Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.928 | 3.063 | 2.919 | 3.036 | 78,845 | +0.04(+1.50%) |
Aug 28, 2015 | 2.964 | 3.045 | 2.964 | 2.991 | 75,646 | -0.01(-0.30%) |
Aug 27, 2015 | 2.848 | 3.000 | 2.830 | 3.000 | 203,165 | +0.23(+8.41%) |
Aug 26, 2015 | 2.803 | 2.830 | 2.740 | 2.767 | 59,745 | +0.04(+1.64%) |
Aug 25, 2015 | 2.839 | 2.839 | 2.714 | 2.722 | 73,150 | +0.01(+0.33%) |
Aug 24, 2015 | 2.579 | 2.812 | 2.552 | 2.713 | 129,847 | -0.13(-4.72%) |
Aug 21, 2015 | 2.776 | 2.910 | 2.776 | 2.848 | 81,544 | -0.02(-0.62%) |
Aug 20, 2015 | 2.973 | 2.964 | 2.830 | 2.866 | 82,980 | -0.10(-3.32%) |
Aug 19, 2015 | 3.045 | 3.063 | 2.919 | 2.964 | 137,196 | -0.03(-0.90%) |
Aug 18, 2015 | 3.036 | 3.036 | 2.964 | 2.991 | 100,199 | +0.05(+1.83%) |
Aug 17, 2015 | 2.919 | 2.964 | 2.866 | 2.937 | 114,041 | +0.07(+2.50%) |
Aug 14, 2015 | 2.910 | 2.964 | 2.785 | 2.866 | 160,104 | -0.01(-0.31%) |
Aug 13, 2015 | 3.009 | 3.027 | 2.848 | 2.875 | 98,294 | +0.01(+0.31%) |
Aug 12, 2015 | 2.866 | 2.893 | 2.821 | 2.866 | 119,333 | +0.00(+0.00%) |
Aug 11, 2015 | 2.866 | 2.866 | 2.821 | 2.866 | 90,832 | +0.02(+0.63%) |
Aug 10, 2015 | 2.731 | 2.866 | 2.728 | 2.848 | 103,592 | +0.16(+6.00%) |
Aug 07, 2015 | 2.767 | 2.857 | 2.678 | 2.687 | 79,631 | -0.08(-2.91%) |
Aug 06, 2015 | 2.633 | 2.803 | 2.624 | 2.767 | 80,064 | +0.16(+6.19%) |
Aug 05, 2015 | 2.570 | 2.678 | 2.570 | 2.606 | 53,482 | +0.04(+1.39%) |
Aug 04, 2015 | 2.651 | 2.678 | 2.561 | 2.570 | 66,454 | -0.06(-2.38%) |
Aug 03, 2015 | 2.678 | 2.758 | 2.624 | 2.633 | 63,705 | +0.01(+0.34%) |
Jul 31, 2015 | 2.597 | 2.660 | 2.552 | 2.624 | 82,428 | +0.04(+1.74%) |
Jul 30, 2015 | 2.543 | 2.597 | 2.534 | 2.579 | 43,708 | +0.05(+2.13%) |
Jul 29, 2015 | 2.552 | 2.615 | 2.418 | 2.525 | 158,309 | +0.02(+0.71%) |
Jul 28, 2015 | 2.409 | 2.597 | 2.409 | 2.507 | 169,881 | +0.01(+0.36%) |
Jul 27, 2015 | 2.543 | 2.570 | 2.454 | 2.499 | 142,896 | +0.00(+0.00%) |
Jul 24, 2015 | 2.534 | 2.561 | 2.481 | 2.499 | 75,536 | +0.01(+0.36%) |
Jul 23, 2015 | 2.552 | 2.624 | 2.481 | 2.490 | 89,427 | -0.05(-2.11%) |
Jul 22, 2015 | 2.534 | 2.588 | 2.507 | 2.543 | 206,428 | +0.01(+0.35%) |
Jul 21, 2015 | 2.660 | 2.704 | 2.507 | 2.534 | 565,282 | -0.13(-4.71%) |
Jul 20, 2015 | 2.687 | 2.722 | 2.651 | 2.660 | 108,321 | -0.05(-1.98%) |
