Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 3.990 | 4.040 | 3.910 | 3.930 | 119,189 | -0.10(-2.48%) |
Aug 28, 2015 | 4.140 | 4.140 | 3.990 | 4.030 | 129,997 | -0.14(-3.36%) |
Aug 27, 2015 | 4.040 | 4.180 | 3.940 | 4.170 | 190,572 | +0.12(+2.96%) |
Aug 26, 2015 | 4.230 | 4.280 | 3.970 | 4.050 | 246,684 | -0.10(-2.41%) |
Aug 25, 2015 | 4.260 | 4.300 | 4.040 | 4.150 | 263,996 | +0.01(+0.24%) |
Aug 24, 2015 | 3.750 | 4.240 | 3.750 | 4.140 | 344,426 | +0.03(+0.73%) |
Aug 21, 2015 | 4.040 | 4.190 | 4.040 | 4.110 | 275,240 | +0.01(+0.24%) |
Aug 20, 2015 | 4.220 | 4.260 | 4.050 | 4.100 | 513,586 | -0.14(-3.30%) |
Aug 19, 2015 | 4.200 | 4.260 | 4.150 | 4.240 | 278,659 | +0.05(+1.19%) |
Aug 18, 2015 | 4.410 | 4.470 | 4.160 | 4.190 | 277,593 | -0.26(-5.84%) |
Aug 17, 2015 | 4.440 | 4.510 | 4.400 | 4.450 | 204,229 | -0.01(-0.22%) |
Aug 14, 2015 | 4.490 | 4.555 | 4.383 | 4.460 | 179,126 | -0.03(-0.67%) |
Aug 13, 2015 | 4.490 | 4.600 | 4.330 | 4.490 | 275,117 | -0.01(-0.22%) |
Aug 12, 2015 | 4.420 | 4.520 | 4.300 | 4.500 | 271,343 | +0.06(+1.35%) |
Aug 11, 2015 | 4.520 | 4.690 | 4.420 | 4.440 | 189,996 | -0.12(-2.63%) |
Aug 10, 2015 | 4.460 | 4.662 | 4.450 | 4.560 | 195,932 | +0.11(+2.47%) |
Aug 07, 2015 | 4.460 | 4.670 | 4.360 | 4.450 | 218,949 | -0.01(-0.22%) |
Aug 06, 2015 | 4.690 | 4.740 | 4.460 | 4.460 | 290,368 | -0.33(-6.89%) |
Aug 05, 2015 | 4.990 | 5.110 | 4.750 | 4.790 | 243,056 | -0.14(-2.84%) |
Aug 04, 2015 | 5.250 | 5.440 | 4.900 | 4.930 | 708,941 | +0.00(+0.00%) |
Aug 03, 2015 | 4.710 | 5.000 | 4.680 | 4.930 | 349,462 | +0.22(+4.67%) |
Jul 31, 2015 | 4.410 | 4.770 | 4.410 | 4.710 | 477,929 | +0.32(+7.29%) |
Jul 30, 2015 | 4.630 | 4.700 | 4.365 | 4.390 | 508,248 | -0.22(-4.77%) |
Jul 29, 2015 | 5.070 | 5.070 | 4.600 | 4.610 | 340,790 | -0.50(-9.78%) |
Jul 28, 2015 | 5.160 | 5.240 | 4.905 | 5.110 | 264,589 | -0.06(-1.16%) |
Jul 27, 2015 | 5.360 | 5.360 | 5.160 | 5.170 | 242,104 | -0.24(-4.44%) |
Jul 24, 2015 | 5.430 | 5.490 | 5.340 | 5.410 | 110,691 | -0.05(-0.92%) |
Jul 23, 2015 | 5.530 | 5.540 | 5.340 | 5.460 | 104,676 | -0.08(-1.44%) |
Jul 22, 2015 | 5.460 | 5.560 | 5.410 | 5.540 | 161,376 | +0.06(+1.09%) |
Jul 21, 2015 | 5.380 | 5.530 | 5.330 | 5.480 | 93,751 | +0.11(+2.05%) |
Jul 20, 2015 | 5.600 | 5.610 | 5.360 | 5.370 | 168,689 | -0.22(-3.94%) |
