Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 5.030 | 5.030 | 5.000 | 5.000 | 1,957 | -0.02(-0.39%) |
Jul 30, 2015 | 5.120 | 5.120 | 5.000 | 5.020 | 11,705 | -0.10(-1.95%) |
Jul 29, 2015 | 5.000 | 5.120 | 4.939 | 5.120 | 20,872 | +0.00(+0.00%) |
Jul 28, 2015 | 5.099 | 5.120 | 5.060 | 5.120 | 4,729 | +0.05(+0.89%) |
Jul 27, 2015 | 5.160 | 5.180 | 5.030 | 5.075 | 2,725 | -0.12(-2.22%) |
Jul 24, 2015 | 5.120 | 5.200 | 5.120 | 5.190 | 5,836 | +0.09(+1.76%) |
Jul 23, 2015 | 5.080 | 5.190 | 5.080 | 5.100 | 8,711 | -0.10(-1.92%) |
Jul 22, 2015 | 5.050 | 5.200 | 4.990 | 5.200 | 24,534 | +0.18(+3.59%) |
Jul 21, 2015 | 4.960 | 5.110 | 4.910 | 5.020 | 13,100 | +0.13(+2.66%) |
Jul 20, 2015 | 4.931 | 4.931 | 4.890 | 4.890 | 1,452 | -0.08(-1.61%) |
Jul 17, 2015 | 4.970 | 4.980 | 4.906 | 4.970 | 3,651 | -0.01(-0.20%) |
Jul 16, 2015 | 4.960 | 4.980 | 4.830 | 4.980 | 7,001 | +0.16(+3.32%) |
Jul 15, 2015 | 4.810 | 4.820 | 4.810 | 4.820 | 3,090 | -0.02(-0.41%) |
Jul 14, 2015 | 4.980 | 4.980 | 4.830 | 4.840 | 4,936 | -0.13(-2.71%) |
Jul 13, 2015 | 4.970 | 5.000 | 4.970 | 4.975 | 6,280 | +0.00(+0.10%) |
Jul 10, 2015 | 4.890 | 4.980 | 4.805 | 4.970 | 17,815 | +0.08(+1.64%) |
Jul 09, 2015 | 4.780 | 4.890 | 4.780 | 4.890 | 25,260 | +0.22(+4.71%) |
Jul 08, 2015 | 4.750 | 4.750 | 4.620 | 4.670 | 34,084 | -0.10(-2.10%) |
Jul 07, 2015 | 4.710 | 4.780 | 4.650 | 4.770 | 13,825 | +0.02(+0.42%) |
Jul 06, 2015 | 4.640 | 4.770 | 4.590 | 4.750 | 8,846 | +0.01(+0.21%) |
Jul 02, 2015 | 4.930 | 4.740 | 4.740 | 4.740 | 2,300 | +0.01(+0.21%) |
Jul 01, 2015 | 4.950 | 4.990 | 4.730 | 4.730 | 7,114 | -0.18(-3.67%) |
Jun 30, 2015 | 5.030 | 5.030 | 4.712 | 4.910 | 15,394 | +0.06(+1.24%) |
Jun 29, 2015 | 4.870 | 5.040 | 4.800 | 4.850 | 38,518 | -0.09(-1.82%) |
Jun 26, 2015 | 5.080 | 5.081 | 4.880 | 4.940 | 18,732 | +0.05(+1.02%) |
Jun 25, 2015 | 5.200 | 5.200 | 4.770 | 4.890 | 51,869 | -0.21(-4.12%) |
Jun 24, 2015 | 5.190 | 5.190 | 5.090 | 5.100 | 10,164 | -0.09(-1.73%) |
Jun 23, 2015 | 5.190 | 5.190 | 5.117 | 5.190 | 3,739 | +0.04(+0.78%) |
Jun 22, 2015 | 5.160 | 5.160 | 5.141 | 5.150 | 1,280 | +0.05(+0.98%) |
Jun 19, 2015 | 5.180 | 5.180 | 5.090 | 5.100 | 9,913 | +0.02(+0.39%) |
Jun 18, 2015 | 5.104 | 5.104 | 5.080 | 5.080 | 604 | -0.03(-0.59%) |
