Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.500 | 4.580 | 4.250 | 4.260 | 1,240,832 | -0.28(-6.17%) |
Apr 29, 2015 | 4.650 | 4.920 | 4.510 | 4.540 | 967,278 | -0.11(-2.37%) |
Apr 28, 2015 | 4.740 | 4.880 | 4.520 | 4.650 | 1,276,459 | -0.04(-0.85%) |
Apr 27, 2015 | 4.920 | 5.200 | 4.473 | 4.690 | 2,048,982 | -0.18(-3.79%) |
Apr 24, 2015 | 4.820 | 4.965 | 4.590 | 4.875 | 3,560,374 | +0.54(+12.59%) |
Apr 23, 2015 | 4.260 | 4.350 | 4.210 | 4.330 | 789,335 | +0.09(+2.12%) |
Apr 22, 2015 | 4.180 | 4.260 | 4.090 | 4.240 | 645,158 | +0.07(+1.68%) |
Apr 21, 2015 | 4.150 | 4.240 | 4.080 | 4.170 | 851,827 | +0.02(+0.48%) |
Apr 20, 2015 | 4.090 | 4.180 | 4.050 | 4.150 | 580,010 | +0.06(+1.47%) |
Apr 17, 2015 | 4.150 | 4.250 | 4.040 | 4.090 | 491,786 | -0.08(-1.92%) |
Apr 16, 2015 | 4.030 | 4.180 | 3.950 | 4.170 | 542,677 | +0.15(+3.73%) |
Apr 15, 2015 | 4.060 | 4.100 | 3.930 | 4.020 | 735,972 | -0.04(-0.99%) |
Apr 14, 2015 | 4.130 | 4.200 | 4.050 | 4.060 | 805,845 | -0.05(-1.22%) |
Apr 13, 2015 | 3.960 | 4.140 | 3.930 | 4.110 | 1,361,042 | +0.18(+4.58%) |
Apr 10, 2015 | 3.870 | 3.980 | 3.820 | 3.930 | 726,001 | +0.12(+3.15%) |
Apr 09, 2015 | 3.930 | 3.950 | 3.760 | 3.810 | 424,818 | -0.10(-2.56%) |
Apr 08, 2015 | 3.770 | 3.930 | 3.770 | 3.910 | 551,239 | +0.10(+2.62%) |
Apr 07, 2015 | 3.690 | 4.060 | 3.670 | 3.810 | 1,752,498 | +0.13(+3.53%) |
Apr 06, 2015 | 3.640 | 3.730 | 3.610 | 3.680 | 397,005 | +0.04(+1.10%) |
Apr 02, 2015 | 3.740 | 3.640 | 3.640 | 3.640 | 757,800 | -0.11(-2.93%) |
Apr 01, 2015 | 3.590 | 3.840 | 3.570 | 3.750 | 1,557,378 | +0.18(+5.04%) |
Mar 31, 2015 | 3.460 | 3.780 | 3.420 | 3.570 | 2,853,348 | +0.22(+6.57%) |
Mar 30, 2015 | 3.400 | 3.490 | 3.330 | 3.350 | 392,431 | +0.01(+0.30%) |
Mar 27, 2015 | 3.300 | 3.410 | 3.285 | 3.340 | 377,648 | +0.06(+1.83%) |
Mar 26, 2015 | 3.300 | 3.440 | 3.250 | 3.280 | 496,405 | +0.00(+0.00%) |
Mar 25, 2015 | 3.280 | 3.480 | 3.250 | 3.280 | 1,035,269 | +0.02(+0.61%) |
Mar 24, 2015 | 3.430 | 3.430 | 3.240 | 3.260 | 489,868 | -0.17(-4.96%) |
Mar 23, 2015 | 3.420 | 3.490 | 3.250 | 3.430 | 321,965 | -0.02(-0.58%) |
Mar 20, 2015 | 3.530 | 3.640 | 3.450 | 3.450 | 458,638 | -0.06(-1.71%) |
Mar 19, 2015 | 3.500 | 3.590 | 3.430 | 3.510 | 469,362 | -0.03(-0.85%) |
Mar 18, 2015 | 3.530 | 3.600 | 3.440 | 3.540 | 369,493 | +0.01(+0.28%) |