Jul 17, 2015 | 5.490 | 5.630 | 5.440 | 5.590 | 348,389 | +0.11(+2.01%) |
Jul 16, 2015 | 5.400 | 5.500 | 5.300 | 5.480 | 178,842 | +0.10(+1.86%) |
Jul 15, 2015 | 5.510 | 5.510 | 5.380 | 5.380 | 136,486 | -0.11(-2.00%) |
Jul 14, 2015 | 5.420 | 5.510 | 5.420 | 5.490 | 195,697 | +0.05(+0.92%) |
Jul 13, 2015 | 5.470 | 5.530 | 5.370 | 5.440 | 205,285 | -0.03(-0.55%) |
Jul 10, 2015 | 5.300 | 5.470 | 5.290 | 5.470 | 134,459 | +0.21(+3.99%) |
Jul 09, 2015 | 5.270 | 5.340 | 5.200 | 5.260 | 109,615 | +0.04(+0.77%) |
Jul 08, 2015 | 5.300 | 5.330 | 5.170 | 5.220 | 176,079 | -0.11(-2.06%) |
Jul 07, 2015 | 5.510 | 5.510 | 5.240 | 5.330 | 232,000 | -0.19(-3.44%) |
Jul 06, 2015 | 5.470 | 5.610 | 5.380 | 5.520 | 497,030 | +0.01(+0.18%) |
Jul 02, 2015 | 5.340 | 5.510 | 5.510 | 5.510 | 311,300 | +0.20(+3.77%) |
Jul 01, 2015 | 5.290 | 5.460 | 5.120 | 5.310 | 601,763 | +0.08(+1.53%) |
Jun 30, 2015 | 5.180 | 5.250 | 4.900 | 5.230 | 432,740 | +0.19(+3.77%) |
Jun 29, 2015 | 5.400 | 5.420 | 5.030 | 5.040 | 354,444 | -0.41(-7.52%) |
Jun 26, 2015 | 5.520 | 5.590 | 5.340 | 5.450 | 1,802,427 | -0.04(-0.73%) |
Jun 25, 2015 | 5.500 | 5.610 | 5.430 | 5.490 | 383,549 | +0.00(+0.00%) |
Jun 24, 2015 | 5.810 | 5.810 | 5.390 | 5.490 | 465,043 | -0.31(-5.43%) |
Jun 23, 2015 | 6.070 | 6.090 | 5.730 | 5.805 | 381,536 | -0.29(-4.68%) |
Jun 22, 2015 | 6.000 | 6.180 | 5.880 | 6.090 | 566,982 | +0.13(+2.18%) |
Jun 19, 2015 | 5.900 | 6.000 | 5.750 | 5.960 | 489,475 | +0.08(+1.36%) |
Jun 18, 2015 | 5.800 | 6.060 | 5.770 | 5.880 | 1,209,991 | +0.06(+1.03%) |
Jun 17, 2015 | 5.700 | 5.850 | 5.685 | 5.820 | 547,567 | +0.14(+2.46%) |
Jun 16, 2015 | 5.760 | 5.850 | 5.660 | 5.680 | 579,790 | -0.07(-1.22%) |
Jun 15, 2015 | 5.700 | 5.860 | 5.680 | 5.750 | 455,424 | +0.04(+0.70%) |
Jun 12, 2015 | 5.600 | 5.710 | 5.600 | 5.710 | 222,116 | +0.11(+1.96%) |
Jun 11, 2015 | 5.650 | 5.720 | 5.580 | 5.600 | 258,012 | -0.07(-1.23%) |
Jun 10, 2015 | 5.690 | 5.745 | 5.600 | 5.670 | 371,844 | +0.00(+0.00%) |
Jun 09, 2015 | 5.700 | 5.750 | 5.650 | 5.670 | 290,553 | -0.07(-1.22%) |
Jun 08, 2015 | 5.590 | 5.840 | 5.580 | 5.740 | 629,988 | +0.17(+3.05%) |
Jun 05, 2015 | 5.220 | 5.660 | 5.220 | 5.570 | 1,011,447 | +0.35(+6.70%) |
Jun 04, 2015 | 5.170 | 5.230 | 5.170 | 5.220 | 96,103 | +0.01(+0.19%) |
