Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.450 | 5.510 | 5.200 | 5.280 | 332,540 | -0.19(-3.47%) |
Apr 29, 2015 | 5.480 | 5.550 | 5.350 | 5.470 | 411,288 | -0.01(-0.18%) |
Apr 28, 2015 | 5.660 | 5.738 | 5.320 | 5.480 | 494,520 | -0.18(-3.18%) |
Apr 27, 2015 | 5.790 | 6.160 | 5.580 | 5.660 | 1,187,661 | +0.07(+1.25%) |
Apr 24, 2015 | 5.540 | 5.690 | 5.450 | 5.590 | 392,745 | +0.08(+1.45%) |
Apr 23, 2015 | 5.620 | 5.700 | 5.450 | 5.510 | 412,581 | -0.12(-2.13%) |
Apr 22, 2015 | 5.620 | 5.750 | 5.550 | 5.630 | 527,897 | +0.09(+1.62%) |
Apr 21, 2015 | 5.280 | 5.670 | 5.280 | 5.540 | 904,679 | +0.27(+5.12%) |
Apr 20, 2015 | 5.280 | 5.290 | 5.030 | 5.270 | 676,764 | -0.03(-0.57%) |
Apr 17, 2015 | 5.300 | 5.470 | 5.200 | 5.300 | 435,400 | -0.04(-0.75%) |
Apr 16, 2015 | 5.610 | 5.710 | 5.300 | 5.340 | 659,707 | -0.31(-5.49%) |
Apr 15, 2015 | 5.720 | 5.840 | 5.600 | 5.650 | 438,958 | +0.00(+0.00%) |
Apr 14, 2015 | 5.670 | 5.710 | 5.510 | 5.650 | 286,154 | -0.05(-0.88%) |
Apr 13, 2015 | 5.720 | 6.060 | 5.640 | 5.700 | 1,268,208 | -0.03(-0.52%) |
Apr 10, 2015 | 5.700 | 5.850 | 5.260 | 5.730 | 1,356,204 | -0.01(-0.17%) |
Apr 09, 2015 | 4.950 | 6.220 | 4.950 | 5.740 | 3,173,214 | +0.88(+18.11%) |
Apr 08, 2015 | 4.800 | 5.200 | 4.760 | 4.860 | 1,017,027 | +0.09(+1.89%) |
Apr 07, 2015 | 4.740 | 4.780 | 4.620 | 4.770 | 285,596 | +0.10(+2.14%) |
Apr 06, 2015 | 4.450 | 4.740 | 4.402 | 4.670 | 451,869 | +0.25(+5.66%) |
Apr 02, 2015 | 4.360 | 4.420 | 4.420 | 4.420 | 177,200 | +0.07(+1.61%) |
Apr 01, 2015 | 4.500 | 4.500 | 4.325 | 4.350 | 280,159 | +0.05(+1.16%) |
Mar 31, 2015 | 4.500 | 4.500 | 4.100 | 4.300 | 723,719 | -0.20(-4.44%) |
Mar 30, 2015 | 4.520 | 4.650 | 4.470 | 4.500 | 331,753 | +0.00(+0.00%) |
Mar 27, 2015 | 4.570 | 4.620 | 4.450 | 4.500 | 331,063 | -0.08(-1.75%) |
Mar 26, 2015 | 4.800 | 4.800 | 4.510 | 4.580 | 321,722 | -0.21(-4.38%) |
Mar 25, 2015 | 4.640 | 4.850 | 4.620 | 4.790 | 646,308 | +0.21(+4.59%) |
Mar 24, 2015 | 5.010 | 5.050 | 4.530 | 4.580 | 2,724,973 | -1.61(-26.01%) |
Mar 23, 2015 | 6.100 | 6.260 | 5.920 | 6.190 | 857,200 | +0.15(+2.48%) |
Mar 20, 2015 | 6.220 | 6.320 | 6.010 | 6.040 | 577,932 | -0.13(-2.11%) |
Mar 19, 2015 | 5.760 | 6.270 | 5.760 | 6.170 | 619,983 | +0.42(+7.30%) |
Mar 18, 2015 | 5.650 | 5.820 | 5.500 | 5.750 | 280,905 | +0.10(+1.77%) |
