Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 1.150 | 1.200 | 1.110 | 1.190 | 5,483 | -0.01(-0.83%) |
Oct 29, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 2,077 | +0.00(+0.00%) |
Oct 27, 2015 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
Oct 26, 2015 | 1.160 | 1.205 | 1.160 | 1.200 | 3,603 | +0.05(+4.35%) |
Oct 23, 2015 | 1.190 | 1.190 | 1.090 | 1.150 | 5,960 | +0.00(+0.00%) |
Oct 22, 2015 | 1.180 | 1.180 | 1.060 | 1.150 | 4,332 | -0.02(-1.71%) |
Oct 21, 2015 | 1.135 | 1.190 | 1.135 | 1.170 | 450 | +0.10(+9.35%) |
Oct 20, 2015 | 1.160 | 1.160 | 1.070 | 1.070 | 2,923 | -0.09(-7.76%) |
Oct 19, 2015 | 1.180 | 1.200 | 1.150 | 1.160 | 3,582 | +0.01(+0.87%) |
Oct 16, 2015 | 1.200 | 1.200 | 1.060 | 1.150 | 4,843 | -0.05(-4.17%) |
Oct 15, 2015 | 1.200 | 1.200 | 1.140 | 1.200 | 1,476 | +0.00(+0.00%) |
Oct 14, 2015 | 1.130 | 1.200 | 1.130 | 1.200 | 5,521 | +0.07(+6.19%) |
Oct 13, 2015 | 1.145 | 1.180 | 1.110 | 1.130 | 2,550 | +0.02(+1.80%) |
Oct 12, 2015 | 1.100 | 1.200 | 1.100 | 1.110 | 9,979 | +0.00(+0.00%) |
Oct 09, 2015 | 1.050 | 1.125 | 1.050 | 1.110 | 8,274 | +0.03(+2.78%) |
Oct 08, 2015 | 1.090 | 1.090 | 1.080 | 1.080 | 250 | +0.00(+0.00%) |
Oct 07, 2015 | 1.120 | 1.140 | 1.040 | 1.080 | 29,685 | +0.03(+2.86%) |
Oct 06, 2015 | 1.240 | 1.250 | 1.050 | 1.050 | 44,520 | -0.15(-12.50%) |
Oct 05, 2015 | 1.200 | 1.240 | 1.180 | 1.200 | 21,649 | +0.00(+0.00%) |
Oct 02, 2015 | 1.200 | 1.200 | 1.150 | 1.200 | 1,465 | +0.10(+9.09%) |
Oct 01, 2015 | 1.310 | 1.310 | 1.100 | 1.100 | 2,235 | -0.21(-16.03%) |
Sep 30, 2015 | 1.120 | 1.310 | 1.080 | 1.310 | 4,938 | +0.29(+28.43%) |
Sep 29, 2015 | 1.330 | 1.330 | 0.8550 | 1.020 | 40,305 | -0.32(-23.88%) |
Sep 28, 2015 | 1.340 | 1.360 | 1.300 | 1.340 | 5,536 | +0.00(+0.00%) |
Sep 25, 2015 | 1.310 | 1.420 | 1.250 | 1.340 | 10,510 | -0.06(-4.29%) |
Sep 24, 2015 | 1.330 | 1.400 | 1.310 | 1.400 | 7,189 | +0.03(+2.19%) |
Sep 23, 2015 | 1.375 | 1.380 | 1.350 | 1.370 | 10,295 | -0.01(-0.72%) |
Sep 22, 2015 | 1.370 | 1.380 | 1.340 | 1.380 | 26,105 | -0.08(-5.48%) |
Sep 21, 2015 | 1.450 | 1.480 | 1.380 | 1.460 | 1,820 | +0.04(+2.82%) |
Sep 18, 2015 | 1.420 | 1.420 | 1.420 | 1.420 | 445 | +0.01(+0.71%) |
