Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 1.565 | 1.628 | 1.520 | 1.601 | 955,895 | +0.04(+2.30%) |
Aug 28, 2015 | 1.394 | 1.664 | 1.385 | 1.565 | 1,405,064 | +0.19(+13.73%) |
Aug 27, 2015 | 1.340 | 1.412 | 1.304 | 1.376 | 491,266 | +0.09(+6.99%) |
Aug 26, 2015 | 1.250 | 1.322 | 1.205 | 1.286 | 284,462 | +0.03(+2.14%) |
Aug 25, 2015 | 1.358 | 1.367 | 1.241 | 1.259 | 509,718 | -0.03(-2.10%) |
Aug 24, 2015 | 1.349 | 1.403 | 1.241 | 1.286 | 1,067,658 | -0.14(-10.06%) |
Aug 21, 2015 | 1.349 | 1.484 | 1.349 | 1.430 | 551,396 | +0.06(+4.61%) |
Aug 20, 2015 | 1.421 | 1.466 | 1.358 | 1.367 | 757,067 | -0.04(-3.18%) |
Aug 19, 2015 | 1.403 | 1.457 | 1.367 | 1.412 | 659,379 | -0.01(-0.63%) |
Aug 18, 2015 | 1.349 | 1.457 | 1.313 | 1.421 | 610,469 | +0.09(+6.76%) |
Aug 17, 2015 | 1.376 | 1.412 | 1.313 | 1.331 | 610,234 | -0.08(-5.73%) |
Aug 14, 2015 | 1.466 | 1.547 | 1.394 | 1.412 | 731,306 | -0.04(-3.09%) |
Aug 13, 2015 | 1.439 | 1.484 | 1.385 | 1.457 | 618,094 | -0.01(-0.61%) |
Aug 12, 2015 | 1.448 | 1.511 | 1.385 | 1.466 | 859,330 | +0.01(+0.62%) |
Aug 11, 2015 | 1.493 | 1.502 | 1.448 | 1.457 | 567,389 | -0.07(-4.71%) |
Aug 10, 2015 | 1.421 | 1.565 | 1.403 | 1.529 | 917,119 | +0.11(+7.59%) |
Aug 07, 2015 | 1.322 | 1.452 | 1.295 | 1.421 | 861,576 | +0.09(+6.76%) |
Aug 06, 2015 | 1.295 | 1.380 | 1.250 | 1.331 | 743,659 | +0.04(+2.78%) |
Aug 05, 2015 | 1.250 | 1.295 | 1.187 | 1.295 | 1,135,574 | +0.07(+5.88%) |
Aug 04, 2015 | 1.187 | 1.250 | 1.178 | 1.223 | 982,670 | +0.07(+6.25%) |
Aug 03, 2015 | 1.178 | 1.178 | 1.124 | 1.151 | 1,099,684 | -0.04(-3.03%) |
Jul 31, 2015 | 1.277 | 1.277 | 1.201 | 1.187 | 1,043,121 | -0.10(-7.69%) |
Jul 30, 2015 | 1.295 | 1.340 | 1.241 | 1.286 | 629,105 | -0.02(-1.38%) |
Jul 29, 2015 | 1.187 | 1.358 | 1.187 | 1.304 | 907,118 | +0.08(+6.62%) |
Jul 28, 2015 | 1.133 | 1.241 | 1.106 | 1.223 | 688,566 | +0.07(+6.25%) |
Jul 27, 2015 | 1.250 | 1.268 | 1.142 | 1.151 | 799,632 | -0.13(-10.49%) |
Jul 24, 2015 | 1.277 | 1.286 | 1.251 | 1.286 | 561,540 | -0.01(-0.69%) |
Jul 23, 2015 | 1.376 | 1.403 | 1.259 | 1.295 | 678,416 | -0.11(-7.69%) |
Jul 22, 2015 | 1.349 | 1.421 | 1.313 | 1.403 | 916,942 | +0.00(+0.00%) |
Jul 21, 2015 | 1.502 | 1.542 | 1.394 | 1.403 | 1,152,833 | -0.06(-4.29%) |
Jul 20, 2015 | 1.484 | 1.484 | 1.304 | 1.466 | 2,530,185 | +0.22(+18.12%) |
Jul 17, 2015 | 1.241 | 1.259 | 1.097 | 1.241 | 3,333,435 | -0.05(-4.17%) |
Jul 16, 2015 | 1.403 | 1.412 | 1.268 | 1.295 | 1,560,135 | -0.09(-6.49%) |
Jul 15, 2015 | 1.484 | 1.538 | 1.367 | 1.385 | 1,230,179 | -0.10(-6.67%) |
Jul 14, 2015 | 1.493 | 1.583 | 1.484 | 1.484 | 766,674 | -0.05(-3.51%) |
