Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.860 | 3.860 | 3.720 | 3.790 | 220,609 | -0.13(-3.32%) |
Apr 29, 2015 | 3.840 | 4.020 | 3.770 | 3.920 | 325,717 | +0.09(+2.35%) |
Apr 28, 2015 | 3.700 | 3.870 | 3.680 | 3.830 | 205,525 | +0.16(+4.36%) |
Apr 27, 2015 | 3.720 | 3.861 | 3.670 | 3.670 | 409,020 | +0.02(+0.55%) |
Apr 24, 2015 | 3.670 | 3.750 | 3.591 | 3.650 | 235,382 | -0.04(-1.08%) |
Apr 23, 2015 | 3.510 | 3.720 | 3.505 | 3.690 | 311,384 | +0.20(+5.73%) |
Apr 22, 2015 | 3.600 | 3.610 | 3.470 | 3.490 | 216,554 | -0.11(-3.06%) |
Apr 21, 2015 | 3.600 | 3.640 | 3.560 | 3.600 | 273,084 | +0.01(+0.28%) |
Apr 20, 2015 | 3.440 | 3.630 | 3.410 | 3.590 | 584,543 | +0.18(+5.28%) |
Apr 17, 2015 | 3.520 | 3.560 | 3.400 | 3.410 | 214,135 | -0.09(-2.57%) |
Apr 16, 2015 | 3.660 | 3.680 | 3.480 | 3.500 | 260,216 | -0.17(-4.63%) |
Apr 15, 2015 | 3.580 | 3.680 | 3.500 | 3.670 | 271,974 | +0.13(+3.67%) |
Apr 14, 2015 | 3.600 | 3.620 | 3.490 | 3.540 | 381,433 | -0.07(-1.94%) |
Apr 13, 2015 | 3.750 | 3.760 | 3.580 | 3.610 | 180,338 | -0.11(-2.96%) |
Apr 10, 2015 | 3.780 | 3.820 | 3.700 | 3.720 | 205,513 | +0.02(+0.54%) |
Apr 09, 2015 | 3.750 | 3.750 | 3.620 | 3.700 | 205,018 | -0.07(-1.86%) |
Apr 08, 2015 | 3.930 | 3.930 | 3.750 | 3.770 | 218,966 | -0.16(-4.07%) |
Apr 07, 2015 | 3.940 | 3.990 | 3.910 | 3.930 | 150,638 | -0.06(-1.50%) |
Apr 06, 2015 | 4.040 | 4.070 | 3.930 | 3.990 | 241,722 | +0.14(+3.64%) |
Apr 02, 2015 | 3.840 | 3.850 | 3.850 | 3.850 | 249,100 | +0.03(+0.79%) |
Apr 01, 2015 | 3.840 | 3.890 | 3.720 | 3.820 | 540,957 | -0.02(-0.52%) |
Mar 31, 2015 | 3.830 | 3.840 | 3.700 | 3.840 | 735,171 | +0.04(+1.05%) |
Mar 30, 2015 | 3.850 | 3.870 | 3.677 | 3.800 | 613,253 | -0.07(-1.81%) |
Mar 27, 2015 | 3.850 | 3.980 | 3.780 | 3.870 | 297,610 | -0.01(-0.26%) |
Mar 26, 2015 | 4.050 | 4.130 | 3.800 | 3.880 | 224,358 | -0.09(-2.27%) |
Mar 25, 2015 | 4.140 | 4.180 | 3.960 | 3.970 | 202,562 | -0.11(-2.70%) |
Mar 24, 2015 | 4.100 | 4.160 | 4.050 | 4.080 | 305,620 | -0.02(-0.49%) |
Mar 23, 2015 | 3.870 | 4.140 | 3.830 | 4.100 | 684,016 | +0.34(+9.04%) |
Mar 20, 2015 | 3.840 | 4.100 | 3.760 | 3.760 | 2,030,370 | -0.08(-2.08%) |
Mar 19, 2015 | 3.750 | 3.850 | 3.730 | 3.840 | 226,429 | +0.00(+0.00%) |
Mar 18, 2015 | 3.710 | 3.840 | 3.640 | 3.840 | 302,848 | +0.12(+3.23%) |