Mar 17, 2015 | 5.700 | 5.930 | 5.630 | 5.650 | 317,580 | -0.05(-0.88%) |
Mar 16, 2015 | 5.760 | 6.030 | 5.680 | 5.700 | 374,778 | -0.03(-0.52%) |
Mar 13, 2015 | 5.760 | 5.950 | 5.660 | 5.730 | 290,764 | -0.02(-0.35%) |
Mar 12, 2015 | 5.910 | 6.063 | 5.720 | 5.750 | 347,915 | -0.14(-2.38%) |
Mar 11, 2015 | 5.930 | 6.050 | 5.760 | 5.890 | 335,376 | -0.07(-1.17%) |
Mar 10, 2015 | 6.250 | 6.390 | 5.950 | 5.960 | 443,940 | -0.44(-6.88%) |
Mar 09, 2015 | 6.360 | 6.550 | 6.120 | 6.400 | 296,827 | +0.01(+0.16%) |
Mar 06, 2015 | 6.160 | 6.750 | 6.160 | 6.390 | 921,982 | +0.09(+1.43%) |
Mar 05, 2015 | 6.250 | 6.380 | 5.950 | 6.300 | 647,311 | +0.07(+1.12%) |
Mar 04, 2015 | 6.300 | 6.380 | 5.950 | 6.230 | 525,410 | -0.10(-1.58%) |
Mar 03, 2015 | 5.550 | 6.400 | 5.380 | 6.330 | 1,215,334 | +0.77(+13.85%) |
Mar 02, 2015 | 5.700 | 5.860 | 5.540 | 5.560 | 216,084 | -0.12(-2.11%) |
Feb 27, 2015 | 5.850 | 5.970 | 5.650 | 5.680 | 192,857 | -0.26(-4.38%) |
Feb 26, 2015 | 5.830 | 6.050 | 5.720 | 5.940 | 397,893 | +0.09(+1.54%) |
Feb 25, 2015 | 5.530 | 5.950 | 5.530 | 5.850 | 376,788 | +0.23(+4.09%) |
Feb 24, 2015 | 5.710 | 5.750 | 5.530 | 5.620 | 292,981 | -0.13(-2.26%) |
Feb 23, 2015 | 5.860 | 5.920 | 5.720 | 5.750 | 345,729 | -0.12(-1.97%) |
Feb 20, 2015 | 5.880 | 5.950 | 5.680 | 5.865 | 264,797 | -0.05(-0.92%) |
Feb 19, 2015 | 6.230 | 6.290 | 5.800 | 5.920 | 560,383 | -0.37(-5.88%) |
Feb 18, 2015 | 6.100 | 6.450 | 5.960 | 6.290 | 972,825 | +0.33(+5.54%) |
Feb 17, 2015 | 5.500 | 6.190 | 5.500 | 5.960 | 1,296,495 | +0.50(+9.16%) |
Feb 13, 2015 | 5.350 | 5.460 | 5.460 | 5.460 | 382,100 | +0.16(+3.02%) |
Feb 12, 2015 | 5.210 | 5.410 | 5.140 | 5.300 | 346,553 | +0.14(+2.63%) |
Feb 11, 2015 | 5.060 | 5.210 | 5.030 | 5.164 | 256,923 | +0.05(+1.06%) |
Feb 10, 2015 | 5.170 | 5.200 | 5.050 | 5.110 | 187,801 | -0.05(-0.97%) |
Feb 09, 2015 | 5.200 | 5.270 | 5.110 | 5.160 | 168,377 | -0.08(-1.53%) |
Feb 06, 2015 | 5.400 | 5.550 | 5.120 | 5.240 | 398,736 | -0.03(-0.57%) |
Feb 05, 2015 | 5.370 | 5.400 | 5.200 | 5.270 | 227,074 | +0.04(+0.76%) |
Feb 04, 2015 | 5.040 | 5.477 | 4.970 | 5.230 | 1,046,323 | +0.25(+5.02%) |
Feb 03, 2015 | 4.940 | 5.030 | 4.850 | 4.980 | 269,457 | +0.06(+1.22%) |
Feb 02, 2015 | 4.960 | 4.980 | 4.800 | 4.920 | 215,779 | -0.06(-1.20%) |
