Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.450 | 3.470 | 3.360 | 3.370 | 327,110 | -0.13(-3.71%) |
Apr 29, 2015 | 3.490 | 3.530 | 3.460 | 3.500 | 417,648 | +0.03(+0.86%) |
Apr 28, 2015 | 3.450 | 3.550 | 3.420 | 3.470 | 554,661 | +0.06(+1.76%) |
Apr 27, 2015 | 3.440 | 3.500 | 3.390 | 3.410 | 292,853 | +0.03(+0.89%) |
Apr 24, 2015 | 3.410 | 3.420 | 3.310 | 3.380 | 259,724 | -0.04(-1.17%) |
Apr 23, 2015 | 3.330 | 3.470 | 3.330 | 3.420 | 172,839 | +0.06(+1.79%) |
Apr 22, 2015 | 3.450 | 3.450 | 3.300 | 3.360 | 262,364 | -0.08(-2.33%) |
Apr 21, 2015 | 3.440 | 3.490 | 3.400 | 3.440 | 203,350 | -0.04(-1.15%) |
Apr 20, 2015 | 3.470 | 3.500 | 3.350 | 3.480 | 259,729 | +0.04(+1.16%) |
Apr 17, 2015 | 3.470 | 3.510 | 3.420 | 3.440 | 274,992 | -0.04(-1.15%) |
Apr 16, 2015 | 3.590 | 3.600 | 3.410 | 3.480 | 329,044 | -0.11(-3.06%) |
Apr 15, 2015 | 3.480 | 3.620 | 3.480 | 3.590 | 375,136 | +0.10(+2.87%) |
Apr 14, 2015 | 3.480 | 3.510 | 3.410 | 3.490 | 280,403 | +0.00(+0.00%) |
Apr 13, 2015 | 3.460 | 3.550 | 3.350 | 3.490 | 324,953 | +0.03(+0.87%) |
Apr 10, 2015 | 3.510 | 3.540 | 3.450 | 3.460 | 346,804 | -0.02(-0.57%) |
Apr 09, 2015 | 3.460 | 3.500 | 3.380 | 3.480 | 274,093 | +0.02(+0.58%) |
Apr 08, 2015 | 3.440 | 3.540 | 3.420 | 3.460 | 307,149 | -0.02(-0.57%) |
Apr 07, 2015 | 3.580 | 3.580 | 3.360 | 3.480 | 378,644 | -0.12(-3.33%) |
Apr 06, 2015 | 3.500 | 3.652 | 3.500 | 3.600 | 530,143 | +0.14(+4.05%) |
Apr 02, 2015 | 3.490 | 3.460 | 3.460 | 3.460 | 532,900 | -0.03(-0.86%) |
Apr 01, 2015 | 3.210 | 3.540 | 3.210 | 3.490 | 915,121 | +0.30(+9.40%) |
Mar 31, 2015 | 3.240 | 3.260 | 3.055 | 3.190 | 638,286 | -0.07(-2.15%) |
Mar 30, 2015 | 3.320 | 3.320 | 3.220 | 3.260 | 423,417 | -0.06(-1.81%) |
Mar 27, 2015 | 3.220 | 3.365 | 3.160 | 3.320 | 403,418 | +0.08(+2.47%) |
Mar 26, 2015 | 3.350 | 3.410 | 3.300 | 3.240 | 545,287 | -0.03(-0.92%) |
Mar 25, 2015 | 3.290 | 3.330 | 3.250 | 3.270 | 389,506 | +0.00(+0.00%) |
Mar 24, 2015 | 3.260 | 3.270 | 3.180 | 3.270 | 361,199 | +0.03(+0.93%) |
Mar 23, 2015 | 3.010 | 3.250 | 3.010 | 3.240 | 714,043 | +0.29(+9.83%) |
Mar 20, 2015 | 2.810 | 3.190 | 2.810 | 2.950 | 2,575,392 | +0.18(+6.50%) |
Mar 19, 2015 | 2.800 | 2.895 | 2.730 | 2.770 | 429,233 | -0.07(-2.46%) |
Mar 18, 2015 | 2.760 | 2.850 | 2.620 | 2.840 | 735,005 | +0.11(+4.03%) |
