Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 5.360 | 5.580 | 5.330 | 5.500 | 295,291 | +0.11(+2.04%) |
Aug 28, 2015 | 5.200 | 5.400 | 5.200 | 5.390 | 363,804 | +0.14(+2.67%) |
Aug 27, 2015 | 5.110 | 5.260 | 5.050 | 5.250 | 236,475 | +0.17(+3.35%) |
Aug 26, 2015 | 5.040 | 5.100 | 4.970 | 5.080 | 711,802 | +0.13(+2.63%) |
Aug 25, 2015 | 5.200 | 5.200 | 4.940 | 4.950 | 482,606 | -0.11(-2.17%) |
Aug 24, 2015 | 5.050 | 5.260 | 5.020 | 5.060 | 628,284 | -0.08(-1.56%) |
Aug 21, 2015 | 4.950 | 5.170 | 4.950 | 5.140 | 606,768 | +0.08(+1.58%) |
Aug 20, 2015 | 4.990 | 5.120 | 4.970 | 5.060 | 1,981,414 | +0.04(+0.80%) |
Aug 19, 2015 | 5.050 | 5.080 | 4.930 | 5.020 | 651,015 | -0.02(-0.40%) |
Aug 18, 2015 | 5.000 | 5.000 | 4.990 | 5.040 | 388,838 | +0.04(+0.80%) |
Aug 17, 2015 | 5.000 | 5.040 | 4.900 | 5.000 | 456,414 | +0.01(+0.20%) |
Aug 14, 2015 | 4.980 | 5.080 | 4.970 | 4.990 | 345,908 | -0.05(-0.99%) |
Aug 13, 2015 | 5.190 | 5.205 | 5.000 | 5.040 | 1,142,180 | -0.18(-3.45%) |
Aug 12, 2015 | 5.290 | 5.420 | 5.210 | 5.220 | 160,749 | -0.16(-2.97%) |
Aug 11, 2015 | 5.370 | 5.570 | 5.360 | 5.380 | 115,414 | -0.23(-4.10%) |
Aug 10, 2015 | 5.730 | 5.750 | 5.500 | 5.610 | 166,366 | -0.11(-1.92%) |
Aug 07, 2015 | 5.700 | 5.820 | 5.670 | 5.720 | 260,392 | -0.03(-0.52%) |
Aug 06, 2015 | 5.840 | 5.950 | 5.750 | 5.750 | 133,175 | -0.14(-2.38%) |
Aug 05, 2015 | 5.930 | 6.020 | 5.780 | 5.890 | 112,316 | -0.05(-0.84%) |
Aug 04, 2015 | 6.010 | 6.260 | 5.850 | 5.940 | 247,687 | +0.08(+1.37%) |
Aug 03, 2015 | 5.820 | 6.000 | 5.800 | 5.860 | 195,784 | +0.04(+0.69%) |
Jul 31, 2015 | 5.960 | 6.140 | 5.720 | 5.820 | 178,279 | -0.12(-2.02%) |
Jul 30, 2015 | 5.750 | 5.990 | 5.725 | 5.940 | 48,954 | +0.15(+2.59%) |
Jul 29, 2015 | 5.950 | 6.000 | 5.730 | 5.790 | 124,399 | -0.21(-3.50%) |
Jul 28, 2015 | 6.070 | 6.070 | 5.780 | 6.000 | 70,855 | -0.03(-0.50%) |
Jul 27, 2015 | 6.130 | 6.140 | 5.990 | 6.030 | 46,482 | -0.15(-2.43%) |
Jul 24, 2015 | 6.260 | 6.440 | 6.060 | 6.180 | 73,128 | -0.12(-1.90%) |
Jul 23, 2015 | 6.420 | 6.500 | 6.270 | 6.300 | 49,606 | -0.10(-1.56%) |
Jul 22, 2015 | 6.360 | 6.490 | 6.260 | 6.400 | 32,349 | +0.00(+0.00%) |
Jul 21, 2015 | 6.410 | 6.560 | 6.360 | 6.400 | 25,956 | -0.04(-0.62%) |
Jul 20, 2015 | 6.460 | 6.460 | 6.310 | 6.440 | 45,779 | -0.03(-0.46%) |