Jan 30, 2015 | 4.980 | 4.980 | 4.850 | 4.980 | 358,792 | -0.11(-2.16%) |
Jan 29, 2015 | 4.970 | 5.090 | 4.840 | 5.090 | 461,920 | +0.05(+0.99%) |
Jan 28, 2015 | 5.160 | 5.340 | 4.980 | 5.040 | 676,213 | +0.05(+1.00%) |
Jan 27, 2015 | 4.900 | 5.046 | 4.850 | 4.990 | 177,693 | +0.05(+1.01%) |
Jan 26, 2015 | 5.080 | 5.090 | 4.900 | 4.940 | 193,865 | -0.14(-2.76%) |
Jan 23, 2015 | 4.960 | 5.170 | 4.930 | 5.080 | 372,055 | +0.07(+1.40%) |
Jan 22, 2015 | 5.200 | 5.240 | 4.860 | 5.010 | 828,601 | -0.12(-2.34%) |
Jan 21, 2015 | 5.060 | 5.170 | 4.880 | 5.130 | 578,712 | +0.10(+1.99%) |
Jan 20, 2015 | 5.200 | 5.250 | 4.800 | 5.030 | 495,158 | -0.07(-1.37%) |
Jan 16, 2015 | 5.220 | 5.295 | 4.990 | 5.100 | 716,753 | +0.03(+0.59%) |
Jan 15, 2015 | 5.260 | 5.260 | 4.920 | 5.070 | 1,092,899 | +0.28(+5.85%) |
Jan 14, 2015 | 4.850 | 4.850 | 4.590 | 4.790 | 582,313 | -0.08(-1.64%) |
Jan 13, 2015 | 5.230 | 5.370 | 4.770 | 4.870 | 921,510 | -0.32(-6.17%) |
Jan 12, 2015 | 5.220 | 5.240 | 4.990 | 5.190 | 599,767 | -0.02(-0.38%) |
Jan 09, 2015 | 5.270 | 5.419 | 5.170 | 5.210 | 355,290 | -0.09(-1.70%) |
Jan 08, 2015 | 5.300 | 5.331 | 5.060 | 5.300 | 687,917 | +0.02(+0.38%) |
Jan 07, 2015 | 5.460 | 5.470 | 5.150 | 5.280 | 763,385 | -0.10(-1.86%) |
Jan 06, 2015 | 5.490 | 5.699 | 5.100 | 5.380 | 850,123 | -0.08(-1.47%) |
Jan 05, 2015 | 5.450 | 5.600 | 5.330 | 5.460 | 562,138 | +0.03(+0.55%) |
Jan 02, 2015 | 5.340 | 5.599 | 5.290 | 5.430 | 809,291 | +0.11(+2.07%) |
Dec 31, 2014 | 5.570 | 5.320 | 5.320 | 5.320 | 1,122,400 | -0.24(-4.32%) |
Dec 30, 2014 | 5.940 | 5.940 | 5.500 | 5.560 | 1,189,488 | -0.30(-5.12%) |
Dec 29, 2014 | 6.200 | 6.260 | 5.800 | 5.860 | 1,129,432 | -0.27(-4.40%) |
Dec 26, 2014 | 5.820 | 6.263 | 5.820 | 6.130 | 1,216,905 | +0.32(+5.51%) |
Dec 24, 2014 | 5.810 | 5.810 | 5.810 | 5.810 | 721,200 | -0.11(-1.86%) |
Dec 23, 2014 | 6.230 | 6.610 | 5.880 | 5.920 | 5,433,242 | +0.60(+11.28%) |
Dec 22, 2014 | 6.010 | 6.050 | 5.240 | 5.320 | 1,898,932 | -0.78(-12.79%) |
Dec 19, 2014 | 5.980 | 6.120 | 5.850 | 6.100 | 877,709 | +0.11(+1.84%) |
Dec 18, 2014 | 5.960 | 6.500 | 5.890 | 5.990 | 1,554,793 | +0.17(+2.92%) |
Dec 17, 2014 | 5.850 | 6.240 | 5.779 | 5.820 | 1,301,902 | +0.12(+2.11%) |
Dec 16, 2014 | 6.460 | 6.640 | 5.700 | 5.700 | 2,242,939 | -0.88(-13.37%) |
Dec 15, 2014 | 7.590 | 7.620 | 6.500 | 6.580 | 2,333,473 | -1.04(-13.65%) |