Mar 17, 2015 | 2.810 | 2.910 | 2.700 | 2.730 | 550,000 | -0.15(-5.21%) |
Mar 16, 2015 | 2.980 | 3.010 | 2.850 | 2.880 | 507,795 | -0.10(-3.36%) |
Mar 13, 2015 | 3.010 | 3.030 | 2.875 | 2.980 | 350,111 | -0.03(-1.00%) |
Mar 12, 2015 | 3.100 | 3.140 | 2.960 | 3.010 | 303,453 | -0.06(-1.95%) |
Mar 11, 2015 | 2.980 | 3.155 | 2.900 | 3.070 | 458,207 | +0.11(+3.72%) |
Mar 10, 2015 | 2.960 | 3.050 | 2.900 | 2.960 | 618,343 | -0.05(-1.66%) |
Mar 09, 2015 | 3.160 | 3.160 | 3.000 | 3.010 | 430,894 | -0.15(-4.75%) |
Mar 06, 2015 | 3.270 | 3.280 | 2.955 | 3.160 | 703,052 | -0.16(-4.82%) |
Mar 05, 2015 | 3.320 | 3.360 | 3.262 | 3.320 | 138,686 | +0.01(+0.30%) |
Mar 04, 2015 | 3.330 | 3.360 | 3.260 | 3.310 | 311,604 | -0.01(-0.30%) |
Mar 03, 2015 | 3.410 | 3.490 | 3.310 | 3.320 | 290,202 | -0.11(-3.21%) |
Mar 02, 2015 | 3.470 | 3.490 | 3.350 | 3.430 | 268,449 | -0.03(-0.87%) |
Feb 27, 2015 | 3.450 | 3.480 | 3.380 | 3.460 | 313,953 | +0.04(+1.17%) |
Feb 26, 2015 | 3.430 | 3.480 | 3.380 | 3.420 | 316,594 | +0.08(+2.40%) |
Feb 25, 2015 | 3.370 | 3.400 | 3.360 | 3.340 | 251,278 | +0.00(+0.00%) |
Feb 24, 2015 | 3.310 | 3.370 | 3.280 | 3.340 | 304,268 | +0.01(+0.30%) |
Feb 23, 2015 | 3.370 | 3.430 | 3.310 | 3.330 | 176,235 | -0.06(-1.77%) |
Feb 20, 2015 | 3.420 | 3.500 | 3.380 | 3.390 | 320,089 | -0.02(-0.59%) |
Feb 19, 2015 | 3.450 | 3.500 | 3.400 | 3.410 | 263,404 | -0.04(-1.16%) |
Feb 18, 2015 | 3.380 | 3.470 | 3.310 | 3.450 | 288,841 | +0.07(+2.07%) |
Feb 17, 2015 | 3.350 | 3.420 | 3.320 | 3.380 | 227,336 | -0.04(-1.17%) |
Feb 13, 2015 | 3.370 | 3.420 | 3.420 | 3.420 | 345,500 | +0.09(+2.70%) |
Feb 12, 2015 | 3.340 | 3.355 | 3.260 | 3.330 | 174,474 | +0.05(+1.52%) |
Feb 11, 2015 | 3.310 | 3.350 | 3.190 | 3.280 | 234,485 | -0.03(-0.91%) |
Feb 10, 2015 | 3.450 | 3.450 | 3.280 | 3.310 | 369,284 | -0.14(-4.06%) |
Feb 09, 2015 | 3.380 | 3.480 | 3.340 | 3.450 | 250,385 | +0.05(+1.47%) |
Feb 06, 2015 | 3.420 | 3.470 | 3.350 | 3.400 | 392,551 | -0.12(-3.41%) |
Feb 05, 2015 | 3.460 | 3.520 | 3.400 | 3.520 | 213,215 | +0.07(+2.03%) |
Feb 04, 2015 | 3.510 | 3.590 | 3.420 | 3.450 | 385,088 | +0.04(+1.17%) |
Feb 03, 2015 | 3.500 | 3.500 | 3.360 | 3.410 | 382,091 | -0.11(-3.12%) |
Feb 02, 2015 | 3.450 | 3.560 | 3.370 | 3.520 | 344,842 | +0.02(+0.57%) |