Mar 17, 2015 | 3.760 | 3.810 | 3.625 | 3.720 | 507,655 | -0.05(-1.33%) |
Mar 16, 2015 | 3.780 | 3.820 | 3.570 | 3.770 | 671,244 | +0.06(+1.62%) |
Mar 13, 2015 | 3.740 | 3.850 | 3.660 | 3.710 | 145,125 | +0.01(+0.27%) |
Mar 12, 2015 | 3.850 | 3.900 | 3.660 | 3.700 | 262,797 | -0.10(-2.63%) |
Mar 11, 2015 | 3.640 | 3.828 | 3.490 | 3.800 | 205,526 | +0.22(+6.15%) |
Mar 10, 2015 | 3.630 | 3.800 | 3.530 | 3.580 | 311,527 | -0.14(-3.76%) |
Mar 09, 2015 | 3.930 | 3.940 | 3.630 | 3.720 | 382,363 | -0.19(-4.86%) |
Mar 06, 2015 | 4.050 | 4.056 | 3.820 | 3.910 | 347,931 | -0.27(-6.46%) |
Mar 05, 2015 | 4.140 | 4.250 | 4.140 | 4.180 | 65,286 | -0.01(-0.24%) |
Mar 04, 2015 | 4.410 | 4.380 | 4.190 | 4.190 | 126,329 | -0.19(-4.34%) |
Mar 03, 2015 | 4.310 | 4.475 | 4.270 | 4.380 | 114,169 | +0.07(+1.62%) |
Mar 02, 2015 | 4.520 | 4.520 | 4.270 | 4.310 | 148,051 | -0.19(-4.22%) |
Feb 27, 2015 | 4.340 | 4.510 | 4.330 | 4.500 | 178,461 | +0.19(+4.41%) |
Feb 26, 2015 | 4.410 | 4.430 | 4.260 | 4.310 | 355,592 | -0.08(-1.82%) |
Feb 25, 2015 | 4.320 | 4.450 | 4.320 | 4.390 | 120,284 | +0.10(+2.33%) |
Feb 24, 2015 | 4.190 | 4.350 | 4.170 | 4.290 | 109,796 | +0.06(+1.42%) |
Feb 23, 2015 | 4.180 | 4.310 | 4.150 | 4.230 | 156,366 | +0.02(+0.48%) |
Feb 20, 2015 | 4.340 | 4.480 | 4.200 | 4.210 | 353,815 | -0.12(-2.77%) |
Feb 19, 2015 | 4.550 | 4.560 | 4.300 | 4.330 | 208,761 | -0.20(-4.42%) |
Feb 18, 2015 | 4.300 | 4.540 | 4.290 | 4.530 | 213,690 | +0.20(+4.62%) |
Feb 17, 2015 | 4.490 | 4.500 | 4.260 | 4.330 | 280,651 | -0.23(-5.04%) |
Feb 13, 2015 | 4.670 | 4.560 | 4.560 | 4.560 | 229,500 | +0.03(+0.66%) |
Feb 12, 2015 | 4.520 | 4.660 | 4.470 | 4.530 | 139,046 | +0.07(+1.57%) |
Feb 11, 2015 | 4.660 | 4.670 | 4.420 | 4.460 | 365,470 | -0.21(-4.50%) |
Feb 10, 2015 | 4.710 | 4.740 | 4.630 | 4.670 | 93,489 | -0.06(-1.27%) |
Feb 09, 2015 | 4.700 | 4.800 | 4.670 | 4.730 | 87,831 | +0.04(+0.85%) |
Feb 06, 2015 | 4.780 | 4.830 | 4.680 | 4.690 | 145,633 | -0.19(-3.89%) |
Feb 05, 2015 | 4.840 | 4.910 | 4.780 | 4.880 | 162,902 | +0.07(+1.46%) |
Feb 04, 2015 | 4.790 | 4.920 | 4.750 | 4.810 | 200,933 | +0.03(+0.63%) |
Feb 03, 2015 | 4.810 | 4.936 | 4.730 | 4.780 | 226,139 | -0.15(-3.04%) |
Feb 02, 2015 | 4.780 | 5.000 | 4.680 | 4.930 | 172,239 | +0.10(+2.07%) |