Jul 17, 2015 | 6.670 | 6.790 | 6.450 | 6.470 | 89,967 | -0.20(-3.00%) |
Jul 16, 2015 | 6.710 | 6.770 | 6.670 | 6.670 | 63,913 | +0.02(+0.30%) |
Jul 15, 2015 | 6.680 | 6.810 | 6.570 | 6.650 | 54,378 | -0.13(-1.92%) |
Jul 14, 2015 | 6.320 | 6.790 | 6.320 | 6.780 | 72,721 | +0.42(+6.60%) |
Jul 13, 2015 | 6.580 | 6.610 | 6.360 | 6.360 | 88,481 | -0.20(-3.05%) |
Jul 10, 2015 | 6.570 | 6.650 | 6.470 | 6.560 | 52,370 | +0.05(+0.77%) |
Jul 09, 2015 | 6.530 | 6.630 | 6.480 | 6.510 | 83,163 | +0.04(+0.62%) |
Jul 08, 2015 | 6.590 | 6.750 | 6.180 | 6.470 | 482,120 | -0.16(-2.41%) |
Jul 07, 2015 | 6.820 | 6.820 | 6.320 | 6.630 | 85,730 | -0.15(-2.21%) |
Jul 06, 2015 | 6.370 | 6.820 | 6.330 | 6.780 | 188,411 | +0.43(+6.77%) |
Jul 02, 2015 | 6.470 | 6.350 | 6.350 | 6.350 | 45,600 | -0.10(-1.55%) |
Jul 01, 2015 | 6.490 | 6.540 | 6.190 | 6.450 | 84,962 | +0.00(+0.00%) |
Jun 30, 2015 | 6.300 | 6.480 | 6.190 | 6.450 | 65,349 | +0.23(+3.70%) |
Jun 29, 2015 | 6.510 | 6.510 | 6.120 | 6.220 | 64,259 | -0.34(-5.18%) |
Jun 26, 2015 | 6.460 | 6.610 | 6.260 | 6.560 | 188,867 | +0.14(+2.18%) |
Jun 25, 2015 | 6.340 | 6.470 | 6.280 | 6.420 | 41,327 | +0.06(+0.94%) |
Jun 24, 2015 | 6.410 | 6.420 | 6.270 | 6.360 | 46,357 | -0.03(-0.47%) |
Jun 23, 2015 | 6.290 | 6.410 | 6.160 | 6.390 | 32,240 | +0.08(+1.27%) |
Jun 22, 2015 | 6.160 | 6.310 | 6.110 | 6.310 | 45,804 | +0.16(+2.60%) |
Jun 19, 2015 | 6.320 | 6.320 | 6.110 | 6.150 | 130,127 | -0.15(-2.38%) |
Jun 18, 2015 | 6.550 | 6.550 | 6.115 | 6.300 | 132,703 | -0.22(-3.37%) |
Jun 17, 2015 | 6.630 | 6.660 | 6.480 | 6.520 | 79,383 | -0.09(-1.36%) |
Jun 16, 2015 | 6.420 | 6.620 | 6.400 | 6.610 | 53,703 | +0.15(+2.32%) |
Jun 15, 2015 | 6.380 | 6.500 | 6.260 | 6.460 | 46,426 | +0.07(+1.10%) |
Jun 12, 2015 | 6.370 | 6.450 | 6.200 | 6.390 | 36,060 | +0.01(+0.16%) |
Jun 11, 2015 | 6.530 | 6.530 | 6.370 | 6.380 | 43,661 | -0.16(-2.45%) |
Jun 10, 2015 | 6.150 | 6.550 | 6.150 | 6.540 | 86,956 | +0.39(+6.34%) |
Jun 09, 2015 | 6.360 | 6.360 | 6.086 | 6.150 | 50,359 | -0.21(-3.30%) |
Jun 08, 2015 | 6.300 | 6.420 | 6.290 | 6.360 | 39,227 | +0.05(+0.79%) |
Jun 05, 2015 | 6.190 | 6.340 | 6.140 | 6.310 | 120,587 | +0.06(+0.96%) |
Jun 04, 2015 | 6.120 | 6.290 | 6.080 | 6.250 | 92,716 | +0.06(+0.97%) |
