Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 6.860 | 7.017 | 6.398 | 6.487 | 2,257,291 | -0.43(-6.24%) |
Apr 29, 2015 | 6.801 | 7.105 | 6.595 | 6.919 | 2,641,855 | +0.12(+1.73%) |
Apr 28, 2015 | 7.821 | 7.851 | 6.722 | 6.801 | 8,836,884 | -0.30(-4.28%) |
Apr 27, 2015 | 7.213 | 7.831 | 6.889 | 7.105 | 5,484,186 | +0.12(+1.69%) |
Apr 24, 2015 | 6.379 | 7.311 | 6.330 | 6.987 | 4,938,959 | +0.74(+11.77%) |
Apr 23, 2015 | 5.937 | 6.281 | 5.496 | 6.251 | 2,282,826 | +0.28(+4.77%) |
Apr 22, 2015 | 5.790 | 6.021 | 5.711 | 5.967 | 1,528,943 | +0.21(+3.58%) |
Apr 21, 2015 | 5.682 | 5.839 | 5.604 | 5.761 | 929,030 | +0.13(+2.26%) |
Apr 20, 2015 | 5.486 | 5.790 | 5.378 | 5.633 | 1,838,057 | +0.17(+3.05%) |
Apr 17, 2015 | 5.476 | 5.525 | 5.353 | 5.466 | 682,690 | -0.05(-0.89%) |
Apr 16, 2015 | 5.466 | 5.545 | 5.417 | 5.515 | 502,266 | +0.06(+1.08%) |
Apr 15, 2015 | 5.437 | 5.564 | 5.309 | 5.456 | 892,613 | +0.02(+0.36%) |
Apr 14, 2015 | 5.417 | 5.574 | 5.339 | 5.437 | 731,638 | +0.00(+0.00%) |
Apr 13, 2015 | 5.299 | 5.545 | 5.299 | 5.437 | 882,103 | +0.12(+2.21%) |
Apr 10, 2015 | 5.172 | 5.348 | 5.103 | 5.319 | 612,725 | +0.12(+2.26%) |
Apr 09, 2015 | 5.358 | 5.427 | 5.083 | 5.201 | 697,846 | -0.13(-2.39%) |
Apr 08, 2015 | 5.191 | 5.348 | 5.103 | 5.329 | 855,085 | +0.19(+3.63%) |
Apr 07, 2015 | 5.162 | 5.250 | 5.074 | 5.142 | 943,670 | -0.03(-0.57%) |
Apr 06, 2015 | 5.172 | 5.250 | 5.123 | 5.172 | 579,611 | -0.01(-0.19%) |
Apr 02, 2015 | 5.201 | 5.182 | 5.182 | 5.182 | 1,003,103 | +0.00(+0.00%) |
Apr 01, 2015 | 5.034 | 5.191 | 4.809 | 5.182 | 1,384,052 | +0.15(+2.92%) |
Mar 31, 2015 | 5.015 | 5.113 | 4.907 | 5.034 | 713,004 | -0.03(-0.58%) |
Mar 30, 2015 | 4.809 | 5.103 | 4.730 | 5.064 | 1,221,092 | +0.26(+5.52%) |
Mar 27, 2015 | 4.622 | 4.809 | 4.612 | 4.799 | 888,097 | +0.21(+4.49%) |
Mar 26, 2015 | 4.828 | 4.828 | 4.495 | 4.593 | 1,261,700 | -0.22(-4.49%) |
Mar 25, 2015 | 5.172 | 5.240 | 4.809 | 4.809 | 1,498,337 | -0.34(-6.67%) |
Mar 24, 2015 | 5.025 | 5.182 | 4.975 | 5.152 | 704,479 | +0.09(+1.74%) |
Mar 23, 2015 | 5.250 | 5.280 | 5.054 | 5.064 | 816,189 | -0.24(-4.44%) |
Mar 20, 2015 | 5.496 | 5.662 | 5.162 | 5.299 | 1,683,804 | -0.15(-2.70%) |
Mar 19, 2015 | 5.172 | 5.486 | 5.083 | 5.447 | 1,105,024 | +0.26(+4.92%) |
Mar 18, 2015 | 5.309 | 5.388 | 5.056 | 5.191 | 726,243 | -0.12(-2.22%) |
