Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.920 | 5.008 | 4.760 | 4.970 | 307,974 | -0.03(-0.60%) |
Mar 30, 2015 | 5.030 | 5.100 | 4.910 | 5.000 | 206,187 | +0.00(+0.00%) |
Mar 27, 2015 | 5.080 | 5.170 | 4.911 | 5.000 | 232,262 | -0.05(-0.99%) |
Mar 26, 2015 | 4.930 | 5.200 | 4.900 | 5.050 | 523,197 | +0.08(+1.61%) |
Mar 25, 2015 | 5.490 | 5.650 | 4.890 | 4.970 | 910,177 | -0.49(-8.97%) |
Mar 24, 2015 | 5.130 | 5.700 | 5.060 | 5.460 | 903,592 | +0.41(+8.12%) |
Mar 23, 2015 | 5.000 | 5.140 | 4.840 | 5.050 | 568,065 | +0.08(+1.61%) |
Mar 20, 2015 | 4.960 | 5.120 | 4.850 | 4.970 | 558,590 | +0.19(+3.97%) |
Mar 19, 2015 | 4.470 | 5.400 | 4.470 | 4.780 | 1,421,159 | +0.31(+6.94%) |
Mar 18, 2015 | 4.390 | 4.560 | 4.370 | 4.470 | 306,046 | +0.08(+1.82%) |
Mar 17, 2015 | 4.250 | 4.400 | 4.240 | 4.390 | 107,706 | +0.14(+3.29%) |
Mar 16, 2015 | 4.300 | 4.360 | 4.160 | 4.250 | 97,218 | -0.05(-1.16%) |
Mar 13, 2015 | 4.360 | 4.400 | 4.190 | 4.300 | 125,282 | -0.07(-1.60%) |
Mar 12, 2015 | 4.190 | 4.370 | 4.050 | 4.370 | 165,891 | +0.24(+5.81%) |
Mar 11, 2015 | 4.310 | 4.375 | 4.110 | 4.130 | 189,551 | -0.19(-4.40%) |
Mar 10, 2015 | 4.380 | 4.450 | 4.200 | 4.320 | 320,049 | -0.05(-1.14%) |
Mar 09, 2015 | 4.200 | 4.380 | 4.150 | 4.370 | 189,182 | +0.16(+3.80%) |
Mar 06, 2015 | 4.250 | 4.320 | 4.210 | 4.210 | 95,077 | -0.08(-1.86%) |
Mar 05, 2015 | 4.320 | 4.380 | 4.250 | 4.290 | 117,502 | -0.01(-0.23%) |
Mar 04, 2015 | 4.220 | 4.330 | 4.230 | 4.300 | 109,657 | +0.07(+1.65%) |
Mar 03, 2015 | 4.250 | 4.250 | 4.160 | 4.230 | 107,913 | -0.02(-0.47%) |
Mar 02, 2015 | 4.220 | 4.330 | 4.200 | 4.250 | 109,108 | +0.05(+1.19%) |
Feb 27, 2015 | 4.330 | 4.330 | 4.180 | 4.200 | 128,282 | -0.07(-1.64%) |
Feb 26, 2015 | 4.110 | 4.280 | 4.000 | 4.270 | 142,803 | +0.16(+3.89%) |
Feb 25, 2015 | 4.060 | 4.120 | 3.970 | 4.110 | 145,457 | +0.06(+1.48%) |
Feb 24, 2015 | 4.090 | 4.140 | 3.950 | 4.050 | 110,870 | +0.03(+0.75%) |
Feb 23, 2015 | 4.130 | 4.150 | 3.900 | 4.020 | 162,412 | -0.11(-2.66%) |
Feb 20, 2015 | 4.300 | 4.300 | 4.110 | 4.130 | 111,498 | -0.15(-3.50%) |
Feb 19, 2015 | 4.300 | 4.310 | 4.240 | 4.280 | 96,741 | -0.04(-0.93%) |
Feb 18, 2015 | 4.240 | 4.350 | 4.210 | 4.320 | 122,953 | +0.09(+2.13%) |
Feb 17, 2015 | 4.100 | 4.250 | 3.980 | 4.230 | 226,250 | +0.16(+3.93%) |
