Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 4.130 | 4.250 | 4.130 | 4.210 | 35,376 | +0.06(+1.45%) |
Oct 29, 2015 | 4.150 | 4.160 | 4.120 | 4.150 | 10,531 | -0.01(-0.24%) |
Oct 28, 2015 | 4.110 | 4.200 | 4.110 | 4.160 | 28,313 | +0.04(+0.97%) |
Oct 27, 2015 | 4.190 | 4.190 | 4.120 | 4.120 | 24,900 | +0.02(+0.49%) |
Oct 26, 2015 | 4.100 | 4.120 | 4.100 | 4.100 | 57,652 | -0.03(-0.73%) |
Oct 23, 2015 | 4.140 | 4.150 | 4.120 | 4.130 | 19,513 | -0.02(-0.48%) |
Oct 22, 2015 | 4.170 | 4.200 | 4.120 | 4.150 | 12,006 | -0.04(-0.95%) |
Oct 21, 2015 | 4.230 | 4.306 | 4.070 | 4.190 | 31,007 | +0.00(+0.00%) |
Oct 20, 2015 | 4.080 | 4.220 | 4.080 | 4.190 | 25,119 | +0.09(+2.20%) |
Oct 19, 2015 | 4.080 | 4.160 | 4.080 | 4.100 | 38,547 | +0.00(+0.00%) |
Oct 16, 2015 | 4.200 | 4.470 | 4.100 | 4.100 | 37,077 | -0.12(-2.84%) |
Oct 15, 2015 | 4.400 | 4.400 | 4.200 | 4.220 | 49,400 | -0.14(-3.21%) |
Oct 14, 2015 | 4.250 | 4.410 | 4.250 | 4.360 | 14,975 | +0.09(+2.11%) |
Oct 13, 2015 | 4.640 | 4.700 | 4.220 | 4.270 | 76,221 | -0.42(-8.96%) |
Oct 12, 2015 | 4.720 | 4.750 | 4.650 | 4.690 | 5,574 | -0.06(-1.26%) |
Oct 09, 2015 | 4.700 | 4.830 | 4.700 | 4.750 | 5,447 | -0.08(-1.66%) |
Oct 08, 2015 | 4.790 | 4.930 | 4.735 | 4.830 | 20,738 | +0.06(+1.26%) |
Oct 07, 2015 | 4.520 | 4.870 | 4.500 | 4.770 | 34,801 | +0.27(+6.00%) |
Oct 06, 2015 | 4.710 | 4.956 | 4.500 | 4.500 | 21,453 | -0.21(-4.46%) |
Oct 05, 2015 | 4.470 | 4.930 | 4.470 | 4.710 | 56,986 | +0.24(+5.37%) |
Oct 02, 2015 | 4.260 | 4.500 | 4.250 | 4.470 | 31,153 | +0.19(+4.44%) |
Oct 01, 2015 | 4.210 | 4.340 | 4.160 | 4.280 | 28,010 | +0.10(+2.39%) |
Sep 30, 2015 | 4.440 | 4.440 | 4.100 | 4.180 | 172,068 | -0.23(-5.22%) |
Sep 29, 2015 | 4.640 | 4.640 | 4.310 | 4.410 | 120,879 | -0.17(-3.71%) |
Sep 28, 2015 | 4.900 | 4.900 | 4.230 | 4.580 | 140,974 | -0.32(-6.53%) |
Sep 25, 2015 | 5.090 | 5.090 | 4.890 | 4.900 | 37,217 | -0.23(-4.48%) |
Sep 24, 2015 | 5.500 | 5.525 | 4.963 | 5.130 | 146,684 | -0.38(-6.90%) |
Sep 23, 2015 | 5.590 | 5.630 | 5.510 | 5.510 | 9,878 | -0.10(-1.78%) |
Sep 22, 2015 | 5.650 | 5.650 | 5.540 | 5.610 | 23,675 | +0.08(+1.45%) |
Sep 21, 2015 | 5.750 | 5.780 | 5.520 | 5.530 | 36,399 | -0.18(-3.15%) |
Sep 18, 2015 | 5.810 | 5.820 | 5.650 | 5.710 | 35,138 | -0.14(-2.39%) |
