Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.720 | 4.770 | 4.540 | 4.640 | 547,472 | -0.04(-0.85%) |
Aug 28, 2015 | 4.480 | 4.780 | 4.480 | 4.680 | 697,009 | +0.35(+8.08%) |
Aug 27, 2015 | 4.060 | 4.330 | 4.000 | 4.330 | 569,203 | +0.31(+7.71%) |
Aug 26, 2015 | 4.000 | 4.040 | 3.820 | 4.020 | 533,962 | +0.13(+3.34%) |
Aug 25, 2015 | 4.210 | 4.250 | 3.890 | 3.890 | 552,415 | -0.20(-4.89%) |
Aug 24, 2015 | 4.010 | 4.300 | 4.010 | 4.090 | 662,656 | -0.21(-4.88%) |
Aug 21, 2015 | 4.260 | 4.360 | 4.080 | 4.300 | 683,048 | -0.01(-0.23%) |
Aug 20, 2015 | 4.530 | 4.580 | 4.300 | 4.310 | 614,439 | -0.27(-5.90%) |
Aug 19, 2015 | 4.690 | 4.710 | 4.460 | 4.580 | 395,697 | -0.12(-2.55%) |
Aug 18, 2015 | 4.800 | 4.800 | 4.650 | 4.700 | 346,475 | -0.08(-1.67%) |
Aug 17, 2015 | 4.830 | 4.850 | 4.710 | 4.780 | 369,013 | -0.06(-1.24%) |
Aug 14, 2015 | 4.750 | 4.910 | 4.750 | 4.840 | 330,886 | +0.02(+0.52%) |
Aug 13, 2015 | 4.990 | 5.000 | 4.780 | 4.815 | 293,054 | -0.15(-3.12%) |
Aug 12, 2015 | 4.780 | 5.045 | 4.750 | 4.970 | 480,422 | +0.14(+2.90%) |
Aug 11, 2015 | 4.970 | 5.010 | 4.820 | 4.830 | 451,047 | -0.21(-4.07%) |
Aug 10, 2015 | 5.000 | 5.117 | 4.801 | 5.035 | 505,136 | -0.07(-1.37%) |
Aug 07, 2015 | 5.560 | 5.560 | 5.031 | 5.105 | 715,230 | -0.53(-9.49%) |
Aug 06, 2015 | 5.520 | 5.650 | 5.300 | 5.640 | 434,739 | +0.20(+3.68%) |
Aug 05, 2015 | 5.430 | 5.510 | 5.390 | 5.440 | 267,435 | +0.01(+0.18%) |
Aug 04, 2015 | 5.420 | 5.470 | 5.360 | 5.430 | 223,080 | +0.01(+0.18%) |
Aug 03, 2015 | 5.420 | 5.450 | 5.340 | 5.420 | 288,051 | -0.04(-0.73%) |
Jul 31, 2015 | 5.510 | 5.600 | 5.410 | 5.460 | 272,240 | -0.02(-0.36%) |
Jul 30, 2015 | 5.510 | 5.650 | 5.400 | 5.480 | 231,202 | -0.08(-1.44%) |
Jul 29, 2015 | 5.550 | 5.780 | 5.550 | 5.560 | 260,076 | +0.07(+1.28%) |
Jul 28, 2015 | 5.380 | 5.590 | 5.340 | 5.490 | 243,210 | +0.08(+1.48%) |
Jul 27, 2015 | 5.550 | 5.595 | 5.250 | 5.410 | 472,803 | -0.21(-3.74%) |
Jul 24, 2015 | 5.750 | 5.850 | 5.620 | 5.620 | 356,236 | -0.16(-2.77%) |
Jul 23, 2015 | 5.780 | 5.890 | 5.730 | 5.780 | 230,153 | -0.02(-0.34%) |
Jul 22, 2015 | 5.840 | 5.940 | 5.705 | 5.800 | 453,124 | -0.10(-1.69%) |
Jul 21, 2015 | 6.030 | 6.140 | 5.850 | 5.900 | 833,456 | -0.17(-2.80%) |
Jul 20, 2015 | 6.220 | 6.220 | 6.010 | 6.070 | 358,472 | -0.15(-2.41%) |
