Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.370 | 3.400 | 3.190 | 3.380 | 3,726,336 | -0.03(-0.88%) |
Apr 29, 2015 | 3.420 | 3.520 | 3.360 | 3.410 | 4,401,846 | -0.01(-0.29%) |
Apr 28, 2015 | 3.330 | 3.450 | 3.290 | 3.420 | 4,037,597 | +0.12(+3.64%) |
Apr 27, 2015 | 3.220 | 3.370 | 3.200 | 3.300 | 3,577,447 | +0.10(+3.12%) |
Apr 24, 2015 | 3.270 | 3.330 | 3.160 | 3.200 | 3,592,313 | -0.10(-3.03%) |
Apr 23, 2015 | 3.280 | 3.329 | 3.220 | 3.300 | 2,651,838 | +0.05(+1.54%) |
Apr 22, 2015 | 3.400 | 3.410 | 3.240 | 3.250 | 3,581,213 | -0.15(-4.41%) |
Apr 21, 2015 | 3.440 | 3.470 | 3.390 | 3.400 | 1,711,687 | -0.02(-0.58%) |
Apr 20, 2015 | 3.490 | 3.510 | 3.390 | 3.420 | 2,721,867 | -0.12(-3.39%) |
Apr 17, 2015 | 3.530 | 3.600 | 3.480 | 3.540 | 1,596,216 | +0.05(+1.43%) |
Apr 16, 2015 | 3.580 | 3.620 | 3.470 | 3.490 | 1,790,698 | -0.08(-2.24%) |
Apr 15, 2015 | 3.400 | 3.570 | 3.360 | 3.570 | 3,728,177 | +0.19(+5.62%) |
Apr 14, 2015 | 3.460 | 3.460 | 3.330 | 3.380 | 2,922,025 | -0.06(-1.74%) |
Apr 13, 2015 | 3.490 | 3.500 | 3.420 | 3.440 | 1,306,970 | -0.07(-1.99%) |
Apr 10, 2015 | 3.520 | 3.609 | 3.470 | 3.510 | 2,185,427 | +0.07(+2.03%) |
Apr 09, 2015 | 3.500 | 3.520 | 3.420 | 3.440 | 2,119,085 | -0.07(-1.99%) |
Apr 08, 2015 | 3.590 | 3.640 | 3.470 | 3.510 | 3,395,041 | -0.14(-3.84%) |
Apr 07, 2015 | 3.720 | 3.799 | 3.600 | 3.650 | 2,126,325 | -0.12(-3.18%) |
Apr 06, 2015 | 3.760 | 3.840 | 3.700 | 3.770 | 2,684,168 | +0.12(+3.29%) |
Apr 02, 2015 | 3.650 | 3.650 | 3.650 | 3.650 | 2,309,600 | -0.03(-0.82%) |
Apr 01, 2015 | 3.440 | 3.690 | 3.420 | 3.680 | 4,446,967 | +0.29(+8.55%) |
Mar 31, 2015 | 3.420 | 3.430 | 3.300 | 3.390 | 3,956,074 | -0.05(-1.45%) |
Mar 30, 2015 | 3.520 | 3.580 | 3.400 | 3.440 | 2,820,795 | -0.16(-4.44%) |
Mar 27, 2015 | 3.560 | 3.640 | 3.450 | 3.600 | 3,381,744 | -0.01(-0.28%) |
Mar 26, 2015 | 3.880 | 3.880 | 3.610 | 3.610 | 3,063,037 | -0.15(-3.99%) |
Mar 25, 2015 | 3.910 | 3.960 | 3.760 | 3.760 | 1,995,516 | -0.12(-3.09%) |
Mar 24, 2015 | 3.950 | 3.975 | 3.870 | 3.880 | 1,997,761 | -0.03(-0.77%) |
Mar 23, 2015 | 3.850 | 4.030 | 3.810 | 3.910 | 5,230,613 | +0.06(+1.56%) |
Mar 20, 2015 | 3.650 | 3.855 | 3.640 | 3.850 | 8,167,163 | +0.27(+7.54%) |
Mar 19, 2015 | 3.640 | 3.680 | 3.540 | 3.580 | 2,867,450 | -0.11(-2.98%) |
Mar 18, 2015 | 3.500 | 3.720 | 3.370 | 3.690 | 4,986,516 | +0.25(+7.27%) |