Jan 30, 2015 | 3.380 | 3.600 | 3.365 | 3.500 | 531,628 | +0.10(+2.94%) |
Jan 29, 2015 | 3.300 | 3.400 | 3.240 | 3.400 | 414,288 | +0.00(+0.00%) |
Jan 28, 2015 | 3.560 | 3.620 | 3.350 | 3.400 | 489,686 | -0.16(-4.49%) |
Jan 27, 2015 | 3.540 | 3.650 | 3.500 | 3.560 | 596,419 | +0.02(+0.56%) |
Jan 26, 2015 | 3.400 | 3.540 | 3.200 | 3.540 | 515,421 | +0.05(+1.43%) |
Jan 23, 2015 | 3.690 | 3.700 | 3.440 | 3.490 | 544,660 | -0.20(-5.42%) |
Jan 22, 2015 | 3.810 | 3.840 | 3.650 | 3.690 | 517,022 | -0.02(-0.54%) |
Jan 21, 2015 | 3.840 | 3.878 | 3.650 | 3.710 | 674,653 | -0.12(-3.13%) |
Jan 20, 2015 | 3.810 | 3.880 | 3.670 | 3.830 | 716,624 | +0.18(+4.93%) |
Jan 16, 2015 | 3.570 | 3.760 | 3.570 | 3.650 | 562,117 | +0.10(+2.82%) |
Jan 15, 2015 | 3.600 | 3.740 | 3.490 | 3.550 | 782,297 | +0.07(+2.01%) |
Jan 14, 2015 | 3.500 | 3.580 | 3.355 | 3.480 | 508,060 | -0.01(-0.29%) |
Jan 13, 2015 | 3.700 | 3.740 | 3.400 | 3.490 | 637,899 | -0.15(-4.12%) |
Jan 12, 2015 | 3.470 | 3.700 | 3.470 | 3.640 | 613,185 | +0.19(+5.51%) |
Jan 09, 2015 | 3.600 | 3.640 | 3.450 | 3.450 | 583,606 | -0.11(-3.09%) |
Jan 08, 2015 | 3.480 | 3.640 | 3.410 | 3.560 | 796,111 | +0.12(+3.49%) |
Jan 07, 2015 | 3.660 | 3.730 | 3.420 | 3.440 | 669,849 | -0.28(-7.53%) |
Jan 06, 2015 | 3.520 | 3.840 | 3.510 | 3.720 | 873,218 | +0.27(+7.83%) |
Jan 05, 2015 | 3.440 | 3.530 | 3.340 | 3.450 | 607,348 | +0.01(+0.29%) |
Jan 02, 2015 | 3.320 | 3.520 | 3.300 | 3.440 | 491,601 | +0.06(+1.78%) |
Dec 31, 2014 | 3.380 | 3.380 | 3.380 | 3.380 | 533,300 | -0.02(-0.59%) |
Dec 30, 2014 | 3.250 | 3.560 | 3.250 | 3.400 | 994,068 | +0.21(+6.58%) |
Dec 29, 2014 | 3.160 | 3.350 | 3.100 | 3.190 | 704,467 | +0.01(+0.31%) |
Dec 26, 2014 | 3.180 | 3.290 | 3.130 | 3.180 | 428,186 | +0.12(+3.92%) |
Dec 24, 2014 | 2.940 | 3.060 | 3.060 | 3.060 | 470,300 | +0.15(+5.15%) |
Dec 23, 2014 | 3.020 | 3.160 | 2.900 | 2.910 | 717,991 | -0.10(-3.32%) |
Dec 22, 2014 | 3.230 | 3.230 | 3.000 | 3.010 | 1,049,507 | -0.16(-5.05%) |
Dec 19, 2014 | 2.970 | 3.310 | 2.940 | 3.170 | 6,386,256 | +0.21(+7.09%) |
Dec 18, 2014 | 2.890 | 2.990 | 2.820 | 2.960 | 910,030 | +0.08(+2.78%) |
Dec 17, 2014 | 2.770 | 2.890 | 2.700 | 2.880 | 860,172 | +0.06(+2.13%) |
Dec 16, 2014 | 3.050 | 3.050 | 2.750 | 2.820 | 931,715 | -0.06(-2.08%) |
Dec 15, 2014 | 3.250 | 3.270 | 2.862 | 2.880 | 1,315,230 | -0.39(-11.93%) |