Sep 17, 2015 | 1.415 | 1.415 | 1.410 | 1.410 | 4,025 | +0.03(+2.17%) |
Sep 16, 2015 | 1.375 | 1.400 | 1.375 | 1.380 | 740 | +0.00(+0.00%) |
Sep 15, 2015 | 1.330 | 1.420 | 1.330 | 1.380 | 3,324 | +0.03(+2.22%) |
Sep 14, 2015 | 1.350 | 1.350 | 1.350 | 1.350 | 2,250 | +0.00(+0.00%) |
Sep 11, 2015 | 1.400 | 1.410 | 1.330 | 1.350 | 56,058 | -0.11(-7.53%) |
Sep 10, 2015 | 1.550 | 1.550 | 1.400 | 1.460 | 1,299 | -0.05(-3.31%) |
Sep 09, 2015 | 1.450 | 1.520 | 1.450 | 1.510 | 23,377 | +0.10(+7.09%) |
Sep 08, 2015 | 1.450 | 1.450 | 1.410 | 1.410 | 1,797 | +0.01(+0.71%) |
Sep 04, 2015 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) | |
Sep 03, 2015 | 1.400 | 1.450 | 1.370 | 1.380 | 7,137 | -0.02(-1.43%) |
Sep 02, 2015 | 1.370 | 1.400 | 1.370 | 1.400 | 3,054 | +0.02(+1.45%) |
Sep 01, 2015 | 1.385 | 1.400 | 1.380 | 1.380 | 9,146 | -0.02(-1.43%) |
Aug 31, 2015 | 1.330 | 1.410 | 1.330 | 1.400 | 4,181 | +0.00(+0.00%) |
Aug 28, 2015 | 1.400 | 1.440 | 1.375 | 1.400 | 6,928 | +0.06(+4.48%) |
Aug 27, 2015 | 1.450 | 1.450 | 1.330 | 1.340 | 9,483 | -0.11(-7.59%) |
Aug 26, 2015 | 1.350 | 1.500 | 1.310 | 1.450 | 5,070 | +0.08(+5.85%) |
Aug 25, 2015 | 1.400 | 1.500 | 1.300 | 1.370 | 22,455 | -0.03(-2.15%) |
Aug 24, 2015 | 1.500 | 1.500 | 1.350 | 1.400 | 23,294 | -0.10(-6.67%) |
Aug 21, 2015 | 1.510 | 1.510 | 1.470 | 1.500 | 18,660 | -0.05(-3.23%) |
Aug 20, 2015 | 1.500 | 1.560 | 1.500 | 1.550 | 18,462 | +0.05(+3.33%) |
Aug 19, 2015 | 1.590 | 1.590 | 1.470 | 1.500 | 17,208 | +0.05(+3.45%) |
Aug 18, 2015 | 1.470 | 1.510 | 1.410 | 1.450 | 13,235 | +0.04(+2.84%) |
Aug 17, 2015 | 1.360 | 1.410 | 1.360 | 1.410 | 6,834 | +0.00(+0.00%) |
Aug 14, 2015 | 1.400 | 1.500 | 1.390 | 1.410 | 19,736 | -0.04(-2.76%) |
Aug 13, 2015 | 1.450 | 1.550 | 1.400 | 1.450 | 37,639 | +0.00(+0.00%) |
Aug 12, 2015 | 1.500 | 1.540 | 1.350 | 1.450 | 14,908 | -0.09(-5.84%) |
Aug 11, 2015 | 1.750 | 1.800 | 1.500 | 1.540 | 54,330 | -0.13(-7.78%) |
Aug 10, 2015 | 1.900 | 1.910 | 1.660 | 1.670 | 43,624 | -0.23(-12.11%) |
Aug 07, 2015 | 1.940 | 1.940 | 1.900 | 1.900 | 6,600 | -0.04(-2.06%) |
Aug 06, 2015 | 1.960 | 1.960 | 1.940 | 1.940 | 6,184 | -0.02(-1.02%) |
Aug 05, 2015 | 2.050 | 2.050 | 1.960 | 1.960 | 13,621 | -0.09(-4.39%) |
Aug 04, 2015 | 1.990 | 2.050 | 1.940 | 2.050 | 10,434 | +0.06(+3.02%) |