Feb 13, 2015 | 4.050 | 4.070 | 4.070 | 4.070 | 87,300 | +0.05(+1.24%) |
Feb 12, 2015 | 3.940 | 4.020 | 3.832 | 4.020 | 78,846 | +0.12(+3.08%) |
Feb 11, 2015 | 3.950 | 4.040 | 3.820 | 3.900 | 108,993 | -0.08(-2.01%) |
Feb 10, 2015 | 3.970 | 4.050 | 3.960 | 3.980 | 79,940 | +0.02(+0.51%) |
Feb 09, 2015 | 4.090 | 4.230 | 3.930 | 3.960 | 147,514 | -0.12(-2.94%) |
Feb 06, 2015 | 4.200 | 4.375 | 4.060 | 4.080 | 272,482 | -0.03(-0.73%) |
Feb 05, 2015 | 3.810 | 4.150 | 3.810 | 4.110 | 164,895 | +0.30(+7.87%) |
Feb 04, 2015 | 3.870 | 3.930 | 3.780 | 3.810 | 113,599 | -0.10(-2.56%) |
Feb 03, 2015 | 3.800 | 4.040 | 3.770 | 3.910 | 157,933 | -0.04(-1.01%) |
Feb 02, 2015 | 4.120 | 4.120 | 3.865 | 3.950 | 149,976 | -0.13(-3.19%) |
Jan 30, 2015 | 4.160 | 4.160 | 4.060 | 4.080 | 145,528 | -0.12(-2.86%) |
Jan 29, 2015 | 4.070 | 4.200 | 3.970 | 4.200 | 110,287 | +0.17(+4.22%) |
Jan 28, 2015 | 4.170 | 4.270 | 4.000 | 4.030 | 139,964 | -0.13(-3.12%) |
Jan 27, 2015 | 4.100 | 4.290 | 4.010 | 4.160 | 176,713 | +0.03(+0.73%) |
Jan 26, 2015 | 3.880 | 4.180 | 3.730 | 4.130 | 266,250 | +0.25(+6.44%) |
Jan 23, 2015 | 3.900 | 3.990 | 3.830 | 3.880 | 89,229 | -0.02(-0.51%) |
Jan 22, 2015 | 3.820 | 3.940 | 3.640 | 3.900 | 322,562 | +0.05(+1.30%) |
Jan 21, 2015 | 3.970 | 4.000 | 3.780 | 3.850 | 191,544 | -0.12(-3.02%) |
Jan 20, 2015 | 4.060 | 4.175 | 3.970 | 3.970 | 300,510 | -0.33(-7.67%) |
Jan 16, 2015 | 4.210 | 4.360 | 4.180 | 4.300 | 153,585 | +0.07(+1.65%) |
Jan 15, 2015 | 4.480 | 4.480 | 4.070 | 4.230 | 403,018 | -0.26(-5.79%) |
Jan 14, 2015 | 4.540 | 4.540 | 4.310 | 4.490 | 246,843 | -0.12(-2.60%) |
Jan 13, 2015 | 4.520 | 4.640 | 4.360 | 4.610 | 470,875 | +0.11(+2.44%) |
Jan 12, 2015 | 4.270 | 4.520 | 4.260 | 4.500 | 446,314 | +0.27(+6.38%) |
Jan 09, 2015 | 4.200 | 4.270 | 4.120 | 4.230 | 172,290 | -0.02(-0.47%) |
Jan 08, 2015 | 4.170 | 4.270 | 4.050 | 4.250 | 287,041 | +0.10(+2.41%) |
Jan 07, 2015 | 3.970 | 4.150 | 3.920 | 4.150 | 273,644 | +0.21(+5.33%) |
Jan 06, 2015 | 4.150 | 4.150 | 3.777 | 3.940 | 444,547 | -0.17(-4.14%) |
Jan 05, 2015 | 3.960 | 4.150 | 3.870 | 4.110 | 672,806 | +0.17(+4.31%) |
Jan 02, 2015 | 3.780 | 4.040 | 3.710 | 3.940 | 613,124 | +0.21(+5.63%) |
Dec 31, 2014 | 3.750 | 3.730 | 3.730 | 3.730 | 230,500 | +0.01(+0.27%) |