Sep 17, 2015 | 5.810 | 5.910 | 5.760 | 5.850 | 9,073 | +0.01(+0.17%) |
Sep 16, 2015 | 5.800 | 6.100 | 5.785 | 5.840 | 43,311 | +0.08(+1.30%) |
Sep 15, 2015 | 6.150 | 6.150 | 5.650 | 5.765 | 74,430 | -0.69(-10.62%) |
Sep 14, 2015 | 6.410 | 6.470 | 6.380 | 6.450 | 18,484 | +0.07(+1.10%) |
Sep 11, 2015 | 6.290 | 6.500 | 6.270 | 6.380 | 37,513 | +0.09(+1.43%) |
Sep 10, 2015 | 6.270 | 6.300 | 6.240 | 6.290 | 12,304 | +0.05(+0.80%) |
Sep 09, 2015 | 6.190 | 6.320 | 6.173 | 6.240 | 56,967 | +0.13(+2.13%) |
Sep 08, 2015 | 6.190 | 6.190 | 6.050 | 6.110 | 39,415 | +0.00(+0.00%) |
Sep 04, 2015 | 6.040 | 6.110 | 6.110 | 6.110 | 20,000 | +0.00(+0.00%) |
Sep 03, 2015 | 5.940 | 6.110 | 5.850 | 6.110 | 49,141 | +0.17(+2.86%) |
Sep 02, 2015 | 5.800 | 5.950 | 5.775 | 5.940 | 32,114 | +0.12(+2.06%) |
Sep 01, 2015 | 5.730 | 5.960 | 5.670 | 5.820 | 51,396 | +0.04(+0.69%) |
Aug 31, 2015 | 5.720 | 5.790 | 5.630 | 5.780 | 36,591 | +0.06(+1.05%) |
Aug 28, 2015 | 5.770 | 5.930 | 5.630 | 5.720 | 58,169 | -0.09(-1.55%) |
Aug 27, 2015 | 5.790 | 5.970 | 5.750 | 5.810 | 82,879 | +0.06(+1.04%) |
Aug 26, 2015 | 5.940 | 5.980 | 5.580 | 5.750 | 72,035 | -0.13(-2.21%) |
Aug 25, 2015 | 6.140 | 6.170 | 5.830 | 5.880 | 71,685 | -0.15(-2.49%) |
Aug 24, 2015 | 5.920 | 6.170 | 5.920 | 6.030 | 227,538 | -0.22(-3.52%) |
Aug 21, 2015 | 6.220 | 6.250 | 6.190 | 6.250 | 210,296 | -0.03(-0.48%) |
Aug 20, 2015 | 6.290 | 6.330 | 6.170 | 6.280 | 65,870 | -0.07(-1.10%) |
Aug 19, 2015 | 6.190 | 6.350 | 6.180 | 6.350 | 55,065 | +0.13(+2.09%) |
Aug 18, 2015 | 6.160 | 6.250 | 6.150 | 6.220 | 45,587 | +0.03(+0.48%) |
Aug 17, 2015 | 6.170 | 6.248 | 6.160 | 6.190 | 21,243 | -0.06(-0.96%) |
Aug 14, 2015 | 6.150 | 6.250 | 6.100 | 6.250 | 39,071 | +0.03(+0.48%) |
Aug 13, 2015 | 6.180 | 6.220 | 6.140 | 6.220 | 49,849 | +0.07(+1.14%) |
Aug 12, 2015 | 6.070 | 6.240 | 5.930 | 6.150 | 515,302 | -0.05(-0.81%) |
Aug 11, 2015 | 5.980 | 6.200 | 5.850 | 6.200 | 102,339 | +0.05(+0.81%) |
Aug 10, 2015 | 6.060 | 6.150 | 5.960 | 6.150 | 97,165 | +0.14(+2.33%) |
Aug 07, 2015 | 6.010 | 6.050 | 5.802 | 6.010 | 31,745 | -0.03(-0.50%) |
Aug 06, 2015 | 6.020 | 6.150 | 5.860 | 6.040 | 98,147 | -0.03(-0.49%) |
Aug 05, 2015 | 5.940 | 6.070 | 5.730 | 6.070 | 85,526 | +0.15(+2.53%) |