Jun 17, 2015 | 5.180 | 5.200 | 5.080 | 5.110 | 1,347 | -0.04(-0.78%) |
Jun 16, 2015 | 5.169 | 5.170 | 5.067 | 5.150 | 19,035 | -0.04(-0.77%) |
Jun 15, 2015 | 5.154 | 5.200 | 5.120 | 5.190 | 14,181 | +0.04(+0.78%) |
Jun 12, 2015 | 5.180 | 5.250 | 5.120 | 5.150 | 32,931 | +0.03(+0.59%) |
Jun 11, 2015 | 4.970 | 5.220 | 4.910 | 5.120 | 82,804 | +0.17(+3.43%) |
Jun 10, 2015 | 4.890 | 4.950 | 4.830 | 4.950 | 23,253 | +0.07(+1.43%) |
Jun 09, 2015 | 4.700 | 4.880 | 4.700 | 4.880 | 22,918 | +0.17(+3.61%) |
Jun 08, 2015 | 4.690 | 4.750 | 4.680 | 4.710 | 45,378 | -0.02(-0.37%) |
Jun 05, 2015 | 4.610 | 4.780 | 4.600 | 4.728 | 12,464 | +0.09(+1.89%) |
Jun 04, 2015 | 4.640 | 4.670 | 4.530 | 4.640 | 14,413 | +0.04(+0.87%) |
Jun 03, 2015 | 4.870 | 4.960 | 4.500 | 4.600 | 185,482 | +0.00(+0.00%) |
Jun 02, 2015 | 4.600 | 4.610 | 4.600 | 4.600 | 1,900 | -0.00(-0.00%) |
Jun 01, 2015 | 4.501 | 4.620 | 4.501 | 4.600 | 11,088 | +0.10(+2.22%) |
May 29, 2015 | 4.480 | 4.530 | 4.480 | 4.500 | 22,118 | -0.01(-0.22%) |
May 28, 2015 | 4.570 | 4.590 | 4.510 | 4.510 | 538 | -0.01(-0.22%) |
May 27, 2015 | 4.540 | 4.680 | 4.520 | 4.520 | 8,825 | -0.02(-0.44%) |
May 22, 2015 | 4.500 | 4.540 | 4.540 | 4.540 | 6,400 | +0.04(+0.89%) |
May 21, 2015 | 4.480 | 4.510 | 4.480 | 4.500 | 6,917 | -0.01(-0.22%) |
May 20, 2015 | 4.500 | 4.567 | 4.500 | 4.510 | 12,375 | -0.01(-0.22%) |
May 19, 2015 | 4.500 | 4.570 | 4.470 | 4.520 | 51,007 | -0.04(-0.88%) |
May 18, 2015 | 4.560 | 4.568 | 4.340 | 4.560 | 15,773 | +0.00(+0.00%) |
May 15, 2015 | 4.500 | 4.560 | 4.400 | 4.560 | 5,560 | +0.11(+2.47%) |
May 14, 2015 | 4.460 | 4.520 | 4.450 | 4.450 | 2,377 | +0.01(+0.23%) |
May 13, 2015 | 4.280 | 4.440 | 4.270 | 4.440 | 9,387 | +0.16(+3.74%) |
May 12, 2015 | 4.320 | 4.320 | 4.280 | 4.280 | 731 | -0.02(-0.47%) |
May 11, 2015 | 4.550 | 4.656 | 4.270 | 4.300 | 45,530 | -0.28(-6.11%) |
May 08, 2015 | 4.700 | 4.700 | 4.570 | 4.580 | 3,425 | -0.15(-3.17%) |
May 07, 2015 | 4.700 | 4.730 | 4.670 | 4.730 | 6,037 | +0.10(+2.19%) |
May 06, 2015 | 4.660 | 4.660 | 4.568 | 4.629 | 2,008 | -0.03(-0.67%) |
May 05, 2015 | 4.670 | 4.670 | 4.590 | 4.660 | 11,091 | +0.01(+0.22%) |
May 04, 2015 | 4.700 | 4.700 | 4.640 | 4.650 | 5,195 | -0.05(-1.07%) |