Jan 30, 2015 | 4.610 | 4.920 | 4.604 | 4.830 | 211,217 | +0.22(+4.77%) |
Jan 29, 2015 | 4.600 | 4.710 | 4.440 | 4.610 | 344,444 | -0.13(-2.74%) |
Jan 28, 2015 | 5.010 | 5.010 | 4.670 | 4.740 | 423,306 | -0.22(-4.44%) |
Jan 27, 2015 | 4.800 | 5.020 | 4.790 | 4.960 | 294,563 | +0.26(+5.53%) |
Jan 26, 2015 | 4.470 | 4.700 | 4.430 | 4.700 | 285,550 | +0.15(+3.30%) |
Jan 23, 2015 | 4.700 | 4.720 | 4.520 | 4.550 | 193,113 | -0.18(-3.81%) |
Jan 22, 2015 | 4.800 | 4.900 | 4.680 | 4.730 | 440,743 | -0.07(-1.46%) |
Jan 21, 2015 | 5.110 | 5.200 | 4.630 | 4.800 | 809,282 | -0.33(-6.43%) |
Jan 20, 2015 | 4.830 | 5.140 | 4.770 | 5.130 | 581,777 | +0.38(+8.00%) |
Jan 16, 2015 | 4.800 | 4.885 | 4.680 | 4.750 | 517,300 | -0.04(-0.84%) |
Jan 15, 2015 | 4.790 | 4.960 | 4.740 | 4.790 | 401,227 | +0.18(+3.90%) |
Jan 14, 2015 | 4.800 | 4.890 | 4.510 | 4.610 | 398,355 | -0.24(-4.95%) |
Jan 13, 2015 | 5.250 | 5.250 | 4.750 | 4.850 | 416,510 | -0.28(-5.46%) |
Jan 12, 2015 | 4.920 | 5.180 | 4.880 | 5.130 | 401,149 | +0.12(+2.40%) |
Jan 09, 2015 | 4.850 | 5.010 | 4.670 | 5.010 | 486,539 | +0.12(+2.45%) |
Jan 08, 2015 | 4.930 | 5.160 | 4.750 | 4.890 | 380,389 | -0.09(-1.81%) |
Jan 07, 2015 | 5.030 | 5.230 | 4.920 | 4.980 | 387,002 | -0.11(-2.16%) |
Jan 06, 2015 | 4.880 | 5.150 | 4.810 | 5.090 | 420,147 | +0.18(+3.67%) |
Jan 05, 2015 | 4.700 | 4.940 | 4.550 | 4.910 | 431,578 | +0.23(+4.91%) |
Jan 02, 2015 | 4.410 | 4.690 | 4.340 | 4.680 | 248,932 | +0.13(+2.86%) |
Dec 31, 2014 | 4.450 | 4.550 | 4.550 | 4.550 | 501,500 | +0.09(+2.02%) |
Dec 30, 2014 | 4.400 | 4.520 | 4.360 | 4.460 | 443,587 | +0.11(+2.53%) |
Dec 29, 2014 | 4.380 | 4.420 | 4.210 | 4.350 | 248,924 | -0.22(-4.81%) |
Dec 26, 2014 | 4.410 | 4.625 | 4.410 | 4.570 | 129,430 | +0.26(+6.03%) |
Dec 24, 2014 | 4.210 | 4.310 | 4.310 | 4.310 | 96,900 | +0.10(+2.38%) |
Dec 23, 2014 | 4.100 | 4.530 | 4.100 | 4.210 | 228,144 | +0.10(+2.43%) |
Dec 22, 2014 | 4.440 | 4.440 | 4.060 | 4.110 | 205,049 | -0.36(-8.05%) |
Dec 19, 2014 | 4.590 | 4.630 | 4.400 | 4.470 | 257,496 | -0.08(-1.76%) |
Dec 18, 2014 | 4.440 | 4.590 | 4.350 | 4.550 | 222,724 | +0.27(+6.31%) |
Dec 17, 2014 | 3.940 | 4.280 | 3.810 | 4.280 | 260,753 | +0.34(+8.63%) |
Dec 16, 2014 | 4.120 | 4.190 | 3.890 | 3.940 | 322,213 | -0.09(-2.23%) |
Dec 15, 2014 | 4.170 | 4.440 | 4.030 | 4.030 | 261,579 | -0.33(-7.57%) |