Aug 04, 2015 | 5.890 | 5.990 | 5.820 | 5.920 | 31,637 | +0.01(+0.17%) |
Aug 03, 2015 | 6.020 | 6.080 | 5.640 | 5.910 | 72,433 | -0.26(-4.21%) |
Jul 31, 2015 | 6.000 | 6.180 | 5.870 | 6.170 | 119,300 | +0.17(+2.83%) |
Jul 30, 2015 | 5.860 | 6.080 | 5.800 | 6.000 | 57,356 | +0.08(+1.35%) |
Jul 29, 2015 | 5.780 | 5.955 | 5.770 | 5.920 | 26,983 | +0.18(+3.14%) |
Jul 28, 2015 | 5.625 | 5.860 | 5.625 | 5.740 | 17,235 | +0.06(+1.06%) |
Jul 27, 2015 | 5.750 | 5.770 | 5.650 | 5.680 | 59,658 | -0.23(-3.89%) |
Jul 24, 2015 | 5.900 | 5.920 | 5.690 | 5.910 | 71,831 | -0.04(-0.67%) |
Jul 23, 2015 | 6.120 | 6.120 | 5.840 | 5.950 | 17,575 | -0.17(-2.78%) |
Jul 22, 2015 | 5.970 | 6.130 | 5.950 | 6.120 | 68,951 | +0.12(+2.00%) |
Jul 21, 2015 | 5.920 | 6.150 | 5.920 | 6.000 | 113,001 | +0.10(+1.69%) |
Jul 20, 2015 | 5.820 | 5.900 | 5.545 | 5.900 | 39,328 | +0.09(+1.55%) |
Jul 17, 2015 | 5.830 | 5.876 | 5.680 | 5.810 | 18,591 | -0.04(-0.68%) |
Jul 16, 2015 | 5.740 | 6.000 | 5.672 | 5.850 | 43,282 | +0.11(+1.92%) |
Jul 15, 2015 | 5.780 | 5.850 | 5.428 | 5.740 | 85,463 | -0.11(-1.88%) |
Jul 14, 2015 | 5.770 | 5.920 | 5.650 | 5.850 | 53,981 | +0.03(+0.52%) |
Jul 13, 2015 | 5.620 | 5.960 | 5.620 | 5.820 | 76,444 | +0.24(+4.30%) |
Jul 10, 2015 | 5.530 | 5.670 | 5.424 | 5.580 | 51,123 | +0.17(+3.14%) |
Jul 09, 2015 | 5.290 | 5.700 | 5.290 | 5.410 | 75,584 | +0.04(+0.74%) |
Jul 08, 2015 | 5.380 | 5.630 | 5.160 | 5.370 | 751,826 | -0.26(-4.62%) |
Jul 07, 2015 | 5.840 | 5.840 | 5.180 | 5.630 | 194,954 | -0.29(-4.90%) |
Jul 06, 2015 | 6.000 | 6.020 | 5.625 | 5.920 | 85,001 | -0.15(-2.47%) |
Jul 02, 2015 | 5.980 | 6.070 | 6.070 | 6.070 | 116,600 | +0.06(+1.00%) |
Jul 01, 2015 | 5.980 | 6.130 | 5.520 | 6.010 | 112,631 | -0.02(-0.33%) |
Jun 30, 2015 | 5.820 | 6.080 | 5.750 | 6.030 | 75,001 | +0.13(+2.20%) |
Jun 29, 2015 | 6.070 | 6.070 | 5.600 | 5.900 | 91,768 | -0.26(-4.22%) |
Jun 26, 2015 | 6.340 | 6.340 | 5.900 | 6.160 | 251,412 | -0.15(-2.38%) |
Jun 25, 2015 | 6.560 | 6.720 | 6.310 | 6.310 | 60,129 | -0.29(-4.39%) |
Jun 24, 2015 | 6.330 | 6.810 | 6.310 | 6.600 | 120,275 | +0.29(+4.60%) |
Jun 23, 2015 | 6.280 | 6.330 | 6.180 | 6.310 | 85,196 | +0.05(+0.80%) |
Jun 22, 2015 | 6.290 | 6.290 | 6.180 | 6.260 | 40,630 | +0.00(+0.00%) |
Jun 19, 2015 | 6.300 | 6.310 | 6.140 | 6.260 | 140,409 | +0.00(+0.00%) |