Mar 17, 2015 | 3.390 | 3.520 | 3.370 | 3.440 | 2,679,202 | -0.03(-0.86%) |
Mar 16, 2015 | 3.530 | 3.580 | 3.370 | 3.470 | 2,493,681 | -0.06(-1.70%) |
Mar 13, 2015 | 3.560 | 3.570 | 3.350 | 3.530 | 3,060,009 | +0.00(+0.00%) |
Mar 12, 2015 | 3.570 | 3.620 | 3.380 | 3.530 | 3,881,781 | +0.03(+0.86%) |
Mar 11, 2015 | 3.330 | 3.520 | 3.230 | 3.500 | 4,111,940 | +0.15(+4.48%) |
Mar 10, 2015 | 3.250 | 3.400 | 3.220 | 3.350 | 3,961,949 | +0.07(+2.13%) |
Mar 09, 2015 | 3.530 | 3.550 | 3.220 | 3.280 | 4,398,763 | -0.24(-6.82%) |
Mar 06, 2015 | 3.570 | 3.650 | 3.430 | 3.520 | 6,200,071 | -0.19(-5.12%) |
Mar 05, 2015 | 3.720 | 3.770 | 3.640 | 3.710 | 2,255,079 | +0.00(+0.00%) |
Mar 04, 2015 | 3.700 | 3.730 | 3.570 | 3.710 | 3,439,823 | +0.02(+0.54%) |
Mar 03, 2015 | 3.730 | 3.840 | 3.633 | 3.690 | 2,722,016 | -0.02(-0.54%) |
Mar 02, 2015 | 3.840 | 3.884 | 3.680 | 3.710 | 2,802,334 | -0.10(-2.62%) |
Feb 27, 2015 | 3.750 | 3.940 | 3.720 | 3.810 | 4,366,403 | +0.10(+2.70%) |
Feb 26, 2015 | 3.640 | 3.760 | 3.580 | 3.710 | 5,420,717 | +0.16(+4.51%) |
Feb 25, 2015 | 3.530 | 3.600 | 3.505 | 3.550 | 2,639,309 | +0.08(+2.31%) |
Feb 24, 2015 | 3.440 | 3.545 | 3.440 | 3.470 | 5,368,040 | +0.00(+0.00%) |
Feb 23, 2015 | 3.530 | 3.550 | 3.380 | 3.470 | 4,057,482 | -0.04(-1.14%) |
Feb 20, 2015 | 3.600 | 3.640 | 3.440 | 3.510 | 4,277,209 | -0.08(-2.23%) |
Feb 19, 2015 | 3.710 | 3.720 | 3.540 | 3.590 | 4,654,127 | -0.11(-2.97%) |
Feb 18, 2015 | 3.650 | 3.700 | 3.530 | 3.700 | 4,436,637 | +0.05(+1.37%) |
Feb 17, 2015 | 3.650 | 3.690 | 3.570 | 3.650 | 3,452,131 | -0.08(-2.14%) |
Feb 13, 2015 | 3.780 | 3.730 | 3.730 | 3.730 | 5,771,000 | -0.04(-1.06%) |
Feb 12, 2015 | 3.710 | 3.775 | 3.665 | 3.770 | 3,593,392 | +0.14(+3.86%) |
Feb 11, 2015 | 3.820 | 3.850 | 3.620 | 3.630 | 3,794,497 | -0.16(-4.22%) |
Feb 10, 2015 | 3.660 | 3.830 | 3.600 | 3.790 | 3,543,505 | +0.09(+2.43%) |
Feb 09, 2015 | 3.680 | 3.810 | 3.640 | 3.700 | 3,543,772 | +0.03(+0.82%) |
Feb 06, 2015 | 3.770 | 3.770 | 3.600 | 3.670 | 6,778,333 | -0.26(-6.62%) |
Feb 05, 2015 | 4.070 | 4.080 | 3.830 | 3.930 | 7,778,901 | -0.13(-3.20%) |
Feb 04, 2015 | 4.180 | 4.210 | 4.020 | 4.060 | 4,511,543 | -0.06(-1.46%) |
Feb 03, 2015 | 4.250 | 4.310 | 4.100 | 4.120 | 5,420,315 | -0.22(-5.07%) |
Feb 02, 2015 | 4.290 | 4.400 | 4.175 | 4.340 | 4,929,472 | -0.02(-0.46%) |