Mar 17, 2015 | 5.339 | 5.388 | 5.250 | 5.309 | 422,513 | +0.05(+0.93%) |
Mar 16, 2015 | 5.339 | 5.427 | 5.221 | 5.260 | 451,061 | -0.06(-1.11%) |
Mar 13, 2015 | 5.456 | 5.545 | 5.152 | 5.319 | 791,032 | -0.13(-2.34%) |
Mar 12, 2015 | 5.348 | 5.545 | 5.299 | 5.447 | 1,128,475 | +0.15(+2.78%) |
Mar 11, 2015 | 5.182 | 5.348 | 5.025 | 5.299 | 984,110 | +0.18(+3.45%) |
Mar 10, 2015 | 4.956 | 5.182 | 4.897 | 5.123 | 681,841 | +0.12(+2.35%) |
Mar 09, 2015 | 5.074 | 5.074 | 4.867 | 5.005 | 740,162 | -0.01(-0.20%) |
Mar 06, 2015 | 5.182 | 5.182 | 4.995 | 5.015 | 563,695 | -0.17(-3.22%) |
Mar 05, 2015 | 4.995 | 5.280 | 4.975 | 5.182 | 833,313 | +0.19(+3.73%) |
Mar 04, 2015 | 4.750 | 5.034 | 4.760 | 4.995 | 751,925 | +0.24(+4.95%) |
Mar 03, 2015 | 4.760 | 4.838 | 4.671 | 4.760 | 679,727 | -0.03(-0.61%) |
Mar 02, 2015 | 4.779 | 4.877 | 4.720 | 4.789 | 1,049,225 | -0.02(-0.41%) |
Feb 27, 2015 | 4.985 | 5.054 | 4.789 | 4.809 | 1,267,674 | -0.14(-2.78%) |
Feb 26, 2015 | 5.123 | 5.123 | 4.809 | 4.946 | 1,920,815 | -0.45(-8.36%) |
Feb 25, 2015 | 5.299 | 5.496 | 5.221 | 5.397 | 944,858 | +0.10(+1.85%) |
Feb 24, 2015 | 5.496 | 5.535 | 5.211 | 5.299 | 1,248,419 | -0.17(-3.05%) |
Feb 23, 2015 | 5.172 | 5.496 | 5.103 | 5.466 | 1,807,247 | +0.36(+7.12%) |
Feb 20, 2015 | 5.064 | 5.182 | 5.044 | 5.103 | 831,377 | +0.05(+0.97%) |
Feb 19, 2015 | 5.025 | 5.250 | 5.025 | 5.054 | 1,194,976 | +0.02(+0.39%) |
Feb 18, 2015 | 5.093 | 5.152 | 4.995 | 5.034 | 722,732 | -0.03(-0.58%) |
Feb 17, 2015 | 4.907 | 5.152 | 4.877 | 5.064 | 1,227,115 | +0.13(+2.58%) |
Feb 13, 2015 | 4.975 | 4.936 | 4.936 | 4.936 | 790,438 | -0.01(-0.20%) |
Feb 12, 2015 | 4.887 | 4.975 | 4.794 | 4.946 | 620,738 | +0.11(+2.23%) |
Feb 11, 2015 | 5.015 | 5.064 | 4.779 | 4.838 | 1,257,626 | -0.20(-3.90%) |
Feb 10, 2015 | 4.799 | 5.083 | 4.760 | 5.034 | 1,285,096 | +0.27(+5.77%) |
Feb 09, 2015 | 4.583 | 4.907 | 4.563 | 4.760 | 1,052,219 | +0.17(+3.63%) |
Feb 06, 2015 | 4.691 | 4.848 | 4.563 | 4.593 | 1,002,048 | -0.09(-1.89%) |
Feb 05, 2015 | 4.514 | 4.701 | 4.507 | 4.681 | 904,634 | +0.18(+3.92%) |
Feb 04, 2015 | 4.485 | 4.622 | 4.416 | 4.504 | 974,559 | -0.04(-0.86%) |
Feb 03, 2015 | 4.740 | 4.828 | 4.475 | 4.544 | 1,592,737 | -0.20(-4.14%) |
Feb 02, 2015 | 4.946 | 5.005 | 4.691 | 4.740 | 1,595,867 | -0.20(-3.98%) |