Jun 18, 2015 | 6.290 | 6.300 | 6.180 | 6.260 | 76,030 | +0.00(+0.00%) |
Jun 17, 2015 | 6.240 | 6.390 | 6.200 | 6.260 | 116,612 | +0.00(+0.00%) |
Jun 16, 2015 | 6.310 | 6.310 | 6.185 | 6.260 | 82,355 | -0.05(-0.79%) |
Jun 15, 2015 | 6.230 | 6.340 | 6.100 | 6.310 | 167,876 | +0.06(+0.96%) |
Jun 12, 2015 | 6.310 | 6.400 | 6.160 | 6.250 | 53,984 | -0.05(-0.79%) |
Jun 11, 2015 | 6.300 | 6.380 | 6.220 | 6.300 | 86,755 | +0.04(+0.64%) |
Jun 10, 2015 | 6.300 | 6.350 | 6.175 | 6.260 | 51,300 | -0.04(-0.63%) |
Jun 09, 2015 | 6.180 | 6.320 | 6.170 | 6.300 | 47,935 | +0.09(+1.45%) |
Jun 08, 2015 | 6.240 | 6.270 | 6.088 | 6.210 | 52,589 | +0.01(+0.16%) |
Jun 05, 2015 | 6.250 | 6.310 | 6.080 | 6.200 | 51,039 | -0.11(-1.74%) |
Jun 04, 2015 | 6.370 | 6.370 | 6.080 | 6.310 | 82,595 | -0.12(-1.87%) |
Jun 03, 2015 | 6.350 | 6.460 | 6.300 | 6.430 | 17,665 | +0.07(+1.10%) |
Jun 02, 2015 | 6.260 | 6.450 | 6.150 | 6.360 | 137,469 | +0.07(+1.11%) |
Jun 01, 2015 | 6.200 | 6.350 | 5.970 | 6.290 | 104,159 | +0.11(+1.78%) |
May 29, 2015 | 6.100 | 6.220 | 5.960 | 6.180 | 95,725 | +0.06(+0.98%) |
May 28, 2015 | 6.150 | 6.200 | 6.050 | 6.120 | 47,498 | -0.05(-0.81%) |
May 27, 2015 | 6.280 | 6.300 | 6.120 | 6.170 | 92,448 | -0.10(-1.59%) |
May 26, 2015 | 6.040 | 6.300 | 5.960 | 6.270 | 183,386 | +0.24(+3.98%) |
May 22, 2015 | 6.010 | 6.030 | 6.030 | 6.030 | 64,700 | +0.02(+0.33%) |
May 21, 2015 | 5.960 | 6.140 | 5.950 | 6.010 | 144,355 | +0.05(+0.84%) |
May 20, 2015 | 5.980 | 6.000 | 5.930 | 5.960 | 26,023 | +0.01(+0.17%) |
May 19, 2015 | 5.880 | 5.980 | 5.860 | 5.950 | 50,990 | +0.03(+0.51%) |
May 18, 2015 | 5.920 | 5.940 | 5.820 | 5.920 | 46,637 | -0.01(-0.17%) |
May 15, 2015 | 5.880 | 5.960 | 5.740 | 5.930 | 51,883 | +0.05(+0.85%) |
May 14, 2015 | 5.900 | 5.900 | 5.800 | 5.880 | 40,644 | -0.02(-0.34%) |
May 13, 2015 | 5.880 | 5.900 | 5.820 | 5.900 | 43,468 | +0.00(+0.00%) |
May 12, 2015 | 6.090 | 6.090 | 5.700 | 5.900 | 79,169 | -0.15(-2.48%) |
May 11, 2015 | 6.010 | 6.050 | 5.745 | 6.050 | 124,325 | +0.09(+1.51%) |
May 08, 2015 | 5.550 | 6.000 | 5.520 | 5.960 | 131,500 | +0.45(+8.17%) |
May 07, 2015 | 5.580 | 5.630 | 5.510 | 5.510 | 22,594 | -0.08(-1.43%) |
May 06, 2015 | 5.650 | 5.700 | 5.580 | 5.590 | 32,997 | -0.07(-1.24%) |