Dec 30, 2014 | 3.730 | 3.750 | 3.680 | 3.720 | 109,364 | +0.01(+0.27%) |
Dec 29, 2014 | 3.800 | 3.850 | 3.700 | 3.710 | 276,769 | -0.07(-1.85%) |
Dec 26, 2014 | 3.650 | 3.860 | 3.590 | 3.780 | 320,592 | +0.16(+4.42%) |
Dec 24, 2014 | 3.560 | 3.620 | 3.620 | 3.620 | 118,800 | +0.11(+3.13%) |
Dec 23, 2014 | 3.670 | 3.670 | 3.500 | 3.510 | 205,938 | -0.11(-3.04%) |
Dec 22, 2014 | 3.340 | 3.660 | 3.250 | 3.620 | 488,538 | +0.29(+8.71%) |
Dec 19, 2014 | 3.400 | 3.470 | 3.330 | 3.330 | 265,596 | -0.13(-3.76%) |
Dec 18, 2014 | 3.420 | 3.460 | 3.310 | 3.460 | 136,667 | -0.03(-0.86%) |
Dec 17, 2014 | 3.200 | 3.490 | 3.150 | 3.490 | 258,690 | +0.29(+9.06%) |
Dec 16, 2014 | 3.150 | 3.320 | 3.130 | 3.200 | 171,034 | +0.04(+1.27%) |
Dec 15, 2014 | 3.190 | 3.230 | 3.100 | 3.160 | 228,000 | -0.01(-0.32%) |
Dec 12, 2014 | 3.010 | 3.250 | 3.000 | 3.170 | 169,848 | +0.07(+2.26%) |
Dec 11, 2014 | 3.390 | 3.500 | 3.040 | 3.100 | 421,568 | -0.30(-8.82%) |
Dec 10, 2014 | 3.450 | 3.460 | 3.310 | 3.400 | 144,698 | -0.07(-2.02%) |
Dec 09, 2014 | 3.250 | 3.490 | 3.120 | 3.470 | 203,921 | +0.23(+7.10%) |
Dec 08, 2014 | 3.260 | 3.370 | 3.200 | 3.240 | 188,198 | -0.06(-1.82%) |
Dec 05, 2014 | 3.140 | 3.300 | 3.140 | 3.300 | 190,493 | +0.12(+3.77%) |
Dec 04, 2014 | 3.280 | 3.280 | 3.150 | 3.180 | 106,812 | -0.08(-2.45%) |
Dec 03, 2014 | 3.210 | 3.300 | 3.160 | 3.260 | 93,699 | +0.05(+1.56%) |
Dec 02, 2014 | 3.160 | 3.240 | 3.160 | 3.210 | 118,597 | +0.02(+0.63%) |
Dec 01, 2014 | 3.160 | 3.210 | 3.100 | 3.190 | 179,793 | -0.03(-0.93%) |
Nov 28, 2014 | 3.410 | 3.420 | 3.180 | 3.220 | 76,312 | -0.15(-4.45%) |
Nov 26, 2014 | 3.330 | 3.370 | 3.370 | 3.370 | 122,900 | +0.06(+1.81%) |
Nov 25, 2014 | 3.330 | 3.340 | 3.111 | 3.310 | 231,427 | +0.01(+0.30%) |
Nov 24, 2014 | 3.100 | 3.300 | 3.100 | 3.300 | 189,735 | +0.19(+6.11%) |
Nov 21, 2014 | 3.320 | 3.400 | 3.100 | 3.110 | 353,473 | -0.19(-5.76%) |
Nov 20, 2014 | 3.150 | 3.310 | 3.120 | 3.300 | 98,092 | +0.14(+4.43%) |
Nov 19, 2014 | 3.200 | 3.250 | 3.160 | 3.160 | 145,513 | -0.06(-1.86%) |
Nov 18, 2014 | 3.330 | 3.420 | 3.175 | 3.220 | 174,166 | -0.10(-3.01%) |
Nov 17, 2014 | 3.390 | 3.480 | 3.310 | 3.320 | 386,720 | -0.11(-3.21%) |
Nov 14, 2014 | 3.380 | 3.460 | 3.310 | 3.430 | 143,942 | +0.04(+1.18%) |