Jul 17, 2015 | 6.230 | 6.290 | 6.100 | 6.220 | 252,720 | +0.10(+1.63%) |
Jul 16, 2015 | 6.070 | 6.240 | 6.060 | 6.120 | 160,258 | +0.05(+0.82%) |
Jul 15, 2015 | 6.210 | 6.260 | 6.030 | 6.070 | 273,758 | -0.17(-2.72%) |
Jul 14, 2015 | 6.230 | 6.300 | 6.210 | 6.240 | 215,005 | +0.02(+0.32%) |
Jul 13, 2015 | 6.290 | 6.380 | 6.190 | 6.220 | 318,949 | -0.07(-1.11%) |
Jul 10, 2015 | 6.350 | 6.385 | 6.220 | 6.290 | 330,000 | +0.05(+0.80%) |
Jul 09, 2015 | 6.080 | 6.260 | 5.970 | 6.240 | 647,529 | +0.27(+4.52%) |
Jul 08, 2015 | 5.950 | 6.060 | 5.910 | 5.970 | 324,230 | -0.03(-0.50%) |
Jul 07, 2015 | 6.220 | 6.300 | 5.940 | 6.000 | 656,077 | -0.11(-1.80%) |
Jul 06, 2015 | 6.100 | 6.250 | 5.850 | 6.110 | 521,021 | -0.15(-2.40%) |
Jul 02, 2015 | 6.320 | 6.260 | 6.260 | 6.260 | 477,600 | -0.12(-1.88%) |
Jul 01, 2015 | 6.320 | 6.520 | 6.280 | 6.380 | 630,537 | +0.08(+1.27%) |
Jun 30, 2015 | 6.480 | 6.490 | 6.270 | 6.300 | 480,615 | -0.08(-1.25%) |
Jun 29, 2015 | 6.510 | 6.640 | 6.360 | 6.380 | 579,757 | -0.32(-4.78%) |
Jun 26, 2015 | 7.090 | 7.120 | 6.650 | 6.700 | 840,988 | -0.41(-5.77%) |
Jun 25, 2015 | 6.850 | 7.120 | 6.590 | 7.110 | 1,121,362 | +0.31(+4.56%) |
Jun 24, 2015 | 6.770 | 6.940 | 6.330 | 6.800 | 1,339,707 | +0.04(+0.59%) |
Jun 23, 2015 | 6.680 | 6.820 | 6.630 | 6.760 | 471,165 | +0.07(+1.05%) |
Jun 22, 2015 | 6.830 | 6.840 | 6.630 | 6.690 | 439,126 | +0.06(+0.90%) |
Jun 19, 2015 | 6.690 | 6.720 | 6.600 | 6.630 | 460,093 | -0.04(-0.60%) |
Jun 18, 2015 | 6.620 | 6.720 | 6.590 | 6.670 | 259,497 | +0.05(+0.83%) |
Jun 17, 2015 | 6.630 | 6.690 | 6.550 | 6.615 | 294,217 | -0.02(-0.38%) |
Jun 16, 2015 | 6.780 | 6.800 | 6.590 | 6.640 | 328,341 | -0.12(-1.78%) |
Jun 15, 2015 | 6.600 | 6.760 | 6.500 | 6.760 | 574,012 | +0.19(+2.89%) |
Jun 12, 2015 | 6.610 | 6.720 | 6.520 | 6.570 | 376,641 | -0.06(-0.90%) |
Jun 11, 2015 | 6.670 | 6.970 | 6.600 | 6.630 | 498,824 | -0.02(-0.30%) |
Jun 10, 2015 | 6.290 | 6.830 | 6.290 | 6.650 | 1,183,556 | +0.39(+6.23%) |
Jun 09, 2015 | 6.100 | 6.320 | 6.060 | 6.260 | 564,084 | +0.26(+4.33%) |
Jun 08, 2015 | 6.160 | 6.170 | 5.990 | 6.000 | 356,291 | -0.14(-2.28%) |
Jun 05, 2015 | 5.960 | 6.140 | 5.870 | 6.140 | 526,916 | +0.19(+3.19%) |
Jun 04, 2015 | 5.880 | 6.070 | 5.880 | 5.950 | 518,966 | +0.03(+0.51%) |