Jul 17, 2015 | 2.740 | 2.803 | 2.687 | 2.713 | 127,751 | -0.12(-4.11%) |
Jul 16, 2015 | 2.875 | 2.901 | 2.812 | 2.830 | 46,648 | -0.01(-0.32%) |
Jul 15, 2015 | 2.893 | 2.937 | 2.812 | 2.839 | 49,761 | -0.07(-2.46%) |
Jul 14, 2015 | 2.821 | 2.937 | 2.821 | 2.910 | 60,537 | +0.03(+0.93%) |
Jul 13, 2015 | 2.937 | 2.946 | 2.857 | 2.884 | 65,056 | -0.02(-0.62%) |
Jul 10, 2015 | 2.830 | 2.928 | 2.830 | 2.901 | 77,897 | +0.10(+3.51%) |
Jul 09, 2015 | 2.722 | 2.830 | 2.722 | 2.803 | 40,621 | +0.13(+4.68%) |
Jul 08, 2015 | 2.812 | 2.830 | 2.678 | 2.678 | 155,700 | -0.14(-5.08%) |
Jul 07, 2015 | 2.839 | 2.884 | 2.776 | 2.821 | 61,767 | -0.05(-1.87%) |
Jul 06, 2015 | 2.848 | 2.910 | 2.758 | 2.875 | 180,075 | -0.02(-0.62%) |
Jul 02, 2015 | 2.866 | 2.893 | 2.893 | 2.893 | 97,261 | +0.03(+0.94%) |
Jul 01, 2015 | 2.964 | 3.000 | 2.839 | 2.866 | 114,163 | -0.03(-0.93%) |
Jun 30, 2015 | 2.973 | 3.036 | 2.893 | 2.893 | 131,825 | -0.04(-1.52%) |
Jun 29, 2015 | 3.009 | 3.054 | 2.893 | 2.937 | 128,848 | -0.08(-2.67%) |
Jun 26, 2015 | 3.063 | 3.099 | 2.982 | 3.018 | 94,795 | -0.01(-0.30%) |
Jun 25, 2015 | 3.063 | 3.125 | 3.027 | 3.027 | 120,312 | -0.03(-0.88%) |
Jun 24, 2015 | 3.063 | 3.090 | 3.027 | 3.054 | 95,243 | -0.04(-1.45%) |
Jun 23, 2015 | 3.045 | 3.157 | 3.027 | 3.099 | 137,413 | +0.05(+1.76%) |
Jun 22, 2015 | 3.116 | 3.175 | 3.027 | 3.045 | 154,099 | -0.10(-3.13%) |
Jun 19, 2015 | 3.045 | 3.143 | 3.027 | 3.143 | 196,146 | +0.08(+2.63%) |
Jun 18, 2015 | 3.009 | 3.134 | 3.009 | 3.063 | 177,738 | +0.05(+1.79%) |
Jun 17, 2015 | 2.982 | 3.134 | 2.964 | 3.009 | 235,901 | +0.04(+1.51%) |
Jun 16, 2015 | 3.009 | 3.054 | 2.955 | 2.964 | 269,601 | -0.05(-1.78%) |
Jun 15, 2015 | 3.000 | 3.018 | 2.973 | 3.018 | 141,080 | -0.02(-0.59%) |
Jun 12, 2015 | 3.009 | 3.072 | 3.009 | 3.036 | 149,401 | +0.00(+0.00%) |
Jun 11, 2015 | 3.045 | 3.134 | 3.000 | 3.036 | 243,337 | +0.04(+1.19%) |
Jun 10, 2015 | 2.991 | 3.036 | 2.758 | 3.000 | 679,617 | +0.07(+2.45%) |
Jun 09, 2015 | 3.528 | 3.528 | 2.875 | 2.928 | 1,014,949 | -0.73(-20.05%) |
Jun 08, 2015 | 3.734 | 3.779 | 3.627 | 3.663 | 132,910 | -0.13(-3.31%) |
Jun 05, 2015 | 3.797 | 3.820 | 3.734 | 3.788 | 67,134 | -0.02(-0.47%) |
Jun 04, 2015 | 3.779 | 3.922 | 3.725 | 3.806 | 99,665 | -0.04(-0.93%) |