Nov 13, 2014 | 3.430 | 3.450 | 3.350 | 3.390 | 76,291 | -0.05(-1.45%) |
Nov 12, 2014 | 3.380 | 3.450 | 3.340 | 3.440 | 105,888 | +0.05(+1.47%) |
Nov 11, 2014 | 3.450 | 3.450 | 3.360 | 3.390 | 95,488 | -0.05(-1.45%) |
Nov 10, 2014 | 3.350 | 3.455 | 3.350 | 3.440 | 208,541 | +0.07(+2.08%) |
Nov 07, 2014 | 3.410 | 3.410 | 3.303 | 3.370 | 138,529 | -0.06(-1.75%) |
Nov 06, 2014 | 3.350 | 3.480 | 3.330 | 3.430 | 148,174 | +0.07(+2.08%) |
Nov 05, 2014 | 3.440 | 3.440 | 3.300 | 3.360 | 128,707 | -0.07(-2.04%) |
Nov 04, 2014 | 3.420 | 3.472 | 3.310 | 3.430 | 81,448 | +0.01(+0.29%) |
Nov 03, 2014 | 3.590 | 3.600 | 3.340 | 3.420 | 210,114 | +0.03(+0.88%) |
Oct 31, 2014 | 3.510 | 3.550 | 3.295 | 3.390 | 252,418 | -0.08(-2.31%) |
Oct 30, 2014 | 3.390 | 3.470 | 3.320 | 3.470 | 221,141 | +0.07(+2.06%) |
Oct 29, 2014 | 3.450 | 3.470 | 3.365 | 3.400 | 168,548 | -0.05(-1.45%) |
Oct 28, 2014 | 3.310 | 3.470 | 3.090 | 3.450 | 374,895 | +0.14(+4.23%) |
Oct 27, 2014 | 3.310 | 3.310 | 3.310 | 3.310 | 148,230 | +0.00(+0.00%) |
Oct 24, 2014 | 3.320 | 3.350 | 3.280 | 3.310 | 110,771 | -0.01(-0.30%) |
Oct 23, 2014 | 3.280 | 3.390 | 3.210 | 3.320 | 178,466 | +0.07(+2.15%) |
Oct 22, 2014 | 3.390 | 3.400 | 3.250 | 3.250 | 110,834 | -0.11(-3.27%) |
Oct 21, 2014 | 3.400 | 3.400 | 3.300 | 3.360 | 113,219 | -0.03(-0.88%) |
Oct 20, 2014 | 3.290 | 3.330 | 3.270 | 3.390 | 112,971 | +0.10(+3.04%) |
Oct 17, 2014 | 3.560 | 3.590 | 3.280 | 3.290 | 195,232 | -0.21(-6.00%) |
Oct 16, 2014 | 3.240 | 3.530 | 3.240 | 3.500 | 265,218 | +0.11(+3.24%) |
Oct 15, 2014 | 3.230 | 3.400 | 3.121 | 3.390 | 234,414 | +0.06(+1.80%) |
Oct 14, 2014 | 3.340 | 3.400 | 3.160 | 3.330 | 207,193 | -0.01(-0.30%) |
Oct 13, 2014 | 3.240 | 3.430 | 3.160 | 3.340 | 233,953 | +0.14(+4.37%) |
Oct 10, 2014 | 3.150 | 3.310 | 3.010 | 3.200 | 192,348 | +0.01(+0.31%) |
Oct 09, 2014 | 3.340 | 3.340 | 3.110 | 3.190 | 153,228 | -0.13(-3.92%) |
Oct 08, 2014 | 3.320 | 3.370 | 3.160 | 3.320 | 220,107 | +0.00(+0.00%) |
Oct 07, 2014 | 3.350 | 3.400 | 3.200 | 3.320 | 275,846 | +0.04(+1.22%) |
Oct 06, 2014 | 3.300 | 3.334 | 3.153 | 3.280 | 146,059 | -0.01(-0.30%) |
Oct 03, 2014 | 3.150 | 3.400 | 3.140 | 3.290 | 740,406 | +0.17(+5.45%) |
Oct 02, 2014 | 2.950 | 3.219 | 2.950 | 3.120 | 199,564 | +0.17(+5.76%) |
Oct 01, 2014 | 3.120 | 3.130 | 2.950 | 2.950 | 314,161 | -0.19(-6.05%) |