Jun 03, 2015 | 5.960 | 6.050 | 5.910 | 5.920 | 453,267 | -0.03(-0.50%) |
Jun 02, 2015 | 5.870 | 6.080 | 5.783 | 5.950 | 529,008 | +0.05(+0.85%) |
Jun 01, 2015 | 6.350 | 6.450 | 5.860 | 5.900 | 1,563,918 | -0.09(-1.50%) |
May 29, 2015 | 5.720 | 6.040 | 5.680 | 5.990 | 761,387 | +0.27(+4.72%) |
May 28, 2015 | 5.770 | 5.838 | 5.650 | 5.720 | 265,681 | -0.03(-0.52%) |
May 27, 2015 | 5.480 | 5.835 | 5.460 | 5.750 | 591,752 | +0.30(+5.50%) |
May 26, 2015 | 5.560 | 5.600 | 5.400 | 5.450 | 302,567 | -0.13(-2.33%) |
May 22, 2015 | 5.730 | 5.580 | 5.580 | 5.580 | 172,200 | -0.15(-2.62%) |
May 21, 2015 | 5.770 | 5.800 | 5.710 | 5.730 | 149,546 | -0.05(-0.87%) |
May 20, 2015 | 5.790 | 5.820 | 5.710 | 5.780 | 148,933 | +0.03(+0.52%) |
May 19, 2015 | 5.750 | 5.860 | 5.700 | 5.750 | 260,300 | -0.01(-0.17%) |
May 18, 2015 | 5.730 | 5.780 | 5.670 | 5.760 | 305,455 | +0.01(+0.17%) |
May 15, 2015 | 5.810 | 5.830 | 5.700 | 5.750 | 424,978 | -0.05(-0.86%) |
May 14, 2015 | 5.690 | 5.820 | 5.657 | 5.800 | 617,898 | +0.13(+2.29%) |
May 13, 2015 | 5.530 | 5.700 | 5.530 | 5.670 | 321,023 | +0.15(+2.72%) |
May 12, 2015 | 5.450 | 5.580 | 5.450 | 5.520 | 336,242 | +0.01(+0.18%) |
May 11, 2015 | 5.330 | 5.520 | 5.250 | 5.510 | 375,965 | +0.15(+2.80%) |
May 08, 2015 | 5.350 | 5.380 | 4.800 | 5.360 | 1,002,902 | -0.03(-0.56%) |
May 07, 2015 | 5.510 | 5.540 | 5.390 | 5.390 | 292,341 | -0.10(-1.82%) |
May 06, 2015 | 5.540 | 5.580 | 5.420 | 5.490 | 260,449 | -0.01(-0.18%) |
May 05, 2015 | 5.520 | 5.600 | 5.450 | 5.500 | 353,041 | -0.04(-0.72%) |
May 04, 2015 | 5.520 | 5.620 | 5.450 | 5.540 | 329,968 | +0.02(+0.36%) |
May 01, 2015 | 5.480 | 5.550 | 5.400 | 5.520 | 273,161 | +0.05(+0.91%) |
Apr 30, 2015 | 5.580 | 5.600 | 5.410 | 5.470 | 394,530 | -0.16(-2.84%) |
Apr 29, 2015 | 5.630 | 5.730 | 5.610 | 5.630 | 178,626 | -0.06(-1.05%) |
Apr 28, 2015 | 5.730 | 5.750 | 5.580 | 5.690 | 278,443 | +0.03(+0.53%) |
Apr 27, 2015 | 5.680 | 5.790 | 5.600 | 5.660 | 334,421 | +0.03(+0.53%) |
Apr 24, 2015 | 5.680 | 5.730 | 5.490 | 5.630 | 313,872 | -0.05(-0.88%) |
Apr 23, 2015 | 5.640 | 5.750 | 5.600 | 5.680 | 234,761 | +0.05(+0.89%) |
Apr 22, 2015 | 5.690 | 5.790 | 5.610 | 5.630 | 206,166 | -0.06(-1.05%) |
Apr 21, 2015 | 5.750 | 5.830 | 5.610 | 5.690 | 310,500 | -0.06(-1.04%) |
Apr 20, 2015 | 5.600 | 5.785 | 5.600 | 5.750 | 196,832 | +0.10(+1.77%) |