Jan 30, 2015 | 5.093 | 5.152 | 4.926 | 4.936 | 868,391 | -0.19(-3.64%) |
Jan 29, 2015 | 4.995 | 5.250 | 4.956 | 5.123 | 1,229,358 | +0.16(+3.16%) |
Jan 28, 2015 | 5.152 | 5.251 | 4.926 | 4.966 | 1,098,131 | -0.20(-3.80%) |
Jan 27, 2015 | 5.103 | 5.290 | 5.034 | 5.162 | 1,166,400 | +0.01(+0.19%) |
Jan 26, 2015 | 4.818 | 5.201 | 4.818 | 5.152 | 1,614,243 | +0.28(+5.85%) |
Jan 23, 2015 | 5.005 | 5.054 | 4.818 | 4.868 | 2,285,264 | -0.28(-5.52%) |
Jan 22, 2015 | 5.290 | 5.345 | 4.858 | 5.152 | 2,071,565 | -0.12(-2.23%) |
Jan 21, 2015 | 5.554 | 5.643 | 5.221 | 5.270 | 1,850,416 | -0.32(-5.79%) |
Jan 20, 2015 | 5.515 | 5.780 | 5.201 | 5.594 | 2,689,541 | +0.08(+1.42%) |
Jan 16, 2015 | 5.201 | 5.584 | 5.201 | 5.515 | 1,911,738 | +0.29(+5.64%) |
Jan 15, 2015 | 5.466 | 5.584 | 5.201 | 5.221 | 2,082,305 | -0.26(-4.83%) |
Jan 14, 2015 | 5.309 | 5.702 | 5.201 | 5.486 | 4,053,496 | -0.11(-1.93%) |
Jan 13, 2015 | 5.898 | 5.976 | 5.397 | 5.594 | 9,228,810 | -0.46(-7.62%) |
Jan 12, 2015 | 5.986 | 6.369 | 5.790 | 6.055 | 28,135,194 | +0.86(+16.64%) |
Jan 09, 2015 | 5.025 | 5.692 | 4.789 | 5.191 | 29,631,308 | +1.16(+28.71%) |
Jan 08, 2015 | 3.955 | 4.073 | 3.935 | 4.033 | 635,654 | +0.10(+2.49%) |
Jan 07, 2015 | 3.876 | 3.974 | 3.837 | 3.935 | 648,888 | +0.10(+2.56%) |
Jan 06, 2015 | 4.122 | 4.259 | 3.729 | 3.837 | 979,128 | -0.26(-6.23%) |
Jan 05, 2015 | 3.916 | 4.171 | 3.876 | 4.092 | 675,242 | +0.19(+4.77%) |
Jan 02, 2015 | 3.896 | 3.945 | 3.808 | 3.906 | 397,992 | +0.01(+0.25%) |
Dec 31, 2014 | 3.974 | 3.896 | 3.896 | 3.896 | 461,505 | -0.04(-1.00%) |
Dec 30, 2014 | 3.896 | 4.024 | 3.886 | 3.935 | 404,600 | +0.01(+0.25%) |
Dec 29, 2014 | 4.073 | 4.200 | 3.891 | 3.925 | 768,636 | -0.13(-3.15%) |
Dec 26, 2014 | 3.827 | 4.073 | 3.778 | 4.053 | 768,868 | +0.27(+7.27%) |
Dec 24, 2014 | 3.817 | 3.778 | 3.778 | 3.778 | 271,563 | +0.00(+0.00%) |
Dec 23, 2014 | 3.906 | 3.925 | 3.710 | 3.778 | 607,594 | -0.10(-2.53%) |
Dec 22, 2014 | 3.955 | 4.004 | 3.788 | 3.876 | 866,798 | -0.04(-1.00%) |
Dec 19, 2014 | 3.925 | 4.181 | 3.847 | 3.916 | 2,921,066 | +0.06(+1.66%) |
Dec 18, 2014 | 3.680 | 3.886 | 3.523 | 3.852 | 2,909,219 | +0.56(+17.16%) |
Dec 17, 2014 | 3.199 | 3.307 | 3.170 | 3.288 | 581,196 | +0.09(+2.76%) |
Dec 16, 2014 | 3.180 | 3.268 | 3.160 | 3.199 | 513,253 | -0.01(-0.31%) |