Dec 12, 2014 | 4.390 | 4.510 | 4.200 | 4.360 | 185,030 | -0.05(-1.13%) |
Dec 11, 2014 | 4.460 | 4.650 | 4.310 | 4.410 | 171,357 | -0.09(-2.00%) |
Dec 10, 2014 | 4.670 | 4.681 | 4.440 | 4.500 | 243,146 | -0.17(-3.64%) |
Dec 09, 2014 | 4.500 | 4.750 | 4.490 | 4.670 | 235,692 | +0.29(+6.62%) |
Dec 08, 2014 | 4.320 | 4.460 | 4.090 | 4.380 | 191,894 | +0.08(+1.86%) |
Dec 05, 2014 | 4.060 | 4.360 | 4.050 | 4.300 | 234,281 | +0.11(+2.63%) |
Dec 04, 2014 | 4.240 | 4.250 | 4.080 | 4.190 | 169,243 | +0.00(+0.00%) |
Dec 03, 2014 | 4.180 | 4.320 | 4.100 | 4.190 | 234,325 | +0.12(+2.95%) |
Dec 02, 2014 | 4.180 | 4.270 | 3.960 | 4.070 | 254,278 | -0.18(-4.24%) |
Dec 01, 2014 | 4.060 | 4.275 | 3.990 | 4.250 | 354,402 | +0.38(+9.82%) |
Nov 28, 2014 | 4.160 | 4.210 | 3.870 | 3.870 | 275,806 | -0.64(-14.19%) |
Nov 26, 2014 | 4.900 | 4.510 | 4.510 | 4.510 | 281,200 | -0.39(-7.96%) |
Nov 25, 2014 | 4.620 | 4.900 | 4.540 | 4.900 | 190,775 | +0.31(+6.75%) |
Nov 24, 2014 | 4.420 | 4.630 | 4.400 | 4.590 | 193,112 | +0.02(+0.44%) |
Nov 21, 2014 | 4.670 | 4.750 | 4.520 | 4.570 | 311,595 | +0.03(+0.66%) |
Nov 20, 2014 | 4.480 | 4.630 | 4.380 | 4.540 | 323,289 | +0.13(+2.95%) |
Nov 19, 2014 | 4.600 | 4.600 | 4.280 | 4.410 | 383,153 | -0.15(-3.29%) |
Nov 18, 2014 | 4.680 | 4.710 | 4.472 | 4.560 | 397,762 | -0.04(-0.87%) |
Nov 17, 2014 | 4.430 | 4.640 | 4.330 | 4.600 | 265,246 | +0.17(+3.84%) |
Nov 14, 2014 | 4.070 | 4.530 | 4.010 | 4.430 | 379,192 | +0.25(+5.98%) |
Nov 13, 2014 | 4.500 | 4.550 | 4.130 | 4.180 | 306,156 | -0.30(-6.70%) |
Nov 12, 2014 | 4.450 | 4.640 | 4.250 | 4.480 | 620,580 | +0.06(+1.36%) |
Nov 11, 2014 | 3.970 | 4.590 | 3.881 | 4.420 | 696,201 | +0.61(+16.01%) |
Nov 10, 2014 | 3.830 | 3.850 | 3.663 | 3.810 | 266,323 | -0.11(-2.81%) |
Nov 07, 2014 | 3.660 | 4.000 | 3.610 | 3.920 | 304,917 | +0.41(+11.68%) |
Nov 06, 2014 | 3.350 | 3.630 | 3.350 | 3.510 | 285,199 | +0.21(+6.36%) |
Nov 05, 2014 | 3.440 | 3.570 | 3.260 | 3.300 | 344,433 | -0.32(-8.84%) |
Nov 04, 2014 | 3.620 | 3.810 | 3.580 | 3.620 | 197,742 | -0.06(-1.63%) |
Nov 03, 2014 | 3.490 | 3.690 | 3.450 | 3.680 | 235,802 | +0.19(+5.44%) |
Oct 31, 2014 | 3.580 | 3.580 | 3.300 | 3.490 | 500,070 | -0.32(-8.40%) |
Oct 30, 2014 | 4.100 | 4.120 | 3.770 | 3.810 | 333,140 | -0.40(-9.50%) |