Jun 03, 2015 | 3.815 | 3.922 | 3.788 | 3.842 | 93,498 | -0.04(-0.92%) |
Jun 02, 2015 | 3.788 | 3.914 | 3.712 | 3.878 | 85,560 | +0.04(+1.17%) |
Jun 01, 2015 | 3.824 | 3.887 | 3.815 | 3.833 | 83,605 | -0.08(-2.06%) |
May 29, 2015 | 3.940 | 3.994 | 3.904 | 3.913 | 78,911 | -0.03(-0.68%) |
May 28, 2015 | 3.949 | 3.976 | 3.904 | 3.940 | 60,123 | +0.01(+0.23%) |
May 27, 2015 | 4.039 | 4.048 | 3.896 | 3.931 | 91,680 | -0.12(-2.88%) |
May 26, 2015 | 3.922 | 4.102 | 3.887 | 4.048 | 117,964 | +0.09(+2.26%) |
May 22, 2015 | 3.931 | 3.958 | 3.958 | 3.958 | 33,276 | +0.04(+1.14%) |
May 21, 2015 | 3.994 | 4.013 | 3.913 | 3.913 | 44,585 | -0.08(-2.02%) |
May 20, 2015 | 3.878 | 4.061 | 3.869 | 3.994 | 148,346 | +0.18(+4.69%) |
May 19, 2015 | 3.716 | 3.869 | 3.716 | 3.815 | 125,040 | +0.13(+3.40%) |
May 18, 2015 | 3.672 | 3.707 | 3.627 | 3.690 | 184,744 | +0.06(+1.73%) |
May 15, 2015 | 3.716 | 3.779 | 3.493 | 3.627 | 214,905 | -0.10(-2.64%) |
May 14, 2015 | 3.761 | 3.797 | 3.645 | 3.725 | 140,124 | -0.03(-0.72%) |
May 13, 2015 | 3.779 | 3.806 | 3.743 | 3.752 | 104,572 | -0.02(-0.48%) |
May 12, 2015 | 3.797 | 3.824 | 3.770 | 3.770 | 61,252 | -0.07(-1.86%) |
May 11, 2015 | 3.797 | 3.922 | 3.797 | 3.842 | 48,679 | +0.05(+1.42%) |
May 08, 2015 | 3.752 | 3.842 | 3.699 | 3.788 | 72,739 | +0.04(+1.20%) |
May 07, 2015 | 3.725 | 3.833 | 3.699 | 3.743 | 141,843 | -0.02(-0.48%) |
May 06, 2015 | 3.887 | 3.913 | 3.725 | 3.761 | 132,659 | -0.12(-3.00%) |
May 05, 2015 | 4.030 | 4.048 | 3.860 | 3.878 | 118,070 | -0.15(-3.78%) |
May 04, 2015 | 4.030 | 4.075 | 4.030 | 4.030 | 58,000 | +0.00(+0.00%) |
May 01, 2015 | 4.057 | 4.110 | 4.030 | 4.030 | 57,610 | -0.04(-1.10%) |
Apr 30, 2015 | 4.030 | 4.146 | 4.030 | 4.075 | 227,045 | +0.02(+0.44%) |
Apr 29, 2015 | 4.200 | 4.209 | 4.039 | 4.057 | 130,106 | -0.18(-4.23%) |
Apr 28, 2015 | 4.030 | 4.307 | 4.012 | 4.236 | 181,089 | +0.07(+1.72%) |
Apr 27, 2015 | 4.281 | 4.299 | 4.164 | 4.164 | 97,816 | -0.09(-2.11%) |
Apr 24, 2015 | 4.299 | 4.299 | 4.173 | 4.254 | 102,693 | -0.02(-0.42%) |
Apr 23, 2015 | 4.191 | 4.290 | 4.173 | 4.272 | 28,886 | +0.07(+1.60%) |
Apr 22, 2015 | 4.048 | 4.236 | 4.039 | 4.204 | 56,590 | +0.01(+0.32%) |
Apr 21, 2015 | 4.334 | 4.334 | 4.191 | 4.191 | 128,379 | -0.13(-2.90%) |
Apr 20, 2015 | 4.379 | 4.379 | 4.254 | 4.316 | 51,128 | -0.04(-1.03%) |