May 05, 2015 | 5.680 | 5.720 | 5.630 | 5.660 | 20,932 | -0.02(-0.35%) |
May 04, 2015 | 5.710 | 5.780 | 5.631 | 5.680 | 42,304 | +0.02(+0.35%) |
May 01, 2015 | 5.790 | 5.856 | 5.660 | 5.660 | 27,734 | -0.13(-2.25%) |
Apr 30, 2015 | 5.600 | 5.800 | 5.570 | 5.790 | 28,735 | +0.14(+2.48%) |
Apr 29, 2015 | 5.630 | 5.680 | 5.580 | 5.650 | 53,646 | +0.02(+0.36%) |
Apr 28, 2015 | 5.620 | 5.709 | 5.580 | 5.630 | 25,094 | -0.05(-0.88%) |
Apr 27, 2015 | 5.890 | 6.030 | 5.570 | 5.680 | 73,222 | -0.16(-2.74%) |
Apr 24, 2015 | 5.870 | 6.060 | 5.820 | 5.840 | 42,380 | -0.02(-0.34%) |
Apr 23, 2015 | 5.840 | 6.200 | 5.810 | 5.860 | 161,678 | -0.01(-0.26%) |
Apr 22, 2015 | 5.590 | 5.889 | 5.500 | 5.875 | 96,318 | +0.32(+5.67%) |
Apr 21, 2015 | 5.700 | 5.700 | 5.510 | 5.560 | 61,337 | -0.10(-1.77%) |
Apr 20, 2015 | 5.650 | 5.710 | 5.620 | 5.660 | 38,350 | +0.00(+0.00%) |
Apr 17, 2015 | 5.700 | 5.710 | 5.650 | 5.660 | 20,000 | -0.09(-1.57%) |
Apr 16, 2015 | 5.690 | 5.840 | 5.660 | 5.750 | 62,063 | +0.08(+1.41%) |
Apr 15, 2015 | 5.660 | 5.715 | 5.650 | 5.670 | 66,979 | +0.00(+0.00%) |
Apr 14, 2015 | 5.660 | 5.680 | 5.650 | 5.670 | 287,372 | -0.02(-0.35%) |
Apr 13, 2015 | 5.700 | 5.710 | 5.640 | 5.690 | 83,361 | +0.03(+0.53%) |
Apr 10, 2015 | 5.620 | 5.700 | 5.620 | 5.660 | 289,072 | +0.05(+0.89%) |
Apr 09, 2015 | 5.440 | 5.700 | 5.440 | 5.610 | 64,043 | +0.12(+2.19%) |
Apr 08, 2015 | 5.360 | 5.640 | 5.340 | 5.490 | 137,236 | +0.16(+3.00%) |
Apr 07, 2015 | 5.270 | 5.360 | 5.077 | 5.330 | 29,056 | +0.02(+0.38%) |
Apr 06, 2015 | 5.330 | 5.390 | 5.260 | 5.310 | 42,911 | +0.01(+0.19%) |
Apr 02, 2015 | 5.000 | 5.300 | 5.300 | 5.300 | 69,500 | +0.27(+5.37%) |
Apr 01, 2015 | 4.890 | 5.300 | 4.830 | 5.030 | 153,985 | +0.18(+3.71%) |
Mar 31, 2015 | 4.730 | 4.850 | 4.530 | 4.850 | 45,468 | +0.08(+1.68%) |
Mar 30, 2015 | 4.780 | 4.790 | 4.380 | 4.770 | 44,087 | -0.02(-0.42%) |
Mar 27, 2015 | 4.680 | 4.800 | 4.610 | 4.790 | 102,237 | +0.05(+1.05%) |
Mar 26, 2015 | 4.770 | 4.780 | 4.470 | 4.740 | 65,352 | -0.07(-1.46%) |
Mar 25, 2015 | 4.850 | 4.880 | 4.670 | 4.810 | 33,073 | -0.04(-0.82%) |
Mar 24, 2015 | 4.810 | 4.900 | 4.780 | 4.850 | 28,482 | +0.01(+0.21%) |
Mar 23, 2015 | 4.860 | 4.900 | 4.760 | 4.840 | 58,841 | +0.01(+0.21%) |