Dec 12, 2014 | 3.350 | 3.400 | 3.250 | 3.270 | 447,242 | -0.14(-4.11%) |
Dec 11, 2014 | 3.400 | 3.545 | 3.320 | 3.410 | 478,612 | -0.04(-1.16%) |
Dec 10, 2014 | 3.690 | 3.710 | 3.430 | 3.450 | 666,061 | -0.15(-4.17%) |
Dec 09, 2014 | 3.600 | 3.680 | 3.500 | 3.600 | 684,368 | +0.15(+4.35%) |
Dec 08, 2014 | 3.640 | 3.690 | 3.301 | 3.450 | 745,169 | -0.17(-4.70%) |
Dec 05, 2014 | 3.590 | 3.700 | 3.530 | 3.620 | 457,913 | -0.01(-0.28%) |
Dec 04, 2014 | 3.590 | 3.855 | 3.580 | 3.630 | 429,267 | -0.12(-3.20%) |
Dec 03, 2014 | 3.930 | 3.960 | 3.710 | 3.750 | 700,000 | -0.01(-0.27%) |
Dec 02, 2014 | 3.810 | 3.860 | 3.610 | 3.760 | 494,014 | -0.13(-3.34%) |
Dec 01, 2014 | 3.700 | 3.935 | 3.630 | 3.890 | 615,418 | +0.29(+8.06%) |
Nov 28, 2014 | 3.770 | 3.900 | 3.600 | 3.600 | 421,667 | -0.37(-9.32%) |
Nov 26, 2014 | 4.100 | 3.970 | 3.970 | 3.970 | 332,300 | -0.13(-3.17%) |
Nov 25, 2014 | 4.090 | 4.120 | 3.880 | 4.100 | 634,559 | +0.05(+1.23%) |
Nov 24, 2014 | 3.940 | 4.140 | 3.900 | 4.050 | 478,062 | +0.13(+3.32%) |
Nov 21, 2014 | 3.970 | 4.140 | 3.900 | 3.920 | 607,256 | +0.09(+2.35%) |
Nov 20, 2014 | 3.810 | 3.900 | 3.725 | 3.830 | 490,128 | +0.11(+2.96%) |
Nov 19, 2014 | 3.910 | 3.960 | 3.660 | 3.720 | 684,607 | -0.19(-4.86%) |
Nov 18, 2014 | 4.060 | 4.070 | 3.810 | 3.910 | 662,606 | +0.13(+3.44%) |
Nov 17, 2014 | 3.710 | 3.830 | 3.660 | 3.780 | 446,145 | +0.06(+1.61%) |
Nov 14, 2014 | 3.490 | 3.840 | 3.470 | 3.720 | 862,732 | +0.17(+4.79%) |
Nov 13, 2014 | 3.740 | 3.770 | 3.500 | 3.550 | 616,265 | -0.08(-2.20%) |
Nov 12, 2014 | 3.870 | 3.970 | 3.570 | 3.630 | 1,062,748 | -0.23(-5.96%) |
Nov 11, 2014 | 3.810 | 3.950 | 3.600 | 3.860 | 566,709 | +0.24(+6.63%) |
Nov 10, 2014 | 4.000 | 4.000 | 3.600 | 3.620 | 624,646 | -0.41(-10.17%) |
Nov 07, 2014 | 3.770 | 4.050 | 3.750 | 4.030 | 824,755 | +0.40(+11.02%) |
Nov 06, 2014 | 3.570 | 3.860 | 3.510 | 3.630 | 684,768 | +0.12(+3.42%) |
Nov 05, 2014 | 3.530 | 3.730 | 3.500 | 3.510 | 768,445 | -0.23(-6.15%) |
Nov 04, 2014 | 3.780 | 3.950 | 3.720 | 3.740 | 551,607 | -0.20(-5.08%) |
Nov 03, 2014 | 3.930 | 4.110 | 3.870 | 3.940 | 808,508 | +0.05(+1.29%) |
Oct 31, 2014 | 4.000 | 4.090 | 3.840 | 3.890 | 1,450,304 | -0.30(-7.16%) |
Oct 30, 2014 | 4.550 | 4.550 | 4.170 | 4.190 | 697,915 | -0.44(-9.50%) |