Mar 17, 2015 | 3.420 | 3.540 | 3.350 | 3.530 | 419,824 | +0.11(+3.22%) |
Mar 16, 2015 | 3.600 | 3.600 | 3.350 | 3.420 | 517,226 | -0.18(-5.00%) |
Mar 13, 2015 | 3.530 | 3.610 | 3.460 | 3.600 | 479,536 | +0.04(+1.12%) |
Mar 12, 2015 | 3.540 | 3.600 | 3.490 | 3.560 | 429,985 | +0.05(+1.42%) |
Mar 11, 2015 | 3.670 | 3.720 | 3.430 | 3.510 | 857,793 | -0.17(-4.62%) |
Mar 10, 2015 | 3.500 | 3.750 | 3.420 | 3.680 | 1,391,506 | +0.11(+3.08%) |
Mar 09, 2015 | 3.580 | 3.690 | 3.463 | 3.570 | 1,283,511 | +0.01(+0.28%) |
Mar 06, 2015 | 3.300 | 3.600 | 3.190 | 3.560 | 2,294,683 | +0.26(+7.88%) |
Mar 05, 2015 | 3.100 | 3.300 | 3.010 | 3.300 | 1,169,749 | +0.22(+7.14%) |
Mar 04, 2015 | 2.830 | 3.470 | 2.820 | 3.080 | 3,155,826 | +0.26(+9.22%) |
Mar 03, 2015 | 3.170 | 3.200 | 2.790 | 2.820 | 867,381 | -0.29(-9.32%) |
Mar 02, 2015 | 3.000 | 3.150 | 2.930 | 3.110 | 1,020,365 | +0.12(+4.01%) |
Feb 27, 2015 | 3.110 | 3.220 | 2.950 | 2.990 | 1,037,646 | -0.15(-4.78%) |
Feb 26, 2015 | 3.200 | 3.350 | 3.050 | 3.140 | 938,019 | -0.01(-0.32%) |
Feb 25, 2015 | 3.350 | 3.440 | 3.100 | 3.150 | 1,248,265 | -0.18(-5.41%) |
Feb 24, 2015 | 3.350 | 3.450 | 3.110 | 3.330 | 2,672,248 | +0.10(+3.10%) |
Feb 23, 2015 | 3.660 | 3.910 | 3.200 | 3.230 | 15,682,743 | +0.68(+26.67%) |
Feb 20, 2015 | 2.680 | 2.680 | 2.490 | 2.550 | 332,724 | -0.12(-4.49%) |
Feb 19, 2015 | 2.710 | 2.750 | 2.650 | 2.670 | 577,990 | -0.07(-2.55%) |
Feb 18, 2015 | 2.580 | 2.740 | 2.520 | 2.740 | 588,941 | +0.16(+6.20%) |
Feb 17, 2015 | 2.480 | 2.600 | 2.430 | 2.580 | 309,904 | +0.11(+4.45%) |
Feb 13, 2015 | 2.440 | 2.470 | 2.470 | 2.470 | 190,500 | +0.05(+2.07%) |
Feb 12, 2015 | 2.390 | 2.440 | 2.330 | 2.420 | 104,489 | +0.05(+2.11%) |
Feb 11, 2015 | 2.400 | 2.470 | 2.300 | 2.370 | 869,493 | -0.03(-1.25%) |
Feb 10, 2015 | 2.320 | 2.490 | 2.280 | 2.400 | 825,371 | +0.11(+4.80%) |
Feb 09, 2015 | 2.330 | 2.390 | 2.280 | 2.290 | 239,760 | -0.02(-0.87%) |
Feb 06, 2015 | 2.250 | 2.380 | 2.230 | 2.310 | 420,304 | +0.08(+3.59%) |
Feb 05, 2015 | 2.050 | 2.240 | 2.050 | 2.230 | 308,936 | +0.17(+8.25%) |
Feb 04, 2015 | 2.080 | 2.120 | 2.030 | 2.060 | 244,060 | -0.04(-1.90%) |
Feb 03, 2015 | 2.070 | 2.150 | 2.055 | 2.100 | 262,416 | +0.02(+0.96%) |
Feb 02, 2015 | 2.080 | 2.130 | 2.040 | 2.080 | 271,245 | +0.01(+0.48%) |