Aug 03, 2015 | 2.050 | 2.050 | 1.990 | 1.990 | 3,978 | -0.06(-2.93%) |
Jul 31, 2015 | 1.900 | 2.050 | 1.900 | 2.050 | 734 | +0.10(+5.13%) |
Jul 30, 2015 | 2.000 | 2.000 | 1.950 | 1.950 | 12,201 | -0.07(-3.47%) |
Jul 29, 2015 | 2.050 | 2.100 | 1.990 | 2.020 | 16,968 | -0.03(-1.46%) |
Jul 28, 2015 | 2.100 | 2.120 | 2.050 | 2.050 | 2,805 | +0.00(+0.00%) |
Jul 27, 2015 | 2.120 | 2.120 | 2.010 | 2.050 | 21,350 | -0.07(-3.30%) |
Jul 24, 2015 | 2.050 | 2.135 | 2.010 | 2.120 | 5,494 | +0.06(+2.91%) |
Jul 23, 2015 | 2.150 | 2.150 | 2.060 | 2.060 | 4,700 | -0.04(-1.90%) |
Jul 22, 2015 | 2.150 | 2.150 | 2.100 | 2.100 | 3,779 | -0.05(-2.33%) |
Jul 21, 2015 | 2.100 | 2.260 | 2.100 | 2.150 | 19,217 | -0.09(-4.02%) |
Jul 20, 2015 | 2.070 | 2.500 | 2.070 | 2.240 | 3,523 | +0.17(+8.21%) |
Jul 17, 2015 | 2.050 | 2.120 | 2.050 | 2.070 | 12,080 | +0.02(+0.98%) |
Jul 16, 2015 | 2.100 | 2.100 | 2.050 | 2.050 | 10,897 | +0.00(+0.00%) |
Jul 15, 2015 | 2.130 | 2.150 | 2.050 | 2.050 | 15,324 | +0.00(+0.00%) |
Jul 14, 2015 | 2.300 | 2.300 | 2.050 | 2.050 | 69,158 | -0.25(-10.87%) |
Jul 13, 2015 | 2.300 | 2.500 | 2.300 | 2.300 | 9,181 | -0.10(-4.17%) |
Jul 10, 2015 | 2.470 | 2.470 | 2.400 | 2.400 | 8,181 | -0.07(-2.83%) |
Jul 09, 2015 | 2.470 | 2.470 | 2.400 | 2.470 | 11,249 | +0.21(+9.29%) |
Jul 08, 2015 | 2.410 | 2.500 | 2.170 | 2.260 | 27,054 | -0.24(-9.60%) |
Jul 07, 2015 | 2.650 | 2.700 | 2.400 | 2.500 | 12,006 | -0.20(-7.41%) |
Jul 06, 2015 | 2.700 | 2.710 | 2.680 | 2.700 | 3,330 | +0.05(+1.89%) |
Jul 02, 2015 | 2.650 | 2.650 | 2.650 | 0 | +0.05(+1.92%) | |
Jul 01, 2015 | 2.690 | 2.750 | 2.600 | 2.600 | 53,130 | +0.00(+0.00%) |
Jun 30, 2015 | 3.005 | 3.005 | 2.510 | 2.600 | 42,715 | -0.35(-11.86%) |
Jun 29, 2015 | 3.180 | 3.180 | 2.900 | 2.950 | 8,225 | -0.24(-7.52%) |
Jun 26, 2015 | 3.150 | 3.200 | 3.100 | 3.190 | 2,353 | -0.01(-0.31%) |
Jun 25, 2015 | 3.110 | 3.200 | 3.040 | 3.200 | 23,599 | +0.32(+11.11%) |
Jun 24, 2015 | 3.080 | 3.080 | 2.880 | 2.880 | 10,180 | -0.16(-5.26%) |
Jun 23, 2015 | 3.000 | 3.150 | 2.950 | 3.040 | 15,895 | +0.09(+3.05%) |
Jun 22, 2015 | 2.700 | 3.000 | 2.700 | 2.950 | 22,512 | +0.20(+7.27%) |
Jun 19, 2015 | 2.700 | 2.800 | 2.700 | 2.750 | 1,992 | +0.05(+1.85%) |