Dec 15, 2014 | 3.209 | 3.337 | 3.184 | 3.209 | 841,524 | +0.05(+1.55%) |
Dec 12, 2014 | 3.023 | 3.184 | 2.993 | 3.160 | 1,111,734 | +0.07(+2.22%) |
Dec 11, 2014 | 2.983 | 3.091 | 2.944 | 3.091 | 490,287 | +0.12(+3.96%) |
Dec 10, 2014 | 3.209 | 3.209 | 2.964 | 2.974 | 558,540 | -0.24(-7.34%) |
Dec 09, 2014 | 3.180 | 3.234 | 3.111 | 3.209 | 636,809 | +0.01(+0.31%) |
Dec 08, 2014 | 3.062 | 3.425 | 3.052 | 3.199 | 1,553,387 | +0.15(+4.82%) |
Dec 05, 2014 | 2.934 | 3.072 | 2.934 | 3.052 | 598,013 | +0.12(+4.01%) |
Dec 04, 2014 | 2.974 | 3.003 | 2.924 | 2.934 | 393,027 | -0.04(-1.32%) |
Dec 03, 2014 | 2.924 | 3.013 | 2.915 | 2.974 | 499,864 | +0.03(+1.00%) |
Dec 02, 2014 | 2.924 | 2.954 | 2.915 | 2.944 | 290,809 | +0.04(+1.35%) |
Dec 01, 2014 | 2.915 | 2.964 | 2.895 | 2.905 | 309,456 | +0.00(+0.00%) |
Nov 28, 2014 | 2.944 | 2.983 | 2.905 | 2.905 | 249,650 | -0.04(-1.33%) |
Nov 26, 2014 | 2.895 | 2.944 | 2.944 | 2.944 | 310,489 | +0.04(+1.35%) |
Nov 25, 2014 | 2.885 | 2.945 | 2.856 | 2.905 | 270,432 | +0.01(+0.34%) |
Nov 24, 2014 | 2.875 | 2.910 | 2.846 | 2.895 | 248,209 | +0.02(+0.68%) |
Nov 21, 2014 | 2.964 | 2.964 | 2.866 | 2.875 | 222,488 | -0.04(-1.35%) |
Nov 20, 2014 | 2.856 | 2.924 | 2.826 | 2.915 | 200,265 | +0.04(+1.37%) |
Nov 19, 2014 | 2.905 | 2.915 | 2.826 | 2.875 | 293,781 | -0.03(-1.01%) |
Nov 18, 2014 | 2.944 | 2.944 | 2.885 | 2.905 | 219,731 | -0.01(-0.34%) |
Nov 17, 2014 | 2.924 | 2.944 | 2.875 | 2.915 | 347,153 | -0.01(-0.34%) |
Nov 14, 2014 | 2.934 | 2.944 | 2.875 | 2.924 | 380,806 | +0.00(+0.00%) |
Nov 13, 2014 | 2.934 | 3.023 | 2.905 | 2.924 | 311,647 | -0.03(-1.00%) |
Nov 12, 2014 | 2.993 | 3.042 | 2.934 | 2.954 | 325,528 | -0.06(-1.95%) |
Nov 11, 2014 | 2.964 | 3.096 | 2.885 | 3.013 | 476,023 | +0.03(+0.99%) |
Nov 10, 2014 | 2.993 | 2.993 | 2.905 | 2.983 | 306,727 | +0.02(+0.66%) |
Nov 07, 2014 | 3.013 | 3.013 | 2.885 | 2.964 | 273,973 | -0.03(-0.98%) |
Nov 06, 2014 | 2.954 | 2.993 | 2.924 | 2.993 | 210,363 | +0.05(+1.67%) |
Nov 05, 2014 | 2.944 | 3.003 | 2.905 | 2.944 | 268,703 | +0.00(+0.00%) |
Nov 04, 2014 | 2.944 | 2.983 | 2.846 | 2.944 | 207,322 | +0.00(+0.00%) |
Nov 03, 2014 | 2.944 | 2.993 | 2.895 | 2.944 | 338,517 | +0.02(+0.67%) |
Oct 31, 2014 | 3.121 | 3.121 | 2.836 | 2.924 | 622,265 | -0.11(-3.56%) |