Jun 03, 2015 | 6.210 | 6.310 | 6.080 | 6.190 | 147,009 | -0.03(-0.48%) |
Jun 02, 2015 | 5.780 | 6.240 | 5.780 | 6.220 | 65,515 | +0.39(+6.69%) |
Jun 01, 2015 | 5.990 | 6.090 | 5.830 | 5.830 | 89,344 | -0.10(-1.69%) |
May 29, 2015 | 5.740 | 5.980 | 5.680 | 5.930 | 131,653 | +0.16(+2.77%) |
May 28, 2015 | 5.670 | 5.820 | 5.660 | 5.770 | 81,407 | +0.07(+1.23%) |
May 27, 2015 | 5.510 | 5.710 | 5.430 | 5.700 | 52,708 | +0.19(+3.45%) |
May 26, 2015 | 5.530 | 5.550 | 5.350 | 5.510 | 89,229 | -0.07(-1.25%) |
May 22, 2015 | 5.490 | 5.580 | 5.580 | 5.580 | 132,000 | +0.09(+1.64%) |
May 21, 2015 | 5.600 | 5.620 | 5.490 | 5.490 | 112,765 | -0.09(-1.61%) |
May 20, 2015 | 5.610 | 5.620 | 5.520 | 5.580 | 77,186 | +0.02(+0.36%) |
May 19, 2015 | 5.520 | 5.670 | 5.490 | 5.560 | 108,483 | +0.04(+0.72%) |
May 18, 2015 | 5.460 | 5.650 | 5.450 | 5.520 | 132,200 | +0.02(+0.36%) |
May 15, 2015 | 5.500 | 5.560 | 5.460 | 5.500 | 103,659 | +0.01(+0.18%) |
May 14, 2015 | 5.500 | 5.630 | 5.450 | 5.490 | 107,412 | -0.04(-0.72%) |
May 13, 2015 | 5.340 | 5.620 | 5.330 | 5.530 | 122,372 | +0.15(+2.79%) |
May 12, 2015 | 5.280 | 5.520 | 5.060 | 5.380 | 322,463 | +0.04(+0.75%) |
May 11, 2015 | 5.270 | 5.400 | 5.270 | 5.340 | 138,939 | +0.04(+0.75%) |
May 08, 2015 | 5.600 | 5.620 | 5.290 | 5.300 | 181,431 | -0.30(-5.36%) |
May 07, 2015 | 5.580 | 5.680 | 5.440 | 5.600 | 200,201 | -0.04(-0.71%) |
May 06, 2015 | 5.450 | 5.700 | 5.320 | 5.640 | 332,332 | +0.39(+7.43%) |
May 05, 2015 | 5.290 | 5.760 | 5.160 | 5.250 | 97,333 | -0.08(-1.50%) |
May 04, 2015 | 5.380 | 5.480 | 5.300 | 5.330 | 122,243 | -0.07(-1.30%) |
May 01, 2015 | 5.500 | 5.610 | 5.350 | 5.400 | 155,914 | -0.03(-0.55%) |
Apr 30, 2015 | 5.610 | 5.710 | 5.420 | 5.430 | 168,182 | -0.24(-4.23%) |
Apr 29, 2015 | 5.720 | 5.740 | 5.630 | 5.670 | 92,149 | -0.07(-1.22%) |
Apr 28, 2015 | 5.750 | 5.850 | 5.710 | 5.740 | 103,859 | -0.01(-0.17%) |
Apr 27, 2015 | 5.660 | 5.830 | 5.660 | 5.750 | 98,218 | +0.10(+1.77%) |
Apr 24, 2015 | 5.650 | 5.740 | 5.640 | 5.650 | 48,391 | +0.00(+0.00%) |
Apr 23, 2015 | 5.580 | 5.740 | 5.580 | 5.650 | 73,579 | +0.02(+0.36%) |
Apr 22, 2015 | 5.610 | 5.730 | 5.600 | 5.630 | 89,547 | +0.03(+0.54%) |
Apr 21, 2015 | 5.870 | 5.890 | 5.580 | 5.600 | 131,063 | -0.27(-4.60%) |
Apr 20, 2015 | 5.690 | 5.900 | 5.680 | 5.870 | 31,339 | +0.21(+3.71%) |