Mar 20, 2015 | 4.770 | 4.850 | 4.660 | 4.830 | 98,559 | +0.06(+1.26%) |
Mar 19, 2015 | 4.770 | 4.816 | 4.690 | 4.770 | 44,913 | -0.03(-0.63%) |
Mar 18, 2015 | 4.630 | 4.840 | 4.600 | 4.800 | 86,922 | +0.12(+2.56%) |
Mar 17, 2015 | 4.570 | 4.680 | 4.510 | 4.680 | 108,885 | +0.07(+1.52%) |
Mar 16, 2015 | 4.760 | 4.800 | 4.010 | 4.610 | 360,978 | -0.19(-3.96%) |
Mar 13, 2015 | 4.320 | 4.900 | 4.270 | 4.800 | 188,551 | +0.48(+11.11%) |
Mar 12, 2015 | 4.130 | 4.490 | 4.123 | 4.320 | 72,225 | +0.21(+5.11%) |
Mar 11, 2015 | 4.070 | 4.190 | 4.070 | 4.110 | 17,380 | +0.05(+1.23%) |
Mar 10, 2015 | 4.150 | 4.200 | 4.010 | 4.060 | 41,697 | -0.14(-3.33%) |
Mar 09, 2015 | 4.153 | 4.200 | 4.130 | 4.200 | 17,484 | +0.06(+1.45%) |
Mar 06, 2015 | 4.200 | 4.220 | 4.140 | 4.140 | 35,018 | -0.05(-1.19%) |
Mar 05, 2015 | 4.240 | 4.240 | 4.170 | 4.190 | 21,990 | -0.05(-1.18%) |
Mar 04, 2015 | 4.250 | 4.280 | 4.120 | 4.240 | 39,294 | -0.04(-0.93%) |
Mar 03, 2015 | 4.240 | 4.310 | 4.200 | 4.280 | 49,879 | -0.01(-0.23%) |
Mar 02, 2015 | 4.300 | 4.300 | 4.210 | 4.290 | 79,242 | +0.04(+0.94%) |
Feb 27, 2015 | 4.140 | 4.250 | 4.072 | 4.250 | 30,560 | +0.09(+2.29%) |
Feb 26, 2015 | 4.170 | 4.270 | 4.120 | 4.155 | 14,024 | -0.02(-0.60%) |
Feb 25, 2015 | 4.100 | 4.280 | 4.100 | 4.180 | 20,610 | +0.05(+1.21%) |
Feb 24, 2015 | 4.200 | 4.250 | 4.080 | 4.130 | 70,898 | -0.07(-1.67%) |
Feb 23, 2015 | 4.270 | 4.330 | 4.180 | 4.200 | 36,029 | -0.06(-1.41%) |
Feb 20, 2015 | 4.340 | 4.350 | 4.210 | 4.260 | 35,499 | -0.08(-1.84%) |
Feb 19, 2015 | 4.240 | 4.340 | 4.190 | 4.340 | 16,973 | +0.06(+1.40%) |
Feb 18, 2015 | 4.110 | 4.297 | 4.110 | 4.280 | 25,911 | +0.18(+4.39%) |
Feb 17, 2015 | 3.990 | 4.150 | 3.950 | 4.100 | 31,561 | +0.12(+3.02%) |
Feb 13, 2015 | 4.010 | 3.980 | 3.980 | 3.980 | 70,500 | +0.00(+0.00%) |
Feb 12, 2015 | 3.770 | 4.250 | 3.770 | 3.980 | 133,297 | +0.22(+5.85%) |
Feb 11, 2015 | 3.950 | 4.014 | 3.700 | 3.760 | 215,459 | -0.20(-5.05%) |
Feb 10, 2015 | 4.100 | 4.100 | 3.950 | 3.960 | 32,962 | -0.06(-1.49%) |
Feb 09, 2015 | 4.120 | 4.220 | 4.000 | 4.020 | 72,724 | -0.13(-3.13%) |
Feb 06, 2015 | 4.250 | 4.250 | 4.140 | 4.150 | 73,123 | -0.05(-1.19%) |
Feb 05, 2015 | 4.150 | 4.310 | 4.150 | 4.200 | 45,052 | +0.04(+0.96%) |