Oct 29, 2014 | 4.510 | 4.530 | 4.170 | 4.210 | 210,648 | -0.36(-7.88%) |
Oct 28, 2014 | 4.400 | 4.580 | 4.350 | 4.570 | 158,028 | +0.23(+5.30%) |
Oct 27, 2014 | 4.570 | 4.670 | 4.340 | 4.340 | 163,927 | -0.33(-7.07%) |
Oct 24, 2014 | 4.580 | 4.750 | 4.580 | 4.670 | 175,288 | +0.05(+1.08%) |
Oct 23, 2014 | 4.500 | 4.710 | 4.260 | 4.620 | 385,453 | +0.04(+0.87%) |
Oct 22, 2014 | 4.520 | 4.670 | 4.520 | 4.580 | 380,948 | -0.07(-1.51%) |
Oct 21, 2014 | 4.780 | 4.790 | 4.613 | 4.650 | 194,118 | -0.08(-1.69%) |
Oct 20, 2014 | 4.640 | 4.750 | 4.620 | 4.730 | 140,179 | +0.11(+2.38%) |
Oct 17, 2014 | 4.710 | 4.740 | 4.600 | 4.620 | 214,663 | -0.09(-1.91%) |
Oct 16, 2014 | 4.660 | 4.790 | 4.570 | 4.710 | 179,783 | -0.02(-0.42%) |
Oct 15, 2014 | 4.610 | 4.770 | 4.490 | 4.730 | 317,446 | +0.15(+3.28%) |
Oct 14, 2014 | 4.490 | 4.720 | 4.470 | 4.580 | 270,037 | +0.11(+2.46%) |
Oct 13, 2014 | 4.520 | 4.560 | 4.418 | 4.470 | 257,737 | +0.01(+0.22%) |
Oct 10, 2014 | 4.200 | 4.680 | 4.150 | 4.460 | 349,008 | +0.26(+6.19%) |
Oct 09, 2014 | 4.420 | 4.420 | 4.030 | 4.200 | 256,706 | -0.13(-3.00%) |
Oct 08, 2014 | 3.880 | 4.350 | 3.650 | 4.330 | 417,242 | +0.49(+12.76%) |
Oct 07, 2014 | 3.950 | 4.010 | 3.830 | 3.840 | 274,472 | +0.00(+0.00%) |
Oct 06, 2014 | 3.750 | 3.890 | 3.710 | 3.840 | 205,198 | +0.12(+3.23%) |
Oct 03, 2014 | 3.870 | 3.900 | 3.680 | 3.720 | 315,218 | -0.25(-6.30%) |
Oct 02, 2014 | 4.100 | 4.110 | 3.900 | 3.970 | 254,000 | -0.17(-4.11%) |
Oct 01, 2014 | 4.100 | 4.170 | 4.010 | 4.140 | 160,574 | +0.08(+1.97%) |
Sep 30, 2014 | 4.120 | 4.250 | 4.030 | 4.060 | 264,812 | -0.08(-1.93%) |
Sep 29, 2014 | 4.250 | 4.250 | 4.131 | 4.140 | 156,694 | -0.07(-1.66%) |
Sep 26, 2014 | 4.210 | 4.290 | 4.160 | 4.210 | 210,303 | -0.02(-0.47%) |
Sep 25, 2014 | 4.150 | 4.280 | 4.090 | 4.230 | 310,930 | +0.12(+2.92%) |
Sep 24, 2014 | 4.150 | 4.230 | 4.070 | 4.110 | 163,017 | -0.09(-2.14%) |
Sep 23, 2014 | 4.030 | 4.220 | 4.010 | 4.200 | 173,527 | +0.18(+4.48%) |
Sep 22, 2014 | 4.150 | 4.190 | 4.000 | 4.020 | 339,748 | -0.33(-7.59%) |
Sep 19, 2014 | 4.540 | 4.630 | 4.330 | 4.350 | 1,065,438 | -0.23(-5.02%) |
Sep 18, 2014 | 4.620 | 4.670 | 4.530 | 4.580 | 186,151 | -0.03(-0.65%) |
Sep 17, 2014 | 4.750 | 4.840 | 4.572 | 4.610 | 134,544 | -0.14(-2.95%) |