Jan 30, 2015 | 4.300 | 4.480 | 4.230 | 4.360 | 4,772,060 | +0.10(+2.35%) |
Jan 29, 2015 | 4.300 | 4.460 | 4.070 | 4.260 | 4,931,184 | -0.18(-4.05%) |
Jan 28, 2015 | 4.440 | 4.600 | 4.351 | 4.440 | 4,704,712 | -0.12(-2.63%) |
Jan 27, 2015 | 4.360 | 4.600 | 4.315 | 4.560 | 5,658,582 | +0.26(+6.05%) |
Jan 26, 2015 | 4.160 | 4.350 | 4.110 | 4.300 | 3,541,773 | +0.06(+1.42%) |
Jan 23, 2015 | 4.460 | 4.520 | 4.230 | 4.240 | 3,931,107 | -0.27(-5.99%) |
Jan 22, 2015 | 4.770 | 4.820 | 4.510 | 4.510 | 3,977,823 | -0.20(-4.25%) |
Jan 21, 2015 | 4.830 | 4.910 | 4.560 | 4.710 | 5,069,954 | -0.03(-0.63%) |
Jan 20, 2015 | 4.740 | 4.855 | 4.665 | 4.740 | 6,580,329 | +0.14(+3.04%) |
Jan 16, 2015 | 4.280 | 4.860 | 4.280 | 4.600 | 8,183,122 | +0.34(+7.98%) |
Jan 15, 2015 | 4.250 | 4.460 | 4.190 | 4.260 | 5,135,274 | +0.25(+6.23%) |
Jan 14, 2015 | 4.410 | 4.440 | 3.780 | 4.010 | 8,632,364 | -0.34(-7.82%) |
Jan 13, 2015 | 4.860 | 4.920 | 4.290 | 4.350 | 6,199,542 | -0.38(-8.03%) |
Jan 12, 2015 | 4.620 | 4.910 | 4.575 | 4.730 | 5,636,833 | +0.16(+3.50%) |
Jan 09, 2015 | 4.610 | 4.750 | 4.472 | 4.570 | 4,912,374 | +0.03(+0.66%) |
Jan 08, 2015 | 4.720 | 4.750 | 4.421 | 4.540 | 5,018,630 | -0.27(-5.61%) |
Jan 07, 2015 | 4.880 | 4.980 | 4.730 | 4.810 | 4,405,410 | -0.17(-3.41%) |
Jan 06, 2015 | 4.600 | 5.117 | 4.580 | 4.980 | 7,119,218 | +0.45(+9.93%) |
Jan 05, 2015 | 4.480 | 4.600 | 4.380 | 4.530 | 4,988,365 | +0.11(+2.49%) |
Jan 02, 2015 | 4.220 | 4.440 | 4.160 | 4.420 | 3,811,760 | +0.12(+2.79%) |
Dec 31, 2014 | 4.200 | 4.300 | 4.300 | 4.300 | 2,619,100 | +0.04(+0.94%) |
Dec 30, 2014 | 4.210 | 4.380 | 4.165 | 4.260 | 4,516,358 | +0.13(+3.15%) |
Dec 29, 2014 | 4.330 | 4.420 | 4.090 | 4.130 | 3,186,515 | -0.09(-2.13%) |
Dec 26, 2014 | 4.270 | 4.370 | 4.190 | 4.220 | 2,175,810 | +0.04(+0.96%) |
Dec 24, 2014 | 3.990 | 4.180 | 4.180 | 4.180 | 1,658,000 | +0.16(+3.98%) |
Dec 23, 2014 | 4.080 | 4.265 | 3.990 | 4.020 | 2,335,899 | -0.12(-2.90%) |
Dec 22, 2014 | 4.490 | 4.530 | 4.070 | 4.140 | 4,112,173 | -0.39(-8.61%) |
Dec 19, 2014 | 4.310 | 4.530 | 4.260 | 4.530 | 18,607,410 | +0.16(+3.66%) |
Dec 18, 2014 | 4.200 | 4.370 | 4.110 | 4.370 | 3,880,742 | +0.30(+7.37%) |
Dec 17, 2014 | 3.830 | 4.100 | 3.770 | 4.070 | 6,517,413 | +0.28(+7.39%) |
Dec 16, 2014 | 4.070 | 4.090 | 3.770 | 3.790 | 4,654,744 | -0.11(-2.82%) |