Apr 17, 2015 | 5.830 | 5.890 | 5.630 | 5.650 | 309,713 | -0.24(-4.07%) |
Apr 16, 2015 | 5.890 | 5.960 | 5.860 | 5.890 | 289,873 | +0.00(+0.00%) |
Apr 15, 2015 | 5.830 | 5.980 | 5.740 | 5.890 | 310,037 | +0.11(+1.90%) |
Apr 14, 2015 | 5.690 | 5.790 | 5.605 | 5.780 | 207,772 | +0.10(+1.76%) |
Apr 13, 2015 | 5.690 | 5.840 | 5.680 | 5.680 | 243,472 | -0.03(-0.53%) |
Apr 10, 2015 | 5.700 | 5.790 | 5.660 | 5.710 | 265,817 | +0.04(+0.71%) |
Apr 09, 2015 | 5.810 | 5.820 | 5.660 | 5.670 | 250,419 | -0.11(-1.90%) |
Apr 08, 2015 | 5.680 | 5.840 | 5.680 | 5.780 | 154,199 | +0.07(+1.23%) |
Apr 07, 2015 | 5.720 | 5.820 | 5.700 | 5.710 | 226,104 | -0.01(-0.17%) |
Apr 06, 2015 | 5.540 | 5.750 | 5.540 | 5.720 | 232,880 | +0.14(+2.51%) |
Apr 02, 2015 | 5.440 | 5.580 | 5.580 | 5.580 | 341,300 | +0.12(+2.20%) |
Apr 01, 2015 | 5.500 | 5.530 | 5.420 | 5.460 | 321,043 | -0.07(-1.27%) |
Mar 31, 2015 | 5.400 | 5.590 | 5.400 | 5.530 | 441,526 | +0.07(+1.28%) |
Mar 30, 2015 | 5.560 | 5.660 | 5.410 | 5.460 | 511,957 | -0.10(-1.80%) |
Mar 27, 2015 | 5.610 | 5.690 | 5.520 | 5.560 | 210,031 | -0.07(-1.24%) |
Mar 26, 2015 | 5.440 | 5.686 | 5.410 | 5.630 | 281,014 | +0.16(+2.93%) |
Mar 25, 2015 | 5.760 | 5.830 | 5.390 | 5.470 | 501,418 | -0.29(-5.03%) |
Mar 24, 2015 | 5.770 | 5.800 | 5.680 | 5.760 | 232,236 | +0.02(+0.35%) |
Mar 23, 2015 | 5.770 | 5.950 | 5.690 | 5.740 | 312,941 | -0.08(-1.37%) |
Mar 20, 2015 | 5.770 | 5.880 | 5.760 | 5.820 | 404,479 | +0.10(+1.75%) |
Mar 19, 2015 | 5.560 | 5.770 | 5.560 | 5.720 | 355,720 | +0.12(+2.14%) |
Mar 18, 2015 | 5.390 | 5.650 | 5.280 | 5.600 | 582,410 | +0.23(+4.28%) |
Mar 17, 2015 | 5.260 | 5.390 | 5.210 | 5.370 | 400,300 | +0.05(+0.94%) |
Mar 16, 2015 | 5.460 | 5.460 | 5.210 | 5.320 | 639,567 | -0.12(-2.21%) |
Mar 13, 2015 | 5.460 | 5.700 | 5.300 | 5.440 | 1,058,126 | -0.49(-8.26%) |
Mar 12, 2015 | 5.500 | 5.970 | 5.480 | 5.930 | 464,488 | +0.48(+8.81%) |
Mar 11, 2015 | 5.500 | 5.600 | 5.360 | 5.450 | 221,246 | -0.03(-0.55%) |
Mar 10, 2015 | 5.530 | 5.570 | 5.440 | 5.480 | 242,517 | -0.09(-1.62%) |
Mar 09, 2015 | 5.670 | 5.740 | 5.520 | 5.570 | 242,290 | -0.12(-2.11%) |
Mar 06, 2015 | 5.690 | 5.760 | 5.500 | 5.690 | 279,039 | -0.05(-0.87%) |
Mar 05, 2015 | 5.800 | 5.800 | 5.650 | 5.740 | 181,496 | -0.05(-0.86%) |