Jan 30, 2015 | 2.120 | 2.210 | 2.070 | 2.070 | 437,845 | -0.08(-3.72%) |
Jan 29, 2015 | 2.090 | 2.160 | 2.040 | 2.150 | 262,482 | +0.08(+3.86%) |
Jan 28, 2015 | 2.180 | 2.200 | 2.070 | 2.070 | 276,522 | -0.08(-3.72%) |
Jan 27, 2015 | 2.170 | 2.250 | 2.140 | 2.150 | 186,262 | -0.06(-2.71%) |
Jan 26, 2015 | 2.120 | 2.220 | 2.100 | 2.210 | 195,643 | +0.07(+3.27%) |
Jan 23, 2015 | 2.110 | 2.150 | 2.060 | 2.140 | 111,880 | +0.04(+1.90%) |
Jan 22, 2015 | 2.100 | 2.150 | 2.060 | 2.100 | 274,891 | -0.01(-0.47%) |
Jan 21, 2015 | 2.180 | 2.200 | 2.100 | 2.110 | 275,653 | -0.07(-3.21%) |
Jan 20, 2015 | 2.220 | 2.270 | 2.100 | 2.180 | 273,122 | +0.01(+0.46%) |
Jan 16, 2015 | 2.030 | 2.180 | 2.020 | 2.170 | 331,353 | +0.11(+5.34%) |
Jan 15, 2015 | 2.190 | 2.190 | 2.050 | 2.060 | 334,614 | -0.13(-5.94%) |
Jan 14, 2015 | 2.090 | 2.210 | 2.080 | 2.190 | 179,189 | +0.06(+2.82%) |
Jan 13, 2015 | 2.180 | 2.240 | 2.090 | 2.130 | 282,361 | -0.02(-0.93%) |
Jan 12, 2015 | 2.180 | 2.200 | 2.090 | 2.150 | 229,713 | -0.04(-1.83%) |
Jan 09, 2015 | 2.290 | 2.310 | 2.170 | 2.190 | 361,687 | -0.11(-4.78%) |
Jan 08, 2015 | 2.250 | 2.310 | 2.170 | 2.300 | 299,791 | +0.08(+3.60%) |
Jan 07, 2015 | 2.150 | 2.260 | 2.130 | 2.220 | 234,082 | +0.08(+3.74%) |
Jan 06, 2015 | 2.270 | 2.330 | 2.130 | 2.140 | 399,141 | -0.13(-5.73%) |
Jan 05, 2015 | 2.360 | 2.450 | 2.255 | 2.270 | 501,316 | -0.12(-5.02%) |
Jan 02, 2015 | 2.250 | 2.440 | 2.230 | 2.390 | 583,483 | +0.12(+5.29%) |
Dec 31, 2014 | 2.280 | 2.270 | 2.270 | 2.270 | 496,000 | +0.01(+0.44%) |
Dec 30, 2014 | 2.300 | 2.310 | 2.230 | 2.260 | 271,274 | -0.06(-2.59%) |
Dec 29, 2014 | 2.310 | 2.350 | 2.190 | 2.320 | 471,208 | +0.03(+1.31%) |
Dec 26, 2014 | 2.220 | 2.350 | 2.180 | 2.290 | 329,240 | +0.07(+3.15%) |
Dec 24, 2014 | 2.200 | 2.220 | 2.220 | 2.220 | 378,200 | +0.02(+0.91%) |
Dec 23, 2014 | 2.400 | 2.430 | 2.190 | 2.200 | 522,346 | -0.17(-7.17%) |
Dec 22, 2014 | 2.470 | 2.480 | 2.325 | 2.370 | 1,003,714 | -0.07(-2.87%) |
Dec 19, 2014 | 2.330 | 2.565 | 2.300 | 2.440 | 3,770,240 | +0.09(+3.83%) |
Dec 18, 2014 | 2.220 | 2.450 | 2.170 | 2.350 | 831,507 | +0.17(+7.80%) |
Dec 17, 2014 | 2.110 | 2.220 | 2.070 | 2.180 | 1,060,025 | +0.06(+2.83%) |
Dec 16, 2014 | 2.100 | 2.178 | 2.050 | 2.120 | 696,205 | +0.01(+0.47%) |