Jun 18, 2015 | 2.800 | 2.800 | 2.700 | 2.700 | 2,210 | -0.09(-3.23%) |
Jun 17, 2015 | 2.680 | 2.950 | 2.680 | 2.790 | 14,442 | +0.11(+4.10%) |
Jun 16, 2015 | 2.820 | 2.820 | 2.610 | 2.680 | 16,588 | -0.16(-5.63%) |
Jun 15, 2015 | 2.820 | 2.885 | 2.820 | 2.840 | 5,195 | -0.06(-2.07%) |
Jun 12, 2015 | 2.970 | 3.000 | 2.900 | 2.900 | 6,455 | -0.08(-2.68%) |
Jun 11, 2015 | 2.965 | 2.980 | 2.940 | 2.980 | 1,680 | +0.08(+2.76%) |
Jun 10, 2015 | 2.970 | 2.970 | 2.900 | 2.900 | 3,757 | -0.07(-2.36%) |
Jun 09, 2015 | 2.970 | 2.970 | 2.950 | 2.970 | 6,190 | +0.04(+1.37%) |
Jun 08, 2015 | 2.970 | 2.970 | 2.900 | 2.930 | 7,148 | -0.06(-2.01%) |
Jun 05, 2015 | 2.850 | 2.990 | 2.850 | 2.990 | 10,139 | +0.19(+6.79%) |
Jun 04, 2015 | 2.720 | 2.940 | 2.720 | 2.800 | 3,887 | -0.07(-2.44%) |
Jun 03, 2015 | 2.815 | 3.060 | 2.720 | 2.870 | 15,063 | +0.11(+3.98%) |
Jun 02, 2015 | 2.750 | 2.850 | 2.700 | 2.760 | 8,683 | +0.06(+2.23%) |
Jun 01, 2015 | 3.060 | 3.060 | 2.650 | 2.700 | 15,147 | -0.02(-0.74%) |
May 29, 2015 | 2.800 | 2.800 | 2.700 | 2.720 | 11,135 | -0.03(-1.09%) |
May 28, 2015 | 2.840 | 2.840 | 2.710 | 2.750 | 35,822 | -0.09(-3.17%) |
May 27, 2015 | 2.950 | 2.970 | 2.810 | 2.840 | 14,215 | -0.11(-3.73%) |
May 26, 2015 | 3.000 | 3.000 | 2.950 | 2.950 | 3,077 | -0.01(-0.34%) |
May 22, 2015 | 2.960 | 2.960 | 2.960 | 0 | -0.04(-1.33%) | |
May 21, 2015 | 3.020 | 3.020 | 2.950 | 3.000 | 6,340 | +0.00(+0.00%) |
May 20, 2015 | 2.980 | 3.000 | 2.980 | 3.000 | 7,317 | +0.02(+0.67%) |
May 19, 2015 | 2.900 | 2.980 | 2.900 | 2.980 | 2,686 | +0.00(+0.00%) |
May 18, 2015 | 3.000 | 3.000 | 2.810 | 2.980 | 15,461 | -0.02(-0.67%) |
May 15, 2015 | 3.060 | 3.070 | 3.000 | 3.000 | 3,826 | +0.00(+0.00%) |
May 14, 2015 | 3.030 | 3.060 | 3.000 | 3.000 | 11,376 | -0.03(-0.99%) |
May 13, 2015 | 3.095 | 3.095 | 3.030 | 3.030 | 3,217 | -0.04(-1.30%) |
May 12, 2015 | 3.045 | 3.070 | 3.045 | 3.070 | 1,435 | +0.01(+0.33%) |
May 11, 2015 | 3.030 | 3.060 | 3.030 | 3.060 | 5,775 | +0.04(+1.32%) |
May 08, 2015 | 3.030 | 3.040 | 3.020 | 3.020 | 2,149 | -0.03(-0.98%) |
May 07, 2015 | 3.035 | 3.050 | 3.020 | 3.050 | 2,261 | +0.03(+0.99%) |
May 06, 2015 | 3.100 | 3.100 | 3.010 | 3.020 | 10,817 | -0.03(-0.98%) |