Sep 30, 2014 | 3.270 | 3.270 | 3.100 | 3.140 | 224,342 | -0.14(-4.27%) |
Sep 29, 2014 | 3.230 | 3.400 | 3.150 | 3.280 | 175,220 | +0.06(+1.86%) |
Sep 26, 2014 | 3.110 | 3.240 | 3.110 | 3.220 | 204,519 | +0.09(+2.88%) |
Sep 25, 2014 | 3.400 | 3.420 | 3.080 | 3.130 | 439,272 | -0.30(-8.75%) |
Sep 24, 2014 | 3.270 | 3.460 | 3.260 | 3.430 | 247,723 | +0.15(+4.57%) |
Sep 23, 2014 | 3.490 | 3.540 | 3.250 | 3.280 | 339,122 | -0.25(-7.08%) |
Sep 22, 2014 | 3.210 | 3.710 | 3.180 | 3.530 | 354,815 | -0.26(-6.86%) |
Sep 19, 2014 | 3.560 | 3.850 | 3.470 | 3.790 | 1,004,669 | +0.24(+6.76%) |
Sep 18, 2014 | 3.640 | 3.640 | 3.540 | 3.550 | 149,509 | -0.08(-2.20%) |
Sep 17, 2014 | 3.610 | 3.660 | 3.570 | 3.630 | 153,857 | +0.03(+0.83%) |
Sep 16, 2014 | 3.540 | 3.630 | 3.540 | 3.600 | 188,363 | +0.03(+0.84%) |
Sep 15, 2014 | 3.650 | 3.650 | 3.510 | 3.570 | 280,834 | +0.00(+0.00%) |
Sep 12, 2014 | 3.560 | 3.660 | 3.541 | 3.570 | 192,331 | +0.02(+0.56%) |
Sep 11, 2014 | 3.580 | 3.630 | 3.400 | 3.550 | 393,667 | -0.04(-1.11%) |
Sep 10, 2014 | 3.700 | 3.702 | 3.480 | 3.590 | 497,771 | -0.02(-0.55%) |
Sep 09, 2014 | 3.270 | 3.780 | 3.182 | 3.610 | 1,537,554 | +0.34(+10.40%) |
Sep 08, 2014 | 3.030 | 3.350 | 3.010 | 3.270 | 491,725 | +0.25(+8.28%) |
Sep 05, 2014 | 2.940 | 3.040 | 2.910 | 3.020 | 196,574 | +0.08(+2.72%) |
Sep 04, 2014 | 2.910 | 3.050 | 2.910 | 2.940 | 181,027 | +0.03(+1.03%) |
Sep 03, 2014 | 2.980 | 3.030 | 2.900 | 2.910 | 75,444 | -0.04(-1.36%) |
Sep 02, 2014 | 3.150 | 3.150 | 2.900 | 2.950 | 163,092 | -0.16(-5.14%) |
Aug 29, 2014 | 2.960 | 3.110 | 3.110 | 3.110 | 237,300 | +0.13(+4.36%) |
Aug 28, 2014 | 2.980 | 3.050 | 2.950 | 2.980 | 87,414 | -0.01(-0.33%) |
Aug 27, 2014 | 2.960 | 3.000 | 2.950 | 2.990 | 160,592 | +0.04(+1.36%) |
Aug 26, 2014 | 2.760 | 2.980 | 2.750 | 2.950 | 175,018 | +0.18(+6.50%) |
Aug 25, 2014 | 2.830 | 2.850 | 2.750 | 2.770 | 73,404 | -0.06(-2.12%) |
Aug 22, 2014 | 2.840 | 2.840 | 2.750 | 2.830 | 107,033 | -0.02(-0.70%) |
Aug 21, 2014 | 2.900 | 2.904 | 2.810 | 2.850 | 137,608 | -0.04(-1.38%) |
Aug 20, 2014 | 3.020 | 3.020 | 2.890 | 2.890 | 154,089 | -0.14(-4.62%) |
Aug 19, 2014 | 3.090 | 3.100 | 2.990 | 3.030 | 111,447 | -0.04(-1.30%) |
Aug 18, 2014 | 3.030 | 3.080 | 2.960 | 3.070 | 136,400 | +0.09(+3.02%) |