Apr 17, 2015 | 4.352 | 4.372 | 4.334 | 4.361 | 42,669 | -0.02(-0.41%) |
Apr 16, 2015 | 4.469 | 4.540 | 4.334 | 4.379 | 102,318 | -0.16(-3.55%) |
Apr 15, 2015 | 4.370 | 4.558 | 4.334 | 4.540 | 98,594 | +0.17(+3.89%) |
Apr 14, 2015 | 4.397 | 4.419 | 4.343 | 4.370 | 68,740 | -0.02(-0.41%) |
Apr 13, 2015 | 4.451 | 4.487 | 4.334 | 4.388 | 102,885 | -0.08(-1.80%) |
Apr 10, 2015 | 4.540 | 4.550 | 4.460 | 4.469 | 137,761 | -0.07(-1.58%) |
Apr 09, 2015 | 4.478 | 4.540 | 4.437 | 4.540 | 40,407 | +0.05(+1.20%) |
Apr 08, 2015 | 4.585 | 4.630 | 4.469 | 4.487 | 105,636 | -0.13(-2.72%) |
Apr 07, 2015 | 4.460 | 4.702 | 4.460 | 4.612 | 119,734 | +0.16(+3.62%) |
Apr 06, 2015 | 4.352 | 4.478 | 4.352 | 4.451 | 74,677 | +0.09(+2.05%) |
Apr 02, 2015 | 4.155 | 4.361 | 4.361 | 4.361 | 176,209 | +0.33(+8.22%) |
Apr 01, 2015 | 4.137 | 4.155 | 3.976 | 4.030 | 279,567 | -0.09(-2.17%) |
Mar 31, 2015 | 4.075 | 4.209 | 4.066 | 4.119 | 237,124 | -0.04(-1.08%) |
Mar 30, 2015 | 4.263 | 4.316 | 4.137 | 4.164 | 422,567 | -0.09(-2.11%) |
Mar 27, 2015 | 4.209 | 4.299 | 4.209 | 4.254 | 168,999 | +0.04(+0.85%) |
Mar 26, 2015 | 4.352 | 4.388 | 4.102 | 4.218 | 240,032 | -0.13(-3.09%) |
Mar 25, 2015 | 4.379 | 4.406 | 4.334 | 4.352 | 190,800 | -0.08(-1.82%) |
Mar 24, 2015 | 4.388 | 4.513 | 4.236 | 4.433 | 668,403 | -0.14(-3.13%) |
Mar 23, 2015 | 4.585 | 4.621 | 4.558 | 4.576 | 92,061 | +0.00(+0.00%) |
Mar 20, 2015 | 4.666 | 4.672 | 4.567 | 4.576 | 112,403 | -0.11(-2.29%) |
Mar 19, 2015 | 4.693 | 4.738 | 4.666 | 4.684 | 130,234 | +0.03(+0.58%) |
Mar 18, 2015 | 4.585 | 4.675 | 4.576 | 4.657 | 52,638 | +0.04(+0.97%) |
Mar 17, 2015 | 4.549 | 4.621 | 4.487 | 4.612 | 117,519 | +0.04(+0.98%) |
Mar 16, 2015 | 4.540 | 4.585 | 4.531 | 4.567 | 135,786 | +0.04(+0.79%) |
Mar 13, 2015 | 4.585 | 4.594 | 4.513 | 4.531 | 97,869 | -0.06(-1.36%) |
Mar 12, 2015 | 4.693 | 4.693 | 4.567 | 4.594 | 67,360 | -0.06(-1.35%) |
Mar 11, 2015 | 4.728 | 4.737 | 4.621 | 4.657 | 118,426 | -0.07(-1.52%) |
Mar 10, 2015 | 4.728 | 4.773 | 4.612 | 4.728 | 315,955 | -0.03(-0.56%) |
Mar 09, 2015 | 4.773 | 4.818 | 4.702 | 4.755 | 132,643 | +0.10(+2.12%) |
Mar 06, 2015 | 4.567 | 4.710 | 4.567 | 4.657 | 132,638 | +0.08(+1.76%) |
Mar 05, 2015 | 4.531 | 4.639 | 4.496 | 4.576 | 80,008 | +0.06(+1.39%) |