Oct 30, 2014 | 2.954 | 3.111 | 2.944 | 3.032 | 240,070 | +0.07(+2.32%) |
Oct 29, 2014 | 3.101 | 3.170 | 2.944 | 2.964 | 204,100 | -0.16(-5.03%) |
Oct 28, 2014 | 3.003 | 3.188 | 2.964 | 3.121 | 566,651 | +0.14(+4.61%) |
Oct 27, 2014 | 2.944 | 2.944 | 2.944 | 2.983 | 126,470 | +0.04(+1.33%) |
Oct 24, 2014 | 3.032 | 3.042 | 2.924 | 2.944 | 196,691 | -0.08(-2.60%) |
Oct 23, 2014 | 2.964 | 3.042 | 2.934 | 3.023 | 250,653 | +0.08(+2.67%) |
Oct 22, 2014 | 2.964 | 3.003 | 2.895 | 2.944 | 321,254 | +0.00(+0.00%) |
Oct 21, 2014 | 2.924 | 2.974 | 2.836 | 2.944 | 173,055 | +0.02(+0.67%) |
Oct 20, 2014 | 2.856 | 2.983 | 2.856 | 2.924 | 168,375 | +0.08(+2.76%) |
Oct 17, 2014 | 3.023 | 3.032 | 2.826 | 2.846 | 378,094 | -0.14(-4.61%) |
Oct 16, 2014 | 2.846 | 3.023 | 2.846 | 2.983 | 538,469 | +0.09(+3.05%) |
Oct 15, 2014 | 2.630 | 2.895 | 2.610 | 2.895 | 613,675 | +0.23(+8.46%) |
Oct 14, 2014 | 2.709 | 2.748 | 2.630 | 2.669 | 372,266 | +0.02(+0.74%) |
Oct 13, 2014 | 2.532 | 2.763 | 2.512 | 2.650 | 695,489 | +0.09(+3.45%) |
Oct 10, 2014 | 2.591 | 2.689 | 2.552 | 2.561 | 220,812 | -0.06(-2.25%) |
Oct 09, 2014 | 2.758 | 2.767 | 2.620 | 2.620 | 265,716 | -0.14(-4.98%) |
Oct 08, 2014 | 2.748 | 2.777 | 2.653 | 2.758 | 454,671 | +0.02(+0.72%) |
Oct 07, 2014 | 2.748 | 2.836 | 2.728 | 2.738 | 379,110 | -0.06(-2.11%) |
Oct 06, 2014 | 2.885 | 2.905 | 2.797 | 2.797 | 243,000 | -0.09(-3.06%) |
Oct 03, 2014 | 2.983 | 2.983 | 2.875 | 2.885 | 293,035 | -0.04(-1.34%) |
Oct 02, 2014 | 2.934 | 3.042 | 2.870 | 2.924 | 494,877 | +0.01(+0.34%) |
Oct 01, 2014 | 3.062 | 3.111 | 2.905 | 2.915 | 473,600 | -0.14(-4.50%) |
Sep 30, 2014 | 3.072 | 3.160 | 3.042 | 3.052 | 637,964 | -0.02(-0.64%) |
Sep 29, 2014 | 2.856 | 3.101 | 2.856 | 3.072 | 581,344 | +0.18(+6.10%) |
Sep 26, 2014 | 2.846 | 2.895 | 2.836 | 2.895 | 175,671 | +0.05(+1.72%) |
Sep 25, 2014 | 2.758 | 2.866 | 2.699 | 2.846 | 430,398 | +0.09(+3.20%) |
Sep 24, 2014 | 2.758 | 2.807 | 2.699 | 2.758 | 390,242 | -0.01(-0.35%) |
Sep 23, 2014 | 2.846 | 2.856 | 2.748 | 2.767 | 290,910 | -0.06(-2.08%) |
Sep 22, 2014 | 2.875 | 2.885 | 2.807 | 2.826 | 252,809 | -0.04(-1.37%) |
Sep 19, 2014 | 2.895 | 2.964 | 2.826 | 2.866 | 615,543 | -0.06(-2.01%) |
Sep 18, 2014 | 2.954 | 2.954 | 2.885 | 2.924 | 218,626 | -0.01(-0.33%) |
Sep 17, 2014 | 2.964 | 3.003 | 2.905 | 2.934 | 157,060 | -0.04(-1.32%) |