Apr 17, 2015 | 5.740 | 5.770 | 5.650 | 5.660 | 82,835 | -0.16(-2.75%) |
Apr 16, 2015 | 5.870 | 5.910 | 5.790 | 5.820 | 52,390 | -0.08(-1.36%) |
Apr 15, 2015 | 5.820 | 5.980 | 5.810 | 5.900 | 77,365 | +0.07(+1.20%) |
Apr 14, 2015 | 5.890 | 5.910 | 5.770 | 5.830 | 43,650 | -0.08(-1.35%) |
Apr 13, 2015 | 5.720 | 5.930 | 5.700 | 5.910 | 44,509 | +0.14(+2.43%) |
Apr 10, 2015 | 5.940 | 5.960 | 5.770 | 5.770 | 35,211 | -0.11(-1.87%) |
Apr 09, 2015 | 5.840 | 5.900 | 5.740 | 5.880 | 43,673 | +0.07(+1.20%) |
Apr 08, 2015 | 5.820 | 5.910 | 5.750 | 5.810 | 196,360 | -0.05(-0.85%) |
Apr 07, 2015 | 5.800 | 6.000 | 5.750 | 5.860 | 100,685 | +0.06(+1.03%) |
Apr 06, 2015 | 5.860 | 5.900 | 5.710 | 5.800 | 97,307 | -0.09(-1.53%) |
Apr 02, 2015 | 5.880 | 5.890 | 5.890 | 5.890 | 48,100 | -0.06(-1.01%) |
Apr 01, 2015 | 5.890 | 6.050 | 5.850 | 5.950 | 95,166 | +0.00(+0.00%) |
Mar 31, 2015 | 6.210 | 6.260 | 5.840 | 5.950 | 319,123 | -0.33(-5.25%) |
Mar 30, 2015 | 6.230 | 6.330 | 6.210 | 6.280 | 49,188 | +0.07(+1.13%) |
Mar 27, 2015 | 6.240 | 6.300 | 6.200 | 6.210 | 40,546 | -0.05(-0.80%) |
Mar 26, 2015 | 6.410 | 6.410 | 6.210 | 6.260 | 42,590 | -0.14(-2.19%) |
Mar 25, 2015 | 6.780 | 6.780 | 6.340 | 6.400 | 73,933 | -0.33(-4.90%) |
Mar 24, 2015 | 6.610 | 6.830 | 6.580 | 6.730 | 68,688 | +0.11(+1.66%) |
Mar 23, 2015 | 6.640 | 6.700 | 6.570 | 6.620 | 95,552 | -0.03(-0.45%) |
Mar 20, 2015 | 6.400 | 6.660 | 6.400 | 6.650 | 159,014 | +0.25(+3.91%) |
Mar 19, 2015 | 6.480 | 6.540 | 6.350 | 6.400 | 39,115 | -0.10(-1.54%) |
Mar 18, 2015 | 6.340 | 6.520 | 6.220 | 6.500 | 51,052 | +0.14(+2.20%) |
Mar 17, 2015 | 6.320 | 6.400 | 6.220 | 6.360 | 58,621 | +0.00(+0.00%) |
Mar 16, 2015 | 6.480 | 6.590 | 6.300 | 6.360 | 73,731 | -0.11(-1.70%) |
Mar 13, 2015 | 6.420 | 6.490 | 6.280 | 6.470 | 62,540 | +0.02(+0.31%) |
Mar 12, 2015 | 6.440 | 6.570 | 6.390 | 6.450 | 125,910 | +0.08(+1.26%) |
Mar 11, 2015 | 6.240 | 6.390 | 6.160 | 6.370 | 125,570 | +0.13(+2.08%) |
Mar 10, 2015 | 6.400 | 6.440 | 6.185 | 6.240 | 84,007 | -0.26(-4.00%) |
Mar 09, 2015 | 6.540 | 6.580 | 6.404 | 6.500 | 81,890 | +0.00(+0.00%) |
Mar 06, 2015 | 6.560 | 6.630 | 6.470 | 6.500 | 73,595 | -0.14(-2.11%) |
Mar 05, 2015 | 6.630 | 6.700 | 6.560 | 6.640 | 66,401 | +0.04(+0.61%) |