May 05, 2015 | 3.060 | 3.100 | 3.050 | 3.050 | 2,469 | +0.00(+0.00%) |
May 04, 2015 | 3.110 | 3.110 | 3.010 | 3.050 | 14,525 | -0.06(-1.93%) |
May 01, 2015 | 3.120 | 3.170 | 3.080 | 3.110 | 3,184 | +0.10(+3.32%) |
Apr 30, 2015 | 3.060 | 3.110 | 3.010 | 3.010 | 7,686 | -0.06(-1.95%) |
Apr 29, 2015 | 3.100 | 3.150 | 3.050 | 3.070 | 3,398 | -0.04(-1.29%) |
Apr 28, 2015 | 3.270 | 3.270 | 3.110 | 3.110 | 4,264 | -0.16(-4.89%) |
Apr 27, 2015 | 3.100 | 3.270 | 3.010 | 3.270 | 16,701 | +0.12(+3.81%) |
Apr 24, 2015 | 3.150 | 3.200 | 3.150 | 3.150 | 3,553 | -0.08(-2.48%) |
Apr 23, 2015 | 3.260 | 3.260 | 3.200 | 3.230 | 3,167 | -0.03(-0.92%) |
Apr 22, 2015 | 3.250 | 3.260 | 3.190 | 3.260 | 4,639 | +0.07(+2.19%) |
Apr 21, 2015 | 3.185 | 3.270 | 3.180 | 3.190 | 5,378 | +0.01(+0.31%) |
Apr 20, 2015 | 3.170 | 3.190 | 3.170 | 3.180 | 3,738 | +0.03(+0.95%) |
Apr 17, 2015 | 3.200 | 3.290 | 3.150 | 3.150 | 5,867 | -0.15(-4.55%) |
Apr 16, 2015 | 3.120 | 3.310 | 3.110 | 3.300 | 2,824 | +0.18(+5.77%) |
Apr 15, 2015 | 3.290 | 3.300 | 3.120 | 3.120 | 14,486 | -0.12(-3.70%) |
Apr 14, 2015 | 3.200 | 3.240 | 3.150 | 3.240 | 12,463 | +0.09(+2.86%) |
Apr 13, 2015 | 3.110 | 3.190 | 3.110 | 3.150 | 6,820 | +0.04(+1.29%) |
Apr 10, 2015 | 3.100 | 3.120 | 3.100 | 3.110 | 3,665 | +0.01(+0.32%) |
Apr 09, 2015 | 3.190 | 3.190 | 3.030 | 3.100 | 3,530 | +0.10(+3.34%) |
Apr 08, 2015 | 2.975 | 3.190 | 2.975 | 3.000 | 2,711 | +0.05(+1.69%) |
Apr 07, 2015 | 3.000 | 3.180 | 2.950 | 2.950 | 7,652 | -0.05(-1.67%) |
Apr 06, 2015 | 2.820 | 3.230 | 2.820 | 3.000 | 9,725 | +0.20(+7.14%) |
Apr 02, 2015 | 2.800 | 2.800 | 2.800 | 0 | -0.15(-5.08%) | |
Apr 01, 2015 | 2.950 | 2.950 | 2.900 | 2.950 | 11,862 | -0.05(-1.67%) |
Mar 31, 2015 | 3.010 | 3.030 | 2.950 | 3.000 | 17,129 | -0.01(-0.33%) |
Mar 30, 2015 | 3.050 | 3.050 | 3.010 | 3.010 | 19,355 | -0.01(-0.33%) |
Mar 27, 2015 | 3.020 | 3.055 | 3.010 | 3.020 | 46,338 | +0.00(+0.00%) |
Mar 26, 2015 | 3.030 | 3.030 | 3.000 | 3.020 | 15,900 | -0.01(-0.33%) |
Mar 25, 2015 | 3.250 | 3.250 | 3.000 | 3.030 | 14,428 | -0.27(-8.18%) |
Mar 24, 2015 | 2.985 | 3.300 | 2.985 | 3.300 | 28,865 | +0.30(+10.00%) |
Mar 23, 2015 | 3.100 | 3.100 | 3.000 | 3.000 | 18,394 | -0.20(-6.25%) |