Sep 16, 2014 | 2.905 | 2.983 | 2.846 | 2.974 | 329,176 | +0.07(+2.36%) |
Sep 15, 2014 | 3.062 | 3.062 | 2.885 | 2.905 | 301,554 | -0.16(-5.13%) |
Sep 12, 2014 | 3.131 | 3.145 | 3.042 | 3.062 | 169,276 | -0.06(-1.89%) |
Sep 11, 2014 | 3.032 | 3.131 | 2.974 | 3.121 | 279,566 | +0.06(+1.92%) |
Sep 10, 2014 | 2.915 | 3.085 | 2.866 | 3.062 | 405,874 | +0.16(+5.41%) |
Sep 09, 2014 | 2.944 | 2.964 | 2.866 | 2.905 | 333,944 | -0.06(-1.99%) |
Sep 08, 2014 | 2.934 | 2.993 | 2.875 | 2.964 | 337,463 | +0.01(+0.33%) |
Sep 05, 2014 | 2.983 | 2.993 | 2.905 | 2.954 | 482,485 | -0.04(-1.31%) |
Sep 04, 2014 | 3.032 | 3.032 | 2.974 | 2.993 | 384,295 | -0.05(-1.61%) |
Sep 03, 2014 | 3.121 | 3.150 | 3.032 | 3.042 | 307,759 | -0.08(-2.52%) |
Sep 02, 2014 | 3.081 | 3.126 | 3.067 | 3.121 | 276,564 | +0.04(+1.27%) |
Aug 29, 2014 | 3.101 | 3.081 | 3.081 | 3.081 | 274,722 | -0.01(-0.32%) |
Aug 28, 2014 | 3.121 | 3.140 | 3.042 | 3.091 | 326,104 | -0.02(-0.63%) |
Aug 27, 2014 | 3.091 | 3.140 | 3.081 | 3.111 | 219,963 | +0.01(+0.32%) |
Aug 26, 2014 | 3.052 | 3.111 | 3.013 | 3.101 | 368,272 | +0.06(+1.94%) |
Aug 25, 2014 | 3.062 | 3.170 | 3.032 | 3.042 | 439,992 | +0.03(+0.98%) |
Aug 22, 2014 | 3.042 | 3.072 | 2.993 | 3.013 | 501,167 | -0.05(-1.60%) |
Aug 21, 2014 | 3.111 | 3.140 | 3.023 | 3.062 | 477,705 | -0.07(-2.19%) |
Aug 20, 2014 | 3.209 | 3.209 | 3.096 | 3.131 | 605,775 | -0.10(-3.04%) |
Aug 19, 2014 | 3.268 | 3.288 | 3.180 | 3.229 | 247,564 | -0.05(-1.50%) |
Aug 18, 2014 | 3.258 | 3.278 | 3.209 | 3.278 | 275,494 | +0.06(+1.83%) |
Aug 15, 2014 | 3.268 | 3.268 | 3.140 | 3.219 | 263,341 | -0.02(-0.61%) |
Aug 14, 2014 | 3.238 | 3.288 | 3.189 | 3.238 | 268,973 | +0.01(+0.30%) |
Aug 13, 2014 | 3.258 | 3.258 | 3.209 | 3.229 | 275,694 | -0.03(-0.90%) |
Aug 12, 2014 | 3.376 | 3.376 | 3.229 | 3.258 | 216,550 | -0.12(-3.49%) |
Aug 11, 2014 | 3.366 | 3.442 | 3.317 | 3.376 | 277,339 | +0.03(+0.88%) |
Aug 08, 2014 | 3.327 | 3.337 | 3.258 | 3.346 | 270,082 | +0.03(+0.89%) |
Aug 07, 2014 | 3.415 | 3.474 | 3.307 | 3.317 | 458,753 | -0.11(-3.15%) |
Aug 06, 2014 | 3.317 | 3.454 | 3.308 | 3.425 | 431,061 | +0.10(+2.95%) |
Aug 05, 2014 | 3.238 | 3.357 | 3.215 | 3.327 | 542,126 | +0.04(+1.19%) |
Aug 04, 2014 | 3.238 | 3.297 | 3.160 | 3.288 | 336,745 | +0.07(+2.13%) |
