Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 03, 2014 | 3.990 | 4.000 | 3.870 | 3.870 | 8,334 | -0.06(-1.53%) |
Oct 31, 2014 | 3.510 | 3.990 | 3.500 | 3.930 | 11,924 | +0.28(+7.67%) |
Oct 30, 2014 | 3.400 | 3.650 | 3.400 | 3.650 | 10,517 | +0.30(+8.96%) |
Oct 29, 2014 | 3.350 | 3.280 | 3.350 | 1,051 | +0.07(+2.13%) | |
Oct 28, 2014 | 3.500 | 3.500 | 3.280 | 3.280 | 12,029 | -0.37(-10.14%) |
Oct 27, 2014 | 3.400 | 3.650 | 3.500 | 3.650 | 1,602 | +0.15(+4.29%) |
Oct 24, 2014 | 3.600 | 3.600 | 3.400 | 3.500 | 849 | -0.08(-2.23%) |
Oct 23, 2014 | 3.570 | 3.800 | 3.570 | 3.580 | 8,131 | +0.01(+0.28%) |
Oct 22, 2014 | 3.570 | 3.750 | 3.550 | 3.570 | 3,764 | +0.02(+0.56%) |
Oct 21, 2014 | 3.400 | 3.550 | 3.300 | 3.550 | 3,658 | +0.05(+1.43%) |
Oct 20, 2014 | 2.830 | 3.560 | 2.830 | 3.500 | 9,224 | +0.00(+0.00%) |
Oct 17, 2014 | 2.750 | 3.500 | 2.750 | 3.500 | 14,198 | +0.75(+27.27%) |
Oct 16, 2014 | 2.880 | 2.900 | 2.510 | 2.750 | 12,110 | -0.13(-4.51%) |
Oct 15, 2014 | 2.880 | 2.915 | 2.600 | 2.880 | 12,362 | -0.07(-2.37%) |
Oct 14, 2014 | 3.000 | 3.000 | 2.670 | 2.950 | 17,414 | -0.04(-1.34%) |
Oct 13, 2014 | 3.060 | 2.800 | 2.990 | 16,607 | -0.11(-3.55%) | |
Oct 10, 2014 | 3.100 | 3.220 | 3.000 | 3.100 | 15,356 | -0.14(-4.32%) |
Oct 09, 2014 | 3.350 | 3.500 | 3.250 | 3.240 | 15,500 | -0.16(-4.71%) |
Oct 08, 2014 | 3.520 | 3.520 | 3.350 | 3.400 | 15,938 | -0.12(-3.41%) |
Oct 07, 2014 | 3.760 | 3.850 | 3.510 | 3.520 | 19,140 | -0.24(-6.38%) |
Oct 06, 2014 | 4.000 | 4.000 | 3.570 | 3.760 | 11,360 | -0.24(-6.00%) |
Oct 03, 2014 | 3.910 | 4.000 | 3.750 | 4.000 | 6,750 | +0.09(+2.30%) |
Oct 02, 2014 | 4.000 | 4.000 | 3.900 | 3.910 | 7,711 | +0.06(+1.56%) |
Oct 01, 2014 | 4.200 | 4.200 | 3.820 | 3.850 | 9,696 | -0.35(-8.33%) |
Sep 30, 2014 | 4.050 | 4.200 | 3.750 | 4.200 | 20,774 | +0.15(+3.70%) |
Sep 29, 2014 | 4.030 | 4.050 | 4.030 | 4.050 | 1,128 | +0.05(+1.25%) |
Sep 26, 2014 | 3.990 | 4.000 | 3.850 | 4.000 | 5,927 | +0.02(+0.50%) |
Sep 25, 2014 | 4.025 | 4.035 | 3.750 | 3.980 | 12,926 | -0.12(-2.93%) |