Mar 04, 2015 | 6.560 | 6.630 | 6.535 | 6.600 | 68,886 | +0.00(+0.00%) |
Mar 03, 2015 | 6.680 | 6.680 | 6.533 | 6.600 | 93,484 | -0.13(-1.93%) |
Mar 02, 2015 | 6.710 | 6.750 | 6.500 | 6.730 | 128,643 | +0.02(+0.30%) |
Feb 27, 2015 | 6.650 | 6.730 | 6.520 | 6.710 | 211,610 | +0.06(+0.90%) |
Feb 26, 2015 | 6.460 | 6.670 | 6.460 | 6.650 | 175,441 | +0.21(+3.26%) |
Feb 25, 2015 | 6.520 | 6.580 | 6.320 | 6.440 | 146,775 | -0.07(-1.08%) |
Feb 24, 2015 | 6.270 | 6.550 | 6.250 | 6.510 | 107,326 | +0.23(+3.66%) |
Feb 23, 2015 | 6.300 | 6.300 | 6.010 | 6.280 | 100,649 | -0.06(-0.95%) |
Feb 20, 2015 | 6.480 | 6.480 | 6.226 | 6.340 | 91,801 | -0.12(-1.86%) |
Feb 19, 2015 | 6.320 | 6.530 | 6.310 | 6.460 | 142,373 | +0.09(+1.41%) |
Feb 18, 2015 | 6.300 | 6.390 | 6.180 | 6.370 | 149,505 | +0.09(+1.43%) |
Feb 17, 2015 | 6.150 | 6.300 | 6.030 | 6.280 | 107,086 | +0.13(+2.11%) |
Feb 13, 2015 | 6.060 | 6.150 | 6.150 | 6.150 | 83,400 | +0.07(+1.15%) |
Feb 12, 2015 | 5.920 | 6.090 | 5.920 | 6.080 | 44,242 | +0.18(+3.05%) |
Feb 11, 2015 | 6.010 | 6.100 | 5.850 | 5.900 | 73,668 | -0.20(-3.28%) |
Feb 10, 2015 | 6.190 | 6.260 | 5.970 | 6.100 | 104,815 | -0.02(-0.33%) |
Feb 09, 2015 | 6.220 | 6.340 | 6.070 | 6.120 | 88,840 | -0.15(-2.39%) |
Feb 06, 2015 | 6.600 | 6.650 | 6.160 | 6.270 | 170,363 | -0.36(-5.43%) |
Feb 05, 2015 | 6.360 | 6.730 | 6.340 | 6.630 | 172,934 | +0.26(+4.08%) |
Feb 04, 2015 | 5.620 | 6.500 | 5.610 | 6.370 | 477,275 | +0.82(+14.77%) |
Feb 03, 2015 | 5.310 | 5.580 | 5.310 | 5.550 | 73,603 | +0.28(+5.31%) |
Feb 02, 2015 | 5.150 | 5.290 | 5.010 | 5.270 | 93,234 | +0.15(+2.93%) |
Jan 30, 2015 | 5.400 | 5.410 | 5.080 | 5.120 | 151,683 | -0.34(-6.23%) |
Jan 29, 2015 | 5.310 | 5.470 | 5.170 | 5.460 | 48,093 | +0.17(+3.21%) |
Jan 28, 2015 | 5.710 | 5.710 | 5.280 | 5.290 | 59,878 | -0.39(-6.87%) |
Jan 27, 2015 | 5.540 | 5.810 | 5.500 | 5.680 | 96,098 | +0.11(+1.97%) |
Jan 26, 2015 | 5.480 | 5.610 | 5.420 | 5.570 | 57,534 | +0.07(+1.27%) |
Jan 23, 2015 | 5.490 | 5.550 | 5.460 | 5.500 | 59,302 | +0.03(+0.55%) |
Jan 22, 2015 | 5.480 | 5.480 | 5.380 | 5.470 | 81,110 | +0.04(+0.74%) |
Jan 21, 2015 | 5.540 | 5.610 | 5.350 | 5.430 | 66,602 | -0.15(-2.69%) |
Jan 20, 2015 | 5.580 | 5.660 | 5.400 | 5.580 | 95,771 | -0.01(-0.18%) |
Jan 16, 2015 | 5.400 | 5.590 | 5.590 | 5.590 | 117,600 | +0.16(+2.95%) |