Mar 04, 2015 | 4.576 | 4.605 | 4.513 | 4.513 | 118,739 | -0.07(-1.56%) |
Mar 03, 2015 | 4.585 | 4.662 | 4.531 | 4.585 | 98,967 | -0.03(-0.58%) |
Mar 02, 2015 | 4.576 | 4.612 | 4.549 | 4.612 | 196,971 | +0.05(+1.18%) |
Feb 27, 2015 | 4.684 | 4.684 | 4.531 | 4.558 | 142,724 | -0.10(-2.12%) |
Feb 26, 2015 | 4.702 | 4.764 | 4.630 | 4.657 | 207,422 | -0.08(-1.70%) |
Feb 25, 2015 | 4.702 | 4.755 | 4.693 | 4.737 | 76,311 | +0.08(+1.73%) |
Feb 24, 2015 | 4.648 | 4.684 | 4.631 | 4.657 | 131,278 | -0.04(-0.76%) |
Feb 23, 2015 | 4.791 | 4.809 | 4.648 | 4.693 | 183,179 | -0.12(-2.42%) |
Feb 20, 2015 | 4.854 | 4.925 | 4.755 | 4.809 | 134,379 | -0.10(-2.01%) |
Feb 19, 2015 | 4.872 | 4.970 | 4.845 | 4.907 | 113,949 | +0.07(+1.48%) |
Feb 18, 2015 | 4.872 | 4.907 | 4.755 | 4.836 | 142,392 | -0.04(-0.74%) |
Feb 17, 2015 | 4.988 | 4.997 | 4.800 | 4.872 | 260,930 | +0.00(+0.00%) |
Feb 13, 2015 | 4.693 | 4.872 | 4.872 | 4.872 | 232,600 | +0.20(+4.21%) |
Feb 12, 2015 | 4.693 | 4.755 | 4.594 | 4.675 | 73,445 | +0.08(+1.75%) |
Feb 11, 2015 | 4.612 | 4.630 | 4.531 | 4.594 | 112,058 | -0.04(-0.77%) |
Feb 10, 2015 | 4.612 | 4.710 | 4.576 | 4.630 | 125,123 | -0.01(-0.19%) |
Feb 09, 2015 | 4.621 | 4.728 | 4.567 | 4.639 | 95,576 | -0.04(-0.77%) |
Feb 06, 2015 | 4.702 | 4.753 | 4.648 | 4.675 | 42,557 | -0.04(-0.95%) |
Feb 05, 2015 | 4.666 | 4.755 | 4.666 | 4.719 | 55,191 | +0.07(+1.54%) |
Feb 04, 2015 | 4.630 | 4.702 | 4.621 | 4.648 | 90,683 | -0.01(-0.19%) |
Feb 03, 2015 | 4.567 | 4.702 | 4.567 | 4.657 | 128,229 | +0.07(+1.56%) |
Feb 02, 2015 | 4.603 | 4.612 | 4.513 | 4.585 | 115,494 | -0.03(-0.58%) |
Jan 30, 2015 | 4.540 | 4.657 | 4.540 | 4.612 | 155,489 | -0.01(-0.19%) |
Jan 29, 2015 | 4.621 | 4.675 | 4.612 | 4.621 | 96,819 | +0.01(+0.19%) |
Jan 28, 2015 | 4.612 | 4.809 | 4.576 | 4.612 | 286,993 | +0.04(+0.78%) |
Jan 27, 2015 | 4.433 | 4.630 | 4.397 | 4.576 | 334,011 | +0.03(+0.59%) |
Jan 26, 2015 | 4.567 | 4.585 | 4.522 | 4.549 | 406,957 | -0.04(-0.78%) |
Jan 23, 2015 | 4.603 | 4.639 | 4.567 | 4.585 | 139,993 | +0.01(+0.20%) |
Jan 22, 2015 | 4.567 | 4.675 | 4.558 | 4.576 | 218,723 | +0.00(+0.00%) |
Jan 21, 2015 | 4.567 | 4.621 | 4.558 | 4.576 | 179,378 | -0.04(-0.78%) |
Jan 20, 2015 | 4.487 | 4.621 | 4.460 | 4.612 | 172,881 | +0.06(+1.38%) |
Jan 16, 2015 | 4.478 | 4.585 | 4.478 | 4.549 | 121,334 | +0.06(+1.30%) |