Dec 12, 2014 | 7.810 | 7.930 | 7.540 | 7.620 | 663,047 | -0.31(-3.91%) |
Dec 11, 2014 | 8.200 | 8.360 | 7.740 | 7.930 | 1,113,850 | -0.09(-1.12%) |
Dec 10, 2014 | 8.330 | 8.646 | 7.900 | 8.020 | 1,650,539 | -0.18(-2.20%) |
Dec 09, 2014 | 7.640 | 8.280 | 7.340 | 8.200 | 1,907,049 | +0.02(+0.24%) |
Dec 08, 2014 | 7.600 | 8.570 | 7.600 | 8.180 | 4,920,856 | +0.70(+9.36%) |
Dec 05, 2014 | 7.580 | 7.750 | 7.230 | 7.480 | 1,400,113 | +0.05(+0.67%) |
Dec 04, 2014 | 6.910 | 8.100 | 6.910 | 7.430 | 5,323,391 | +0.57(+8.31%) |
Dec 03, 2014 | 6.740 | 6.980 | 6.720 | 6.860 | 260,906 | +0.04(+0.59%) |
Dec 02, 2014 | 6.990 | 7.280 | 6.750 | 6.820 | 782,859 | +0.12(+1.79%) |
Dec 01, 2014 | 7.170 | 7.170 | 6.680 | 6.700 | 577,883 | -0.53(-7.33%) |
Nov 28, 2014 | 7.260 | 7.330 | 7.090 | 7.230 | 284,780 | +0.05(+0.70%) |
Nov 26, 2014 | 7.250 | 7.180 | 7.180 | 7.180 | 465,800 | +0.01(+0.14%) |
Nov 25, 2014 | 7.150 | 7.190 | 6.765 | 7.170 | 816,432 | -0.02(-0.28%) |
Nov 24, 2014 | 7.420 | 7.570 | 7.130 | 7.190 | 846,558 | +0.01(+0.14%) |
Nov 21, 2014 | 7.330 | 7.770 | 7.060 | 7.180 | 2,107,786 | +0.21(+3.01%) |
Nov 20, 2014 | 6.740 | 7.040 | 6.740 | 6.970 | 459,606 | +0.23(+3.41%) |
Nov 19, 2014 | 6.800 | 6.920 | 6.610 | 6.740 | 544,122 | -0.15(-2.18%) |
Nov 18, 2014 | 6.890 | 7.150 | 6.850 | 6.890 | 622,086 | -0.07(-1.01%) |
Nov 17, 2014 | 7.100 | 7.250 | 6.730 | 6.960 | 1,119,130 | -0.39(-5.31%) |
Nov 14, 2014 | 6.500 | 7.480 | 6.450 | 7.350 | 2,459,704 | +0.79(+12.04%) |
Nov 13, 2014 | 7.110 | 7.180 | 6.500 | 6.560 | 1,216,845 | -0.64(-8.89%) |
Nov 12, 2014 | 7.040 | 7.630 | 6.960 | 7.200 | 1,685,144 | -0.29(-3.87%) |
Nov 11, 2014 | 7.120 | 7.950 | 7.120 | 7.490 | 9,975,610 | +1.05(+16.30%) |
Nov 10, 2014 | 6.000 | 6.720 | 5.850 | 6.440 | 2,502,210 | +0.93(+16.88%) |
Nov 07, 2014 | 5.720 | 5.830 | 5.510 | 5.510 | 649,941 | -0.21(-3.67%) |
Nov 06, 2014 | 5.770 | 5.890 | 5.660 | 5.720 | 269,712 | -0.08(-1.38%) |
Nov 05, 2014 | 6.350 | 6.519 | 5.800 | 5.800 | 711,389 | -0.55(-8.66%) |
Nov 04, 2014 | 6.170 | 6.720 | 6.170 | 6.350 | 1,523,856 | +0.18(+2.92%) |
Nov 03, 2014 | 5.750 | 6.250 | 5.530 | 6.170 | 1,195,131 | +0.47(+8.25%) |
Oct 31, 2014 | 5.720 | 5.750 | 5.510 | 5.700 | 482,147 | +0.14(+2.52%) |
Oct 30, 2014 | 5.380 | 5.670 | 5.300 | 5.560 | 609,905 | +0.23(+4.32%) |