Dec 15, 2014 | 4.280 | 4.380 | 3.880 | 3.900 | 4,825,104 | -0.45(-10.34%) |
Dec 12, 2014 | 4.270 | 4.450 | 4.261 | 4.350 | 3,196,989 | +0.04(+0.93%) |
Dec 11, 2014 | 4.240 | 4.490 | 4.230 | 4.310 | 3,592,035 | -0.07(-1.60%) |
Dec 10, 2014 | 4.540 | 4.570 | 4.340 | 4.380 | 3,584,879 | -0.16(-3.52%) |
Dec 09, 2014 | 4.570 | 4.790 | 4.500 | 4.540 | 6,049,281 | +0.14(+3.18%) |
Dec 08, 2014 | 4.360 | 4.510 | 4.190 | 4.400 | 5,130,594 | +0.09(+2.09%) |
Dec 05, 2014 | 4.320 | 4.490 | 4.290 | 4.310 | 3,652,259 | -0.10(-2.27%) |
Dec 04, 2014 | 4.510 | 4.520 | 4.400 | 4.410 | 3,627,836 | -0.10(-2.22%) |
Dec 03, 2014 | 4.410 | 4.600 | 4.360 | 4.510 | 5,822,750 | +0.17(+3.92%) |
Dec 02, 2014 | 4.390 | 4.550 | 4.330 | 4.340 | 6,200,000 | -0.22(-4.82%) |
Dec 01, 2014 | 4.090 | 4.560 | 4.090 | 4.560 | 7,379,912 | +0.55(+13.72%) |
Nov 28, 2014 | 4.250 | 4.250 | 4.010 | 4.010 | 2,981,829 | -0.46(-10.29%) |
Nov 26, 2014 | 4.600 | 4.470 | 4.470 | 4.470 | 4,252,700 | -0.16(-3.46%) |
Nov 25, 2014 | 4.350 | 4.650 | 4.305 | 4.630 | 6,371,253 | +0.30(+6.93%) |
Nov 24, 2014 | 4.290 | 4.430 | 4.210 | 4.330 | 4,391,136 | +0.09(+2.12%) |
Nov 21, 2014 | 4.340 | 4.450 | 4.220 | 4.240 | 5,557,541 | -0.03(-0.70%) |
Nov 20, 2014 | 4.250 | 4.320 | 4.190 | 4.270 | 3,088,159 | +0.11(+2.64%) |
Nov 19, 2014 | 4.300 | 4.350 | 4.120 | 4.160 | 8,522,682 | -0.18(-4.15%) |
Nov 18, 2014 | 4.370 | 4.380 | 4.180 | 4.340 | 5,669,287 | +0.16(+3.83%) |
Nov 17, 2014 | 4.050 | 4.230 | 4.010 | 4.180 | 6,424,966 | +0.10(+2.45%) |
Nov 14, 2014 | 3.680 | 4.140 | 3.610 | 4.080 | 7,685,182 | +0.29(+7.65%) |
Nov 13, 2014 | 3.880 | 3.920 | 3.725 | 3.790 | 4,272,766 | -0.06(-1.56%) |
Nov 12, 2014 | 3.900 | 3.970 | 3.730 | 3.850 | 5,483,573 | -0.02(-0.52%) |
Nov 11, 2014 | 3.670 | 3.960 | 3.650 | 3.870 | 7,136,412 | +0.26(+7.20%) |
Nov 10, 2014 | 3.910 | 3.990 | 3.560 | 3.610 | 5,893,066 | -0.28(-7.20%) |
Nov 07, 2014 | 3.590 | 3.920 | 3.580 | 3.890 | 11,445,079 | +0.43(+12.43%) |
Nov 06, 2014 | 3.410 | 3.570 | 3.380 | 3.460 | 7,672,582 | +0.06(+1.76%) |
Nov 05, 2014 | 3.430 | 3.530 | 3.370 | 3.400 | 9,999,949 | -0.19(-5.29%) |
Nov 04, 2014 | 3.660 | 3.690 | 3.540 | 3.590 | 8,287,045 | -0.11(-2.97%) |
Nov 03, 2014 | 3.620 | 3.750 | 3.500 | 3.700 | 5,967,790 | +0.10(+2.78%) |
Oct 31, 2014 | 3.680 | 3.700 | 3.520 | 3.600 | 7,019,479 | -0.21(-5.51%) |
Oct 30, 2014 | 4.130 | 4.170 | 3.750 | 3.810 | 5,853,722 | -0.37(-8.85%) |