May 01, 2015 | 4.630 | 4.730 | 4.630 | 4.700 | 14,046 | +0.05(+1.08%) |
Apr 30, 2015 | 4.739 | 4.750 | 4.611 | 4.650 | 13,930 | -0.09(-1.90%) |
Apr 29, 2015 | 4.690 | 4.740 | 4.610 | 4.740 | 12,435 | +0.05(+1.07%) |
Apr 28, 2015 | 4.680 | 4.690 | 4.671 | 4.690 | 8,473 | -0.01(-0.21%) |
Apr 27, 2015 | 4.690 | 4.700 | 4.600 | 4.700 | 23,652 | +0.12(+2.62%) |
Apr 24, 2015 | 4.600 | 4.690 | 4.400 | 4.580 | 55,225 | -0.02(-0.43%) |
Apr 23, 2015 | 4.540 | 4.600 | 4.540 | 4.600 | 27,962 | +0.06(+1.32%) |
Apr 22, 2015 | 4.590 | 4.590 | 4.470 | 4.540 | 36,136 | +0.00(+0.00%) |
Apr 21, 2015 | 4.480 | 4.560 | 4.480 | 4.540 | 42,489 | +0.09(+2.02%) |
Apr 20, 2015 | 4.350 | 4.470 | 4.340 | 4.450 | 7,773 | +0.05(+1.14%) |
Apr 17, 2015 | 4.470 | 4.470 | 4.380 | 4.400 | 4,466 | -0.03(-0.68%) |
Apr 16, 2015 | 4.460 | 4.470 | 4.400 | 4.430 | 27,420 | +0.04(+0.91%) |
Apr 15, 2015 | 4.360 | 4.480 | 4.280 | 4.390 | 22,990 | +0.03(+0.69%) |
Apr 14, 2015 | 4.120 | 4.400 | 4.120 | 4.360 | 48,150 | +0.23(+5.57%) |
Apr 13, 2015 | 4.080 | 4.130 | 4.080 | 4.130 | 2,713 | +0.08(+1.98%) |
Apr 10, 2015 | 4.010 | 4.050 | 4.000 | 4.050 | 4,151 | +0.00(+0.00%) |
Apr 09, 2015 | 4.023 | 4.050 | 4.020 | 4.050 | 672 | +0.04(+1.00%) |
Apr 08, 2015 | 4.030 | 4.050 | 4.000 | 4.010 | 11,422 | -0.05(-1.23%) |
Apr 07, 2015 | 4.030 | 4.060 | 4.020 | 4.060 | 1,400 | +0.01(+0.25%) |
Apr 06, 2015 | 4.130 | 4.130 | 4.020 | 4.050 | 9,092 | -0.04(-0.98%) |
Apr 02, 2015 | 4.030 | 4.090 | 4.090 | 4.090 | 3,900 | +0.00(+0.12%) |
Apr 01, 2015 | 4.040 | 4.090 | 4.040 | 4.085 | 3,326 | +0.04(+1.11%) |
Mar 31, 2015 | 4.090 | 4.090 | 4.010 | 4.040 | 987 | -0.08(-1.94%) |
Mar 30, 2015 | 4.100 | 4.120 | 3.990 | 4.120 | 15,701 | +0.00(+0.00%) |
Mar 27, 2015 | 4.120 | 4.120 | 4.120 | 4.120 | 4,047 | -0.02(-0.48%) |
Mar 26, 2015 | 4.172 | 4.172 | 4.140 | 4.140 | 966 | -0.04(-0.96%) |
Mar 25, 2015 | 4.180 | 4.180 | 4.090 | 4.180 | 3,694 | +0.01(+0.24%) |
Mar 23, 2015 | 4.200 | 4.170 | 4.170 | 4.170 | 25 | -0.03(-0.71%) |
Mar 20, 2015 | 4.134 | 4.200 | 4.133 | 4.200 | 27,050 | +0.05(+1.20%) |
Mar 19, 2015 | 4.130 | 4.150 | 4.096 | 4.150 | 8,672 | +0.01(+0.24%) |
Mar 18, 2015 | 4.100 | 4.140 | 4.070 | 4.140 | 4,301 | +0.03(+0.73%) |