Jan 15, 2015 | 4.379 | 4.531 | 4.379 | 4.491 | 184,118 | +0.04(+0.91%) |
Jan 14, 2015 | 4.343 | 4.451 | 4.307 | 4.451 | 153,918 | +0.02(+0.51%) |
Jan 13, 2015 | 4.343 | 4.603 | 4.343 | 4.428 | 231,543 | +0.09(+2.17%) |
Jan 12, 2015 | 4.352 | 4.397 | 4.191 | 4.334 | 169,432 | -0.06(-1.43%) |
Jan 09, 2015 | 4.433 | 4.433 | 4.343 | 4.397 | 80,050 | -0.04(-1.01%) |
Jan 08, 2015 | 4.254 | 4.522 | 4.209 | 4.442 | 364,822 | +0.34(+8.42%) |
Jan 07, 2015 | 4.155 | 4.164 | 4.093 | 4.097 | 94,775 | -0.04(-0.97%) |
Jan 06, 2015 | 4.084 | 4.182 | 4.066 | 4.137 | 126,246 | -0.01(-0.22%) |
Jan 05, 2015 | 4.030 | 4.218 | 4.003 | 4.146 | 113,078 | +0.05(+1.31%) |
Jan 02, 2015 | 4.093 | 4.137 | 4.039 | 4.093 | 78,804 | +0.03(+0.66%) |
Dec 31, 2014 | 4.030 | 4.066 | 4.066 | 4.066 | 217,302 | +0.04(+0.89%) |
Dec 30, 2014 | 3.994 | 4.102 | 3.975 | 4.030 | 211,799 | -0.05(-1.32%) |
Dec 29, 2014 | 4.110 | 4.146 | 4.039 | 4.084 | 179,401 | -0.09(-2.15%) |
Dec 26, 2014 | 4.030 | 4.227 | 4.030 | 4.173 | 71,958 | +0.13(+3.33%) |
Dec 24, 2014 | 3.985 | 4.039 | 4.039 | 4.039 | 142,932 | +0.01(+0.22%) |
Dec 23, 2014 | 4.075 | 4.102 | 4.021 | 4.030 | 161,689 | -0.05(-1.32%) |
Dec 22, 2014 | 4.066 | 4.137 | 4.012 | 4.084 | 117,325 | -0.02(-0.44%) |
Dec 19, 2014 | 4.102 | 4.146 | 4.057 | 4.102 | 65,501 | +0.00(+0.00%) |
Dec 18, 2014 | 3.985 | 4.119 | 3.985 | 4.102 | 116,869 | +0.09(+2.35%) |
Dec 17, 2014 | 3.860 | 4.057 | 3.824 | 4.007 | 124,700 | +0.13(+3.35%) |
Dec 16, 2014 | 3.896 | 4.003 | 3.833 | 3.878 | 178,501 | -0.08(-2.04%) |
Dec 15, 2014 | 4.093 | 4.164 | 3.887 | 3.958 | 299,553 | -0.16(-3.91%) |
Dec 12, 2014 | 4.137 | 4.236 | 4.039 | 4.119 | 218,383 | -0.09(-2.13%) |
Dec 11, 2014 | 4.245 | 4.343 | 4.191 | 4.209 | 131,679 | +0.01(+0.21%) |
Dec 10, 2014 | 4.263 | 4.299 | 4.146 | 4.200 | 83,161 | -0.07(-1.68%) |
Dec 09, 2014 | 4.137 | 4.316 | 4.137 | 4.272 | 126,389 | +0.04(+1.06%) |
Dec 08, 2014 | 4.316 | 4.316 | 4.191 | 4.227 | 241,774 | -0.11(-2.48%) |
Dec 05, 2014 | 4.272 | 4.299 | 4.272 | 4.334 | 93,920 | +0.11(+2.54%) |
Dec 04, 2014 | 4.316 | 4.388 | 4.209 | 4.227 | 111,647 | -0.07(-1.67%) |
Dec 03, 2014 | 4.299 | 4.451 | 4.281 | 4.299 | 165,710 | +0.09(+2.13%) |
Dec 02, 2014 | 4.236 | 4.343 | 4.137 | 4.209 | 189,815 | +0.00(+0.00%) |