Mar 20, 2015 | 3.600 | 3.600 | 2.900 | 3.200 | 105,238 | -0.32(-9.09%) |
Mar 19, 2015 | 3.510 | 3.600 | 3.510 | 3.520 | 8,326 | +0.02(+0.57%) |
Mar 18, 2015 | 3.700 | 3.700 | 3.500 | 3.500 | 18,521 | -0.15(-4.11%) |
Mar 17, 2015 | 3.670 | 3.670 | 3.650 | 3.650 | 2,635 | -0.05(-1.35%) |
Mar 16, 2015 | 3.750 | 3.750 | 3.690 | 3.700 | 13,075 | -0.05(-1.33%) |
Mar 13, 2015 | 3.750 | 3.770 | 3.730 | 3.750 | 9,911 | +0.00(+0.00%) |
Mar 12, 2015 | 3.750 | 3.750 | 3.750 | 3.750 | 2,327 | -0.04(-1.06%) |
Mar 11, 2015 | 3.850 | 3.850 | 3.790 | 3.790 | 2,366 | -0.11(-2.82%) |
Mar 10, 2015 | 3.920 | 3.950 | 3.700 | 3.900 | 7,950 | -0.02(-0.51%) |
Mar 09, 2015 | 3.940 | 4.190 | 3.920 | 3.920 | 9,720 | +0.02(+0.51%) |
Mar 06, 2015 | 3.600 | 3.940 | 3.600 | 3.900 | 12,948 | +0.34(+9.55%) |
Mar 05, 2015 | 3.730 | 3.940 | 3.500 | 3.560 | 18,722 | -0.14(-3.78%) |
Mar 04, 2015 | 3.750 | 3.460 | 3.700 | 18,013 | +0.20(+5.71%) | |
Mar 03, 2015 | 3.590 | 3.590 | 3.390 | 3.500 | 3,156 | +0.00(+0.00%) |
Mar 02, 2015 | 3.780 | 3.780 | 3.300 | 3.500 | 27,764 | -0.26(-6.91%) |
Feb 27, 2015 | 3.800 | 3.830 | 3.685 | 3.760 | 3,208 | +0.00(+0.00%) |
Feb 26, 2015 | 3.750 | 3.800 | 3.750 | 3.760 | 23,381 | +0.10(+2.73%) |
Feb 25, 2015 | 3.705 | 3.705 | 3.600 | 3.660 | 14,267 | -0.04(-1.08%) |
Feb 24, 2015 | 3.750 | 3.850 | 3.550 | 3.700 | 20,584 | -0.12(-3.14%) |
Feb 23, 2015 | 4.010 | 4.010 | 3.750 | 3.820 | 41,743 | -0.23(-5.68%) |
Feb 20, 2015 | 4.210 | 4.250 | 4.010 | 4.050 | 38,585 | -0.15(-3.57%) |
Feb 19, 2015 | 4.300 | 4.300 | 4.130 | 4.200 | 44,193 | -0.15(-3.45%) |
Feb 18, 2015 | 4.620 | 4.940 | 4.350 | 4.350 | 153,747 | -0.03(-0.68%) |
Feb 17, 2015 | 4.000 | 4.440 | 4.000 | 4.380 | 32,716 | +0.39(+9.77%) |
Feb 13, 2015 | 3.990 | 3.990 | 3.990 | 0 | -0.13(-3.16%) | |
Feb 12, 2015 | 4.400 | 4.450 | 4.100 | 4.120 | 25,429 | -0.33(-7.42%) |
Feb 11, 2015 | 4.590 | 4.600 | 4.350 | 4.450 | 38,798 | -0.10(-2.20%) |
Feb 10, 2015 | 4.700 | 4.810 | 4.450 | 4.550 | 38,044 | -0.15(-3.19%) |
Feb 09, 2015 | 4.690 | 4.810 | 4.545 | 4.700 | 20,440 | +0.30(+6.82%) |
Feb 06, 2015 | 4.000 | 4.850 | 3.810 | 4.400 | 89,770 | +0.55(+14.29%) |
Feb 05, 2015 | 3.490 | 4.000 | 3.490 | 3.850 | 40,957 | +0.45(+13.24%) |