Dec 15, 2014 | 2.240 | 2.330 | 2.060 | 2.110 | 956,960 | -0.14(-6.22%) |
Dec 12, 2014 | 2.280 | 2.360 | 2.195 | 2.250 | 352,076 | -0.08(-3.43%) |
Dec 11, 2014 | 2.420 | 2.480 | 2.320 | 2.330 | 295,436 | -0.06(-2.51%) |
Dec 10, 2014 | 2.390 | 2.480 | 2.320 | 2.390 | 423,815 | +0.01(+0.42%) |
Dec 09, 2014 | 2.180 | 2.400 | 2.170 | 2.380 | 312,229 | +0.16(+7.21%) |
Dec 08, 2014 | 2.240 | 2.290 | 2.180 | 2.220 | 485,506 | -0.03(-1.33%) |
Dec 05, 2014 | 2.240 | 2.320 | 2.210 | 2.250 | 260,070 | +0.00(+0.00%) |
Dec 04, 2014 | 2.250 | 2.260 | 2.150 | 2.250 | 373,625 | -0.01(-0.44%) |
Dec 03, 2014 | 2.350 | 2.380 | 2.190 | 2.260 | 384,137 | -0.08(-3.42%) |
Dec 02, 2014 | 2.230 | 2.350 | 2.130 | 2.340 | 472,575 | +0.12(+5.41%) |
Dec 01, 2014 | 2.150 | 2.270 | 2.060 | 2.220 | 446,790 | +0.08(+3.74%) |
Nov 28, 2014 | 2.250 | 2.289 | 2.110 | 2.140 | 267,588 | -0.14(-6.14%) |
Nov 26, 2014 | 2.040 | 2.280 | 2.280 | 2.280 | 704,900 | +0.26(+12.87%) |
Nov 25, 2014 | 2.040 | 2.120 | 2.000 | 2.020 | 1,280,382 | -0.04(-1.94%) |
Nov 24, 2014 | 2.120 | 2.170 | 2.010 | 2.060 | 405,787 | -0.01(-0.48%) |
Nov 21, 2014 | 2.080 | 2.100 | 1.980 | 2.070 | 353,266 | +0.03(+1.47%) |
Nov 20, 2014 | 1.950 | 2.050 | 1.910 | 2.040 | 298,525 | +0.07(+3.55%) |
Nov 19, 2014 | 1.950 | 2.000 | 1.880 | 1.970 | 490,953 | +0.00(+0.00%) |
Nov 18, 2014 | 1.920 | 1.980 | 1.870 | 1.970 | 614,393 | +0.05(+2.60%) |
Nov 17, 2014 | 1.860 | 1.970 | 1.851 | 1.920 | 435,888 | +0.05(+2.67%) |
Nov 14, 2014 | 1.860 | 1.880 | 1.800 | 1.870 | 257,123 | +0.02(+1.08%) |
Nov 13, 2014 | 1.810 | 1.940 | 1.810 | 1.850 | 332,523 | +0.04(+2.21%) |
Nov 12, 2014 | 1.680 | 1.820 | 1.680 | 1.810 | 636,931 | +0.13(+7.74%) |
Nov 11, 2014 | 1.760 | 1.770 | 1.640 | 1.680 | 854,092 | -0.07(-4.00%) |
Nov 10, 2014 | 1.780 | 1.980 | 1.730 | 1.750 | 550,908 | -0.03(-1.69%) |
Nov 07, 2014 | 1.920 | 1.920 | 1.780 | 1.780 | 376,945 | -0.13(-6.81%) |
Nov 06, 2014 | 1.940 | 1.950 | 1.860 | 1.910 | 212,687 | -0.02(-1.04%) |
Nov 05, 2014 | 1.950 | 2.040 | 1.900 | 1.930 | 305,157 | +0.00(+0.00%) |
Nov 04, 2014 | 2.020 | 2.020 | 1.900 | 1.930 | 164,755 | -0.03(-1.53%) |
Nov 03, 2014 | 2.000 | 2.060 | 1.910 | 1.960 | 401,108 | -0.02(-1.01%) |
Oct 31, 2014 | 2.000 | 2.040 | 1.950 | 1.980 | 627,098 | +0.02(+1.02%) |
Oct 30, 2014 | 1.890 | 1.990 | 1.820 | 1.960 | 485,973 | +0.05(+2.62%) |