Oct 29, 2014 | 4.320 | 4.370 | 4.140 | 4.180 | 4,684,773 | -0.19(-4.35%) |
Oct 28, 2014 | 4.320 | 4.380 | 4.240 | 4.370 | 2,909,551 | +0.07(+1.63%) |
Oct 27, 2014 | 4.270 | 4.280 | 4.280 | 4.300 | 2,968,895 | +0.02(+0.47%) |
Oct 24, 2014 | 4.360 | 4.430 | 4.270 | 4.280 | 2,365,503 | -0.05(-1.15%) |
Oct 23, 2014 | 4.270 | 4.410 | 4.203 | 4.330 | 3,306,172 | +0.02(+0.46%) |
Oct 22, 2014 | 4.510 | 4.570 | 4.280 | 4.310 | 4,364,629 | -0.26(-5.69%) |
Oct 21, 2014 | 4.610 | 4.749 | 4.550 | 4.570 | 3,433,362 | +0.05(+1.11%) |
Oct 20, 2014 | 4.490 | 4.620 | 4.490 | 4.520 | 3,179,650 | +0.08(+1.80%) |
Oct 17, 2014 | 4.560 | 4.610 | 4.400 | 4.440 | 3,323,732 | -0.10(-2.20%) |
Oct 16, 2014 | 4.490 | 4.650 | 4.430 | 4.540 | 4,345,096 | +0.04(+0.89%) |
Oct 15, 2014 | 4.630 | 4.690 | 4.470 | 4.500 | 6,007,516 | -0.09(-1.96%) |
Oct 14, 2014 | 4.650 | 4.690 | 4.520 | 4.590 | 3,842,006 | -0.01(-0.22%) |
Oct 13, 2014 | 4.420 | 4.760 | 4.400 | 4.600 | 4,509,105 | +0.09(+2.00%) |
Oct 10, 2014 | 4.760 | 4.780 | 4.510 | 4.510 | 4,807,548 | -0.27(-5.65%) |
Oct 09, 2014 | 5.180 | 5.270 | 4.750 | 4.780 | 5,346,444 | -0.27(-5.35%) |
Oct 08, 2014 | 4.760 | 5.110 | 4.500 | 5.050 | 6,747,153 | +0.36(+7.68%) |
Oct 07, 2014 | 4.940 | 4.950 | 4.670 | 4.690 | 2,877,060 | -0.22(-4.48%) |
Oct 06, 2014 | 4.880 | 4.940 | 4.730 | 4.910 | 3,155,802 | +0.09(+1.87%) |
Oct 03, 2014 | 5.020 | 5.060 | 4.810 | 4.820 | 4,500,915 | -0.30(-5.86%) |
Oct 02, 2014 | 5.100 | 5.220 | 4.985 | 5.120 | 5,505,479 | +0.06(+1.19%) |
Oct 01, 2014 | 5.070 | 5.130 | 5.030 | 5.060 | 3,913,700 | +0.01(+0.20%) |
Sep 30, 2014 | 5.380 | 5.380 | 5.050 | 5.050 | 5,309,575 | -0.35(-6.48%) |
Sep 29, 2014 | 5.480 | 5.530 | 5.390 | 5.400 | 1,863,455 | -0.06(-1.10%) |
Sep 26, 2014 | 5.570 | 5.580 | 5.420 | 5.460 | 2,808,678 | -0.13(-2.33%) |
Sep 25, 2014 | 5.510 | 5.610 | 5.420 | 5.590 | 3,550,798 | -0.02(-0.36%) |
Sep 24, 2014 | 5.720 | 5.770 | 5.600 | 5.610 | 2,736,078 | -0.16(-2.77%) |
Sep 23, 2014 | 5.720 | 5.790 | 5.630 | 5.770 | 2,857,596 | +0.14(+2.49%) |
Sep 22, 2014 | 5.740 | 5.830 | 5.590 | 5.630 | 4,441,519 | -0.23(-3.92%) |
Sep 19, 2014 | 5.880 | 5.900 | 5.650 | 5.860 | 4,657,608 | -0.02(-0.34%) |
Sep 18, 2014 | 5.940 | 6.030 | 5.830 | 5.880 | 2,778,318 | -0.10(-1.67%) |
Sep 17, 2014 | 6.110 | 6.140 | 5.960 | 5.980 | 2,425,506 | -0.10(-1.64%) |