Aug 15, 2014 | 3.110 | 3.110 | 2.950 | 2.980 | 158,157 | -0.02(-0.67%) |
Aug 14, 2014 | 3.080 | 3.190 | 2.990 | 3.000 | 514,482 | -0.02(-0.66%) |
Aug 13, 2014 | 3.030 | 3.078 | 2.930 | 3.020 | 325,744 | +0.16(+5.59%) |
Aug 12, 2014 | 2.900 | 3.140 | 2.620 | 2.860 | 615,394 | +0.02(+0.70%) |
Aug 11, 2014 | 2.730 | 2.930 | 2.730 | 2.840 | 190,612 | +0.11(+4.03%) |
Aug 08, 2014 | 2.700 | 2.780 | 2.690 | 2.730 | 142,458 | +0.01(+0.37%) |
Aug 07, 2014 | 2.630 | 2.850 | 2.595 | 2.720 | 244,065 | +0.09(+3.42%) |
Aug 06, 2014 | 2.560 | 2.650 | 2.559 | 2.630 | 69,998 | +0.03(+1.15%) |
Aug 05, 2014 | 2.560 | 2.600 | 2.520 | 2.600 | 111,353 | +0.04(+1.56%) |
Aug 04, 2014 | 2.540 | 2.600 | 2.503 | 2.560 | 106,937 | +0.04(+1.59%) |
Aug 01, 2014 | 2.560 | 2.620 | 2.450 | 2.520 | 158,399 | -0.02(-0.79%) |
Jul 31, 2014 | 2.550 | 2.630 | 2.510 | 2.540 | 130,004 | -0.10(-3.79%) |
Jul 30, 2014 | 2.680 | 2.700 | 2.600 | 2.640 | 68,756 | +0.00(+0.00%) |
Jul 29, 2014 | 2.590 | 2.690 | 2.570 | 2.640 | 111,973 | +0.05(+1.93%) |
Jul 28, 2014 | 2.700 | 2.720 | 2.510 | 2.590 | 140,438 | -0.09(-3.36%) |
Jul 25, 2014 | 2.590 | 2.770 | 2.590 | 2.680 | 184,651 | +0.07(+2.68%) |
Jul 24, 2014 | 2.750 | 2.750 | 2.600 | 2.610 | 113,747 | -0.14(-5.09%) |
Jul 23, 2014 | 2.760 | 2.800 | 2.740 | 2.750 | 62,792 | -0.03(-1.08%) |
Jul 22, 2014 | 2.660 | 2.790 | 2.660 | 2.780 | 80,187 | +0.13(+4.91%) |
Jul 21, 2014 | 2.630 | 2.670 | 2.510 | 2.650 | 109,094 | -0.02(-0.75%) |
Jul 18, 2014 | 2.330 | 2.720 | 2.330 | 2.670 | 352,178 | +0.32(+13.62%) |
Jul 17, 2014 | 2.660 | 2.700 | 2.330 | 2.350 | 494,864 | -0.34(-12.64%) |
Jul 16, 2014 | 2.750 | 2.780 | 2.680 | 2.690 | 152,520 | -0.06(-2.18%) |
Jul 15, 2014 | 2.960 | 2.966 | 2.700 | 2.750 | 223,792 | -0.20(-6.78%) |
Jul 14, 2014 | 2.750 | 3.000 | 2.750 | 2.950 | 164,338 | +0.25(+9.26%) |
Jul 11, 2014 | 2.650 | 2.820 | 2.650 | 2.700 | 94,799 | +0.05(+1.89%) |
Jul 10, 2014 | 2.660 | 2.730 | 2.650 | 2.650 | 123,275 | -0.08(-2.93%) |
Jul 09, 2014 | 2.660 | 2.760 | 2.650 | 2.730 | 133,834 | +0.02(+0.74%) |
Jul 08, 2014 | 2.950 | 2.950 | 2.590 | 2.710 | 418,947 | -0.26(-8.75%) |
Jul 07, 2014 | 3.100 | 3.100 | 2.910 | 2.970 | 167,888 | -0.13(-4.19%) |
Jul 03, 2014 | 3.090 | 3.100 | 3.100 | 3.100 | 57,200 | -0.01(-0.32%) |