Feb 04, 2015 | 4.360 | 4.360 | 4.110 | 4.160 | 16,036 | -0.13(-3.03%) |
Feb 03, 2015 | 4.070 | 4.350 | 4.070 | 4.290 | 65,718 | +0.25(+6.19%) |
Feb 02, 2015 | 3.960 | 4.080 | 3.920 | 4.040 | 65,960 | +0.08(+2.02%) |
Jan 30, 2015 | 3.830 | 3.960 | 3.830 | 3.960 | 89,990 | +0.06(+1.54%) |
Jan 29, 2015 | 3.940 | 3.970 | 3.820 | 3.900 | 74,302 | -0.01(-0.26%) |
Jan 28, 2015 | 4.130 | 4.200 | 3.860 | 3.910 | 58,457 | -0.20(-4.87%) |
Jan 27, 2015 | 4.190 | 4.200 | 3.840 | 4.110 | 135,920 | -0.04(-0.96%) |
Jan 26, 2015 | 4.100 | 4.310 | 4.060 | 4.150 | 132,286 | +0.10(+2.47%) |
Jan 23, 2015 | 4.330 | 4.420 | 3.930 | 4.050 | 226,088 | -0.33(-7.53%) |
Jan 22, 2015 | 4.450 | 4.500 | 4.330 | 4.380 | 43,279 | -0.07(-1.57%) |
Jan 21, 2015 | 4.400 | 4.490 | 4.400 | 4.450 | 41,019 | +0.01(+0.23%) |
Jan 20, 2015 | 4.740 | 4.740 | 4.380 | 4.440 | 153,194 | -0.33(-6.92%) |
Jan 16, 2015 | 4.770 | 4.860 | 4.710 | 4.770 | 44,875 | -0.03(-0.63%) |
Jan 15, 2015 | 4.900 | 4.900 | 4.700 | 4.800 | 33,958 | -0.04(-0.83%) |
Jan 14, 2015 | 4.750 | 4.850 | 4.710 | 4.840 | 50,426 | +0.01(+0.21%) |
Jan 13, 2015 | 4.910 | 4.930 | 4.720 | 4.830 | 89,859 | -0.10(-2.03%) |
Jan 12, 2015 | 4.920 | 4.930 | 4.710 | 4.930 | 95,304 | +0.04(+0.82%) |
Jan 09, 2015 | 4.720 | 4.920 | 4.691 | 4.890 | 79,892 | +0.14(+2.95%) |
Jan 08, 2015 | 5.000 | 5.040 | 4.590 | 4.750 | 250,470 | -0.23(-4.62%) |
Jan 07, 2015 | 5.380 | 5.420 | 4.880 | 4.980 | 364,639 | -0.37(-6.92%) |
Jan 06, 2015 | 5.510 | 5.550 | 5.180 | 5.350 | 188,692 | -0.18(-3.25%) |
Jan 05, 2015 | 5.540 | 5.650 | 5.480 | 5.530 | 41,769 | -0.09(-1.60%) |
Jan 02, 2015 | 5.410 | 5.670 | 5.410 | 5.620 | 75,492 | +0.19(+3.50%) |
Dec 31, 2014 | 5.410 | 5.430 | 5.430 | 5.430 | 164,900 | +0.01(+0.18%) |
Dec 30, 2014 | 5.410 | 5.560 | 5.390 | 5.420 | 55,112 | -0.05(-0.91%) |
Dec 29, 2014 | 5.550 | 5.600 | 5.396 | 5.470 | 64,882 | -0.11(-1.97%) |
Dec 26, 2014 | 5.570 | 5.780 | 5.570 | 5.580 | 51,021 | -0.04(-0.71%) |
Dec 24, 2014 | 5.710 | 5.620 | 5.620 | 5.620 | 11,200 | -0.11(-1.92%) |
Dec 23, 2014 | 5.810 | 5.840 | 5.590 | 5.730 | 66,951 | -0.11(-1.88%) |
Dec 22, 2014 | 5.880 | 5.880 | 5.640 | 5.840 | 39,771 | +0.02(+0.34%) |
Dec 19, 2014 | 5.550 | 6.010 | 5.500 | 5.820 | 353,785 | +0.25(+4.49%) |
Dec 18, 2014 | 5.380 | 5.570 | 5.330 | 5.570 | 59,521 | +0.22(+4.11%) |