Sep 16, 2014 | 4.690 | 4.800 | 4.599 | 4.750 | 124,859 | +0.10(+2.15%) |
Sep 15, 2014 | 4.590 | 4.730 | 4.590 | 4.650 | 149,033 | +0.10(+2.20%) |
Sep 12, 2014 | 4.650 | 4.690 | 4.510 | 4.550 | 124,371 | -0.16(-3.40%) |
Sep 11, 2014 | 4.580 | 4.727 | 4.480 | 4.710 | 137,510 | +0.10(+2.17%) |
Sep 10, 2014 | 4.650 | 4.710 | 4.560 | 4.610 | 84,465 | -0.07(-1.50%) |
Sep 09, 2014 | 4.510 | 4.710 | 4.510 | 4.680 | 128,319 | +0.13(+2.86%) |
Sep 08, 2014 | 4.710 | 4.710 | 4.500 | 4.550 | 216,472 | -0.20(-4.21%) |
Sep 05, 2014 | 4.740 | 4.819 | 4.650 | 4.750 | 152,513 | +0.06(+1.28%) |
Sep 04, 2014 | 4.960 | 5.030 | 4.660 | 4.690 | 274,576 | -0.21(-4.29%) |
Sep 03, 2014 | 4.940 | 4.990 | 4.900 | 4.900 | 267,221 | -0.06(-1.21%) |
Sep 02, 2014 | 4.960 | 5.050 | 4.930 | 4.960 | 206,675 | -0.18(-3.50%) |
Aug 29, 2014 | 5.150 | 5.140 | 5.140 | 5.140 | 165,300 | +0.00(+0.00%) |
Aug 28, 2014 | 5.160 | 5.310 | 5.120 | 5.140 | 121,260 | +0.04(+0.78%) |
Aug 27, 2014 | 5.090 | 5.200 | 5.020 | 5.100 | 221,568 | +0.09(+1.80%) |
Aug 26, 2014 | 4.950 | 5.050 | 4.880 | 5.010 | 195,350 | +0.20(+4.16%) |
Aug 25, 2014 | 4.830 | 4.920 | 4.810 | 4.810 | 211,332 | -0.05(-1.03%) |
Aug 22, 2014 | 4.850 | 4.940 | 4.810 | 4.860 | 170,887 | -0.03(-0.61%) |
Aug 21, 2014 | 4.990 | 4.990 | 4.840 | 4.890 | 227,249 | -0.13(-2.59%) |
Aug 20, 2014 | 4.970 | 5.090 | 4.970 | 5.020 | 139,918 | +0.00(+0.00%) |
Aug 19, 2014 | 5.040 | 5.090 | 4.960 | 5.020 | 237,685 | -0.01(-0.20%) |
Aug 18, 2014 | 5.080 | 5.100 | 4.970 | 5.030 | 362,121 | -0.12(-2.33%) |
Aug 15, 2014 | 5.060 | 5.220 | 5.000 | 5.150 | 454,686 | -0.07(-1.34%) |
Aug 14, 2014 | 5.380 | 5.390 | 5.190 | 5.220 | 334,294 | -0.15(-2.79%) |
Aug 13, 2014 | 5.760 | 5.760 | 5.290 | 5.370 | 472,643 | -0.39(-6.77%) |
Aug 12, 2014 | 5.720 | 5.900 | 5.680 | 5.760 | 263,082 | +0.03(+0.52%) |
Aug 11, 2014 | 5.550 | 5.760 | 5.550 | 5.730 | 149,418 | +0.13(+2.32%) |
Aug 08, 2014 | 5.630 | 5.750 | 5.580 | 5.600 | 153,287 | -0.05(-0.88%) |
Aug 07, 2014 | 5.560 | 5.730 | 5.460 | 5.650 | 167,868 | +0.00(+0.00%) |
Aug 06, 2014 | 5.560 | 5.720 | 5.541 | 5.650 | 202,413 | +0.18(+3.29%) |
Aug 05, 2014 | 5.400 | 5.500 | 5.250 | 5.470 | 262,920 | +0.00(+0.00%) |
Aug 04, 2014 | 5.450 | 5.520 | 5.450 | 5.470 | 108,570 | -0.03(-0.55%) |