Jan 15, 2015 | 5.740 | 5.740 | 5.410 | 5.430 | 71,199 | -0.31(-5.40%) |
Jan 14, 2015 | 5.670 | 5.780 | 5.650 | 5.740 | 69,449 | -0.01(-0.17%) |
Jan 13, 2015 | 5.840 | 6.050 | 5.630 | 5.750 | 151,244 | -0.02(-0.35%) |
Jan 12, 2015 | 5.800 | 6.030 | 5.740 | 5.770 | 53,888 | -0.05(-0.86%) |
Jan 09, 2015 | 5.750 | 5.906 | 5.750 | 5.820 | 135,707 | +0.06(+1.04%) |
Jan 08, 2015 | 5.960 | 6.100 | 5.720 | 5.760 | 367,732 | -0.18(-3.03%) |
Jan 07, 2015 | 5.680 | 5.970 | 5.550 | 5.940 | 153,824 | +0.28(+4.95%) |
Jan 06, 2015 | 5.900 | 6.018 | 5.650 | 5.660 | 146,450 | -0.23(-3.90%) |
Jan 05, 2015 | 5.950 | 6.390 | 5.860 | 5.890 | 120,566 | -0.11(-1.83%) |
Jan 02, 2015 | 6.120 | 6.164 | 5.935 | 6.000 | 158,585 | -0.07(-1.15%) |
Dec 31, 2014 | 5.930 | 6.070 | 6.070 | 6.070 | 113,700 | +0.19(+3.23%) |
Dec 30, 2014 | 5.770 | 5.890 | 5.700 | 5.880 | 104,244 | +0.11(+1.91%) |
Dec 29, 2014 | 5.790 | 5.802 | 5.640 | 5.770 | 80,755 | -0.05(-0.86%) |
Dec 26, 2014 | 5.830 | 5.926 | 5.630 | 5.820 | 78,029 | +0.04(+0.69%) |
Dec 24, 2014 | 5.720 | 5.780 | 5.780 | 5.780 | 54,300 | +0.05(+0.87%) |
Dec 23, 2014 | 5.740 | 5.760 | 5.580 | 5.730 | 85,084 | +0.03(+0.53%) |
Dec 22, 2014 | 5.960 | 5.975 | 5.660 | 5.700 | 153,560 | -0.28(-4.68%) |
Dec 19, 2014 | 5.590 | 6.050 | 5.455 | 5.980 | 379,130 | +0.36(+6.41%) |
Dec 18, 2014 | 5.520 | 5.640 | 5.160 | 5.620 | 306,529 | +0.16(+2.93%) |
Dec 17, 2014 | 4.510 | 5.460 | 4.490 | 5.460 | 275,780 | +0.95(+21.06%) |
Dec 16, 2014 | 4.500 | 4.750 | 4.450 | 4.510 | 217,941 | +0.03(+0.67%) |
Dec 15, 2014 | 4.560 | 4.630 | 4.460 | 4.480 | 286,248 | -0.08(-1.75%) |
Dec 12, 2014 | 4.600 | 4.650 | 4.490 | 4.560 | 644,068 | -0.11(-2.36%) |
Dec 11, 2014 | 4.740 | 4.740 | 4.650 | 4.670 | 123,867 | -0.06(-1.27%) |
Dec 10, 2014 | 4.840 | 4.840 | 4.670 | 4.730 | 135,324 | -0.16(-3.27%) |
Dec 09, 2014 | 4.580 | 4.960 | 4.560 | 4.890 | 144,723 | +0.26(+5.62%) |
Dec 08, 2014 | 4.740 | 4.760 | 4.620 | 4.630 | 198,389 | -0.10(-2.11%) |
Dec 05, 2014 | 4.520 | 4.800 | 4.510 | 4.730 | 507,657 | +0.20(+4.42%) |
Dec 04, 2014 | 4.490 | 4.590 | 4.430 | 4.530 | 194,363 | +0.02(+0.44%) |
Dec 03, 2014 | 4.480 | 4.550 | 4.314 | 4.510 | 290,195 | +0.05(+1.12%) |
Dec 02, 2014 | 4.510 | 4.620 | 4.334 | 4.460 | 94,304 | -0.02(-0.45%) |