Mar 04, 2015 | 5.830 | 5.890 | 5.690 | 5.790 | 257,167 | -0.10(-1.70%) |
Mar 03, 2015 | 5.880 | 5.930 | 5.780 | 5.890 | 193,166 | -0.04(-0.67%) |
Mar 02, 2015 | 5.840 | 5.930 | 5.795 | 5.930 | 246,307 | +0.16(+2.77%) |
Feb 27, 2015 | 5.760 | 5.790 | 5.690 | 5.770 | 192,406 | -0.02(-0.35%) |
Feb 26, 2015 | 5.800 | 5.800 | 5.680 | 5.790 | 161,474 | +0.01(+0.17%) |
Feb 25, 2015 | 5.750 | 5.815 | 5.640 | 5.780 | 209,170 | +0.02(+0.35%) |
Feb 24, 2015 | 5.890 | 5.890 | 5.720 | 5.760 | 214,459 | -0.14(-2.37%) |
Feb 23, 2015 | 5.870 | 5.900 | 5.710 | 5.900 | 345,206 | +0.06(+1.03%) |
Feb 20, 2015 | 5.980 | 5.980 | 5.720 | 5.840 | 349,028 | -0.12(-2.01%) |
Feb 19, 2015 | 5.900 | 6.020 | 5.890 | 5.960 | 516,021 | +0.06(+1.02%) |
Feb 18, 2015 | 5.870 | 5.950 | 5.820 | 5.900 | 472,819 | +0.13(+2.25%) |
Feb 17, 2015 | 5.730 | 5.770 | 5.560 | 5.770 | 588,579 | +0.08(+1.41%) |
Feb 13, 2015 | 5.690 | 5.690 | 5.690 | 5.690 | 317,800 | +0.03(+0.53%) |
Feb 12, 2015 | 5.350 | 5.700 | 5.350 | 5.660 | 374,128 | +0.34(+6.39%) |
Feb 11, 2015 | 5.360 | 5.450 | 5.310 | 5.320 | 192,707 | -0.07(-1.30%) |
Feb 10, 2015 | 5.610 | 5.610 | 5.350 | 5.390 | 292,575 | -0.16(-2.88%) |
Feb 09, 2015 | 5.660 | 5.800 | 5.510 | 5.550 | 371,011 | -0.11(-1.94%) |
Feb 06, 2015 | 5.500 | 5.680 | 5.440 | 5.660 | 479,467 | +0.21(+3.85%) |
Feb 05, 2015 | 5.170 | 5.480 | 5.090 | 5.450 | 517,504 | +0.32(+6.24%) |
Feb 04, 2015 | 5.100 | 5.190 | 5.090 | 5.130 | 459,177 | +0.06(+1.18%) |
Feb 03, 2015 | 4.940 | 5.120 | 4.900 | 5.070 | 342,705 | +0.16(+3.26%) |
Feb 02, 2015 | 4.900 | 4.960 | 4.855 | 4.910 | 293,345 | +0.05(+1.03%) |
Jan 30, 2015 | 4.880 | 4.920 | 4.820 | 4.860 | 469,468 | -0.05(-1.02%) |
Jan 29, 2015 | 4.900 | 4.970 | 4.880 | 4.910 | 460,785 | -0.02(-0.41%) |
Jan 28, 2015 | 5.130 | 5.130 | 4.900 | 4.930 | 437,230 | -0.18(-3.52%) |
Jan 27, 2015 | 4.990 | 5.130 | 4.950 | 5.110 | 349,513 | +0.07(+1.39%) |
Jan 26, 2015 | 5.000 | 5.040 | 4.900 | 5.040 | 514,226 | +0.04(+0.80%) |
Jan 23, 2015 | 4.980 | 5.020 | 4.910 | 5.000 | 224,963 | +0.02(+0.40%) |
Jan 22, 2015 | 4.900 | 4.990 | 4.850 | 4.980 | 390,462 | +0.12(+2.47%) |
Jan 21, 2015 | 4.850 | 4.940 | 4.840 | 4.860 | 318,073 | -0.01(-0.21%) |
Jan 20, 2015 | 4.970 | 4.990 | 4.840 | 4.870 | 323,553 | -0.07(-1.42%) |
Jan 16, 2015 | 4.850 | 4.970 | 4.830 | 4.940 | 395,928 | +0.09(+1.86%) |