Mar 17, 2015 | 4.060 | 4.110 | 4.060 | 4.110 | 6,354 | +0.03(+0.74%) |
Mar 16, 2015 | 4.060 | 4.090 | 4.050 | 4.080 | 834 | -0.02(-0.49%) |
Mar 13, 2015 | 3.970 | 4.130 | 3.954 | 4.100 | 21,375 | +0.01(+0.24%) |
Mar 12, 2015 | 4.091 | 4.140 | 4.090 | 4.090 | 3,649 | +0.03(+0.74%) |
Mar 11, 2015 | 3.910 | 4.130 | 3.900 | 4.060 | 8,174 | +0.15(+3.84%) |
Mar 10, 2015 | 4.010 | 4.097 | 3.910 | 3.910 | 22,903 | -0.10(-2.49%) |
Mar 09, 2015 | 4.100 | 4.100 | 4.000 | 4.010 | 3,160 | -0.05(-1.23%) |
Mar 06, 2015 | 4.036 | 4.072 | 3.990 | 4.060 | 7,831 | +0.04(+1.00%) |
Mar 05, 2015 | 4.130 | 4.130 | 4.020 | 4.020 | 19,425 | -0.11(-2.66%) |
Mar 04, 2015 | 4.050 | 4.130 | 3.960 | 4.130 | 23,670 | +0.10(+2.48%) |
Mar 03, 2015 | 4.070 | 4.080 | 4.010 | 4.030 | 3,804 | -0.06(-1.42%) |
Mar 02, 2015 | 4.040 | 4.160 | 4.010 | 4.088 | 6,948 | +0.09(+2.17%) |
Feb 27, 2015 | 4.001 | 4.001 | 4.000 | 4.001 | 1,934 | -0.02(-0.47%) |
Feb 26, 2015 | 4.000 | 4.050 | 3.980 | 4.020 | 6,946 | +0.02(+0.50%) |
Feb 25, 2015 | 4.102 | 4.102 | 3.960 | 4.000 | 12,423 | -0.05(-1.23%) |
Feb 24, 2015 | 4.050 | 4.096 | 4.030 | 4.050 | 13,897 | -0.04(-0.98%) |
Feb 23, 2015 | 4.080 | 4.090 | 4.000 | 4.090 | 16,300 | -0.05(-1.21%) |
Feb 20, 2015 | 4.060 | 4.140 | 4.031 | 4.140 | 9,480 | +0.04(+0.98%) |
Feb 19, 2015 | 4.189 | 4.189 | 4.100 | 4.100 | 7,200 | -0.08(-1.91%) |
Feb 18, 2015 | 4.129 | 4.200 | 4.129 | 4.180 | 7,465 | +0.06(+1.46%) |
Feb 17, 2015 | 4.050 | 4.160 | 4.020 | 4.120 | 66,598 | +0.16(+4.04%) |
Feb 13, 2015 | 4.040 | 3.960 | 3.960 | 3.960 | 13,700 | -0.04(-1.00%) |
Feb 12, 2015 | 3.990 | 4.000 | 3.960 | 4.000 | 6,800 | +0.01(+0.17%) |
Feb 11, 2015 | 3.900 | 4.080 | 3.840 | 3.993 | 25,006 | +0.11(+2.92%) |
Feb 10, 2015 | 3.800 | 3.940 | 3.750 | 3.880 | 45,607 | +0.07(+1.84%) |
Feb 09, 2015 | 3.920 | 3.920 | 3.780 | 3.810 | 21,968 | -0.05(-1.30%) |
Feb 06, 2015 | 3.760 | 3.910 | 3.760 | 3.860 | 17,965 | +0.03(+0.73%) |
Feb 05, 2015 | 3.780 | 3.870 | 3.749 | 3.832 | 17,641 | +0.11(+3.01%) |
Feb 04, 2015 | 3.750 | 3.760 | 3.710 | 3.720 | 24,644 | -0.04(-1.01%) |
Feb 03, 2015 | 3.770 | 3.790 | 3.740 | 3.758 | 25,693 | -0.01(-0.32%) |
Feb 02, 2015 | 3.700 | 3.770 | 3.680 | 3.770 | 21,903 | +0.03(+0.80%) |
Jan 30, 2015 | 3.800 | 3.800 | 3.680 | 3.740 | 35,513 | -0.04(-1.06%) |