Oct 29, 2014 | 1.860 | 1.920 | 1.770 | 1.910 | 563,653 | +0.06(+3.24%) |
Oct 28, 2014 | 1.790 | 1.850 | 1.730 | 1.850 | 668,874 | +0.09(+5.11%) |
Oct 27, 2014 | 1.840 | 1.830 | 1.830 | 1.760 | 357,008 | -0.07(-3.83%) |
Oct 24, 2014 | 1.940 | 1.940 | 1.730 | 1.830 | 615,890 | -0.08(-4.19%) |
Oct 23, 2014 | 1.720 | 1.930 | 1.690 | 1.910 | 672,462 | +0.20(+11.70%) |
Oct 22, 2014 | 1.710 | 1.750 | 1.560 | 1.710 | 849,276 | +0.00(+0.00%) |
Oct 21, 2014 | 1.730 | 1.810 | 1.660 | 1.710 | 322,929 | -0.02(-1.16%) |
Oct 20, 2014 | 1.720 | 1.740 | 1.700 | 1.730 | 544,366 | +0.02(+1.17%) |
Oct 17, 2014 | 1.830 | 1.840 | 1.700 | 1.710 | 613,052 | -0.07(-3.93%) |
Oct 16, 2014 | 1.810 | 1.900 | 1.770 | 1.780 | 465,706 | -0.06(-3.26%) |
Oct 15, 2014 | 1.810 | 1.845 | 1.750 | 1.840 | 380,582 | +0.00(+0.00%) |
Oct 14, 2014 | 1.870 | 1.870 | 1.802 | 1.840 | 495,248 | +0.01(+0.55%) |
Oct 13, 2014 | 1.880 | 1.890 | 1.800 | 1.830 | 407,865 | -0.04(-2.14%) |
Oct 10, 2014 | 1.820 | 1.960 | 1.820 | 1.870 | 838,109 | +0.03(+1.63%) |
Oct 09, 2014 | 1.850 | 1.900 | 1.800 | 1.840 | 755,841 | -0.02(-1.08%) |
Oct 08, 2014 | 1.800 | 1.870 | 1.750 | 1.860 | 429,791 | +0.06(+3.33%) |
Oct 07, 2014 | 1.890 | 1.890 | 1.800 | 1.800 | 277,424 | -0.10(-5.26%) |
Oct 06, 2014 | 1.910 | 1.970 | 1.880 | 1.900 | 403,995 | -0.02(-1.04%) |
Oct 03, 2014 | 1.990 | 2.000 | 1.870 | 1.920 | 504,710 | -0.02(-1.03%) |
Oct 02, 2014 | 2.000 | 2.020 | 1.930 | 1.940 | 385,605 | -0.06(-3.00%) |
Oct 01, 2014 | 1.940 | 2.010 | 1.910 | 2.000 | 882,831 | +0.06(+3.09%) |
Sep 30, 2014 | 2.010 | 2.045 | 1.940 | 1.940 | 1,122,324 | -0.06(-3.00%) |
Sep 29, 2014 | 1.970 | 2.030 | 1.960 | 2.000 | 671,435 | +0.03(+1.52%) |
Sep 26, 2014 | 2.030 | 2.050 | 1.940 | 1.970 | 383,036 | -0.06(-2.96%) |
Sep 25, 2014 | 2.030 | 2.075 | 1.970 | 2.030 | 478,777 | -0.02(-0.98%) |
Sep 24, 2014 | 2.090 | 2.120 | 2.040 | 2.050 | 365,631 | -0.01(-0.49%) |
Sep 23, 2014 | 2.120 | 2.170 | 2.060 | 2.060 | 424,790 | -0.08(-3.74%) |
Sep 22, 2014 | 2.150 | 2.170 | 2.090 | 2.140 | 703,925 | -0.04(-1.83%) |
Sep 19, 2014 | 2.230 | 2.310 | 2.030 | 2.180 | 3,468,235 | -0.05(-2.24%) |
Sep 18, 2014 | 2.220 | 2.250 | 2.145 | 2.230 | 919,840 | +0.03(+1.36%) |
Sep 17, 2014 | 2.250 | 2.270 | 2.150 | 2.200 | 649,551 | -0.03(-1.35%) |