Oct 29, 2014 | 5.300 | 5.470 | 5.300 | 5.330 | 331,878 | -0.05(-0.93%) |
Oct 28, 2014 | 5.180 | 5.430 | 5.150 | 5.380 | 399,393 | +0.19(+3.66%) |
Oct 27, 2014 | 5.320 | 5.290 | 5.290 | 5.190 | 302,272 | -0.10(-1.89%) |
Oct 24, 2014 | 5.410 | 5.490 | 5.260 | 5.290 | 517,939 | -0.09(-1.67%) |
Oct 23, 2014 | 5.330 | 5.500 | 5.220 | 5.380 | 784,167 | +0.05(+0.94%) |
Oct 22, 2014 | 5.430 | 5.620 | 5.211 | 5.330 | 914,991 | -0.12(-2.20%) |
Oct 21, 2014 | 5.400 | 5.880 | 5.400 | 5.450 | 1,342,970 | +0.08(+1.49%) |
Oct 20, 2014 | 5.090 | 5.690 | 5.090 | 5.370 | 892,571 | +0.12(+2.29%) |
Oct 17, 2014 | 5.160 | 5.800 | 5.134 | 5.250 | 1,791,675 | +0.09(+1.74%) |
Oct 16, 2014 | 4.510 | 5.246 | 4.450 | 5.160 | 1,272,364 | +0.46(+9.79%) |
Oct 15, 2014 | 4.450 | 4.770 | 4.420 | 4.700 | 715,572 | +0.10(+2.17%) |
Oct 14, 2014 | 4.780 | 4.910 | 4.560 | 4.600 | 735,843 | +0.00(+0.00%) |
Oct 13, 2014 | 4.840 | 4.964 | 4.480 | 4.600 | 815,496 | -0.31(-6.31%) |
Oct 10, 2014 | 5.080 | 5.270 | 4.660 | 4.910 | 1,268,652 | -0.25(-4.84%) |
Oct 09, 2014 | 5.380 | 5.440 | 5.080 | 5.160 | 1,566,200 | -0.33(-6.01%) |
Oct 08, 2014 | 5.630 | 5.950 | 5.270 | 5.490 | 2,611,706 | +0.10(+1.86%) |
Oct 07, 2014 | 5.630 | 5.710 | 5.340 | 5.390 | 1,900,985 | -0.35(-6.10%) |
Oct 06, 2014 | 5.650 | 5.880 | 5.563 | 5.740 | 1,234,314 | +0.10(+1.77%) |
Oct 03, 2014 | 6.120 | 6.150 | 5.550 | 5.640 | 2,422,495 | -0.30(-5.05%) |
Oct 02, 2014 | 6.400 | 6.880 | 5.900 | 5.940 | 4,421,899 | +0.05(+0.85%) |
Oct 01, 2014 | 6.580 | 6.850 | 5.760 | 5.890 | 3,505,270 | -0.98(-14.26%) |
Sep 30, 2014 | 8.200 | 8.300 | 6.840 | 6.870 | 5,313,211 | -1.88(-21.49%) |
Sep 29, 2014 | 8.710 | 9.140 | 8.650 | 8.750 | 2,018,635 | -0.20(-2.23%) |
Sep 26, 2014 | 9.120 | 9.500 | 8.800 | 8.950 | 2,854,366 | -0.16(-1.76%) |
Sep 25, 2014 | 8.400 | 9.350 | 8.030 | 9.110 | 3,234,819 | +0.64(+7.56%) |
Sep 24, 2014 | 8.430 | 8.700 | 7.960 | 8.470 | 2,953,583 | +0.14(+1.68%) |
Sep 23, 2014 | 7.460 | 8.870 | 7.260 | 8.330 | 10,245,561 | +1.22(+17.16%) |
Sep 22, 2014 | 7.390 | 7.500 | 7.100 | 7.110 | 906,729 | -0.46(-6.08%) |
Sep 19, 2014 | 7.020 | 7.950 | 7.000 | 7.570 | 3,227,365 | +0.46(+6.47%) |
Sep 18, 2014 | 6.950 | 7.630 | 6.950 | 7.110 | 2,375,646 | +0.12(+1.72%) |
Sep 17, 2014 | 7.320 | 7.430 | 6.860 | 6.990 | 1,829,608 | -0.46(-6.17%) |
