul 30, 2014 | 5.690 | 5.740 | 5.500 | 5.520 | 2,312,532 | -0.16(-2.82%) |
Jul 29, 2014 | 5.520 | 5.740 | 5.505 | 5.680 | 2,329,659 | +0.18(+3.27%) |
Jul 28, 2014 | 5.810 | 5.840 | 5.460 | 5.500 | 2,722,014 | -0.30(-5.25%) |
Jul 25, 2014 | 5.940 | 5.970 | 5.800 | 5.805 | 1,848,413 | -0.16(-2.60%) |
Jul 24, 2014 | 5.890 | 6.030 | 5.780 | 5.960 | 2,354,599 | +0.07(+1.19%) |
Jul 23, 2014 | 5.750 | 5.900 | 5.680 | 5.890 | 2,293,284 | +0.19(+3.33%) |
Jul 22, 2014 | 5.620 | 5.800 | 5.620 | 5.700 | 2,291,373 | +0.13(+2.33%) |
Jul 21, 2014 | 5.620 | 5.690 | 5.510 | 5.570 | 1,848,204 | -0.10(-1.76%) |
Jul 18, 2014 | 5.610 | 5.756 | 5.550 | 5.670 | 1,675,869 | +0.03(+0.53%) |
Jul 17, 2014 | 5.760 | 5.870 | 5.571 | 5.640 | 2,278,466 | -0.10(-1.74%) |
Jul 16, 2014 | 5.700 | 5.850 | 5.700 | 5.740 | 2,284,635 | +0.08(+1.41%) |
Jul 15, 2014 | 6.070 | 6.070 | 5.540 | 5.660 | 4,708,469 | -0.31(-5.19%) |
Jul 14, 2014 | 5.870 | 6.170 | 5.860 | 5.970 | 2,866,639 | +0.12(+2.05%) |
Jul 11, 2014 | 6.070 | 6.100 | 5.830 | 5.850 | 2,741,153 | -0.26(-4.26%) |
Jul 10, 2014 | 5.970 | 6.220 | 5.900 | 6.110 | 2,623,917 | -0.07(-1.13%) |
Jul 09, 2014 | 5.980 | 6.190 | 5.930 | 6.180 | 2,752,853 | +0.18(+3.00%) |
Jul 08, 2014 | 5.860 | 6.098 | 5.660 | 6.000 | 3,701,521 | +0.14(+2.39%) |
Jul 07, 2014 | 6.130 | 6.130 | 5.840 | 5.860 | 2,833,929 | -0.28(-4.56%) |
Jul 03, 2014 | 6.230 | 6.140 | 6.140 | 6.140 | 1,409,500 | -0.09(-1.44%) |
Jul 02, 2014 | 6.280 | 6.420 | 6.120 | 6.230 | 2,823,154 | -0.05(-0.80%) |