Feb 04, 2015 | 3.000 | 3.430 | 2.800 | 3.400 | 19,165 | +0.64(+23.19%) |
Feb 03, 2015 | 2.750 | 2.760 | 2.730 | 2.760 | 5,509 | +0.01(+0.36%) |
Feb 02, 2015 | 2.875 | 2.880 | 2.680 | 2.750 | 15,021 | -0.13(-4.51%) |
Jan 30, 2015 | 2.750 | 2.900 | 2.680 | 2.880 | 10,185 | +0.00(+0.00%) |
Jan 29, 2015 | 2.800 | 2.950 | 2.740 | 2.880 | 11,044 | -0.02(-0.69%) |
Jan 28, 2015 | 3.000 | 3.000 | 2.900 | 2.900 | 4,851 | -0.10(-3.33%) |
Jan 27, 2015 | 3.070 | 3.100 | 3.000 | 3.000 | 5,505 | -0.10(-3.23%) |
Jan 26, 2015 | 3.100 | 3.100 | 3.010 | 3.100 | 9,026 | -0.07(-2.21%) |
Jan 23, 2015 | 3.250 | 3.310 | 3.110 | 3.170 | 20,784 | -0.23(-6.76%) |
Jan 22, 2015 | 3.300 | 3.430 | 3.150 | 3.400 | 7,239 | -0.10(-2.86%) |
Jan 21, 2015 | 3.500 | 3.500 | 3.250 | 3.500 | 2,132 | -0.01(-0.28%) |
Jan 20, 2015 | 3.550 | 3.550 | 3.510 | 3.510 | 1,469 | -0.03(-0.85%) |
Jan 16, 2015 | 3.540 | 3.540 | 3.540 | 0 | +0.04(+1.14%) | |
Jan 15, 2015 | 3.550 | 3.550 | 3.400 | 3.500 | 5,842 | -0.05(-1.41%) |
Jan 14, 2015 | 3.600 | 3.600 | 3.500 | 3.550 | 8,402 | -0.05(-1.39%) |
Jan 13, 2015 | 3.600 | 0 | -0.14(-3.74%) | |||
Jan 12, 2015 | 3.750 | 3.750 | 3.600 | 3.740 | 5,785 | -0.01(-0.27%) |
Jan 09, 2015 | 3.740 | 3.750 | 3.700 | 3.750 | 14,355 | +0.01(+0.27%) |
Jan 08, 2015 | 3.780 | 3.780 | 3.650 | 3.740 | 840 | +0.05(+1.36%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.600 | 3.690 | 3,654 | -0.01(-0.27%) |
Jan 06, 2015 | 3.600 | 3.730 | 3.570 | 3.700 | 10,007 | -0.06(-1.60%) |
Jan 05, 2015 | 3.745 | 3.890 | 3.700 | 3.760 | 25,228 | +0.02(+0.53%) |
Jan 02, 2015 | 3.750 | 3.750 | 3.560 | 3.740 | 7,885 | -0.01(-0.26%) |
Dec 31, 2014 | 3.750 | 3.750 | 3.750 | 0 | +0.03(+0.80%) | |
Dec 30, 2014 | 3.700 | 3.750 | 3.650 | 3.720 | 3,035 | -0.03(-0.80%) |
Dec 29, 2014 | 3.695 | 3.750 | 3.650 | 3.750 | 12,048 | +0.00(+0.00%) |
Dec 26, 2014 | 3.750 | 3.800 | 3.570 | 3.750 | 18,779 | +0.07(+1.90%) |
Dec 24, 2014 | 3.680 | 3.680 | 3.680 | 0 | -0.06(-1.60%) | |
Dec 23, 2014 | 3.650 | 3.940 | 3.600 | 3.740 | 17,195 | +0.09(+2.47%) |
Dec 22, 2014 | 3.610 | 3.950 | 3.590 | 3.650 | 17,434 | +0.03(+0.83%) |
Dec 19, 2014 | 4.000 | 4.000 | 3.620 | 3.620 | 9,953 | -0.13(-3.47%) |
Dec 18, 2014 | 3.680 | 3.920 | 3.650 | 3.750 | 27,018 | +0.10(+2.74%) |