Dec 01, 2014 | 4.361 | 4.370 | 4.155 | 4.209 | 235,975 | -0.08(-1.88%) |
Nov 28, 2014 | 4.299 | 4.370 | 4.281 | 4.290 | 35,124 | -0.15(-3.43%) |
Nov 26, 2014 | 4.343 | 4.442 | 4.442 | 4.442 | 110,996 | +0.08(+1.85%) |
Nov 25, 2014 | 4.245 | 4.370 | 4.218 | 4.361 | 100,000 | +0.15(+3.51%) |
Nov 24, 2014 | 4.191 | 4.245 | 4.191 | 4.213 | 94,428 | -0.02(-0.53%) |
Nov 21, 2014 | 4.254 | 4.290 | 4.137 | 4.236 | 83,919 | +0.04(+1.07%) |
Nov 20, 2014 | 4.137 | 4.209 | 4.102 | 4.191 | 60,299 | +0.05(+1.30%) |
Nov 19, 2014 | 4.137 | 4.254 | 4.137 | 4.137 | 77,605 | -0.06(-1.49%) |
Nov 18, 2014 | 4.137 | 4.236 | 4.102 | 4.200 | 60,733 | +0.07(+1.74%) |
Nov 17, 2014 | 4.137 | 4.182 | 4.084 | 4.128 | 80,791 | -0.05(-1.28%) |
Nov 14, 2014 | 4.102 | 4.200 | 3.949 | 4.182 | 103,407 | +0.04(+1.08%) |
Nov 13, 2014 | 4.274 | 4.274 | 4.119 | 4.137 | 139,225 | -0.14(-3.35%) |
Nov 12, 2014 | 4.218 | 4.316 | 4.155 | 4.281 | 88,794 | +0.04(+1.06%) |
Nov 11, 2014 | 4.307 | 4.325 | 4.182 | 4.236 | 134,594 | -0.12(-2.67%) |
Nov 10, 2014 | 4.424 | 4.424 | 4.325 | 4.352 | 118,195 | -0.10(-2.21%) |
Nov 07, 2014 | 4.433 | 4.513 | 4.433 | 4.451 | 118,639 | +0.00(+0.00%) |
Nov 06, 2014 | 4.397 | 4.496 | 4.379 | 4.451 | 173,737 | +0.04(+1.02%) |
Nov 05, 2014 | 4.442 | 4.460 | 4.334 | 4.406 | 116,389 | +0.00(+0.00%) |
Nov 04, 2014 | 4.307 | 4.496 | 4.299 | 4.406 | 261,261 | +0.08(+1.86%) |
Nov 03, 2014 | 4.218 | 4.415 | 4.218 | 4.325 | 164,149 | +0.03(+0.63%) |
Oct 31, 2014 | 4.299 | 4.370 | 4.164 | 4.299 | 163,882 | +0.14(+3.45%) |
Oct 30, 2014 | 4.200 | 4.299 | 3.940 | 4.155 | 461,194 | -0.21(-4.92%) |
Oct 29, 2014 | 4.370 | 4.415 | 4.316 | 4.370 | 207,672 | +0.01(+0.21%) |
Oct 28, 2014 | 4.361 | 4.433 | 4.329 | 4.361 | 125,431 | +0.07(+1.67%) |
Oct 27, 2014 | 4.397 | 4.164 | 4.164 | 4.290 | 176,650 | +0.13(+3.01%) |
Oct 24, 2014 | 4.102 | 4.254 | 4.084 | 4.164 | 133,647 | +0.09(+2.20%) |
Oct 23, 2014 | 3.976 | 4.128 | 3.922 | 4.075 | 114,179 | +0.13(+3.17%) |
Oct 22, 2014 | 4.039 | 4.039 | 3.887 | 3.949 | 145,024 | -0.04(-0.90%) |
Oct 21, 2014 | 3.958 | 4.030 | 3.940 | 3.985 | 88,840 | +0.02(+0.45%) |
Oct 20, 2014 | 3.887 | 3.949 | 3.815 | 3.967 | 102,917 | +0.02(+0.45%) |
Oct 17, 2014 | 4.021 | 4.227 | 3.824 | 3.949 | 167,213 | -0.04(-0.90%) |
Oct 16, 2014 | 3.815 | 4.093 | 3.815 | 3.985 | 106,682 | +0.08(+2.06%) |