Sep 16, 2014 | 2.160 | 2.259 | 2.140 | 2.230 | 660,447 | +0.06(+2.76%) |
Sep 15, 2014 | 2.200 | 2.240 | 2.150 | 2.170 | 767,968 | -0.06(-2.69%) |
Sep 12, 2014 | 2.320 | 2.330 | 2.200 | 2.230 | 643,595 | -0.08(-3.46%) |
Sep 11, 2014 | 2.210 | 2.350 | 2.120 | 2.310 | 1,483,038 | +0.07(+3.12%) |
Sep 10, 2014 | 2.230 | 2.320 | 2.210 | 2.240 | 339,807 | -0.02(-1.10%) |
Sep 09, 2014 | 2.350 | 2.360 | 2.230 | 2.265 | 591,295 | -0.09(-4.03%) |
Sep 08, 2014 | 2.390 | 2.440 | 2.320 | 2.360 | 478,454 | -0.01(-0.42%) |
Sep 05, 2014 | 2.440 | 2.530 | 2.370 | 2.370 | 347,839 | -0.09(-3.66%) |
Sep 04, 2014 | 2.530 | 2.600 | 2.460 | 2.460 | 582,712 | -0.07(-2.77%) |
Sep 03, 2014 | 2.560 | 2.620 | 2.520 | 2.530 | 285,311 | -0.05(-1.94%) |
Sep 02, 2014 | 2.610 | 2.640 | 2.530 | 2.580 | 678,297 | -0.02(-0.77%) |
Aug 29, 2014 | 2.560 | 2.600 | 2.600 | 2.600 | 911,800 | +0.04(+1.56%) |
Aug 28, 2014 | 2.610 | 2.670 | 2.510 | 2.560 | 676,850 | -0.08(-3.03%) |
Aug 27, 2014 | 2.690 | 2.720 | 2.600 | 2.640 | 494,578 | -0.08(-2.94%) |
Aug 26, 2014 | 2.660 | 2.720 | 2.660 | 2.720 | 270,218 | +0.05(+1.87%) |
Aug 25, 2014 | 2.650 | 2.730 | 2.640 | 2.670 | 411,391 | +0.08(+3.09%) |
Aug 22, 2014 | 2.550 | 2.660 | 2.550 | 2.590 | 217,974 | +0.05(+1.97%) |
Aug 21, 2014 | 2.610 | 2.670 | 2.520 | 2.540 | 294,499 | -0.09(-3.42%) |
Aug 20, 2014 | 2.690 | 2.700 | 2.600 | 2.630 | 252,062 | -0.09(-3.31%) |
Aug 19, 2014 | 2.780 | 2.780 | 2.670 | 2.720 | 214,591 | -0.07(-2.51%) |
Aug 18, 2014 | 2.780 | 2.800 | 2.720 | 2.790 | 272,991 | +0.06(+2.20%) |
Aug 15, 2014 | 2.810 | 2.810 | 2.700 | 2.730 | 365,603 | +0.02(+0.74%) |
Aug 14, 2014 | 2.660 | 2.730 | 2.500 | 2.710 | 629,493 | +0.04(+1.50%) |
Aug 13, 2014 | 2.860 | 2.870 | 2.500 | 2.670 | 1,680,254 | -0.42(-13.59%) |
Aug 12, 2014 | 3.130 | 3.140 | 3.070 | 3.090 | 241,802 | -0.06(-1.90%) |
Aug 11, 2014 | 3.070 | 3.210 | 3.060 | 3.150 | 282,928 | +0.09(+2.94%) |
Aug 08, 2014 | 3.040 | 3.060 | 2.980 | 3.060 | 220,757 | +0.01(+0.33%) |
Aug 07, 2014 | 3.220 | 3.220 | 3.050 | 3.050 | 230,414 | -0.13(-4.09%) |
Aug 06, 2014 | 3.140 | 3.180 | 3.042 | 3.180 | 186,704 | +0.00(+0.00%) |
Aug 05, 2014 | 3.260 | 3.280 | 3.050 | 3.180 | 704,953 | -0.21(-6.19%) |
Aug 04, 2014 | 3.270 | 3.400 | 3.250 | 3.390 | 313,936 | +0.15(+4.63%) |