Aug 01, 2014 | 3.238 | 3.317 | 3.170 | 3.219 | 367,789 | -0.02(-0.61%) |
Jul 31, 2014 | 3.219 | 3.326 | 3.150 | 3.238 | 953,931 | -0.10(-2.94%) |
Jul 30, 2014 | 3.238 | 3.366 | 3.170 | 3.337 | 699,672 | +0.12(+3.66%) |
Jul 29, 2014 | 3.189 | 3.268 | 3.150 | 3.219 | 413,168 | +0.05(+1.55%) |
Jul 28, 2014 | 3.170 | 3.229 | 3.111 | 3.170 | 578,426 | -0.01(-0.31%) |
Jul 25, 2014 | 3.268 | 3.288 | 3.062 | 3.180 | 953,801 | -0.15(-4.42%) |
Jul 24, 2014 | 3.160 | 3.337 | 3.111 | 3.327 | 1,962,736 | +0.33(+11.15%) |
Jul 23, 2014 | 3.003 | 3.101 | 2.934 | 2.993 | 809,649 | +0.00(+0.00%) |
Jul 22, 2014 | 2.915 | 3.027 | 2.895 | 2.993 | 412,919 | +0.09(+3.04%) |
Jul 21, 2014 | 2.905 | 2.944 | 2.866 | 2.905 | 479,607 | -0.04(-1.33%) |
Jul 18, 2014 | 2.885 | 2.974 | 2.875 | 2.944 | 618,437 | +0.06(+2.04%) |
Jul 17, 2014 | 2.983 | 3.052 | 2.856 | 2.885 | 1,433,146 | -0.14(-4.55%) |
Jul 16, 2014 | 3.052 | 3.052 | 2.944 | 3.023 | 610,638 | -0.04(-1.28%) |
Jul 15, 2014 | 3.189 | 3.209 | 3.032 | 3.062 | 745,915 | -0.14(-4.29%) |
Jul 14, 2014 | 3.238 | 3.288 | 3.150 | 3.199 | 571,799 | +0.01(+0.31%) |
Jul 11, 2014 | 3.209 | 3.278 | 3.160 | 3.189 | 390,778 | -0.02(-0.61%) |
Jul 10, 2014 | 3.189 | 3.297 | 3.091 | 3.209 | 878,368 | -0.07(-2.10%) |
Jul 09, 2014 | 3.327 | 3.415 | 3.258 | 3.278 | 681,364 | -0.06(-1.76%) |
Jul 08, 2014 | 3.543 | 3.641 | 3.258 | 3.337 | 1,386,639 | -0.22(-6.08%) |
Jul 07, 2014 | 3.886 | 3.896 | 3.523 | 3.553 | 1,862,688 | -0.32(-8.35%) |
Jul 03, 2014 | 3.788 | 3.876 | 3.876 | 3.876 | 1,997,851 | +0.15(+3.95%) |
Jul 02, 2014 | 3.572 | 3.729 | 3.503 | 3.729 | 2,214,651 | +0.25(+7.04%) |
Jul 01, 2014 | 3.867 | 3.974 | 3.454 | 3.484 | 9,389,780 | +0.32(+10.25%) |
Jun 30, 2014 | 3.307 | 3.386 | 3.062 | 3.160 | 1,224,649 | -0.18(-5.29%) |
Jun 27, 2014 | 3.523 | 3.602 | 3.140 | 3.337 | 8,584,433 | -0.17(-4.76%) |
Jun 26, 2014 | 3.788 | 3.876 | 3.386 | 3.503 | 3,370,339 | +0.14(+4.08%) |
Jun 25, 2014 | 3.297 | 3.415 | 3.278 | 3.366 | 452,023 | +0.04(+1.18%) |
Jun 24, 2014 | 3.386 | 3.425 | 3.278 | 3.327 | 329,416 | -0.04(-1.17%) |
Jun 23, 2014 | 3.494 | 3.553 | 3.307 | 3.366 | 324,158 | -0.12(-3.38%) |
Jun 20, 2014 | 3.297 | 3.494 | 3.209 | 3.484 | 591,926 | +0.18(+5.34%) |
Jun 19, 2014 | 3.533 | 3.533 | 3.263 | 3.307 | 506,327 | -0.21(-5.87%) |