Jun 03, 2015 | 5.090 | 5.210 | 5.090 | 5.210 | 320,376 | +0.11(+2.16%) |
Jun 02, 2015 | 5.160 | 5.160 | 5.020 | 5.100 | 152,302 | -0.04(-0.78%) |
Jun 01, 2015 | 5.100 | 5.180 | 5.050 | 5.140 | 181,387 | +0.05(+0.98%) |
May 29, 2015 | 5.260 | 5.270 | 5.050 | 5.090 | 243,254 | -0.19(-3.60%) |
May 28, 2015 | 5.220 | 5.290 | 5.220 | 5.280 | 165,385 | +0.06(+1.15%) |
May 27, 2015 | 5.400 | 5.400 | 5.150 | 5.220 | 284,665 | -0.17(-3.15%) |
May 26, 2015 | 5.400 | 5.460 | 5.380 | 5.390 | 159,012 | -0.06(-1.10%) |
May 22, 2015 | 5.450 | 5.450 | 5.450 | 5.450 | 122,800 | -0.01(-0.18%) |
May 21, 2015 | 5.460 | 5.460 | 5.400 | 5.460 | 152,562 | +0.02(+0.37%) |
May 20, 2015 | 5.410 | 5.460 | 5.250 | 5.440 | 248,261 | -0.12(-2.16%) |
May 19, 2015 | 5.510 | 5.610 | 5.510 | 5.560 | 130,850 | +0.01(+0.18%) |
May 18, 2015 | 5.500 | 5.650 | 5.500 | 5.550 | 299,809 | +0.03(+0.54%) |
May 15, 2015 | 5.490 | 5.620 | 5.450 | 5.520 | 568,061 | -0.07(-1.25%) |
May 14, 2015 | 5.530 | 5.600 | 5.320 | 5.590 | 236,854 | +0.06(+1.08%) |
May 13, 2015 | 5.910 | 5.920 | 5.520 | 5.530 | 955,546 | -0.04(-0.72%) |
May 12, 2015 | 5.510 | 5.650 | 5.330 | 5.570 | 307,793 | +0.00(+0.00%) |
May 11, 2015 | 5.420 | 5.600 | 5.420 | 5.570 | 85,693 | +0.15(+2.77%) |
May 08, 2015 | 5.360 | 5.500 | 5.360 | 5.420 | 75,975 | +0.06(+1.12%) |
May 07, 2015 | 5.380 | 5.490 | 5.335 | 5.360 | 79,002 | +0.01(+0.19%) |
May 06, 2015 | 5.440 | 5.480 | 5.300 | 5.350 | 118,630 | -0.10(-1.83%) |
May 05, 2015 | 5.380 | 5.450 | 5.210 | 5.450 | 161,298 | +0.05(+0.93%) |
May 04, 2015 | 5.420 | 5.580 | 5.270 | 5.400 | 138,161 | -0.03(-0.55%) |
May 01, 2015 | 5.430 | 5.560 | 5.350 | 5.430 | 186,130 | +0.00(+0.00%) |
Apr 30, 2015 | 5.520 | 5.580 | 5.400 | 5.430 | 125,929 | -0.13(-2.34%) |
Apr 29, 2015 | 5.620 | 5.650 | 5.540 | 5.560 | 91,613 | -0.08(-1.42%) |
Apr 28, 2015 | 5.490 | 5.700 | 5.470 | 5.640 | 154,575 | +0.12(+2.17%) |
Apr 27, 2015 | 5.710 | 5.720 | 5.490 | 5.520 | 270,926 | -0.19(-3.33%) |
Apr 24, 2015 | 5.870 | 5.940 | 5.710 | 5.710 | 179,428 | -0.13(-2.23%) |
Apr 23, 2015 | 5.740 | 5.860 | 5.690 | 5.840 | 322,474 | +0.10(+1.74%) |
Apr 22, 2015 | 5.750 | 5.870 | 5.660 | 5.740 | 276,131 | +0.03(+0.53%) |
Apr 21, 2015 | 5.380 | 5.820 | 5.360 | 5.710 | 792,049 | +0.32(+5.94%) |
Apr 20, 2015 | 5.330 | 5.520 | 5.330 | 5.390 | 91,853 | +0.08(+1.51%) |