Sep 16, 2014 | 7.240 | 7.560 | 7.010 | 7.450 | 1,363,611 | +0.18(+2.48%) |
Sep 15, 2014 | 8.080 | 8.250 | 7.240 | 7.270 | 1,841,497 | -0.93(-11.34%) |
Sep 12, 2014 | 8.550 | 8.550 | 8.130 | 8.200 | 699,771 | -0.12(-1.44%) |
Sep 11, 2014 | 8.020 | 8.830 | 7.920 | 8.320 | 2,744,623 | +0.19(+2.34%) |
Sep 10, 2014 | 8.570 | 8.990 | 8.030 | 8.130 | 2,029,525 | -0.62(-7.09%) |
Sep 09, 2014 | 9.180 | 9.570 | 8.500 | 8.750 | 3,475,957 | -0.46(-4.99%) |
Sep 08, 2014 | 8.390 | 9.410 | 8.210 | 9.210 | 4,799,426 | +0.96(+11.64%) |
Sep 05, 2014 | 8.530 | 8.605 | 8.200 | 8.250 | 1,276,395 | -0.33(-3.85%) |
Sep 04, 2014 | 8.520 | 9.000 | 8.520 | 8.580 | 1,707,319 | +0.03(+0.35%) |
Sep 03, 2014 | 8.650 | 9.460 | 8.400 | 8.550 | 6,175,790 | -0.35(-3.93%) |
Sep 02, 2014 | 9.770 | 9.770 | 8.610 | 8.900 | 4,407,062 | -0.40(-4.30%) |
Aug 29, 2014 | 10.06 | 9.300 | 9.300 | 9.300 | 5,500,900 | -0.55(-5.58%) |
Aug 28, 2014 | 9.470 | 10.17 | 9.160 | 9.850 | 6,070,301 | +0.25(+2.60%) |
Aug 27, 2014 | 10.17 | 10.92 | 9.460 | 9.600 | 13,633,663 | -0.72(-6.98%) |
Aug 26, 2014 | 9.770 | 11.48 | 9.620 | 10.32 | 19,900,266 | +0.18(+1.78%) |
Aug 25, 2014 | 10.38 | 11.05 | 9.880 | 10.14 | 9,707,392 | -0.15(-1.46%) |
Aug 22, 2014 | 9.900 | 11.25 | 9.620 | 10.29 | 20,147,572 | +0.55(+5.65%) |
Aug 21, 2014 | 9.350 | 11.88 | 9.260 | 9.740 | 34,809,268 | +0.57(+6.22%) |
Aug 20, 2014 | 7.560 | 9.100 | 7.280 | 9.170 | 9,738,436 | +1.08(+13.35%) |
Aug 19, 2014 | 7.960 | 9.530 | 7.860 | 8.090 | 32,767,726 | +0.27(+3.45%) |
Aug 18, 2014 | 4.700 | 7.640 | 4.685 | 7.820 | 11,989,803 | +3.37(+75.73%) |
Aug 15, 2014 | 4.510 | 4.600 | 4.440 | 4.450 | 143,200 | +0.00(+0.00%) |
Aug 14, 2014 | 4.600 | 4.650 | 4.420 | 4.450 | 183,884 | -0.07(-1.55%) |
Aug 13, 2014 | 4.420 | 4.650 | 4.310 | 4.520 | 363,785 | +0.16(+3.67%) |
Aug 12, 2014 | 4.400 | 4.490 | 4.350 | 4.360 | 112,549 | +0.02(+0.46%) |
Aug 11, 2014 | 4.430 | 4.500 | 4.330 | 4.340 | 176,599 | -0.05(-1.14%) |
Aug 08, 2014 | 4.410 | 4.490 | 4.340 | 4.390 | 131,888 | +0.05(+1.15%) |
Aug 07, 2014 | 4.290 | 4.460 | 4.240 | 4.340 | 268,342 | +0.20(+4.83%) |
Aug 06, 2014 | 4.190 | 4.300 | 4.140 | 4.140 | 124,010 | -0.08(-1.90%) |
Aug 05, 2014 | 4.250 | 4.301 | 4.140 | 4.220 | 156,461 | -0.09(-2.09%) |
Aug 04, 2014 | 4.210 | 4.390 | 4.200 | 4.310 | 114,652 | +0.11(+2.62%) |