Jun 18, 2014 | 3.533 | 3.533 | 3.356 | 3.513 | 336,648 | -0.03(-0.83%) |
Jun 17, 2014 | 3.513 | 3.582 | 3.337 | 3.543 | 501,359 | +0.01(+0.28%) |
Jun 16, 2014 | 3.464 | 3.729 | 3.445 | 3.533 | 761,960 | +0.09(+2.56%) |
Jun 13, 2014 | 3.327 | 3.513 | 3.268 | 3.445 | 625,863 | +0.15(+4.46%) |
Jun 12, 2014 | 3.219 | 3.317 | 3.189 | 3.297 | 423,918 | +0.07(+2.13%) |
Jun 11, 2014 | 3.199 | 3.278 | 3.150 | 3.229 | 244,232 | +0.02(+0.61%) |
Jun 10, 2014 | 3.238 | 3.278 | 3.189 | 3.209 | 272,474 | +0.08(+2.51%) |
Jun 06, 2014 | 3.111 | 3.160 | 2.974 | 3.131 | 274,094 | +0.04(+1.27%) |
Jun 05, 2014 | 3.013 | 3.170 | 3.003 | 3.091 | 464,904 | +0.02(+0.64%) |
Jun 04, 2014 | 3.003 | 3.259 | 3.003 | 3.072 | 856,812 | -0.01(-0.32%) |
Jun 03, 2014 | 2.924 | 3.091 | 2.905 | 3.081 | 670,095 | +0.11(+3.63%) |
Jun 02, 2014 | 2.993 | 3.062 | 2.836 | 2.974 | 471,436 | +0.01(+0.33%) |
May 30, 2014 | 2.836 | 3.039 | 2.826 | 2.964 | 694,105 | +0.12(+4.14%) |
May 29, 2014 | 2.836 | 2.905 | 2.777 | 2.846 | 416,518 | +0.04(+1.40%) |
May 28, 2014 | 2.748 | 2.846 | 2.620 | 2.807 | 420,981 | +0.15(+5.53%) |
May 27, 2014 | 2.601 | 2.699 | 2.561 | 2.659 | 243,452 | +0.07(+2.65%) |
May 23, 2014 | 2.571 | 2.591 | 2.591 | 2.591 | 167,116 | +0.02(+0.80%) |
May 22, 2014 | 2.581 | 2.581 | 2.473 | 2.570 | 242,084 | +0.05(+1.91%) |
May 21, 2014 | 2.571 | 2.625 | 2.502 | 2.522 | 253,889 | -0.06(-2.28%) |
May 20, 2014 | 2.610 | 2.645 | 2.561 | 2.581 | 318,151 | -0.07(-2.59%) |
May 19, 2014 | 2.571 | 2.650 | 2.571 | 2.650 | 239,076 | +0.03(+1.12%) |
May 16, 2014 | 2.552 | 2.620 | 2.502 | 2.620 | 267,376 | +0.04(+1.52%) |
May 15, 2014 | 2.601 | 2.630 | 2.502 | 2.581 | 256,103 | -0.03(-1.13%) |
May 14, 2014 | 2.640 | 2.797 | 2.561 | 2.610 | 451,304 | -0.01(-0.37%) |
May 13, 2014 | 2.581 | 2.650 | 2.552 | 2.620 | 119,251 | +0.02(+0.75%) |
May 12, 2014 | 2.473 | 2.610 | 2.463 | 2.601 | 612,961 | +0.08(+3.11%) |
May 09, 2014 | 2.434 | 2.552 | 2.434 | 2.522 | 307,783 | +0.08(+3.21%) |
May 08, 2014 | 2.699 | 2.699 | 2.434 | 2.444 | 532,103 | -0.22(-8.12%) |
May 07, 2014 | 2.640 | 2.679 | 2.552 | 2.659 | 341,521 | -0.01(-0.37%) |
May 06, 2014 | 2.718 | 2.787 | 2.571 | 2.669 | 315,142 | -0.07(-2.51%) |
May 05, 2014 | 2.659 | 2.748 | 2.552 | 2.738 | 410,441 | +0.05(+1.82%) |
May 02, 2014 | 2.728 | 2.885 | 2.610 | 2.689 | 680,314 | -0.05(-1.79%) |