Apr 17, 2015 | 5.310 | 5.360 | 5.200 | 5.310 | 143,496 | -0.04(-0.75%) |
Apr 16, 2015 | 5.300 | 5.380 | 5.240 | 5.350 | 49,861 | +0.01(+0.19%) |
Apr 15, 2015 | 5.490 | 5.560 | 5.290 | 5.340 | 145,213 | -0.11(-2.02%) |
Apr 14, 2015 | 5.130 | 5.460 | 5.120 | 5.450 | 144,747 | +0.34(+6.65%) |
Apr 13, 2015 | 5.310 | 5.470 | 5.040 | 5.110 | 218,358 | -0.19(-3.58%) |
Apr 10, 2015 | 5.130 | 5.460 | 5.110 | 5.300 | 272,863 | +0.12(+2.32%) |
Apr 09, 2015 | 5.350 | 5.360 | 5.100 | 5.180 | 321,385 | -0.31(-5.65%) |
Apr 08, 2015 | 5.500 | 5.600 | 5.430 | 5.490 | 288,317 | +0.01(+0.18%) |
Apr 07, 2015 | 5.450 | 5.649 | 5.420 | 5.480 | 265,754 | +0.01(+0.18%) |
Apr 06, 2015 | 5.540 | 5.540 | 5.400 | 5.470 | 145,288 | -0.03(-0.55%) |
Apr 02, 2015 | 5.440 | 5.500 | 5.500 | 5.500 | 159,600 | +0.03(+0.55%) |
Apr 01, 2015 | 5.530 | 5.540 | 5.250 | 5.470 | 290,887 | -0.09(-1.62%) |
Mar 31, 2015 | 5.660 | 5.700 | 5.480 | 5.560 | 290,567 | -0.12(-2.11%) |
Mar 30, 2015 | 5.600 | 5.710 | 5.500 | 5.680 | 211,775 | +0.05(+0.89%) |
Mar 27, 2015 | 5.550 | 5.700 | 5.430 | 5.630 | 521,461 | +0.11(+1.99%) |
Mar 26, 2015 | 5.400 | 5.580 | 5.350 | 5.520 | 158,296 | +0.05(+0.91%) |
Mar 25, 2015 | 5.540 | 5.540 | 5.330 | 5.470 | 248,792 | -0.03(-0.55%) |
Mar 24, 2015 | 5.530 | 5.540 | 5.420 | 5.500 | 221,659 | +0.00(+0.00%) |
Mar 23, 2015 | 5.500 | 5.540 | 5.260 | 5.500 | 334,036 | +0.02(+0.36%) |
Mar 20, 2015 | 5.090 | 5.490 | 5.090 | 5.480 | 661,860 | +0.40(+7.87%) |
Mar 19, 2015 | 4.990 | 5.250 | 4.950 | 5.080 | 601,667 | +0.10(+2.01%) |
Mar 18, 2015 | 4.780 | 4.980 | 4.560 | 4.980 | 922,807 | +0.22(+4.62%) |
Mar 17, 2015 | 4.550 | 4.790 | 4.490 | 4.760 | 1,005,034 | +0.23(+5.08%) |
Mar 16, 2015 | 4.580 | 4.600 | 4.470 | 4.530 | 331,163 | +0.00(+0.00%) |
Mar 13, 2015 | 4.460 | 4.550 | 4.400 | 4.530 | 226,927 | +0.04(+0.89%) |
Mar 12, 2015 | 4.350 | 4.520 | 4.300 | 4.490 | 443,238 | +0.20(+4.66%) |
Mar 11, 2015 | 4.150 | 4.350 | 4.150 | 4.290 | 137,567 | +0.15(+3.62%) |
Mar 10, 2015 | 4.360 | 4.360 | 4.130 | 4.140 | 179,324 | -0.24(-5.48%) |
Mar 09, 2015 | 4.330 | 4.450 | 4.280 | 4.380 | 174,794 | +0.07(+1.62%) |
Mar 06, 2015 | 4.240 | 4.370 | 4.210 | 4.310 | 184,685 | +0.10(+2.38%) |
Mar 05, 2015 | 4.050 | 4.230 | 4.030 | 4.210 | 180,318 | +0.18(+4.47%) |