Aug 01, 2014 | 5.540 | 5.590 | 5.430 | 5.500 | 139,412 | +0.04(+0.73%) |
Jul 31, 2014 | 5.480 | 5.550 | 5.390 | 5.460 | 181,493 | -0.15(-2.67%) |
Jul 30, 2014 | 5.580 | 5.610 | 5.390 | 5.610 | 205,239 | -0.02(-0.36%) |
Jul 29, 2014 | 5.730 | 5.770 | 5.600 | 5.630 | 139,734 | -0.10(-1.75%) |
Jul 28, 2014 | 5.600 | 5.730 | 5.500 | 5.730 | 158,642 | +0.15(+2.69%) |
Jul 25, 2014 | 5.300 | 5.580 | 5.270 | 5.580 | 167,578 | +0.29(+5.48%) |
Jul 24, 2014 | 5.420 | 5.420 | 5.250 | 5.290 | 151,956 | -0.13(-2.40%) |
Jul 23, 2014 | 5.520 | 5.667 | 5.360 | 5.420 | 147,061 | -0.13(-2.34%) |
Jul 22, 2014 | 5.730 | 5.730 | 5.520 | 5.550 | 109,400 | -0.13(-2.29%) |
Jul 21, 2014 | 5.680 | 5.730 | 5.520 | 5.680 | 215,498 | +0.12(+2.16%) |
Jul 18, 2014 | 5.600 | 5.670 | 5.380 | 5.560 | 171,751 | -0.04(-0.71%) |
Jul 17, 2014 | 5.410 | 5.610 | 5.320 | 5.600 | 163,961 | +0.27(+5.07%) |
Jul 16, 2014 | 5.320 | 5.480 | 5.300 | 5.330 | 240,069 | +0.00(+0.00%) |
Jul 15, 2014 | 5.670 | 5.710 | 5.320 | 5.330 | 263,346 | -0.28(-4.99%) |
Jul 14, 2014 | 5.500 | 5.780 | 5.430 | 5.610 | 282,899 | -0.17(-2.94%) |
Jul 11, 2014 | 5.520 | 5.790 | 5.480 | 5.780 | 351,237 | +0.32(+5.86%) |
Jul 10, 2014 | 6.190 | 6.190 | 5.450 | 5.460 | 676,219 | -0.60(-9.90%) |
Jul 09, 2014 | 5.890 | 6.070 | 5.780 | 6.060 | 326,040 | +0.24(+4.12%) |
Jul 08, 2014 | 5.610 | 5.860 | 5.610 | 5.820 | 362,609 | +0.21(+3.74%) |
Jul 07, 2014 | 5.560 | 5.680 | 5.550 | 5.610 | 181,190 | -0.05(-0.88%) |
Jul 03, 2014 | 5.350 | 5.660 | 5.660 | 5.660 | 195,300 | +0.27(+5.01%) |
Jul 02, 2014 | 5.500 | 5.530 | 5.390 | 5.390 | 173,303 | -0.06(-1.10%) |
Jul 01, 2014 | 5.490 | 5.530 | 5.350 | 5.450 | 171,611 | -0.06(-1.09%) |
Jun 30, 2014 | 5.280 | 5.530 | 5.170 | 5.510 | 265,593 | +0.17(+3.18%) |
Jun 27, 2014 | 5.340 | 5.450 | 5.260 | 5.340 | 256,622 | -0.10(-1.84%) |
Jun 26, 2014 | 5.300 | 5.500 | 5.300 | 5.440 | 171,194 | +0.04(+0.74%) |
Jun 25, 2014 | 5.300 | 5.497 | 5.300 | 5.400 | 140,497 | +0.09(+1.69%) |
Jun 24, 2014 | 5.510 | 5.600 | 5.300 | 5.310 | 272,274 | -0.20(-3.63%) |
Jun 23, 2014 | 5.340 | 5.530 | 5.310 | 5.510 | 405,434 | +0.22(+4.16%) |
Jun 20, 2014 | 5.530 | 5.590 | 5.280 | 5.290 | 1,166,568 | -0.33(-5.87%) |
Jun 19, 2014 | 4.900 | 5.630 | 4.900 | 5.620 | 809,175 | +0.76(+15.64%) |
Jun 18, 2014 | 4.560 | 4.890 | 4.550 | 4.860 | 248,099 | +0.28(+6.11%) |