Jan 15, 2015 | 5.060 | 5.070 | 4.840 | 4.850 | 281,255 | -0.09(-1.82%) |
Jan 14, 2015 | 4.800 | 5.000 | 4.800 | 4.940 | 586,480 | +0.09(+1.86%) |
Jan 13, 2015 | 4.900 | 4.990 | 4.820 | 4.850 | 522,177 | -0.01(-0.21%) |
Jan 12, 2015 | 5.080 | 5.080 | 4.755 | 4.860 | 722,702 | -0.19(-3.76%) |
Jan 09, 2015 | 5.150 | 5.180 | 4.900 | 5.050 | 518,644 | -0.08(-1.66%) |
Jan 08, 2015 | 5.110 | 5.180 | 5.036 | 5.135 | 402,606 | +0.10(+2.09%) |
Jan 07, 2015 | 4.980 | 5.100 | 4.960 | 5.030 | 351,594 | +0.18(+3.71%) |
Jan 06, 2015 | 5.090 | 5.250 | 4.830 | 4.850 | 741,837 | -0.17(-3.39%) |
Jan 05, 2015 | 4.980 | 5.070 | 4.930 | 5.020 | 666,570 | +0.03(+0.60%) |
Jan 02, 2015 | 5.010 | 5.020 | 4.869 | 4.990 | 687,442 | -0.03(-0.60%) |
Dec 31, 2014 | 5.090 | 5.020 | 5.020 | 5.020 | 608,200 | -0.14(-2.71%) |
Dec 30, 2014 | 5.220 | 5.290 | 5.060 | 5.160 | 733,132 | +0.04(+0.78%) |
Dec 29, 2014 | 5.100 | 5.230 | 5.080 | 5.120 | 724,754 | +0.02(+0.39%) |
Dec 26, 2014 | 5.170 | 5.170 | 5.020 | 5.100 | 480,984 | +0.05(+0.99%) |
Dec 24, 2014 | 4.890 | 5.050 | 5.050 | 5.050 | 354,700 | +0.11(+2.23%) |
Dec 23, 2014 | 5.330 | 5.400 | 4.940 | 4.940 | 1,106,627 | -0.21(-4.08%) |
Dec 22, 2014 | 5.700 | 5.730 | 5.105 | 5.150 | 1,104,584 | +0.10(+1.98%) |
Dec 19, 2014 | 4.860 | 5.070 | 4.790 | 5.050 | 763,357 | +0.17(+3.48%) |
Dec 18, 2014 | 4.600 | 4.910 | 4.580 | 4.880 | 758,187 | +0.40(+8.93%) |
Dec 17, 2014 | 4.270 | 4.490 | 4.240 | 4.480 | 1,126,903 | +0.20(+4.67%) |
Dec 16, 2014 | 4.280 | 4.450 | 4.210 | 4.280 | 1,176,124 | -0.04(-0.93%) |
Dec 15, 2014 | 4.580 | 4.685 | 4.310 | 4.320 | 598,117 | -0.25(-5.47%) |
Dec 12, 2014 | 4.670 | 4.730 | 4.540 | 4.570 | 688,030 | -0.16(-3.38%) |
Dec 11, 2014 | 5.140 | 5.140 | 4.710 | 4.730 | 497,634 | -0.16(-3.27%) |
Dec 10, 2014 | 4.800 | 5.000 | 4.650 | 4.890 | 569,424 | -0.15(-2.98%) |
Dec 09, 2014 | 4.960 | 5.060 | 4.860 | 5.040 | 562,238 | +0.04(+0.80%) |
Dec 08, 2014 | 5.100 | 5.120 | 4.970 | 5.000 | 459,075 | -0.10(-1.96%) |
Dec 05, 2014 | 5.040 | 5.150 | 5.040 | 5.100 | 288,779 | +0.06(+1.19%) |
Dec 04, 2014 | 5.050 | 5.090 | 5.040 | 5.040 | 352,290 | -0.03(-0.59%) |
Dec 03, 2014 | 5.060 | 5.130 | 5.040 | 5.070 | 393,526 | +0.00(+0.00%) |
Dec 02, 2014 | 5.090 | 5.240 | 5.050 | 5.070 | 535,542 | +0.00(+0.00%) |