Sep 16, 2014 | 6.040 | 6.160 | 5.960 | 6.080 | 1,942,968 | +0.07(+1.16%) |
Sep 15, 2014 | 6.020 | 6.100 | 5.990 | 6.010 | 1,687,428 | +0.01(+0.17%) |
Sep 12, 2014 | 5.970 | 6.095 | 5.960 | 6.000 | 1,947,191 | -0.05(-0.83%) |
Sep 11, 2014 | 5.910 | 6.080 | 5.820 | 6.050 | 2,574,661 | +0.06(+1.00%) |
Sep 10, 2014 | 5.920 | 5.990 | 5.840 | 5.990 | 3,012,663 | -0.04(-0.66%) |
Sep 09, 2014 | 5.850 | 6.060 | 5.808 | 6.030 | 2,697,795 | +0.17(+2.90%) |
Sep 08, 2014 | 6.060 | 6.080 | 5.840 | 5.860 | 2,752,546 | -0.22(-3.62%) |
Sep 05, 2014 | 6.060 | 6.130 | 6.000 | 6.080 | 1,814,695 | +0.02(+0.33%) |
Sep 04, 2014 | 6.310 | 6.352 | 6.030 | 6.060 | 2,673,148 | -0.18(-2.88%) |
Sep 03, 2014 | 6.220 | 6.390 | 6.220 | 6.240 | 2,657,181 | +0.06(+0.97%) |
Sep 02, 2014 | 6.330 | 6.380 | 6.180 | 6.180 | 3,049,394 | -0.31(-4.78%) |
Aug 29, 2014 | 6.450 | 6.490 | 6.490 | 6.490 | 2,231,300 | +0.03(+0.46%) |
Aug 28, 2014 | 6.510 | 6.570 | 6.410 | 6.460 | 2,074,426 | +0.02(+0.31%) |
Aug 27, 2014 | 6.420 | 6.460 | 6.387 | 6.440 | 1,306,204 | +0.03(+0.47%) |
Aug 26, 2014 | 6.260 | 6.420 | 6.200 | 6.410 | 2,025,218 | +0.27(+4.40%) |
Aug 25, 2014 | 6.200 | 6.220 | 6.140 | 6.140 | 1,036,139 | -0.06(-0.97%) |
Aug 22, 2014 | 6.220 | 6.220 | 6.110 | 6.200 | 1,579,173 | +0.02(+0.32%) |
Aug 21, 2014 | 6.260 | 6.310 | 6.130 | 6.180 | 3,369,772 | -0.17(-2.68%) |
Aug 20, 2014 | 6.400 | 6.500 | 6.340 | 6.350 | 2,807,867 | -0.03(-0.47%) |
Aug 19, 2014 | 6.300 | 6.455 | 6.270 | 6.380 | 3,747,131 | +0.08(+1.27%) |
Aug 18, 2014 | 6.240 | 6.330 | 6.190 | 6.300 | 1,336,873 | +0.03(+0.48%) |
Aug 15, 2014 | 6.200 | 6.320 | 6.130 | 6.270 | 2,203,284 | -0.04(-0.63%) |
Aug 14, 2014 | 6.310 | 6.420 | 6.270 | 6.310 | 2,040,330 | -0.02(-0.32%) |
Aug 13, 2014 | 6.360 | 6.440 | 6.290 | 6.330 | 2,411,423 | +0.04(+0.64%) |
Aug 12, 2014 | 6.220 | 6.350 | 6.200 | 6.290 | 2,458,190 | +0.14(+2.28%) |
Aug 11, 2014 | 6.040 | 6.180 | 6.030 | 6.150 | 1,447,420 | +0.06(+0.99%) |
Aug 08, 2014 | 6.060 | 6.130 | 6.010 | 6.090 | 2,476,264 | +0.04(+0.66%) |
Aug 07, 2014 | 6.110 | 6.125 | 6.020 | 6.050 | 1,541,328 | -0.07(-1.14%) |
Aug 06, 2014 | 6.060 | 6.160 | 6.030 | 6.120 | 2,572,435 | +0.19(+3.20%) |
Aug 05, 2014 | 5.990 | 6.030 | 5.825 | 5.930 | 3,428,319 | -0.02(-0.34%) |
Aug 04, 2014 | 6.200 | 6.200 | 5.940 | 5.950 | 2,114,708 | -0.25(-4.03%) |