Aug 01, 2014 | 4.060 | 4.230 | 3.900 | 4.200 | 265,619 | +0.09(+2.19%) |
Jul 31, 2014 | 4.230 | 4.280 | 4.000 | 4.110 | 308,050 | -0.21(-4.86%) |
Jul 30, 2014 | 4.500 | 4.515 | 4.280 | 4.320 | 103,802 | -0.13(-2.92%) |
Jul 29, 2014 | 4.600 | 4.650 | 4.400 | 4.450 | 216,009 | -0.14(-3.05%) |
Jul 28, 2014 | 4.580 | 4.700 | 4.500 | 4.590 | 428,061 | +0.15(+3.38%) |
Jul 25, 2014 | 4.290 | 4.550 | 4.290 | 4.440 | 333,908 | +0.12(+2.78%) |
Jul 24, 2014 | 4.270 | 4.420 | 4.240 | 4.320 | 331,690 | +0.15(+3.60%) |
Jul 23, 2014 | 4.250 | 4.350 | 4.131 | 4.170 | 202,538 | -0.10(-2.34%) |
Jul 22, 2014 | 4.020 | 4.320 | 3.960 | 4.270 | 447,485 | +0.27(+6.75%) |
Jul 21, 2014 | 3.960 | 4.040 | 3.900 | 4.000 | 164,510 | +0.03(+0.76%) |
Jul 18, 2014 | 3.920 | 4.090 | 3.850 | 3.970 | 284,835 | +0.04(+1.02%) |
Jul 17, 2014 | 3.980 | 4.000 | 3.830 | 3.930 | 283,412 | -0.07(-1.75%) |
Jul 16, 2014 | 4.010 | 4.100 | 3.960 | 4.000 | 69,327 | -0.02(-0.50%) |
Jul 15, 2014 | 4.140 | 4.190 | 3.980 | 4.020 | 165,661 | -0.15(-3.60%) |
Jul 14, 2014 | 4.010 | 4.280 | 3.930 | 4.170 | 353,776 | +0.26(+6.65%) |
Jul 11, 2014 | 3.970 | 4.030 | 3.860 | 3.910 | 138,372 | -0.06(-1.51%) |
Jul 10, 2014 | 3.840 | 4.050 | 3.830 | 3.970 | 178,748 | +0.00(+0.00%) |
Jul 09, 2014 | 4.080 | 4.100 | 3.883 | 3.970 | 180,679 | -0.05(-1.24%) |
Jul 08, 2014 | 4.130 | 4.140 | 3.860 | 4.020 | 365,851 | -0.16(-3.83%) |
Jul 07, 2014 | 4.450 | 4.450 | 4.120 | 4.180 | 216,123 | -0.09(-2.11%) |
Jul 03, 2014 | 4.210 | 4.270 | 4.270 | 4.270 | 304,700 | +0.14(+3.39%) |
Jul 02, 2014 | 4.140 | 4.200 | 4.010 | 4.130 | 261,491 | +0.03(+0.73%) |
Jul 01, 2014 | 4.190 | 4.381 | 4.090 | 4.100 | 361,109 | -0.07(-1.68%) |
Jun 30, 2014 | 3.880 | 4.170 | 3.510 | 4.170 | 1,265,118 | +0.23(+5.84%) |
Jun 27, 2014 | 4.160 | 4.200 | 3.900 | 3.940 | 363,604 | -0.24(-5.74%) |
Jun 26, 2014 | 4.210 | 4.365 | 4.130 | 4.180 | 283,847 | -0.09(-2.11%) |
Jun 25, 2014 | 4.280 | 4.400 | 4.070 | 4.270 | 574,464 | -0.06(-1.39%) |
Jun 24, 2014 | 4.190 | 4.420 | 4.100 | 4.330 | 555,612 | +0.08(+1.88%) |
Jun 23, 2014 | 4.200 | 4.570 | 4.030 | 4.250 | 612,978 | -0.08(-1.85%) |
Jun 20, 2014 | 4.940 | 5.100 | 4.170 | 4.330 | 2,168,388 | -0.35(-7.48%) |
Jun 19, 2014 | 4.460 | 4.780 | 4.350 | 4.680 | 727,526 | +0.28(+6.36%) |
Jun 18, 2014 | 4.460 | 4.460 | 4.080 | 4.400 | 426,015 | +0.03(+0.69%) |