Dec 01, 2014 | 4.550 | 4.550 | 4.300 | 4.480 | 296,131 | -0.05(-1.10%) |
Nov 28, 2014 | 4.580 | 4.610 | 4.490 | 4.530 | 140,573 | -0.08(-1.74%) |
Nov 26, 2014 | 4.590 | 4.610 | 4.610 | 4.610 | 252,700 | +0.04(+0.88%) |
Nov 25, 2014 | 4.600 | 4.750 | 4.500 | 4.570 | 494,156 | -0.03(-0.65%) |
Nov 24, 2014 | 4.500 | 4.600 | 4.480 | 4.600 | 301,580 | +0.09(+2.00%) |
Nov 21, 2014 | 4.500 | 4.590 | 4.380 | 4.510 | 474,814 | +0.09(+2.04%) |
Nov 20, 2014 | 4.320 | 4.442 | 4.220 | 4.420 | 152,748 | +0.12(+2.79%) |
Nov 19, 2014 | 4.430 | 4.490 | 4.254 | 4.300 | 155,132 | -0.10(-2.27%) |
Nov 18, 2014 | 4.320 | 4.420 | 4.310 | 4.400 | 207,063 | +0.10(+2.33%) |
Nov 17, 2014 | 4.420 | 4.520 | 4.290 | 4.300 | 170,594 | -0.11(-2.49%) |
Nov 14, 2014 | 4.170 | 4.470 | 4.130 | 4.410 | 220,482 | +0.23(+5.50%) |
Nov 13, 2014 | 4.230 | 4.300 | 4.100 | 4.180 | 97,527 | -0.07(-1.65%) |
Nov 12, 2014 | 4.290 | 4.310 | 4.130 | 4.250 | 129,660 | -0.08(-1.85%) |
Nov 11, 2014 | 4.120 | 4.360 | 4.080 | 4.330 | 131,671 | +0.21(+5.10%) |
Nov 10, 2014 | 4.070 | 4.120 | 4.060 | 4.120 | 309,333 | +0.08(+1.98%) |
Nov 07, 2014 | 4.110 | 4.120 | 4.020 | 4.040 | 108,191 | -0.08(-1.94%) |
Nov 06, 2014 | 4.170 | 4.250 | 4.050 | 4.120 | 112,083 | -0.03(-0.72%) |
Nov 05, 2014 | 3.960 | 4.160 | 3.955 | 4.150 | 142,310 | +0.31(+8.07%) |
Nov 04, 2014 | 3.920 | 4.070 | 3.830 | 3.840 | 231,190 | -0.07(-1.79%) |
Nov 03, 2014 | 4.030 | 4.080 | 3.780 | 3.910 | 156,222 | -0.14(-3.46%) |
Oct 31, 2014 | 4.460 | 4.460 | 3.950 | 4.050 | 169,076 | -0.35(-7.95%) |
Oct 30, 2014 | 4.320 | 4.500 | 4.250 | 4.400 | 162,725 | +0.09(+2.09%) |
Oct 29, 2014 | 4.210 | 4.310 | 4.160 | 4.310 | 62,225 | +0.08(+1.89%) |
Oct 28, 2014 | 4.060 | 4.230 | 4.040 | 4.230 | 155,651 | +0.19(+4.70%) |
Oct 27, 2014 | 4.050 | 4.050 | 3.950 | 4.040 | 76,899 | -0.04(-0.98%) |
Oct 24, 2014 | 4.110 | 4.110 | 4.050 | 4.080 | 98,199 | -0.02(-0.49%) |
Oct 23, 2014 | 4.060 | 4.120 | 4.010 | 4.100 | 73,778 | +0.07(+1.74%) |
Oct 22, 2014 | 4.160 | 4.160 | 4.010 | 4.030 | 132,635 | -0.12(-2.89%) |
Oct 21, 2014 | 4.200 | 4.570 | 4.130 | 4.150 | 81,805 | -0.05(-1.19%) |
Oct 20, 2014 | 4.320 | 4.380 | 4.120 | 4.200 | 292,440 | -0.18(-4.11%) |
Oct 17, 2014 | 4.560 | 4.560 | 4.350 | 4.380 | 155,074 | -0.10(-2.23%) |
Oct 16, 2014 | 4.540 | 4.690 | 4.440 | 4.480 | 108,094 | -0.14(-3.03%) |