Jul 02, 2014 | 3.100 | 3.150 | 3.070 | 3.110 | 96,766 | +0.00(+0.00%) |
Jul 01, 2014 | 3.060 | 3.110 | 3.040 | 3.110 | 87,465 | +0.06(+1.97%) |
Jun 30, 2014 | 3.070 | 3.180 | 3.030 | 3.050 | 192,369 | -0.02(-0.65%) |
Jun 27, 2014 | 3.060 | 3.170 | 3.060 | 3.070 | 985,946 | -0.02(-0.65%) |
Jun 26, 2014 | 3.190 | 3.190 | 3.050 | 3.090 | 152,854 | -0.10(-3.13%) |
Jun 25, 2014 | 3.080 | 3.250 | 3.070 | 3.190 | 204,151 | +0.11(+3.57%) |
Jun 24, 2014 | 3.240 | 3.260 | 3.060 | 3.080 | 195,936 | -0.14(-4.35%) |
Jun 23, 2014 | 3.260 | 3.310 | 3.180 | 3.220 | 130,951 | -0.03(-0.92%) |
Jun 20, 2014 | 3.250 | 3.290 | 3.150 | 3.250 | 457,798 | +0.02(+0.62%) |
Jun 19, 2014 | 3.300 | 3.330 | 3.200 | 3.230 | 478,911 | -0.03(-0.92%) |
Jun 18, 2014 | 3.300 | 3.300 | 3.166 | 3.260 | 205,242 | -0.01(-0.31%) |
Jun 17, 2014 | 3.120 | 3.330 | 3.060 | 3.270 | 446,910 | +0.09(+2.83%) |
Jun 16, 2014 | 2.880 | 3.200 | 2.820 | 3.180 | 344,338 | +0.31(+10.80%) |
Jun 13, 2014 | 3.000 | 3.020 | 2.820 | 2.870 | 189,002 | -0.18(-5.90%) |
Jun 12, 2014 | 3.020 | 3.100 | 3.000 | 3.050 | 141,178 | +0.02(+0.66%) |
Jun 11, 2014 | 3.070 | 3.130 | 3.000 | 3.030 | 202,602 | -0.06(-1.94%) |
Jun 10, 2014 | 3.060 | 3.130 | 3.030 | 3.090 | 324,052 | +0.24(+8.42%) |
Jun 06, 2014 | 2.890 | 2.890 | 2.800 | 2.850 | 146,475 | +0.01(+0.35%) |
Jun 05, 2014 | 2.750 | 2.870 | 2.750 | 2.840 | 239,133 | +0.10(+3.65%) |
Jun 04, 2014 | 2.680 | 2.800 | 2.670 | 2.740 | 144,192 | +0.06(+2.24%) |
Jun 03, 2014 | 2.770 | 2.770 | 2.600 | 2.680 | 141,627 | -0.11(-3.94%) |
Jun 02, 2014 | 2.940 | 3.000 | 2.760 | 2.790 | 212,752 | -0.10(-3.46%) |
May 30, 2014 | 2.860 | 3.050 | 2.810 | 2.890 | 834,141 | +0.16(+5.86%) |
May 29, 2014 | 2.770 | 2.776 | 2.650 | 2.730 | 119,689 | +0.00(+0.00%) |
May 28, 2014 | 2.580 | 2.820 | 2.580 | 2.730 | 251,792 | +0.17(+6.64%) |
May 27, 2014 | 2.350 | 2.560 | 2.300 | 2.560 | 181,434 | +0.24(+10.34%) |
May 23, 2014 | 2.350 | 2.320 | 2.320 | 2.320 | 126,600 | -0.03(-1.28%) |
May 22, 2014 | 2.340 | 2.440 | 2.340 | 2.350 | 68,492 | +0.01(+0.43%) |
May 21, 2014 | 2.410 | 2.470 | 2.330 | 2.340 | 94,876 | -0.04(-1.68%) |
May 20, 2014 | 2.440 | 2.460 | 2.330 | 2.380 | 165,589 | -0.04(-1.65%) |
May 19, 2014 | 2.390 | 2.490 | 2.380 | 2.420 | 148,320 | +0.01(+0.41%) |
May 16, 2014 | 2.440 | 2.480 | 2.350 | 2.410 | 127,574 | -0.04(-1.63%) |