Aug 01, 2014 | 3.310 | 3.310 | 3.130 | 3.240 | 343,533 | -0.03(-0.92%) |
Jul 31, 2014 | 3.370 | 3.380 | 3.230 | 3.270 | 432,782 | -0.14(-4.11%) |
Jul 30, 2014 | 3.360 | 3.440 | 3.340 | 3.410 | 278,145 | +0.10(+3.02%) |
Jul 29, 2014 | 3.270 | 3.380 | 3.250 | 3.310 | 174,345 | +0.04(+1.22%) |
Jul 28, 2014 | 3.350 | 3.390 | 3.200 | 3.270 | 286,490 | -0.05(-1.51%) |
Jul 25, 2014 | 3.340 | 3.350 | 3.260 | 3.320 | 256,833 | -0.07(-2.06%) |
Jul 24, 2014 | 3.460 | 3.530 | 3.360 | 3.390 | 402,276 | -0.06(-1.74%) |
Jul 23, 2014 | 3.330 | 3.470 | 3.330 | 3.450 | 424,939 | +0.15(+4.55%) |
Jul 22, 2014 | 3.260 | 3.330 | 3.200 | 3.300 | 243,851 | +0.08(+2.48%) |
Jul 21, 2014 | 3.070 | 3.280 | 3.040 | 3.220 | 355,787 | +0.13(+4.21%) |
Jul 18, 2014 | 3.010 | 3.110 | 2.910 | 3.090 | 803,201 | +0.05(+1.64%) |
Jul 17, 2014 | 3.170 | 3.248 | 3.030 | 3.040 | 521,147 | -0.16(-5.00%) |
Jul 16, 2014 | 3.280 | 3.360 | 3.200 | 3.200 | 390,247 | -0.04(-1.23%) |
Jul 15, 2014 | 3.390 | 3.430 | 3.220 | 3.240 | 429,869 | -0.15(-4.42%) |
Jul 14, 2014 | 3.470 | 3.540 | 3.380 | 3.390 | 366,606 | -0.01(-0.29%) |
Jul 11, 2014 | 3.330 | 3.440 | 3.320 | 3.400 | 220,477 | +0.04(+1.19%) |
Jul 10, 2014 | 3.300 | 3.490 | 3.250 | 3.360 | 323,522 | -0.06(-1.75%) |
Jul 09, 2014 | 3.420 | 3.490 | 3.320 | 3.420 | 333,663 | +0.03(+0.88%) |
Jul 08, 2014 | 3.530 | 3.530 | 3.310 | 3.390 | 754,377 | -0.17(-4.78%) |
Jul 07, 2014 | 3.840 | 3.840 | 3.530 | 3.560 | 480,849 | -0.28(-7.29%) |
Jul 03, 2014 | 3.790 | 3.840 | 3.840 | 3.840 | 117,300 | +0.06(+1.59%) |
Jul 02, 2014 | 3.670 | 3.800 | 3.610 | 3.780 | 320,930 | +0.10(+2.72%) |
Jul 01, 2014 | 3.610 | 3.740 | 3.600 | 3.680 | 462,177 | +0.05(+1.38%) |
Jun 30, 2014 | 3.600 | 3.700 | 3.560 | 3.630 | 512,775 | -0.01(-0.27%) |
Jun 27, 2014 | 3.510 | 3.640 | 3.510 | 3.640 | 795,585 | +0.07(+1.96%) |
Jun 26, 2014 | 3.630 | 3.670 | 3.540 | 3.570 | 357,339 | -0.08(-2.19%) |
Jun 25, 2014 | 3.710 | 3.750 | 3.570 | 3.650 | 410,184 | -0.10(-2.67%) |
Jun 24, 2014 | 3.940 | 3.980 | 3.720 | 3.750 | 490,281 | -0.18(-4.58%) |
Jun 23, 2014 | 3.940 | 3.940 | 3.900 | 3.930 | 432,692 | -0.02(-0.51%) |
Jun 20, 2014 | 4.050 | 4.080 | 3.900 | 3.950 | 668,266 | -0.06(-1.50%) |
Jun 19, 2014 | 4.040 | 4.050 | 3.940 | 4.010 | 187,412 | +0.01(+0.25%) |
Jun 18, 2014 | 3.970 | 4.010 | 3.920 | 4.000 | 391,955 | +0.01(+0.25%) |