Oct 29, 2014 | 4.850 | 4.880 | 4.580 | 4.630 | 493,774 | -0.25(-5.12%) |
Oct 28, 2014 | 4.750 | 4.990 | 4.620 | 4.880 | 333,873 | +0.24(+5.17%) |
Oct 27, 2014 | 4.680 | 4.760 | 4.760 | 4.640 | 320,949 | -0.12(-2.52%) |
Oct 24, 2014 | 4.930 | 4.930 | 4.740 | 4.760 | 276,063 | -0.17(-3.45%) |
Oct 23, 2014 | 4.610 | 4.950 | 4.610 | 4.930 | 505,497 | +0.24(+5.12%) |
Oct 22, 2014 | 4.840 | 4.940 | 4.660 | 4.690 | 349,403 | -0.18(-3.70%) |
Oct 21, 2014 | 4.970 | 4.990 | 4.820 | 4.870 | 516,052 | -0.25(-4.88%) |
Oct 20, 2014 | 5.150 | 5.270 | 4.960 | 5.120 | 348,339 | +0.07(+1.39%) |
Oct 17, 2014 | 5.250 | 5.267 | 5.000 | 5.050 | 541,602 | -0.16(-3.07%) |
Oct 16, 2014 | 5.020 | 5.350 | 5.020 | 5.210 | 454,363 | +0.03(+0.58%) |
Oct 15, 2014 | 4.950 | 5.220 | 4.780 | 5.180 | 867,145 | +0.41(+8.60%) |
Oct 14, 2014 | 4.610 | 4.945 | 4.590 | 4.770 | 632,146 | +0.20(+4.38%) |
Oct 13, 2014 | 4.390 | 4.720 | 4.390 | 4.570 | 617,498 | +0.19(+4.34%) |
Oct 10, 2014 | 4.510 | 4.630 | 4.300 | 4.380 | 598,580 | -0.09(-2.01%) |
Oct 09, 2014 | 4.750 | 4.800 | 4.410 | 4.470 | 842,190 | -0.30(-6.29%) |
Oct 08, 2014 | 4.350 | 4.820 | 4.160 | 4.770 | 705,929 | +0.45(+10.42%) |
Oct 07, 2014 | 4.640 | 4.700 | 4.320 | 4.320 | 821,759 | -0.38(-8.09%) |
Oct 06, 2014 | 4.740 | 4.838 | 4.480 | 4.700 | 631,554 | +0.01(+0.21%) |
Oct 03, 2014 | 5.230 | 5.290 | 4.680 | 4.690 | 743,095 | -0.60(-11.34%) |
Oct 02, 2014 | 5.130 | 5.360 | 5.120 | 5.290 | 390,023 | +0.18(+3.52%) |
Oct 01, 2014 | 5.170 | 5.272 | 5.110 | 5.110 | 345,633 | -0.01(-0.20%) |
Sep 30, 2014 | 5.280 | 5.324 | 5.120 | 5.120 | 389,691 | -0.19(-3.58%) |
Sep 29, 2014 | 5.310 | 5.380 | 5.280 | 5.310 | 310,088 | +0.03(+0.57%) |
Sep 26, 2014 | 5.270 | 5.360 | 5.230 | 5.280 | 241,126 | -0.08(-1.49%) |
Sep 25, 2014 | 5.250 | 5.420 | 5.110 | 5.360 | 446,599 | +0.02(+0.37%) |
Sep 24, 2014 | 5.340 | 5.430 | 5.270 | 5.340 | 301,895 | -0.03(-0.56%) |
Sep 23, 2014 | 5.460 | 5.460 | 5.290 | 5.370 | 403,664 | +0.12(+2.29%) |
Sep 22, 2014 | 5.400 | 5.440 | 5.180 | 5.250 | 587,436 | -0.18(-3.31%) |
Sep 19, 2014 | 5.820 | 5.920 | 5.430 | 5.430 | 1,209,473 | -0.40(-6.86%) |
Sep 18, 2014 | 5.770 | 5.880 | 5.695 | 5.830 | 421,307 | +0.04(+0.69%) |
Sep 17, 2014 | 5.770 | 6.040 | 5.740 | 5.790 | 586,456 | -0.01(-0.17%) |