Sep 24, 2014 | 4.100 | 4.130 | 4.090 | 4.100 | 10,362 | -0.15(-3.53%) |
Sep 23, 2014 | 4.110 | 4.250 | 4.100 | 4.250 | 4,196 | +0.15(+3.66%) |
Sep 22, 2014 | 4.200 | 4.200 | 4.000 | 4.100 | 2,065 | -0.10(-2.38%) |
Sep 19, 2014 | 4.040 | 4.250 | 4.040 | 4.200 | 43,246 | +0.16(+4.06%) |
Sep 18, 2014 | 4.010 | 4.180 | 3.990 | 4.036 | 12,512 | +0.04(+0.90%) |
Sep 17, 2014 | 3.750 | 4.010 | 3.750 | 4.000 | 9,293 | +0.07(+1.78%) |
Sep 16, 2014 | 4.000 | 4.030 | 3.900 | 3.930 | 20,974 | -0.07(-1.75%) |
Sep 15, 2014 | 3.950 | 4.030 | 3.750 | 4.000 | 64,274 | -0.03(-0.74%) |
Sep 12, 2014 | 4.110 | 4.110 | 4.000 | 4.030 | 22,536 | -0.08(-1.95%) |
Sep 11, 2014 | 4.195 | 4.200 | 4.000 | 4.110 | 49,066 | -0.14(-3.29%) |
Sep 10, 2014 | 4.470 | 4.550 | 4.150 | 4.250 | 18,004 | -0.25(-5.56%) |
Sep 09, 2014 | 4.500 | 4.560 | 4.500 | 4.500 | 20,257 | -0.05(-1.10%) |
Sep 08, 2014 | 4.570 | 4.650 | 4.500 | 4.550 | 10,923 | -0.02(-0.44%) |
Sep 05, 2014 | 4.600 | 4.600 | 4.560 | 4.570 | 9,996 | -0.08(-1.72%) |
Sep 04, 2014 | 4.560 | 4.720 | 4.560 | 4.650 | 106,751 | +0.10(+2.20%) |
Sep 03, 2014 | 4.550 | 4.740 | 4.550 | 4.550 | 9,033 | -0.12(-2.57%) |
Sep 02, 2014 | 4.600 | 4.800 | 4.550 | 4.670 | 9,777 | -0.08(-1.68%) |
Aug 29, 2014 | 4.750 | 4.750 | 4.750 | 0 | -0.05(-1.04%) | |
Aug 28, 2014 | 4.800 | 4.940 | 4.800 | 4.800 | 866 | -0.15(-3.03%) |
Aug 27, 2014 | 4.750 | 4.950 | 4.750 | 4.950 | 5,310 | +0.00(+0.00%) |
Aug 26, 2014 | 4.900 | 4.990 | 4.750 | 4.950 | 4,433 | +0.05(+1.02%) |
Aug 25, 2014 | 5.020 | 5.020 | 4.900 | 4.900 | 59,593 | -0.07(-1.41%) |
Aug 22, 2014 | 5.065 | 4.970 | 4.970 | 12,159 | -0.09(-1.78%) | |
Aug 21, 2014 | 5.190 | 5.190 | 5.100 | 5.060 | 79,945 | -0.02(-0.39%) |
Aug 20, 2014 | 5.050 | 5.150 | 5.050 | 5.080 | 28,012 | +0.03(+0.59%) |
Aug 19, 2014 | 5.145 | 5.145 | 5.050 | 5.050 | 14,726 | -0.10(-1.94%) |
Aug 18, 2014 | 5.050 | 5.190 | 5.050 | 5.150 | 9,404 | +0.10(+1.98%) |
Aug 15, 2014 | 5.100 | 4.900 | 5.050 | 4,006 | +0.15(+3.06%) | |
Aug 14, 2014 | 5.010 | 5.100 | 4.770 | 4.900 | 2,416 | -0.15(-2.97%) |
Aug 13, 2014 | 5.100 | 4.945 | 5.050 | 6,018 | +0.10(+2.12%) | |