Jan 29, 2015 | 3.630 | 3.870 | 3.580 | 3.780 | 63,425 | +0.22(+6.18%) |
Jan 28, 2015 | 3.600 | 3.610 | 3.500 | 3.560 | 43,504 | -0.03(-0.84%) |
Jan 27, 2015 | 3.600 | 3.660 | 3.570 | 3.590 | 27,453 | -0.01(-0.28%) |
Jan 26, 2015 | 3.600 | 3.620 | 3.600 | 3.600 | 17,221 | +0.00(+0.00%) |
Jan 23, 2015 | 3.720 | 3.720 | 3.520 | 3.600 | 122,702 | -0.07(-1.91%) |
Jan 22, 2015 | 3.700 | 3.795 | 3.640 | 3.670 | 50,920 | -0.04(-0.98%) |
Jan 21, 2015 | 3.762 | 3.840 | 3.650 | 3.706 | 61,437 | -0.02(-0.63%) |
Jan 20, 2015 | 3.670 | 3.955 | 3.670 | 3.730 | 11,720 | +0.10(+2.75%) |
Jan 16, 2015 | 3.540 | 3.650 | 3.500 | 3.630 | 54,864 | +0.05(+1.40%) |
Jan 15, 2015 | 3.600 | 3.680 | 3.470 | 3.580 | 132,531 | -0.04(-1.10%) |
Jan 14, 2015 | 3.860 | 3.860 | 3.570 | 3.620 | 229,138 | -0.24(-6.22%) |
Jan 13, 2015 | 3.850 | 4.010 | 3.850 | 3.860 | 31,850 | +0.00(+0.00%) |
Jan 12, 2015 | 4.000 | 4.127 | 3.850 | 3.860 | 16,713 | +0.00(+0.00%) |
Jan 09, 2015 | 3.850 | 3.920 | 3.850 | 3.860 | 33,153 | -0.03(-0.77%) |
Jan 08, 2015 | 3.920 | 3.950 | 3.870 | 3.890 | 41,873 | -0.01(-0.26%) |
Jan 07, 2015 | 3.900 | 3.916 | 3.830 | 3.900 | 44,251 | +0.01(+0.26%) |
Jan 06, 2015 | 3.950 | 3.975 | 3.890 | 3.890 | 8,327 | -0.03(-0.77%) |
Jan 05, 2015 | 3.870 | 3.990 | 3.870 | 3.920 | 30,267 | +0.05(+1.29%) |
Jan 02, 2015 | 3.880 | 3.910 | 3.870 | 3.870 | 10,427 | -0.04(-1.02%) |
Dec 31, 2014 | 3.920 | 3.910 | 3.910 | 3.910 | 15,900 | +0.01(+0.26%) |
Dec 30, 2014 | 3.880 | 3.990 | 3.880 | 3.900 | 4,013 | +0.03(+0.78%) |
Dec 29, 2014 | 3.918 | 3.920 | 3.870 | 3.870 | 3,208 | -0.09(-2.27%) |
Dec 26, 2014 | 4.010 | 4.010 | 3.810 | 3.960 | 13,220 | -0.02(-0.50%) |
Dec 24, 2014 | 3.950 | 3.980 | 3.980 | 3.980 | 4,500 | +0.08(+2.05%) |
Dec 23, 2014 | 3.940 | 3.950 | 3.860 | 3.900 | 23,444 | -0.04(-1.02%) |
Dec 22, 2014 | 4.000 | 4.030 | 3.900 | 3.940 | 68,026 | +0.09(+2.34%) |
Dec 19, 2014 | 3.950 | 4.050 | 3.840 | 3.850 | 38,358 | -0.12(-2.98%) |
Dec 18, 2014 | 4.090 | 4.090 | 3.780 | 3.968 | 140,567 | -0.11(-2.74%) |
Dec 17, 2014 | 4.150 | 4.295 | 4.000 | 4.080 | 80,930 | -0.08(-1.84%) |
Dec 16, 2014 | 4.230 | 4.300 | 4.100 | 4.156 | 59,387 | -0.04(-1.04%) |
Dec 15, 2014 | 4.300 | 4.300 | 4.180 | 4.200 | 26,572 | -0.10(-2.33%) |