Oct 15, 2014 | 4.490 | 4.670 | 4.470 | 4.620 | 133,298 | +0.04(+0.87%) |
Oct 14, 2014 | 4.610 | 4.720 | 4.530 | 4.580 | 154,721 | +0.04(+0.88%) |
Oct 13, 2014 | 4.200 | 4.550 | 4.200 | 4.540 | 133,904 | +0.33(+7.84%) |
Oct 10, 2014 | 4.190 | 4.298 | 4.157 | 4.210 | 166,681 | -0.01(-0.24%) |
Oct 09, 2014 | 4.340 | 4.400 | 4.150 | 4.220 | 109,983 | -0.16(-3.65%) |
Oct 08, 2014 | 4.200 | 4.400 | 4.170 | 4.380 | 129,458 | +0.16(+3.79%) |
Oct 07, 2014 | 4.310 | 4.350 | 4.200 | 4.220 | 122,006 | -0.14(-3.21%) |
Oct 06, 2014 | 4.510 | 4.610 | 4.340 | 4.360 | 134,932 | -0.16(-3.54%) |
Oct 03, 2014 | 4.390 | 4.570 | 4.380 | 4.520 | 164,144 | +0.19(+4.39%) |
Oct 02, 2014 | 4.240 | 4.350 | 4.240 | 4.330 | 116,831 | +0.13(+3.10%) |
Oct 01, 2014 | 4.160 | 4.240 | 4.130 | 4.200 | 176,296 | +0.05(+1.20%) |
Sep 30, 2014 | 4.200 | 4.260 | 4.150 | 4.150 | 288,515 | -0.04(-0.95%) |
Sep 29, 2014 | 4.150 | 4.240 | 4.150 | 4.190 | 238,172 | +0.03(+0.72%) |
Sep 26, 2014 | 4.190 | 4.230 | 4.100 | 4.160 | 158,194 | -0.03(-0.72%) |
Sep 25, 2014 | 4.250 | 4.260 | 4.100 | 4.190 | 311,752 | -0.05(-1.18%) |
Sep 24, 2014 | 4.260 | 4.330 | 4.180 | 4.240 | 271,746 | -0.02(-0.47%) |
Sep 23, 2014 | 4.300 | 4.380 | 4.240 | 4.260 | 190,054 | -0.04(-0.93%) |
Sep 22, 2014 | 4.450 | 4.600 | 4.260 | 4.300 | 436,850 | -0.19(-4.23%) |
Sep 19, 2014 | 4.560 | 4.700 | 4.470 | 4.490 | 939,527 | -0.05(-1.10%) |
Sep 18, 2014 | 4.560 | 4.590 | 4.490 | 4.540 | 181,787 | -0.01(-0.22%) |
Sep 17, 2014 | 4.640 | 4.656 | 4.501 | 4.550 | 430,473 | -0.05(-1.09%) |
Sep 16, 2014 | 4.550 | 4.670 | 4.510 | 4.600 | 197,067 | +0.05(+1.10%) |
Sep 15, 2014 | 4.540 | 4.600 | 4.450 | 4.550 | 120,114 | -0.02(-0.44%) |
Sep 12, 2014 | 4.650 | 4.650 | 4.500 | 4.570 | 163,803 | -0.05(-1.08%) |
Sep 11, 2014 | 4.620 | 4.690 | 4.600 | 4.620 | 90,565 | -0.05(-1.07%) |
Sep 10, 2014 | 4.840 | 4.850 | 4.620 | 4.670 | 83,950 | -0.20(-4.11%) |
Sep 09, 2014 | 5.000 | 5.040 | 4.810 | 4.870 | 124,797 | -0.17(-3.37%) |
Sep 08, 2014 | 4.670 | 5.060 | 4.670 | 5.040 | 109,025 | +0.38(+8.15%) |
Sep 05, 2014 | 4.570 | 4.730 | 4.500 | 4.660 | 458,922 | +0.06(+1.30%) |
Sep 04, 2014 | 4.680 | 4.830 | 4.570 | 4.600 | 185,187 | -0.14(-2.95%) |
Sep 03, 2014 | 4.900 | 4.990 | 4.710 | 4.740 | 150,080 | -0.11(-2.27%) |