Jun 17, 2014 | 3.880 | 4.050 | 3.880 | 3.990 | 408,080 | +0.08(+2.05%) |
Jun 16, 2014 | 3.940 | 4.000 | 3.850 | 3.910 | 323,516 | -0.06(-1.51%) |
Jun 13, 2014 | 4.050 | 4.050 | 3.880 | 3.970 | 489,748 | -0.03(-0.75%) |
Jun 12, 2014 | 4.090 | 4.100 | 3.920 | 4.000 | 913,307 | -0.12(-2.91%) |
Jun 11, 2014 | 4.140 | 4.200 | 4.060 | 4.120 | 675,465 | -0.02(-0.48%) |
Jun 10, 2014 | 4.020 | 4.180 | 4.000 | 4.140 | 616,997 | +0.40(+10.70%) |
Jun 06, 2014 | 3.630 | 3.745 | 3.500 | 3.740 | 1,224,695 | +0.11(+3.03%) |
Jun 05, 2014 | 3.220 | 3.630 | 3.190 | 3.630 | 1,497,378 | +0.40(+12.38%) |
Jun 04, 2014 | 3.200 | 3.290 | 3.160 | 3.230 | 703,152 | +0.03(+0.94%) |
Jun 03, 2014 | 3.200 | 3.225 | 3.090 | 3.200 | 461,830 | -0.03(-0.93%) |
Jun 02, 2014 | 3.300 | 3.310 | 3.170 | 3.230 | 433,180 | -0.06(-1.82%) |
May 30, 2014 | 3.280 | 3.310 | 3.210 | 3.290 | 357,090 | +0.04(+1.23%) |
May 29, 2014 | 3.290 | 3.360 | 3.250 | 3.250 | 343,131 | -0.01(-0.31%) |
May 28, 2014 | 3.310 | 3.330 | 3.220 | 3.260 | 289,676 | -0.05(-1.51%) |
May 27, 2014 | 3.150 | 3.310 | 3.130 | 3.310 | 421,697 | +0.18(+5.75%) |
May 23, 2014 | 3.140 | 3.130 | 3.130 | 3.130 | 275,600 | -0.09(-2.80%) |
May 22, 2014 | 3.130 | 3.270 | 3.110 | 3.220 | 325,877 | +0.11(+3.54%) |
May 21, 2014 | 3.250 | 3.290 | 3.090 | 3.110 | 519,609 | -0.08(-2.51%) |
May 20, 2014 | 3.400 | 3.460 | 3.160 | 3.190 | 780,000 | -0.18(-5.20%) |
May 19, 2014 | 3.150 | 3.380 | 3.130 | 3.365 | 900,294 | +0.25(+7.85%) |
May 16, 2014 | 3.020 | 3.130 | 2.960 | 3.120 | 2,162,767 | +0.10(+3.31%) |
May 15, 2014 | 2.880 | 3.060 | 2.860 | 3.020 | 717,176 | +0.11(+3.78%) |
May 14, 2014 | 2.950 | 3.040 | 2.880 | 2.910 | 647,592 | -0.03(-1.02%) |
May 13, 2014 | 3.030 | 3.090 | 2.920 | 2.940 | 580,229 | -0.09(-2.97%) |
May 12, 2014 | 2.880 | 3.070 | 2.880 | 3.030 | 1,033,070 | +0.17(+5.94%) |
May 09, 2014 | 2.660 | 2.890 | 2.640 | 2.860 | 2,105,372 | +0.16(+5.93%) |
May 08, 2014 | 2.730 | 2.980 | 2.680 | 2.700 | 838,361 | -0.05(-1.82%) |
May 07, 2014 | 3.020 | 3.140 | 2.640 | 2.750 | 1,466,748 | -0.27(-8.94%) |
May 06, 2014 | 3.020 | 3.161 | 2.970 | 3.020 | 669,461 | -0.02(-0.66%) |
May 05, 2014 | 3.070 | 3.140 | 3.000 | 3.040 | 508,044 | -0.07(-2.25%) |
May 02, 2014 | 3.230 | 3.230 | 3.040 | 3.110 | 658,540 | -0.13(-4.01%) |