Mar 04, 2015 | 4.200 | 4.200 | 3.980 | 4.030 | 342,001 | -0.17(-4.05%) |
Mar 03, 2015 | 3.950 | 4.240 | 3.870 | 4.200 | 569,315 | +0.27(+6.87%) |
Mar 02, 2015 | 3.940 | 3.950 | 3.880 | 3.930 | 459,020 | +0.03(+0.77%) |
Feb 27, 2015 | 3.890 | 3.915 | 3.860 | 3.900 | 969,040 | +0.04(+1.04%) |
Feb 26, 2015 | 3.840 | 3.940 | 3.720 | 3.860 | 236,008 | +0.04(+1.05%) |
Feb 25, 2015 | 4.000 | 4.000 | 3.790 | 3.820 | 367,667 | +0.01(+0.26%) |
Feb 24, 2015 | 4.000 | 4.060 | 3.780 | 3.810 | 449,465 | +0.03(+0.79%) |
Feb 23, 2015 | 3.760 | 3.845 | 3.670 | 3.780 | 136,089 | -0.02(-0.53%) |
Feb 20, 2015 | 3.840 | 3.880 | 3.760 | 3.800 | 88,897 | -0.01(-0.26%) |
Feb 19, 2015 | 3.850 | 3.850 | 3.740 | 3.810 | 104,139 | +0.04(+1.06%) |
Feb 18, 2015 | 3.780 | 3.780 | 3.640 | 3.770 | 77,007 | +0.01(+0.27%) |
Feb 17, 2015 | 3.690 | 3.900 | 3.690 | 3.760 | 159,705 | -0.02(-0.53%) |
Feb 13, 2015 | 3.710 | 3.780 | 3.780 | 3.780 | 177,700 | -0.09(-2.33%) |
Feb 12, 2015 | 3.900 | 3.940 | 3.850 | 3.870 | 125,262 | -0.02(-0.51%) |
Feb 11, 2015 | 3.920 | 3.950 | 3.890 | 3.890 | 67,798 | -0.05(-1.27%) |
Feb 10, 2015 | 3.890 | 3.960 | 3.820 | 3.940 | 96,283 | +0.10(+2.60%) |
Feb 09, 2015 | 3.980 | 3.995 | 3.840 | 3.840 | 142,228 | -0.13(-3.27%) |
Feb 06, 2015 | 4.000 | 4.000 | 3.950 | 3.970 | 40,175 | +0.00(+0.00%) |
Feb 05, 2015 | 3.990 | 4.050 | 3.950 | 3.970 | 60,066 | -0.02(-0.50%) |
Feb 04, 2015 | 3.920 | 4.080 | 3.880 | 3.990 | 157,248 | +0.05(+1.27%) |
Feb 03, 2015 | 3.820 | 3.950 | 3.790 | 3.940 | 84,624 | +0.12(+3.14%) |
Feb 02, 2015 | 3.970 | 3.970 | 3.700 | 3.820 | 257,128 | -0.11(-2.80%) |
Jan 30, 2015 | 3.950 | 4.000 | 3.870 | 3.930 | 151,760 | -0.05(-1.26%) |
Jan 29, 2015 | 4.050 | 4.050 | 3.800 | 3.980 | 359,972 | -0.07(-1.73%) |
Jan 28, 2015 | 4.210 | 4.210 | 4.040 | 4.050 | 168,267 | -0.17(-4.03%) |
Jan 27, 2015 | 4.260 | 4.340 | 4.200 | 4.220 | 121,267 | -0.08(-1.86%) |
Jan 26, 2015 | 4.410 | 4.410 | 4.210 | 4.300 | 105,978 | -0.03(-0.69%) |
Jan 23, 2015 | 4.370 | 4.410 | 4.240 | 4.330 | 96,110 | -0.01(-0.23%) |
Jan 22, 2015 | 4.290 | 4.400 | 4.260 | 4.340 | 122,044 | +0.05(+1.17%) |
Jan 21, 2015 | 4.200 | 4.300 | 4.170 | 4.290 | 110,541 | +0.07(+1.66%) |
Jan 20, 2015 | 4.420 | 4.500 | 4.200 | 4.220 | 150,524 | -0.11(-2.54%) |