Dec 01, 2014 | 5.130 | 5.130 | 5.005 | 5.070 | 578,462 | -0.07(-1.36%) |
Nov 28, 2014 | 5.190 | 5.190 | 5.100 | 5.140 | 324,889 | -0.02(-0.39%) |
Nov 26, 2014 | 5.130 | 5.160 | 5.160 | 5.160 | 444,400 | +0.02(+0.39%) |
Nov 25, 2014 | 5.140 | 5.180 | 5.100 | 5.140 | 432,435 | +0.04(+0.78%) |
Nov 24, 2014 | 5.080 | 5.200 | 5.080 | 5.100 | 452,917 | +0.05(+0.99%) |
Nov 21, 2014 | 4.910 | 5.100 | 4.910 | 5.050 | 514,776 | +0.09(+1.81%) |
Nov 20, 2014 | 4.850 | 5.000 | 4.810 | 4.960 | 540,981 | +0.06(+1.22%) |
Nov 19, 2014 | 5.030 | 5.030 | 4.891 | 4.900 | 517,026 | -0.16(-3.16%) |
Nov 18, 2014 | 5.150 | 5.200 | 4.970 | 5.060 | 904,751 | -0.08(-1.56%) |
Nov 17, 2014 | 5.300 | 5.420 | 5.120 | 5.140 | 436,802 | -0.26(-4.81%) |
Nov 14, 2014 | 5.390 | 5.430 | 5.320 | 5.400 | 698,062 | +0.03(+0.56%) |
Nov 13, 2014 | 5.370 | 5.510 | 5.343 | 5.370 | 472,044 | +0.03(+0.56%) |
Nov 12, 2014 | 5.350 | 5.407 | 5.210 | 5.340 | 684,298 | -0.03(-0.56%) |
Nov 11, 2014 | 5.500 | 5.530 | 5.320 | 5.370 | 1,001,536 | -0.12(-2.19%) |
Nov 10, 2014 | 5.800 | 5.890 | 5.480 | 5.490 | 1,033,266 | -0.34(-5.83%) |
Nov 07, 2014 | 6.080 | 6.450 | 5.820 | 5.830 | 2,237,092 | -0.86(-12.86%) |
Nov 06, 2014 | 6.650 | 6.770 | 6.551 | 6.690 | 562,854 | +0.02(+0.22%) |
Nov 05, 2014 | 6.910 | 7.010 | 6.640 | 6.675 | 374,966 | -0.19(-2.70%) |
Nov 04, 2014 | 7.020 | 7.070 | 6.800 | 6.860 | 358,745 | -0.17(-2.42%) |
Nov 03, 2014 | 7.000 | 7.070 | 6.970 | 7.030 | 412,562 | +0.06(+0.86%) |
Oct 31, 2014 | 7.030 | 7.030 | 6.840 | 6.970 | 372,659 | +0.10(+1.46%) |
Oct 30, 2014 | 6.770 | 6.950 | 6.690 | 6.870 | 313,217 | +0.11(+1.63%) |
Oct 29, 2014 | 6.820 | 6.842 | 6.680 | 6.760 | 551,355 | -0.01(-0.15%) |
Oct 28, 2014 | 6.700 | 6.845 | 6.630 | 6.770 | 464,816 | +0.10(+1.50%) |
Oct 27, 2014 | 6.880 | 6.760 | 6.760 | 6.670 | 385,621 | -0.09(-1.33%) |
Oct 24, 2014 | 6.370 | 6.760 | 6.280 | 6.760 | 640,126 | +0.36(+5.62%) |
Oct 23, 2014 | 6.430 | 6.500 | 6.300 | 6.400 | 279,891 | +0.07(+1.11%) |
Oct 22, 2014 | 6.410 | 6.525 | 6.270 | 6.330 | 331,137 | -0.08(-1.25%) |
Oct 21, 2014 | 6.470 | 6.480 | 6.380 | 6.410 | 288,931 | -0.03(-0.47%) |
Oct 20, 2014 | 6.360 | 6.430 | 6.310 | 6.440 | 239,346 | +0.05(+0.78%) |
Oct 17, 2014 | 6.700 | 6.700 | 6.360 | 6.390 | 315,470 | -0.24(-3.55%) |
Oct 16, 2014 | 6.430 | 6.690 | 6.350 | 6.625 | 284,059 | +0.11(+1.61%) |