Sep 16, 2014 | 5.710 | 5.870 | 5.620 | 5.800 | 365,516 | +0.09(+1.58%) |
Sep 15, 2014 | 5.660 | 5.770 | 5.500 | 5.710 | 519,777 | +0.05(+0.88%) |
Sep 12, 2014 | 5.720 | 5.820 | 5.623 | 5.660 | 387,465 | -0.19(-3.25%) |
Sep 11, 2014 | 5.540 | 5.880 | 5.490 | 5.850 | 518,292 | +0.20(+3.54%) |
Sep 10, 2014 | 5.600 | 5.730 | 5.560 | 5.650 | 379,154 | -0.01(-0.18%) |
Sep 09, 2014 | 5.500 | 5.670 | 5.410 | 5.660 | 615,333 | +0.18(+3.28%) |
Sep 08, 2014 | 5.700 | 5.710 | 5.350 | 5.480 | 905,306 | -0.25(-4.36%) |
Sep 05, 2014 | 5.710 | 5.790 | 5.550 | 5.730 | 465,234 | +0.10(+1.78%) |
Sep 04, 2014 | 5.900 | 6.020 | 5.600 | 5.630 | 762,875 | -0.20(-3.43%) |
Sep 03, 2014 | 5.930 | 5.930 | 5.877 | 5.830 | 455,105 | -0.04(-0.68%) |
Sep 02, 2014 | 6.050 | 6.090 | 5.860 | 5.870 | 674,435 | -0.33(-5.32%) |
Aug 29, 2014 | 6.300 | 6.200 | 6.200 | 6.200 | 1,146,900 | +0.01(+0.16%) |
Aug 28, 2014 | 6.250 | 6.260 | 6.130 | 6.190 | 401,185 | +0.02(+0.32%) |
Aug 27, 2014 | 6.240 | 6.350 | 6.140 | 6.170 | 907,713 | +0.05(+0.82%) |
Aug 26, 2014 | 6.100 | 6.220 | 6.000 | 6.120 | 2,116,778 | +0.14(+2.34%) |
Aug 25, 2014 | 5.770 | 5.990 | 5.750 | 5.980 | 351,427 | +0.19(+3.28%) |
Aug 22, 2014 | 5.800 | 5.840 | 5.710 | 5.790 | 302,042 | -0.04(-0.69%) |
Aug 21, 2014 | 5.800 | 5.850 | 5.700 | 5.830 | 561,413 | -0.04(-0.68%) |
Aug 20, 2014 | 6.000 | 6.010 | 5.860 | 5.870 | 441,289 | -0.18(-2.98%) |
Aug 19, 2014 | 6.070 | 6.080 | 5.970 | 6.050 | 310,448 | -0.04(-0.66%) |
Aug 18, 2014 | 6.100 | 6.177 | 5.960 | 6.090 | 576,322 | -0.05(-0.81%) |
Aug 15, 2014 | 5.990 | 6.190 | 5.910 | 6.140 | 573,811 | +0.10(+1.66%) |
Aug 14, 2014 | 6.150 | 6.160 | 5.960 | 6.040 | 1,122,340 | -0.10(-1.63%) |
Aug 13, 2014 | 6.140 | 6.230 | 6.120 | 6.140 | 487,423 | +0.01(+0.16%) |
Aug 12, 2014 | 6.150 | 6.240 | 6.090 | 6.130 | 903,725 | +0.05(+0.82%) |
Aug 11, 2014 | 5.700 | 6.170 | 5.500 | 6.080 | 1,191,382 | +0.33(+5.74%) |
Aug 08, 2014 | 5.400 | 5.715 | 5.380 | 5.750 | 1,137,820 | +0.37(+6.88%) |
Aug 07, 2014 | 5.500 | 5.530 | 5.370 | 5.380 | 465,061 | -0.16(-2.89%) |
Aug 06, 2014 | 5.350 | 5.625 | 5.350 | 5.540 | 652,134 | +0.24(+4.53%) |
Aug 05, 2014 | 5.250 | 5.330 | 5.150 | 5.300 | 432,331 | +0.05(+0.95%) |
Aug 04, 2014 | 5.350 | 5.390 | 5.110 | 5.250 | 514,883 | -0.12(-2.23%) |