Jan 16, 2015 | 4.200 | 4.400 | 4.185 | 4.330 | 335,064 | +0.12(+2.85%) |
Jan 15, 2015 | 4.130 | 4.350 | 4.020 | 4.210 | 308,440 | +0.06(+1.45%) |
Jan 14, 2015 | 4.040 | 4.180 | 4.000 | 4.150 | 65,630 | +0.03(+0.73%) |
Jan 13, 2015 | 4.010 | 4.140 | 3.990 | 4.120 | 142,641 | +0.13(+3.26%) |
Jan 12, 2015 | 4.220 | 4.220 | 3.960 | 3.990 | 156,037 | -0.26(-6.12%) |
Jan 09, 2015 | 4.330 | 4.330 | 4.140 | 4.250 | 86,634 | -0.09(-2.07%) |
Jan 08, 2015 | 4.400 | 4.420 | 4.250 | 4.340 | 179,738 | -0.02(-0.46%) |
Jan 07, 2015 | 4.410 | 4.410 | 4.260 | 4.360 | 107,317 | -0.03(-0.68%) |
Jan 06, 2015 | 4.520 | 4.520 | 4.390 | 4.390 | 107,808 | -0.08(-1.79%) |
Jan 05, 2015 | 4.520 | 4.550 | 4.370 | 4.470 | 128,982 | -0.02(-0.45%) |
Jan 02, 2015 | 4.490 | 4.562 | 4.290 | 4.490 | 91,673 | +0.01(+0.22%) |
Dec 31, 2014 | 4.490 | 4.480 | 4.480 | 4.480 | 78,200 | -0.01(-0.22%) |
Dec 30, 2014 | 4.460 | 4.550 | 4.440 | 4.490 | 124,210 | -0.01(-0.22%) |
Dec 29, 2014 | 4.570 | 4.660 | 4.455 | 4.500 | 98,164 | -0.12(-2.60%) |
Dec 26, 2014 | 4.600 | 4.710 | 4.540 | 4.620 | 76,129 | +0.06(+1.32%) |
Dec 24, 2014 | 4.450 | 4.560 | 4.560 | 4.560 | 126,900 | +0.11(+2.47%) |
Dec 23, 2014 | 4.600 | 4.600 | 4.450 | 4.450 | 53,070 | -0.07(-1.55%) |
Dec 22, 2014 | 4.520 | 4.590 | 4.450 | 4.520 | 52,581 | +0.02(+0.44%) |
Dec 19, 2014 | 4.460 | 4.700 | 4.410 | 4.500 | 243,483 | +0.06(+1.35%) |
Dec 18, 2014 | 4.260 | 4.470 | 4.205 | 4.440 | 282,659 | +0.24(+5.71%) |
Dec 17, 2014 | 3.970 | 4.220 | 3.970 | 4.200 | 270,646 | +0.16(+3.96%) |
Dec 16, 2014 | 4.270 | 4.500 | 3.970 | 4.040 | 190,954 | -0.34(-7.76%) |
Dec 15, 2014 | 4.170 | 4.420 | 4.170 | 4.380 | 98,803 | +0.17(+4.04%) |
Dec 12, 2014 | 4.280 | 4.430 | 4.190 | 4.210 | 146,505 | -0.17(-3.88%) |
Dec 11, 2014 | 4.450 | 4.500 | 4.300 | 4.380 | 204,463 | -0.06(-1.35%) |
Dec 10, 2014 | 4.470 | 4.590 | 4.420 | 4.440 | 119,479 | -0.06(-1.33%) |
Dec 09, 2014 | 4.460 | 4.550 | 4.460 | 4.500 | 133,374 | +0.00(+0.00%) |
Dec 08, 2014 | 4.470 | 4.600 | 4.435 | 4.500 | 152,271 | +0.02(+0.45%) |
Dec 05, 2014 | 4.450 | 4.500 | 4.450 | 4.480 | 164,117 | +0.00(+0.00%) |
Dec 04, 2014 | 4.500 | 4.500 | 4.450 | 4.480 | 80,092 | -0.01(-0.22%) |
Dec 03, 2014 | 4.500 | 4.590 | 4.480 | 4.490 | 186,026 | +0.00(+0.00%) |
Dec 02, 2014 | 4.370 | 4.510 | 4.350 | 4.490 | 174,265 | +0.08(+1.81%) |