May 15, 2014 | 2.490 | 2.490 | 2.370 | 2.450 | 176,129 | -0.03(-1.21%) |
May 14, 2014 | 2.480 | 2.600 | 2.440 | 2.480 | 154,693 | -0.02(-0.80%) |
May 13, 2014 | 2.660 | 2.690 | 2.450 | 2.500 | 282,948 | -0.10(-3.85%) |
May 12, 2014 | 2.210 | 2.670 | 2.210 | 2.600 | 310,755 | +0.25(+10.64%) |
May 09, 2014 | 2.250 | 2.390 | 2.240 | 2.350 | 136,622 | +0.06(+2.62%) |
May 08, 2014 | 2.480 | 2.530 | 2.290 | 2.290 | 175,090 | -0.17(-6.91%) |
May 07, 2014 | 2.370 | 2.540 | 2.320 | 2.460 | 242,768 | +0.11(+4.68%) |
May 06, 2014 | 2.590 | 2.590 | 2.350 | 2.350 | 204,357 | -0.24(-9.27%) |
May 05, 2014 | 2.420 | 2.670 | 2.410 | 2.590 | 335,421 | +0.16(+6.58%) |
May 02, 2014 | 2.540 | 2.600 | 2.400 | 2.430 | 154,290 | -0.09(-3.57%) |
May 01, 2014 | 2.570 | 2.570 | 2.420 | 2.520 | 2,690,976 | -0.07(-2.70%) |
Apr 30, 2014 | 2.510 | 2.590 | 2.410 | 2.590 | 130,209 | +0.05(+1.97%) |
Apr 29, 2014 | 2.480 | 2.650 | 2.470 | 2.540 | 83,531 | +0.06(+2.42%) |
Apr 28, 2014 | 2.530 | 2.590 | 2.390 | 2.480 | 218,930 | -0.03(-1.20%) |
Apr 25, 2014 | 2.700 | 2.710 | 2.510 | 2.510 | 240,110 | -0.20(-7.38%) |
Apr 24, 2014 | 2.720 | 2.750 | 2.630 | 2.710 | 101,297 | -0.01(-0.37%) |
Apr 23, 2014 | 2.960 | 2.980 | 2.690 | 2.720 | 193,716 | -0.23(-7.80%) |
Apr 22, 2014 | 2.770 | 2.970 | 2.770 | 2.950 | 151,651 | +0.19(+6.88%) |
Apr 21, 2014 | 2.800 | 2.829 | 2.710 | 2.760 | 96,049 | -0.02(-0.72%) |
Apr 17, 2014 | 2.730 | 2.780 | 2.780 | 2.780 | 107,100 | +0.05(+1.83%) |
Apr 16, 2014 | 2.730 | 2.790 | 2.600 | 2.730 | 191,365 | +0.01(+0.37%) |
Apr 15, 2014 | 2.840 | 2.880 | 2.590 | 2.720 | 223,425 | -0.12(-4.23%) |
Apr 14, 2014 | 2.940 | 3.090 | 2.820 | 2.840 | 227,837 | -0.02(-0.70%) |
Apr 11, 2014 | 3.010 | 3.040 | 2.850 | 2.860 | 273,457 | -0.23(-7.44%) |
Apr 10, 2014 | 3.180 | 3.190 | 3.020 | 3.090 | 293,799 | -0.11(-3.44%) |
Apr 09, 2014 | 3.190 | 3.230 | 3.150 | 3.200 | 179,878 | +0.07(+2.24%) |
Apr 08, 2014 | 2.910 | 3.180 | 2.910 | 3.130 | 265,649 | +0.19(+6.46%) |
Apr 07, 2014 | 2.950 | 3.090 | 2.900 | 2.940 | 352,507 | -0.04(-1.34%) |
Apr 04, 2014 | 3.170 | 3.179 | 2.950 | 2.980 | 353,003 | -0.14(-4.49%) |
Apr 03, 2014 | 3.290 | 3.290 | 3.100 | 3.120 | 127,053 | -0.17(-5.17%) |
Apr 02, 2014 | 3.330 | 3.330 | 3.205 | 3.290 | 87,694 | +0.00(+0.00%) |