Jun 17, 2014 | 4.450 | 4.598 | 4.430 | 4.580 | 123,344 | +0.05(+1.10%) |
Jun 16, 2014 | 4.640 | 4.680 | 4.490 | 4.530 | 125,800 | -0.10(-2.16%) |
Jun 13, 2014 | 4.580 | 4.630 | 4.510 | 4.630 | 230,401 | +0.05(+1.09%) |
Jun 12, 2014 | 4.350 | 4.580 | 4.350 | 4.580 | 223,156 | +0.22(+5.05%) |
Jun 11, 2014 | 4.320 | 4.370 | 4.200 | 4.360 | 191,224 | +0.05(+1.16%) |
Jun 10, 2014 | 4.180 | 4.320 | 4.150 | 4.310 | 153,289 | +0.19(+4.61%) |
Jun 06, 2014 | 4.040 | 4.120 | 3.971 | 4.120 | 122,765 | +0.04(+0.98%) |
Jun 05, 2014 | 4.030 | 4.090 | 3.960 | 4.080 | 148,684 | +0.06(+1.49%) |
Jun 04, 2014 | 3.930 | 4.060 | 3.850 | 4.020 | 135,494 | +0.09(+2.29%) |
Jun 03, 2014 | 3.800 | 3.930 | 3.670 | 3.930 | 100,654 | +0.09(+2.34%) |
Jun 02, 2014 | 3.880 | 3.940 | 3.730 | 3.840 | 72,123 | -0.04(-1.03%) |
May 30, 2014 | 3.800 | 3.880 | 3.720 | 3.880 | 156,749 | +0.03(+0.78%) |
May 29, 2014 | 3.660 | 3.890 | 3.660 | 3.850 | 152,363 | +0.15(+4.05%) |
May 28, 2014 | 3.900 | 3.900 | 3.630 | 3.700 | 164,409 | -0.20(-5.13%) |
May 27, 2014 | 3.990 | 4.060 | 3.760 | 3.900 | 385,699 | -0.20(-4.88%) |
May 23, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 131,600 | -0.04(-0.97%) |
May 22, 2014 | 4.180 | 4.230 | 4.132 | 4.140 | 72,212 | -0.03(-0.72%) |
May 21, 2014 | 4.020 | 4.175 | 4.020 | 4.170 | 120,434 | +0.15(+3.73%) |
May 20, 2014 | 4.110 | 4.190 | 4.020 | 4.020 | 70,374 | -0.15(-3.60%) |
May 19, 2014 | 4.240 | 4.240 | 4.150 | 4.170 | 68,861 | -0.03(-0.71%) |
May 16, 2014 | 4.050 | 4.220 | 3.980 | 4.200 | 224,088 | +0.11(+2.69%) |
May 15, 2014 | 4.220 | 4.250 | 4.020 | 4.090 | 113,473 | -0.21(-4.88%) |
May 14, 2014 | 4.150 | 4.330 | 4.130 | 4.300 | 177,191 | +0.23(+5.65%) |
May 13, 2014 | 4.180 | 4.190 | 4.040 | 4.070 | 78,091 | -0.09(-2.16%) |
May 12, 2014 | 4.000 | 4.210 | 4.000 | 4.160 | 182,806 | +0.22(+5.58%) |
May 09, 2014 | 4.040 | 4.040 | 3.900 | 3.940 | 137,489 | -0.12(-2.96%) |
May 08, 2014 | 4.020 | 4.090 | 4.010 | 4.060 | 112,949 | +0.03(+0.74%) |
May 07, 2014 | 4.170 | 4.170 | 4.000 | 4.030 | 150,686 | -0.14(-3.36%) |
May 06, 2014 | 4.250 | 4.340 | 4.150 | 4.170 | 101,482 | -0.11(-2.57%) |
May 05, 2014 | 4.300 | 4.320 | 4.220 | 4.280 | 230,970 | +0.04(+0.94%) |
May 02, 2014 | 4.120 | 4.300 | 4.060 | 4.240 | 169,387 | +0.11(+2.66%) |