Dec 12, 2014 | 4.490 | 4.500 | 4.210 | 4.300 | 22,030 | +0.03(+0.70%) |
Dec 11, 2014 | 4.270 | 4.490 | 4.250 | 4.270 | 26,635 | +0.00(+0.00%) |
Dec 10, 2014 | 4.370 | 4.480 | 4.270 | 4.270 | 14,627 | -0.13(-2.95%) |
Dec 09, 2014 | 4.300 | 4.435 | 4.210 | 4.400 | 77,789 | +0.06(+1.38%) |
Dec 08, 2014 | 4.350 | 4.540 | 4.250 | 4.340 | 66,206 | -0.05(-1.14%) |
Dec 05, 2014 | 4.390 | 4.494 | 4.300 | 4.390 | 45,426 | -0.10(-2.23%) |
Dec 04, 2014 | 4.480 | 4.490 | 4.290 | 4.490 | 2,872 | +0.14(+3.22%) |
Dec 03, 2014 | 4.350 | 4.420 | 4.270 | 4.350 | 34,998 | +0.00(+0.00%) |
Dec 02, 2014 | 4.350 | 4.400 | 4.350 | 4.350 | 14,293 | +0.00(+0.00%) |
Dec 01, 2014 | 4.395 | 4.400 | 4.270 | 4.350 | 86,325 | +0.00(+0.00%) |
Nov 28, 2014 | 4.500 | 4.500 | 4.330 | 4.350 | 14,565 | -0.13(-2.90%) |
Nov 26, 2014 | 4.540 | 4.480 | 4.480 | 4.480 | 32,300 | -0.02(-0.44%) |
Nov 25, 2014 | 4.330 | 4.560 | 4.330 | 4.500 | 61,310 | +0.14(+3.21%) |
Nov 24, 2014 | 4.420 | 4.440 | 4.330 | 4.360 | 37,862 | +0.00(+0.00%) |
Nov 21, 2014 | 4.270 | 4.420 | 4.260 | 4.360 | 51,260 | +0.09(+2.11%) |
Nov 20, 2014 | 4.250 | 4.290 | 4.210 | 4.270 | 52,765 | +0.05(+1.18%) |
Nov 19, 2014 | 4.230 | 4.340 | 4.220 | 4.220 | 15,172 | -0.06(-1.38%) |
Nov 18, 2014 | 4.300 | 4.360 | 4.240 | 4.279 | 126,520 | -0.01(-0.26%) |
Nov 17, 2014 | 4.320 | 4.330 | 4.230 | 4.290 | 14,898 | +0.00(+0.00%) |
Nov 14, 2014 | 4.390 | 4.390 | 4.220 | 4.290 | 13,676 | -0.10(-2.28%) |
Nov 13, 2014 | 4.360 | 4.390 | 4.150 | 4.390 | 77,412 | +0.06(+1.39%) |
Nov 12, 2014 | 4.250 | 4.480 | 4.250 | 4.330 | 57,659 | +0.00(+0.00%) |
Nov 11, 2014 | 4.160 | 4.420 | 4.160 | 4.330 | 87,530 | +0.18(+4.34%) |
Nov 10, 2014 | 4.320 | 4.494 | 4.150 | 4.150 | 104,886 | -0.21(-4.82%) |
Nov 07, 2014 | 4.300 | 4.420 | 4.200 | 4.360 | 91,944 | +0.10(+2.35%) |
Nov 06, 2014 | 4.250 | 4.400 | 4.100 | 4.260 | 114,024 | -0.01(-0.23%) |
Nov 05, 2014 | 4.350 | 4.390 | 4.220 | 4.270 | 86,809 | -0.08(-1.84%) |
Nov 04, 2014 | 4.400 | 4.400 | 4.270 | 4.350 | 28,958 | +0.00(+0.00%) |
Nov 03, 2014 | 4.310 | 4.480 | 4.220 | 4.350 | 47,845 | +0.07(+1.64%) |
Oct 31, 2014 | 4.390 | 4.390 | 4.240 | 4.280 | 140,060 | -0.08(-1.83%) |
Oct 30, 2014 | 4.750 | 4.750 | 4.350 | 4.360 | 142,660 | -0.01(-0.23%) |