Oct 15, 2014 | 3.761 | 3.976 | 3.720 | 3.904 | 143,136 | +0.11(+2.83%) |
Oct 14, 2014 | 3.815 | 3.904 | 3.761 | 3.797 | 150,337 | -0.03(-0.70%) |
Oct 13, 2014 | 3.851 | 3.967 | 3.806 | 3.824 | 199,381 | +0.01(+0.23%) |
Oct 10, 2014 | 3.842 | 3.896 | 3.779 | 3.815 | 234,156 | -0.04(-1.16%) |
Oct 09, 2014 | 3.896 | 3.949 | 3.806 | 3.860 | 225,105 | -0.13(-3.15%) |
Oct 08, 2014 | 3.851 | 4.028 | 3.681 | 3.985 | 519,418 | +0.12(+3.01%) |
Oct 07, 2014 | 4.102 | 4.146 | 3.869 | 3.869 | 263,206 | -0.27(-6.49%) |
Oct 06, 2014 | 4.290 | 4.361 | 4.075 | 4.137 | 202,011 | -0.03(-0.65%) |
Oct 03, 2014 | 3.994 | 4.245 | 3.994 | 4.164 | 151,512 | +0.17(+4.26%) |
Oct 02, 2014 | 4.048 | 4.084 | 3.806 | 3.994 | 538,458 | -0.05(-1.33%) |
Oct 01, 2014 | 4.281 | 4.281 | 4.003 | 4.048 | 344,795 | -0.25(-5.83%) |
Sep 30, 2014 | 4.496 | 4.496 | 4.272 | 4.299 | 373,794 | -0.20(-4.38%) |
Sep 29, 2014 | 4.433 | 4.558 | 4.370 | 4.496 | 258,853 | +0.02(+0.40%) |
Sep 26, 2014 | 4.540 | 4.596 | 4.460 | 4.478 | 175,105 | -0.06(-1.38%) |
Sep 25, 2014 | 4.719 | 4.746 | 4.415 | 4.540 | 217,118 | -0.18(-3.80%) |
Sep 24, 2014 | 4.693 | 4.782 | 4.683 | 4.719 | 80,595 | +0.01(+0.19%) |
Sep 23, 2014 | 4.693 | 4.809 | 4.666 | 4.710 | 97,196 | +0.00(+0.00%) |
Sep 22, 2014 | 4.881 | 4.890 | 4.666 | 4.710 | 197,756 | -0.17(-3.49%) |
Sep 19, 2014 | 4.907 | 4.952 | 4.845 | 4.881 | 114,034 | -0.04(-0.91%) |
Sep 18, 2014 | 4.952 | 5.033 | 4.890 | 4.925 | 111,294 | -0.04(-0.72%) |
Sep 17, 2014 | 4.916 | 5.069 | 4.916 | 4.961 | 93,976 | +0.02(+0.36%) |
Sep 16, 2014 | 5.051 | 5.051 | 4.899 | 4.943 | 125,620 | -0.11(-2.13%) |
Sep 15, 2014 | 4.997 | 5.104 | 4.728 | 5.051 | 319,535 | +0.00(+0.00%) |
Sep 12, 2014 | 5.015 | 5.122 | 4.943 | 5.051 | 117,156 | +0.00(+0.00%) |
Sep 11, 2014 | 5.051 | 5.149 | 5.024 | 5.051 | 90,409 | -0.05(-1.05%) |
Sep 10, 2014 | 5.185 | 5.221 | 5.078 | 5.104 | 122,608 | -0.04(-0.87%) |
Sep 09, 2014 | 5.104 | 5.230 | 5.033 | 5.149 | 189,448 | +0.04(+0.88%) |
Sep 08, 2014 | 5.140 | 5.194 | 5.069 | 5.104 | 131,105 | +0.02(+0.35%) |
Sep 05, 2014 | 4.970 | 5.131 | 4.970 | 5.087 | 95,149 | +0.10(+1.97%) |
Sep 04, 2014 | 5.078 | 5.230 | 4.988 | 4.988 | 156,053 | +0.02(+0.36%) |
Sep 03, 2014 | 5.024 | 5.046 | 4.934 | 4.970 | 200,609 | -0.06(-1.25%) |