Aug 01, 2014 | 6.210 | 6.270 | 6.130 | 6.200 | 2,805,539 | +0.06(+0.98%) |
Jul 31, 2014 | 6.190 | 6.223 | 6.100 | 6.140 | 3,274,577 | -0.11(-1.76%) |
Jul 30, 2014 | 6.410 | 6.420 | 6.150 | 6.250 | 3,410,737 | -0.20(-3.10%) |
Jul 29, 2014 | 6.580 | 6.610 | 6.410 | 6.450 | 1,296,306 | -0.09(-1.38%) |
Jul 28, 2014 | 6.420 | 6.560 | 6.390 | 6.540 | 1,858,326 | +0.08(+1.24%) |
Jul 25, 2014 | 6.180 | 6.460 | 6.180 | 6.460 | 2,871,583 | +0.25(+4.03%) |
Jul 24, 2014 | 6.230 | 6.240 | 6.120 | 6.210 | 1,917,439 | -0.06(-0.96%) |
Jul 23, 2014 | 6.350 | 6.350 | 6.250 | 6.270 | 1,839,931 | -0.01(-0.16%) |
Jul 22, 2014 | 6.260 | 6.330 | 6.200 | 6.280 | 1,756,690 | -0.02(-0.32%) |
Jul 21, 2014 | 6.310 | 6.370 | 6.160 | 6.300 | 1,432,931 | +0.02(+0.32%) |
Jul 18, 2014 | 6.300 | 6.325 | 6.210 | 6.280 | 1,678,382 | -0.09(-1.41%) |
Jul 17, 2014 | 6.280 | 6.390 | 6.200 | 6.370 | 2,657,177 | +0.18(+2.91%) |
Jul 16, 2014 | 6.200 | 6.270 | 6.120 | 6.190 | 3,001,683 | +0.06(+0.98%) |
Jul 15, 2014 | 6.390 | 6.470 | 6.115 | 6.130 | 3,916,730 | -0.25(-3.92%) |
Jul 14, 2014 | 6.410 | 6.520 | 6.305 | 6.380 | 2,720,748 | -0.26(-3.92%) |
Jul 11, 2014 | 6.500 | 6.650 | 6.480 | 6.640 | 2,962,845 | +0.16(+2.47%) |
Jul 10, 2014 | 6.690 | 6.775 | 6.450 | 6.480 | 6,789,220 | -0.02(-0.31%) |
Jul 09, 2014 | 6.230 | 6.510 | 6.230 | 6.500 | 8,153,294 | +0.32(+5.18%) |
Jul 08, 2014 | 6.280 | 6.320 | 6.051 | 6.180 | 3,263,229 | -0.04(-0.64%) |
Jul 07, 2014 | 6.320 | 6.320 | 6.170 | 6.220 | 3,076,767 | -0.07(-1.11%) |
Jul 03, 2014 | 6.240 | 6.290 | 6.290 | 6.290 | 2,050,300 | -0.03(-0.47%) |
Jul 02, 2014 | 6.290 | 6.350 | 6.160 | 6.320 | 3,174,150 | +0.12(+1.94%) |
Jul 01, 2014 | 6.400 | 6.450 | 6.140 | 6.200 | 3,515,817 | -0.17(-2.67%) |
Jun 30, 2014 | 6.230 | 6.410 | 6.140 | 6.370 | 3,576,231 | +0.10(+1.59%) |
Jun 27, 2014 | 6.400 | 6.405 | 6.240 | 6.270 | 2,433,754 | -0.12(-1.88%) |
Jun 26, 2014 | 6.300 | 6.420 | 6.200 | 6.390 | 1,820,185 | +0.04(+0.63%) |
Jun 25, 2014 | 6.310 | 6.420 | 6.240 | 6.350 | 3,166,145 | +0.04(+0.63%) |
Jun 24, 2014 | 6.580 | 6.700 | 6.310 | 6.310 | 4,717,154 | -0.25(-3.81%) |
Jun 23, 2014 | 6.480 | 6.585 | 6.400 | 6.560 | 2,378,469 | +0.11(+1.71%) |
Jun 20, 2014 | 6.670 | 6.700 | 6.360 | 6.450 | 4,256,344 | -0.22(-3.30%) |
Jun 19, 2014 | 6.550 | 6.726 | 6.490 | 6.670 | 6,757,707 | +0.28(+4.38%) |
Jun 18, 2014 | 6.150 | 6.400 | 6.120 | 6.390 | 3,111,962 | +0.24(+3.90%) |