Dec 17, 2014 | 3.750 | 3.750 | 3.560 | 3.650 | 15,787 | -0.11(-2.93%) |
Dec 16, 2014 | 3.920 | 3.920 | 3.750 | 3.760 | 5,960 | +0.01(+0.27%) |
Dec 15, 2014 | 3.800 | 3.800 | 3.750 | 3.750 | 5,649 | -0.10(-2.60%) |
Dec 12, 2014 | 3.750 | 3.850 | 3.750 | 3.850 | 3,342 | +0.10(+2.67%) |
Dec 11, 2014 | 3.850 | 3.850 | 3.750 | 3.750 | 15,967 | -0.15(-3.85%) |
Dec 10, 2014 | 4.000 | 4.000 | 3.800 | 3.900 | 8,635 | +0.09(+2.36%) |
Dec 09, 2014 | 4.030 | 4.030 | 3.760 | 3.810 | 13,242 | -0.24(-5.93%) |
Dec 08, 2014 | 4.030 | 4.050 | 3.800 | 4.050 | 9,157 | +0.02(+0.50%) |
Dec 05, 2014 | 4.020 | 4.030 | 3.950 | 4.030 | 12,744 | +0.12(+3.07%) |
Dec 04, 2014 | 4.030 | 4.030 | 3.800 | 3.910 | 1,956 | -0.12(-2.98%) |
Dec 03, 2014 | 4.030 | 4.030 | 3.700 | 4.030 | 3,312 | +0.00(+0.00%) |
Dec 02, 2014 | 4.050 | 4.050 | 3.550 | 4.030 | 4,206 | +0.00(+0.12%) |
Dec 01, 2014 | 4.100 | 4.100 | 3.950 | 4.025 | 4,881 | -0.02(-0.62%) |
Nov 28, 2014 | 4.000 | 4.050 | 3.660 | 4.050 | 8,970 | +0.05(+1.25%) |
Nov 26, 2014 | 4.000 | 4.000 | 4.000 | 0 | +0.22(+5.82%) | |
Nov 25, 2014 | 3.820 | 3.870 | 3.780 | 3.780 | 6,626 | -0.02(-0.53%) |
Nov 24, 2014 | 3.840 | 3.875 | 3.800 | 3.800 | 15,466 | -0.05(-1.30%) |
Nov 21, 2014 | 3.860 | 3.990 | 3.850 | 3.850 | 4,452 | -0.01(-0.26%) |
Nov 20, 2014 | 4.000 | 4.010 | 3.860 | 3.860 | 15,959 | -0.14(-3.50%) |
Nov 19, 2014 | 4.190 | 4.190 | 4.000 | 4.000 | 6,950 | -0.04(-0.99%) |
Nov 18, 2014 | 4.480 | 4.480 | 4.000 | 4.040 | 14,176 | -0.44(-9.82%) |
Nov 17, 2014 | 4.480 | 4.480 | 4.300 | 4.480 | 2,739 | +0.08(+1.82%) |
Nov 14, 2014 | 4.400 | 4.500 | 4.340 | 4.400 | 3,924 | +0.10(+2.33%) |
Nov 13, 2014 | 4.750 | 4.750 | 4.300 | 4.300 | 10,372 | -0.35(-7.53%) |
Nov 12, 2014 | 4.800 | 4.800 | 4.510 | 4.650 | 8,120 | -0.30(-6.06%) |
Nov 11, 2014 | 4.850 | 5.070 | 4.600 | 4.950 | 77,744 | +0.23(+4.87%) |
Nov 10, 2014 | 4.720 | 4.850 | 4.500 | 4.720 | 16,823 | +0.05(+1.07%) |
Nov 07, 2014 | 4.200 | 4.710 | 4.200 | 4.670 | 17,682 | +0.47(+11.19%) |
Nov 06, 2014 | 4.140 | 4.440 | 4.100 | 4.200 | 39,140 | +0.05(+1.20%) |
Nov 05, 2014 | 4.050 | 4.170 | 3.880 | 4.150 | 10,301 | +0.16(+4.01%) |
Nov 04, 2014 | 3.910 | 4.050 | 3.850 | 3.990 | 4,892 | +0.12(+3.10%) |