Aug 01, 2014 | 5.350 | 5.500 | 5.260 | 5.370 | 640,446 | +0.09(+1.70%) |
Jul 31, 2014 | 5.390 | 5.480 | 5.195 | 5.280 | 650,251 | -0.17(-3.12%) |
Jul 30, 2014 | 5.610 | 5.700 | 5.360 | 5.450 | 552,305 | -0.19(-3.37%) |
Jul 29, 2014 | 5.490 | 5.700 | 5.360 | 5.640 | 820,908 | +0.19(+3.49%) |
Jul 28, 2014 | 5.300 | 5.490 | 5.245 | 5.450 | 862,093 | +0.13(+2.44%) |
Jul 25, 2014 | 5.260 | 5.320 | 5.170 | 5.320 | 552,299 | +0.01(+0.19%) |
Jul 24, 2014 | 5.040 | 5.380 | 4.850 | 5.310 | 5,177,455 | +0.26(+5.15%) |
Jul 23, 2014 | 4.950 | 5.110 | 4.900 | 5.050 | 674,077 | +0.11(+2.23%) |
Jul 22, 2014 | 5.030 | 5.030 | 4.850 | 4.940 | 598,935 | -0.08(-1.59%) |
Jul 21, 2014 | 5.040 | 5.070 | 4.850 | 5.020 | 752,782 | -0.02(-0.40%) |
Jul 18, 2014 | 5.100 | 5.110 | 4.830 | 5.040 | 764,543 | -0.14(-2.70%) |
Jul 17, 2014 | 5.000 | 5.310 | 4.960 | 5.180 | 1,151,510 | +0.24(+4.86%) |
Jul 16, 2014 | 4.870 | 5.000 | 4.830 | 4.940 | 630,829 | +0.12(+2.49%) |
Jul 15, 2014 | 4.930 | 4.990 | 4.780 | 4.820 | 557,420 | -0.08(-1.63%) |
Jul 14, 2014 | 4.910 | 4.980 | 4.860 | 4.900 | 434,498 | -0.13(-2.58%) |
Jul 11, 2014 | 4.890 | 5.120 | 4.870 | 5.030 | 791,643 | +0.16(+3.29%) |
Jul 10, 2014 | 5.000 | 5.200 | 4.840 | 4.870 | 825,885 | -0.07(-1.42%) |
Jul 09, 2014 | 4.930 | 4.990 | 4.790 | 4.940 | 605,521 | +0.00(+0.00%) |
Jul 08, 2014 | 4.930 | 4.970 | 4.740 | 4.940 | 604,240 | +0.11(+2.28%) |
Jul 07, 2014 | 5.070 | 5.070 | 4.800 | 4.830 | 497,454 | -0.25(-4.92%) |
Jul 03, 2014 | 4.840 | 5.080 | 5.080 | 5.080 | 250,400 | +0.03(+0.59%) |
Jul 02, 2014 | 4.930 | 5.120 | 4.890 | 5.050 | 400,041 | +0.11(+2.23%) |
Jul 01, 2014 | 5.050 | 5.140 | 4.910 | 4.940 | 458,825 | -0.12(-2.37%) |
Jun 30, 2014 | 4.950 | 5.140 | 4.800 | 5.060 | 589,707 | +0.06(+1.20%) |
Jun 27, 2014 | 4.900 | 5.010 | 4.900 | 5.000 | 808,386 | +0.10(+2.04%) |
Jun 26, 2014 | 4.830 | 4.950 | 4.760 | 4.900 | 376,898 | +0.05(+1.03%) |
Jun 25, 2014 | 4.690 | 4.870 | 4.690 | 4.850 | 605,603 | +0.13(+2.75%) |
Jun 24, 2014 | 5.100 | 5.110 | 4.700 | 4.720 | 908,032 | -0.36(-7.09%) |
Jun 23, 2014 | 5.110 | 5.155 | 4.890 | 5.080 | 1,041,975 | -0.03(-0.59%) |
Jun 20, 2014 | 5.230 | 5.230 | 5.040 | 5.110 | 3,282,202 | -0.09(-1.73%) |
Jun 19, 2014 | 5.020 | 5.270 | 5.000 | 5.200 | 1,394,959 | +0.23(+4.63%) |
Jun 18, 2014 | 4.900 | 4.990 | 4.790 | 4.970 | 615,234 | +0.07(+1.43%) |