Jun 17, 2014 | 6.090 | 6.250 | 5.980 | 6.150 | 3,859,129 | -0.03(-0.49%) |
Jun 16, 2014 | 6.220 | 6.300 | 6.100 | 6.180 | 4,717,465 | +0.00(+0.00%) |
Jun 13, 2014 | 6.050 | 6.250 | 5.960 | 6.180 | 4,056,461 | +0.10(+1.64%) |
Jun 12, 2014 | 5.790 | 6.170 | 5.790 | 6.080 | 5,800,426 | +0.32(+5.56%) |
Jun 11, 2014 | 5.540 | 5.840 | 5.520 | 5.760 | 3,365,556 | +0.25(+4.54%) |
Jun 10, 2014 | 5.420 | 5.510 | 5.390 | 5.510 | 1,474,108 | +0.02(+0.36%) |
Jun 06, 2014 | 5.510 | 5.550 | 5.410 | 5.490 | 1,418,532 | +0.00(+0.00%) |
Jun 05, 2014 | 5.380 | 5.530 | 5.380 | 5.490 | 1,939,683 | +0.16(+3.00%) |
Jun 04, 2014 | 5.260 | 5.350 | 5.204 | 5.330 | 1,476,340 | +0.09(+1.72%) |
Jun 03, 2014 | 5.390 | 5.390 | 5.170 | 5.240 | 1,712,032 | -0.13(-2.42%) |
Jun 02, 2014 | 5.280 | 5.480 | 5.270 | 5.370 | 2,391,535 | +0.09(+1.70%) |
May 30, 2014 | 5.120 | 5.310 | 5.080 | 5.280 | 3,135,917 | +0.16(+3.13%) |
May 29, 2014 | 5.030 | 5.200 | 5.000 | 5.120 | 1,264,029 | +0.05(+0.99%) |
May 28, 2014 | 5.110 | 5.140 | 5.010 | 5.070 | 2,918,916 | -0.08(-1.55%) |
May 27, 2014 | 5.110 | 5.175 | 5.100 | 5.150 | 3,144,716 | -0.02(-0.39%) |
May 23, 2014 | 5.250 | 5.170 | 5.170 | 5.170 | 1,410,000 | -0.07(-1.34%) |
May 22, 2014 | 5.140 | 5.240 | 5.120 | 5.240 | 1,065,758 | +0.13(+2.54%) |
May 21, 2014 | 5.050 | 5.130 | 5.015 | 5.110 | 1,156,556 | +0.02(+0.39%) |
May 20, 2014 | 5.070 | 5.110 | 5.060 | 5.090 | 977,295 | -0.01(-0.20%) |
May 19, 2014 | 5.130 | 5.150 | 5.060 | 5.100 | 1,131,059 | +0.02(+0.39%) |
May 16, 2014 | 5.070 | 5.140 | 5.027 | 5.080 | 1,729,137 | +0.00(+0.00%) |
May 15, 2014 | 5.040 | 5.110 | 5.010 | 5.080 | 1,260,052 | +0.01(+0.20%) |
May 14, 2014 | 5.090 | 5.125 | 5.040 | 5.070 | 2,095,281 | +0.04(+0.80%) |
May 13, 2014 | 5.040 | 5.065 | 5.000 | 5.030 | 1,438,582 | -0.01(-0.20%) |
May 12, 2014 | 5.030 | 5.070 | 4.990 | 5.040 | 1,821,905 | +0.09(+1.82%) |
May 09, 2014 | 4.910 | 4.980 | 4.880 | 4.950 | 2,215,905 | +0.03(+0.61%) |
May 08, 2014 | 4.930 | 4.980 | 4.850 | 4.920 | 2,214,209 | +0.01(+0.20%) |
May 07, 2014 | 5.010 | 5.050 | 4.870 | 4.910 | 3,077,477 | -0.12(-2.39%) |
May 06, 2014 | 5.110 | 5.140 | 5.030 | 5.030 | 1,981,429 | -0.04(-0.79%) |
May 05, 2014 | 5.280 | 5.290 | 5.060 | 5.070 | 3,065,430 | -0.12(-2.31%) |
May 02, 2014 | 5.110 | 5.210 | 5.030 | 5.190 | 2,543,137 | +0.09(+1.76%) |