Oct 29, 2014 | 4.250 | 4.370 | 4.100 | 4.370 | 165,543 | +0.06(+1.39%) |
Oct 28, 2014 | 4.700 | 4.700 | 4.030 | 4.310 | 380,043 | -0.42(-8.88%) |
Oct 27, 2014 | 4.320 | 3.990 | 3.990 | 4.730 | 2,132,891 | +0.74(+18.55%) |
Oct 24, 2014 | 3.830 | 4.050 | 3.830 | 3.990 | 70,422 | +0.16(+4.17%) |
Oct 23, 2014 | 3.856 | 3.950 | 3.790 | 3.830 | 25,963 | +0.00(+0.00%) |
Oct 22, 2014 | 3.961 | 3.980 | 3.820 | 3.830 | 15,913 | -0.21(-5.20%) |
Oct 21, 2014 | 3.830 | 4.050 | 3.760 | 4.040 | 48,344 | +0.21(+5.48%) |
Oct 20, 2014 | 3.810 | 3.940 | 3.810 | 3.830 | 61,276 | +0.03(+0.79%) |
Oct 17, 2014 | 4.040 | 4.040 | 3.800 | 3.800 | 63,853 | -0.15(-3.80%) |
Oct 16, 2014 | 3.900 | 4.180 | 3.900 | 3.950 | 171,807 | +0.00(+0.00%) |
Oct 15, 2014 | 3.850 | 4.050 | 3.810 | 3.950 | 130,369 | +0.10(+2.60%) |
Oct 14, 2014 | 4.500 | 4.545 | 3.830 | 3.850 | 353,018 | -0.78(-16.83%) |
Oct 13, 2014 | 4.390 | 4.660 | 4.010 | 4.629 | 685,676 | +0.68(+17.18%) |
Oct 10, 2014 | 3.770 | 4.090 | 3.643 | 3.950 | 305,932 | +0.33(+9.12%) |
Oct 09, 2014 | 3.650 | 3.710 | 3.610 | 3.620 | 17,278 | +0.00(+0.00%) |
Oct 08, 2014 | 3.624 | 3.665 | 3.600 | 3.620 | 7,879 | -0.08(-2.16%) |
Oct 07, 2014 | 3.720 | 3.780 | 3.623 | 3.700 | 10,748 | -0.02(-0.53%) |
Oct 06, 2014 | 3.740 | 3.740 | 3.576 | 3.720 | 22,159 | -0.02(-0.54%) |
Oct 03, 2014 | 3.700 | 3.763 | 3.700 | 3.740 | 21,632 | +0.04(+1.08%) |
Oct 02, 2014 | 3.550 | 3.730 | 3.550 | 3.700 | 17,400 | +0.06(+1.65%) |
Oct 01, 2014 | 3.630 | 3.720 | 3.620 | 3.640 | 22,216 | -0.08(-2.15%) |
Sep 30, 2014 | 3.690 | 3.720 | 3.620 | 3.720 | 7,759 | +0.07(+1.92%) |
Sep 29, 2014 | 3.650 | 3.750 | 3.540 | 3.650 | 15,153 | +0.01(+0.27%) |
Sep 26, 2014 | 3.558 | 3.690 | 3.558 | 3.640 | 1,875 | -0.01(-0.27%) |
Sep 25, 2014 | 3.690 | 3.690 | 3.620 | 3.650 | 16,329 | -0.04(-1.08%) |
Sep 24, 2014 | 3.560 | 3.690 | 3.540 | 3.690 | 8,509 | +0.10(+2.79%) |
Sep 23, 2014 | 3.550 | 3.640 | 3.540 | 3.590 | 3,228 | -0.01(-0.28%) |
Sep 22, 2014 | 3.710 | 3.710 | 3.580 | 3.600 | 3,562 | -0.17(-4.51%) |
Sep 19, 2014 | 3.550 | 3.770 | 3.530 | 3.770 | 12,166 | +0.19(+5.31%) |
Sep 18, 2014 | 3.570 | 3.580 | 3.560 | 3.580 | 9,718 | +0.02(+0.56%) |
Sep 17, 2014 | 3.535 | 3.570 | 3.500 | 3.560 | 9,910 | +0.04(+1.25%) |