Jun 17, 2014 | 4.180 | 4.430 | 4.180 | 4.370 | 391,263 | +0.20(+4.80%) |
Jun 16, 2014 | 4.000 | 4.440 | 3.970 | 4.170 | 424,480 | +0.13(+3.22%) |
Jun 13, 2014 | 4.530 | 4.660 | 4.020 | 4.040 | 1,062,538 | -0.49(-10.82%) |
Jun 12, 2014 | 4.850 | 4.850 | 4.460 | 4.530 | 779,639 | -0.36(-7.36%) |
Jun 11, 2014 | 4.500 | 5.080 | 4.400 | 4.890 | 1,339,262 | +0.41(+9.15%) |
Jun 10, 2014 | 4.400 | 4.650 | 4.300 | 4.480 | 557,866 | +0.60(+15.46%) |
Jun 06, 2014 | 3.790 | 3.920 | 3.760 | 3.880 | 469,881 | +0.13(+3.47%) |
Jun 05, 2014 | 3.700 | 4.080 | 3.700 | 3.750 | 1,122,791 | +0.06(+1.63%) |
Jun 04, 2014 | 3.380 | 3.900 | 3.380 | 3.690 | 1,756,444 | +0.33(+9.82%) |
Jun 03, 2014 | 3.270 | 3.430 | 3.220 | 3.360 | 179,940 | +0.09(+2.75%) |
Jun 02, 2014 | 3.260 | 3.320 | 3.150 | 3.270 | 134,473 | -0.01(-0.30%) |
May 30, 2014 | 3.410 | 3.450 | 3.120 | 3.280 | 414,708 | -0.11(-3.24%) |
May 29, 2014 | 3.070 | 3.490 | 3.050 | 3.390 | 985,535 | +0.39(+13.00%) |
May 28, 2014 | 2.930 | 3.180 | 2.800 | 3.000 | 551,101 | +0.16(+5.63%) |
May 27, 2014 | 3.090 | 3.091 | 2.810 | 2.840 | 559,297 | -0.21(-6.89%) |
May 23, 2014 | 2.460 | 3.050 | 3.050 | 3.050 | 1,731,100 | +0.64(+26.56%) |
May 22, 2014 | 2.500 | 2.580 | 2.330 | 2.410 | 206,732 | -0.06(-2.43%) |
May 21, 2014 | 2.380 | 2.600 | 2.330 | 2.470 | 382,858 | +0.08(+3.35%) |
May 20, 2014 | 2.520 | 2.581 | 2.350 | 2.390 | 437,383 | -0.21(-8.08%) |
May 19, 2014 | 2.890 | 2.990 | 2.570 | 2.600 | 563,752 | -0.28(-9.72%) |
May 16, 2014 | 3.000 | 3.000 | 2.832 | 2.880 | 114,261 | -0.09(-3.03%) |
May 15, 2014 | 2.880 | 3.070 | 2.850 | 2.970 | 180,490 | +0.01(+0.34%) |
May 14, 2014 | 3.160 | 3.240 | 2.930 | 2.960 | 365,355 | -0.25(-7.79%) |
May 13, 2014 | 2.820 | 3.330 | 2.820 | 3.210 | 587,495 | +0.38(+13.43%) |
May 12, 2014 | 2.970 | 3.010 | 2.810 | 2.830 | 211,718 | -0.08(-2.75%) |
May 09, 2014 | 3.040 | 3.220 | 2.860 | 2.910 | 350,604 | +0.10(+3.56%) |
May 08, 2014 | 2.890 | 2.990 | 2.810 | 2.810 | 113,687 | -0.09(-3.10%) |
May 07, 2014 | 3.180 | 3.220 | 2.830 | 2.900 | 362,021 | -0.31(-9.66%) |
May 06, 2014 | 3.530 | 3.530 | 3.180 | 3.210 | 237,050 | -0.33(-9.32%) |
May 05, 2014 | 3.630 | 3.640 | 3.500 | 3.540 | 100,932 | -0.13(-3.54%) |
May 02, 2014 | 3.680 | 3.720 | 3.640 | 3.670 | 40,974 | -0.05(-1.34%) |