Dec 01, 2014 | 4.400 | 4.500 | 4.390 | 4.410 | 181,202 | +0.00(+0.00%) |
Nov 28, 2014 | 4.460 | 4.690 | 4.410 | 4.410 | 65,044 | -0.06(-1.34%) |
Nov 26, 2014 | 4.550 | 4.470 | 4.470 | 4.470 | 71,500 | -0.03(-0.67%) |
Nov 25, 2014 | 4.580 | 4.630 | 4.460 | 4.500 | 158,417 | +0.00(+0.00%) |
Nov 24, 2014 | 4.510 | 4.700 | 4.420 | 4.500 | 276,652 | -0.01(-0.22%) |
Nov 21, 2014 | 4.410 | 4.540 | 4.290 | 4.510 | 394,207 | +0.22(+5.13%) |
Nov 20, 2014 | 4.400 | 4.470 | 4.280 | 4.290 | 347,220 | -0.13(-2.94%) |
Nov 19, 2014 | 4.780 | 4.790 | 4.410 | 4.420 | 113,153 | -0.40(-8.30%) |
Nov 18, 2014 | 4.940 | 4.960 | 4.680 | 4.820 | 85,580 | -0.13(-2.63%) |
Nov 17, 2014 | 4.980 | 5.040 | 4.860 | 4.950 | 90,468 | -0.02(-0.40%) |
Nov 14, 2014 | 4.960 | 5.000 | 4.840 | 4.970 | 131,959 | +0.03(+0.61%) |
Nov 13, 2014 | 4.930 | 5.020 | 4.930 | 4.940 | 147,837 | +0.03(+0.61%) |
Nov 12, 2014 | 4.750 | 4.980 | 4.750 | 4.910 | 70,863 | +0.12(+2.51%) |
Nov 11, 2014 | 4.750 | 4.870 | 4.560 | 4.790 | 127,890 | -0.04(-0.83%) |
Nov 10, 2014 | 5.120 | 5.280 | 4.720 | 4.830 | 347,970 | -0.25(-4.92%) |
Nov 07, 2014 | 4.750 | 5.740 | 4.700 | 5.080 | 953,430 | +0.63(+14.16%) |
Nov 06, 2014 | 4.240 | 4.480 | 4.120 | 4.450 | 161,668 | +0.20(+4.71%) |
Nov 05, 2014 | 4.300 | 4.440 | 4.230 | 4.250 | 90,872 | +0.00(+0.00%) |
Nov 04, 2014 | 4.350 | 4.500 | 4.250 | 4.250 | 64,063 | -0.06(-1.39%) |
Nov 03, 2014 | 4.420 | 4.601 | 4.190 | 4.310 | 109,057 | -0.09(-2.05%) |
Oct 31, 2014 | 4.320 | 4.450 | 4.270 | 4.400 | 72,672 | +0.11(+2.56%) |
Oct 30, 2014 | 4.290 | 4.350 | 4.210 | 4.290 | 92,658 | -0.04(-0.92%) |
Oct 29, 2014 | 4.390 | 4.390 | 4.240 | 4.330 | 36,963 | -0.06(-1.37%) |
Oct 28, 2014 | 4.400 | 4.400 | 4.200 | 4.390 | 58,602 | +0.00(+0.00%) |
Oct 27, 2014 | 4.330 | 4.420 | 4.330 | 4.390 | 62,646 | +0.06(+1.39%) |
Oct 24, 2014 | 4.370 | 4.370 | 4.300 | 4.330 | 43,900 | -0.02(-0.46%) |
Oct 23, 2014 | 4.300 | 4.400 | 4.295 | 4.350 | 77,377 | +0.06(+1.40%) |
Oct 22, 2014 | 4.440 | 4.450 | 4.270 | 4.290 | 112,650 | -0.16(-3.60%) |
Oct 21, 2014 | 4.510 | 4.690 | 4.040 | 4.450 | 155,453 | -0.04(-0.89%) |
Oct 20, 2014 | 4.320 | 4.520 | 4.320 | 4.490 | 105,922 | +0.18(+4.18%) |
Oct 17, 2014 | 4.690 | 4.830 | 4.110 | 4.310 | 160,026 | -0.28(-6.10%) |