Oct 15, 2014 | 6.240 | 6.600 | 6.080 | 6.520 | 452,443 | +0.20(+3.16%) |
Oct 14, 2014 | 6.170 | 6.360 | 6.160 | 6.320 | 438,125 | +0.27(+4.46%) |
Oct 13, 2014 | 6.130 | 6.300 | 6.010 | 6.050 | 348,772 | -0.05(-0.82%) |
Oct 10, 2014 | 6.040 | 6.210 | 5.930 | 6.100 | 575,860 | +0.01(+0.16%) |
Oct 09, 2014 | 6.360 | 6.400 | 6.070 | 6.090 | 435,957 | -0.26(-4.09%) |
Oct 08, 2014 | 6.130 | 6.360 | 6.090 | 6.350 | 572,683 | +0.27(+4.44%) |
Oct 07, 2014 | 6.170 | 6.210 | 6.030 | 6.080 | 744,733 | -0.15(-2.41%) |
Oct 06, 2014 | 6.360 | 6.490 | 5.915 | 6.230 | 662,258 | -0.16(-2.50%) |
Oct 03, 2014 | 6.530 | 6.530 | 6.385 | 6.390 | 343,754 | -0.03(-0.47%) |
Oct 02, 2014 | 6.310 | 6.480 | 6.280 | 6.420 | 447,023 | +0.10(+1.58%) |
Oct 01, 2014 | 6.590 | 6.750 | 6.180 | 6.320 | 1,141,027 | -0.24(-3.66%) |
Sep 30, 2014 | 6.900 | 6.910 | 6.560 | 6.560 | 554,958 | -0.33(-4.79%) |
Sep 29, 2014 | 6.910 | 6.930 | 6.870 | 6.890 | 226,102 | -0.09(-1.29%) |
Sep 26, 2014 | 6.870 | 7.000 | 6.860 | 6.980 | 286,037 | +0.12(+1.75%) |
Sep 25, 2014 | 6.930 | 7.030 | 6.800 | 6.860 | 356,477 | -0.07(-1.01%) |
Sep 24, 2014 | 6.890 | 6.960 | 6.860 | 6.930 | 262,800 | +0.09(+1.32%) |
Sep 23, 2014 | 6.810 | 6.900 | 6.720 | 6.840 | 505,696 | -0.02(-0.29%) |
Sep 22, 2014 | 7.000 | 7.000 | 6.850 | 6.860 | 413,699 | -0.18(-2.56%) |
Sep 19, 2014 | 7.170 | 7.170 | 6.990 | 7.040 | 386,354 | -0.13(-1.81%) |
Sep 18, 2014 | 7.220 | 7.260 | 7.144 | 7.170 | 272,208 | -0.05(-0.69%) |
Sep 17, 2014 | 7.200 | 7.350 | 7.180 | 7.220 | 377,293 | +0.05(+0.70%) |
Sep 16, 2014 | 7.150 | 7.180 | 7.060 | 7.170 | 317,383 | +0.03(+0.42%) |
Sep 15, 2014 | 7.120 | 7.210 | 7.020 | 7.140 | 285,620 | +0.05(+0.71%) |
Sep 12, 2014 | 7.140 | 7.220 | 7.060 | 7.090 | 334,764 | -0.07(-0.98%) |
Sep 11, 2014 | 7.200 | 7.340 | 7.145 | 7.160 | 695,948 | -0.05(-0.69%) |
Sep 10, 2014 | 7.050 | 7.210 | 7.010 | 7.210 | 506,026 | +0.15(+2.12%) |
Sep 09, 2014 | 7.130 | 7.160 | 6.970 | 7.060 | 458,145 | -0.07(-0.98%) |
Sep 08, 2014 | 7.060 | 7.188 | 7.060 | 7.130 | 291,210 | +0.03(+0.42%) |
Sep 05, 2014 | 7.200 | 7.200 | 7.020 | 7.100 | 470,888 | -0.14(-1.93%) |
Sep 04, 2014 | 7.290 | 7.290 | 7.200 | 7.240 | 261,968 | -0.04(-0.55%) |
Sep 03, 2014 | 7.420 | 7.500 | 7.210 | 7.280 | 566,939 | -0.13(-1.75%) |