Aug 12, 2014 | 5.385 | 5.385 | 4.750 | 4.945 | 10,402 | -0.35(-6.70%) |
Aug 11, 2014 | 5.550 | 5.600 | 4.650 | 5.300 | 39,571 | -0.25(-4.50%) |
Aug 08, 2014 | 5.300 | 5.590 | 5.200 | 5.550 | 10,618 | +0.24(+4.52%) |
Aug 07, 2014 | 5.250 | 5.550 | 5.000 | 5.310 | 20,845 | -0.29(-5.18%) |
Aug 06, 2014 | 5.490 | 5.600 | 5.420 | 5.600 | 4,363 | +0.10(+1.82%) |
Aug 05, 2014 | 5.250 | 5.500 | 5.250 | 5.500 | 8,479 | +0.30(+5.77%) |
Aug 04, 2014 | 5.390 | 5.390 | 5.150 | 5.200 | 1,822 | -0.19(-3.53%) |
Aug 01, 2014 | 5.150 | 5.390 | 4.995 | 5.390 | 18,179 | -0.01(-0.19%) |
Jul 31, 2014 | 5.250 | 5.450 | 5.150 | 5.400 | 7,972 | +0.10(+1.89%) |
Jul 30, 2014 | 5.150 | 5.300 | 5.150 | 5.300 | 5,750 | -0.04(-0.75%) |
Jul 29, 2014 | 5.340 | 5.400 | 5.310 | 5.340 | 9,897 | +0.00(+0.00%) |
Jul 28, 2014 | 5.330 | 5.340 | 5.120 | 5.340 | 14,712 | -0.01(-0.19%) |
Jul 25, 2014 | 5.160 | 5.450 | 5.080 | 5.350 | 5,979 | +0.00(+0.00%) |
Jul 24, 2014 | 5.380 | 5.380 | 5.100 | 5.350 | 12,468 | -0.05(-0.93%) |
Jul 23, 2014 | 5.310 | 5.590 | 5.230 | 5.400 | 8,403 | +0.09(+1.69%) |
Jul 22, 2014 | 5.400 | 5.410 | 5.300 | 5.310 | 8,149 | -0.09(-1.67%) |
Jul 21, 2014 | 5.720 | 5.720 | 5.400 | 5.400 | 31,868 | -0.32(-5.59%) |
Jul 18, 2014 | 5.700 | 5.760 | 5.650 | 5.720 | 16,938 | -0.08(-1.38%) |
Jul 17, 2014 | 5.870 | 5.950 | 5.750 | 5.800 | 7,352 | +0.09(+1.58%) |
Jul 16, 2014 | 5.910 | 5.910 | 5.700 | 5.710 | 4,247 | -0.20(-3.38%) |
Jul 15, 2014 | 5.970 | 6.100 | 5.750 | 5.910 | 9,945 | -0.07(-1.17%) |
Jul 14, 2014 | 5.900 | 6.150 | 5.800 | 5.980 | 14,188 | +0.08(+1.36%) |
Jul 11, 2014 | 5.800 | 6.050 | 5.800 | 5.900 | 8,424 | +0.13(+2.25%) |
Jul 10, 2014 | 6.100 | 6.100 | 5.620 | 5.770 | 9,131 | -0.33(-5.41%) |
Jul 09, 2014 | 5.850 | 6.200 | 5.850 | 6.100 | 11,378 | +0.25(+4.27%) |
Jul 08, 2014 | 6.000 | 6.000 | 5.600 | 5.850 | 18,389 | -0.43(-6.85%) |
Jul 07, 2014 | 6.450 | 6.460 | 5.500 | 6.280 | 42,291 | -0.17(-2.64%) |
Jul 03, 2014 | 6.450 | 6.450 | 6.450 | 0 | -0.15(-2.27%) | |
Jul 02, 2014 | 6.710 | 6.740 | 6.500 | 6.600 | 44,289 | -0.15(-2.22%) |