Oct 16, 2014 | 4.600 | 4.830 | 4.520 | 4.590 | 97,470 | -0.12(-2.55%) |
Oct 15, 2014 | 4.660 | 4.790 | 4.520 | 4.710 | 104,293 | -0.06(-1.26%) |
Oct 14, 2014 | 4.950 | 4.970 | 4.520 | 4.770 | 104,500 | -0.17(-3.44%) |
Oct 13, 2014 | 5.130 | 5.230 | 4.920 | 4.940 | 98,620 | -0.22(-4.26%) |
Oct 10, 2014 | 5.220 | 5.330 | 5.080 | 5.160 | 87,686 | -0.13(-2.46%) |
Oct 09, 2014 | 5.560 | 5.560 | 5.100 | 5.290 | 141,617 | -0.28(-5.03%) |
Oct 08, 2014 | 5.650 | 5.980 | 5.490 | 5.570 | 58,359 | -0.08(-1.42%) |
Oct 07, 2014 | 5.780 | 5.910 | 5.650 | 5.650 | 89,820 | -0.21(-3.58%) |
Oct 06, 2014 | 5.980 | 6.000 | 5.810 | 5.860 | 142,234 | -0.12(-2.01%) |
Oct 03, 2014 | 6.060 | 6.120 | 5.940 | 5.980 | 111,403 | -0.02(-0.33%) |
Oct 02, 2014 | 5.950 | 6.150 | 5.770 | 6.000 | 86,007 | +0.01(+0.17%) |
Oct 01, 2014 | 6.240 | 6.340 | 5.960 | 5.990 | 186,596 | -0.55(-8.41%) |
Sep 30, 2014 | 6.020 | 6.540 | 5.990 | 6.540 | 218,737 | +0.55(+9.18%) |
Sep 29, 2014 | 5.950 | 6.030 | 5.900 | 5.990 | 28,677 | -0.01(-0.17%) |
Sep 26, 2014 | 5.990 | 6.120 | 5.980 | 6.000 | 39,879 | +0.01(+0.17%) |
Sep 25, 2014 | 6.000 | 6.010 | 5.862 | 5.990 | 27,844 | -0.04(-0.66%) |
Sep 24, 2014 | 5.990 | 6.030 | 5.990 | 6.030 | 21,553 | +0.04(+0.67%) |
Sep 23, 2014 | 6.000 | 6.060 | 5.980 | 5.990 | 32,655 | -0.01(-0.17%) |
Sep 22, 2014 | 6.020 | 6.190 | 5.980 | 6.000 | 181,998 | -0.04(-0.66%) |
Sep 19, 2014 | 6.140 | 6.140 | 6.020 | 6.040 | 41,529 | -0.11(-1.79%) |
Sep 18, 2014 | 6.010 | 6.230 | 6.000 | 6.150 | 34,166 | +0.14(+2.33%) |
Sep 17, 2014 | 6.120 | 6.240 | 6.000 | 6.010 | 46,090 | +0.01(+0.17%) |
Sep 16, 2014 | 5.970 | 6.100 | 5.960 | 6.000 | 50,663 | +0.01(+0.17%) |
Sep 15, 2014 | 6.040 | 6.050 | 5.960 | 5.990 | 53,744 | -0.02(-0.33%) |
Sep 12, 2014 | 5.990 | 6.180 | 5.950 | 6.010 | 63,399 | +0.01(+0.17%) |
Sep 11, 2014 | 5.900 | 6.030 | 5.815 | 6.000 | 30,619 | +0.07(+1.18%) |
Sep 10, 2014 | 5.790 | 5.940 | 5.790 | 5.930 | 25,050 | +0.17(+2.95%) |
Sep 09, 2014 | 5.920 | 5.970 | 5.720 | 5.760 | 67,163 | -0.17(-2.78%) |
Sep 08, 2014 | 5.890 | 6.050 | 5.860 | 5.925 | 48,462 | -0.08(-1.41%) |
Sep 05, 2014 | 5.760 | 6.040 | 5.720 | 6.010 | 81,550 | +0.21(+3.62%) |
Sep 04, 2014 | 5.950 | 5.950 | 5.765 | 5.800 | 53,782 | -0.10(-1.69%) |
Sep 03, 2014 | 5.930 | 5.960 | 5.890 | 5.900 | 38,822 | -0.03(-0.51%) |