Jun 17, 2014 | 4.660 | 4.920 | 4.610 | 4.900 | 800,372 | +0.19(+4.03%) |
Jun 16, 2014 | 4.610 | 4.790 | 4.510 | 4.710 | 1,268,015 | +0.16(+3.52%) |
Jun 13, 2014 | 4.560 | 4.570 | 4.450 | 4.550 | 464,820 | +0.00(+0.00%) |
Jun 12, 2014 | 4.490 | 4.600 | 4.430 | 4.550 | 882,656 | +0.11(+2.48%) |
Jun 11, 2014 | 4.350 | 4.520 | 4.320 | 4.440 | 557,276 | +0.09(+2.07%) |
Jun 10, 2014 | 4.300 | 4.380 | 4.180 | 4.350 | 600,394 | -0.02(-0.46%) |
Jun 06, 2014 | 4.320 | 4.380 | 4.220 | 4.370 | 311,257 | +0.05(+1.16%) |
Jun 05, 2014 | 4.240 | 4.330 | 4.210 | 4.320 | 485,645 | +0.15(+3.60%) |
Jun 04, 2014 | 4.280 | 4.330 | 4.140 | 4.170 | 324,664 | -0.13(-3.02%) |
Jun 03, 2014 | 4.240 | 4.305 | 4.150 | 4.300 | 377,318 | +0.05(+1.18%) |
Jun 02, 2014 | 4.310 | 4.390 | 4.240 | 4.250 | 402,741 | -0.13(-2.97%) |
May 30, 2014 | 4.470 | 4.480 | 4.330 | 4.380 | 681,092 | -0.06(-1.35%) |
May 29, 2014 | 4.360 | 4.580 | 4.330 | 4.440 | 456,609 | +0.09(+2.07%) |
May 28, 2014 | 4.330 | 4.420 | 4.270 | 4.350 | 568,084 | +0.04(+0.93%) |
May 27, 2014 | 4.350 | 4.370 | 4.274 | 4.310 | 415,340 | -0.08(-1.82%) |
May 23, 2014 | 4.260 | 4.390 | 4.390 | 4.390 | 419,800 | -0.12(-2.66%) |
May 22, 2014 | 4.600 | 4.600 | 4.480 | 4.510 | 282,940 | -0.02(-0.44%) |
May 21, 2014 | 4.470 | 4.570 | 4.330 | 4.530 | 429,448 | +0.05(+1.12%) |
May 20, 2014 | 4.570 | 4.600 | 4.430 | 4.480 | 823,167 | -0.03(-0.67%) |
May 19, 2014 | 4.390 | 4.540 | 4.350 | 4.510 | 969,548 | +0.21(+4.88%) |
May 16, 2014 | 4.350 | 4.440 | 4.270 | 4.300 | 596,468 | -0.07(-1.60%) |
May 15, 2014 | 4.270 | 4.470 | 4.270 | 4.370 | 795,403 | +0.06(+1.39%) |
May 14, 2014 | 4.360 | 4.420 | 4.250 | 4.310 | 965,063 | +0.03(+0.70%) |
May 13, 2014 | 3.950 | 4.790 | 3.950 | 4.280 | 3,640,687 | +0.76(+21.59%) |
May 12, 2014 | 3.680 | 3.680 | 3.520 | 3.520 | 1,214,925 | -0.05(-1.40%) |
May 09, 2014 | 3.690 | 3.700 | 3.550 | 3.570 | 671,575 | -0.14(-3.77%) |
May 08, 2014 | 3.820 | 3.890 | 3.690 | 3.710 | 532,596 | -0.09(-2.37%) |
May 07, 2014 | 3.910 | 3.935 | 3.770 | 3.800 | 414,978 | -0.12(-3.06%) |
May 06, 2014 | 4.110 | 4.140 | 3.840 | 3.920 | 888,034 | -0.17(-4.16%) |
May 05, 2014 | 4.360 | 4.390 | 4.090 | 4.090 | 968,867 | -0.24(-5.54%) |
May 02, 2014 | 4.500 | 4.500 | 4.330 | 4.330 | 795,561 | -0.12(-2.70%) |