Dec 17, 2014 | 5.260 | 5.480 | 5.230 | 5.350 | 77,747 | +0.07(+1.33%) |
Dec 16, 2014 | 5.590 | 5.690 | 5.250 | 5.280 | 95,675 | -0.29(-5.21%) |
Dec 15, 2014 | 5.370 | 5.720 | 5.350 | 5.570 | 99,211 | +0.22(+4.11%) |
Dec 12, 2014 | 5.700 | 5.800 | 5.350 | 5.350 | 116,078 | -0.39(-6.79%) |
Dec 11, 2014 | 5.450 | 5.909 | 5.450 | 5.740 | 151,690 | +0.27(+4.94%) |
Dec 10, 2014 | 5.550 | 5.590 | 5.350 | 5.470 | 46,897 | -0.07(-1.26%) |
Dec 09, 2014 | 5.280 | 5.570 | 5.200 | 5.540 | 110,333 | +0.25(+4.73%) |
Dec 08, 2014 | 5.380 | 5.507 | 5.280 | 5.290 | 59,471 | -0.12(-2.22%) |
Dec 05, 2014 | 5.380 | 5.510 | 5.300 | 5.410 | 31,111 | +0.03(+0.56%) |
Dec 04, 2014 | 5.450 | 5.650 | 5.240 | 5.380 | 88,797 | -0.09(-1.65%) |
Dec 03, 2014 | 5.460 | 5.600 | 5.400 | 5.470 | 71,553 | +0.02(+0.37%) |
Dec 02, 2014 | 5.480 | 5.622 | 5.450 | 5.450 | 60,730 | +0.00(+0.00%) |
Dec 01, 2014 | 5.640 | 5.640 | 5.380 | 5.450 | 156,832 | -0.23(-4.05%) |
Nov 28, 2014 | 6.120 | 6.130 | 5.630 | 5.680 | 63,289 | -0.40(-6.58%) |
Nov 26, 2014 | 6.060 | 6.080 | 6.080 | 6.080 | 113,400 | +0.03(+0.50%) |
Nov 25, 2014 | 5.650 | 6.120 | 5.610 | 6.050 | 80,709 | +0.40(+7.08%) |
Nov 24, 2014 | 5.490 | 5.689 | 5.460 | 5.650 | 29,751 | +0.14(+2.54%) |
Nov 21, 2014 | 5.500 | 5.560 | 5.360 | 5.510 | 62,927 | +0.08(+1.47%) |
Nov 20, 2014 | 5.400 | 5.580 | 5.360 | 5.430 | 88,118 | +0.02(+0.37%) |
Nov 19, 2014 | 5.440 | 5.680 | 5.350 | 5.410 | 100,677 | -0.01(-0.18%) |
Nov 18, 2014 | 6.380 | 6.500 | 5.350 | 5.420 | 193,180 | -0.96(-15.05%) |
Nov 17, 2014 | 6.090 | 6.680 | 6.090 | 6.380 | 86,611 | +0.05(+0.79%) |
Nov 14, 2014 | 6.680 | 6.680 | 6.100 | 6.330 | 239,496 | -0.13(-2.01%) |
Nov 13, 2014 | 6.310 | 6.500 | 5.840 | 6.460 | 384,198 | +0.64(+11.00%) |
Nov 12, 2014 | 5.940 | 6.110 | 5.820 | 5.820 | 129,882 | -0.10(-1.69%) |
Nov 11, 2014 | 5.240 | 6.120 | 5.240 | 5.920 | 302,545 | +0.70(+13.41%) |
Nov 10, 2014 | 5.330 | 5.500 | 5.160 | 5.220 | 55,088 | -0.14(-2.61%) |
Nov 07, 2014 | 5.360 | 5.440 | 5.210 | 5.360 | 52,259 | -0.04(-0.74%) |
Nov 06, 2014 | 5.250 | 5.550 | 5.250 | 5.400 | 35,758 | +0.00(+0.00%) |
Nov 05, 2014 | 5.210 | 5.400 | 5.120 | 5.400 | 86,483 | +0.20(+3.85%) |
Nov 04, 2014 | 5.320 | 5.350 | 5.160 | 5.200 | 50,571 | -0.16(-2.99%) |