Sep 16, 2014 | 3.460 | 3.516 | 3.450 | 3.516 | 5,052 | +0.06(+1.62%) |
Sep 15, 2014 | 3.460 | 3.460 | 3.450 | 3.460 | 4,934 | -0.04(-1.14%) |
Sep 12, 2014 | 3.460 | 3.520 | 3.460 | 3.500 | 7,122 | +0.09(+2.64%) |
Sep 11, 2014 | 3.420 | 3.535 | 3.410 | 3.410 | 8,790 | +0.00(+0.00%) |
Sep 10, 2014 | 3.410 | 3.494 | 3.400 | 3.410 | 1,307 | +0.01(+0.29%) |
Sep 09, 2014 | 3.400 | 3.500 | 3.400 | 3.400 | 29,433 | +0.00(+0.00%) |
Sep 08, 2014 | 3.540 | 3.570 | 3.340 | 3.400 | 84,510 | -0.10(-2.86%) |
Sep 05, 2014 | 3.500 | 3.550 | 3.475 | 3.500 | 9,400 | +0.05(+1.45%) |
Sep 04, 2014 | 3.430 | 3.510 | 3.430 | 3.450 | 8,027 | -0.04(-1.15%) |
Sep 03, 2014 | 3.660 | 3.660 | 3.440 | 3.490 | 32,962 | -0.12(-3.32%) |
Sep 02, 2014 | 3.760 | 3.600 | 3.600 | 3.610 | 31,245 | +0.01(+0.28%) |
Aug 29, 2014 | 3.680 | 3.600 | 3.600 | 3.600 | 31,600 | -0.08(-2.17%) |
Aug 28, 2014 | 3.620 | 3.700 | 3.700 | 3.680 | 34,000 | -0.02(-0.54%) |
Aug 27, 2014 | 3.790 | 3.800 | 3.610 | 3.700 | 23,580 | -0.01(-0.27%) |
Aug 26, 2014 | 3.740 | 3.740 | 3.670 | 3.710 | 1,873 | +0.02(+0.54%) |
Aug 25, 2014 | 3.750 | 3.860 | 3.580 | 3.690 | 71,760 | -0.05(-1.34%) |
Aug 22, 2014 | 3.590 | 3.750 | 3.573 | 3.740 | 42,162 | +0.17(+4.76%) |
Aug 21, 2014 | 3.580 | 3.600 | 3.550 | 3.570 | 16,639 | +0.05(+1.42%) |
Aug 20, 2014 | 3.640 | 3.640 | 3.640 | 3.520 | 341 | +0.03(+0.86%) |
Aug 19, 2014 | 3.500 | 3.520 | 3.450 | 3.490 | 14,575 | -0.01(-0.43%) |
Aug 18, 2014 | 3.550 | 3.550 | 3.448 | 3.505 | 170,661 | -0.02(-0.43%) |
Aug 15, 2014 | 3.617 | 3.697 | 3.420 | 3.520 | 34,969 | -0.07(-1.95%) |
Aug 14, 2014 | 3.720 | 3.720 | 3.550 | 3.590 | 27,750 | -0.09(-2.45%) |
Aug 13, 2014 | 3.540 | 3.720 | 3.451 | 3.680 | 91,355 | +0.18(+5.14%) |
Aug 12, 2014 | 3.553 | 3.553 | 3.500 | 3.500 | 700 | -0.06(-1.69%) |
Aug 11, 2014 | 3.510 | 3.670 | 3.510 | 3.560 | 14,926 | +0.15(+4.40%) |
Aug 08, 2014 | 3.500 | 3.500 | 3.348 | 3.410 | 6,547 | -0.08(-2.29%) |
Aug 07, 2014 | 3.390 | 3.520 | 3.282 | 3.490 | 106,938 | +0.23(+7.11%) |
Aug 06, 2014 | 3.240 | 3.295 | 3.240 | 3.258 | 10,025 | +0.02(+0.57%) |
Aug 05, 2014 | 3.230 | 3.240 | 3.130 | 3.240 | 4,790 | +0.10(+3.18%) |
Aug 04, 2014 | 3.230 | 3.290 | 3.040 | 3.140 | 36,420 | -0.02(-0.63%) |