Jul 13, 2015 | 1.556 | 1.574 | 1.430 | 1.538 | 1,355,642 | -0.04(-2.29%) |
Jul 10, 2015 | 1.619 | 1.637 | 1.547 | 1.574 | 539,330 | -0.05(-3.32%) |
Jul 09, 2015 | 1.691 | 1.718 | 1.619 | 1.628 | 1,059,221 | -0.04(-2.16%) |
Jul 08, 2015 | 1.709 | 1.749 | 1.538 | 1.664 | 2,668,923 | -0.07(-4.14%) |
Jul 07, 2015 | 1.700 | 1.799 | 1.619 | 1.736 | 2,443,344 | -0.01(-0.52%) |
Jul 06, 2015 | 1.862 | 1.879 | 1.736 | 1.745 | 1,593,728 | -0.16(-8.49%) |
Jul 02, 2015 | 1.853 | 1.906 | 1.906 | 1.906 | 1,974,242 | +0.09(+4.95%) |
Jul 01, 2015 | 1.924 | 1.947 | 1.817 | 1.817 | 1,207,377 | -0.11(-5.61%) |
Jun 30, 2015 | 1.951 | 2.005 | 1.915 | 1.924 | 1,148,395 | -0.04(-1.83%) |
Jun 29, 2015 | 2.023 | 2.095 | 1.960 | 1.960 | 782,343 | -0.13(-6.03%) |
Jun 26, 2015 | 2.104 | 2.266 | 2.059 | 2.086 | 5,520,416 | -0.03(-1.28%) |
Jun 25, 2015 | 2.113 | 2.194 | 2.104 | 2.113 | 1,002,924 | -0.01(-0.42%) |
Jun 24, 2015 | 2.149 | 2.262 | 2.122 | 2.122 | 1,957,257 | -0.04(-2.07%) |
Jun 23, 2015 | 2.176 | 2.275 | 2.167 | 2.167 | 893,906 | -0.01(-0.41%) |
Jun 22, 2015 | 2.122 | 2.266 | 2.100 | 2.176 | 966,112 | +0.05(+2.54%) |
Jun 19, 2015 | 2.158 | 2.158 | 2.082 | 2.122 | 1,613,856 | -0.04(-2.07%) |
Jun 18, 2015 | 2.104 | 2.176 | 2.059 | 2.167 | 1,188,752 | +0.08(+3.88%) |
Jun 17, 2015 | 2.041 | 2.122 | 2.023 | 2.086 | 1,105,371 | +0.05(+2.65%) |
Jun 16, 2015 | 2.050 | 2.095 | 2.023 | 2.032 | 663,459 | -0.04(-2.16%) |
Jun 15, 2015 | 2.086 | 2.104 | 2.023 | 2.077 | 1,482,212 | -0.04(-1.70%) |
Jun 12, 2015 | 2.059 | 2.140 | 1.996 | 2.113 | 1,113,464 | +0.05(+2.62%) |
Jun 11, 2015 | 2.041 | 2.059 | 1.996 | 2.059 | 943,428 | +0.01(+0.44%) |
Jun 10, 2015 | 2.005 | 2.086 | 1.978 | 2.050 | 1,151,094 | +0.07(+3.64%) |
Jun 09, 2015 | 1.942 | 2.077 | 1.942 | 1.978 | 1,458,353 | +0.04(+1.85%) |
Jun 08, 2015 | 1.960 | 2.014 | 1.933 | 1.942 | 677,233 | -0.04(-2.26%) |
Jun 05, 2015 | 1.933 | 2.086 | 1.933 | 1.987 | 736,563 | +0.04(+1.84%) |
Jun 04, 2015 | 2.050 | 2.077 | 1.951 | 1.951 | 1,100,822 | -0.10(-4.82%) |
Jun 03, 2015 | 2.077 | 2.077 | 1.996 | 2.050 | 1,005,145 | -0.03(-1.30%) |
Jun 02, 2015 | 2.050 | 2.140 | 2.037 | 2.077 | 1,342,116 | +0.03(+1.32%) |
Jun 01, 2015 | 1.996 | 2.077 | 1.965 | 2.050 | 1,725,927 | +0.04(+2.24%) |
May 29, 2015 | 1.915 | 2.032 | 1.902 | 2.005 | 1,823,531 | +0.08(+4.21%) |
May 28, 2015 | 1.987 | 2.041 | 1.853 | 1.924 | 1,390,833 | -0.10(-4.89%) |
May 27, 2015 | 2.041 | 2.086 | 1.978 | 2.023 | 874,129 | -0.04(-1.75%) |
May 26, 2015 | 2.185 | 2.185 | 2.005 | 2.059 | 1,558,243 | -0.14(-6.53%) |
May 22, 2015 | 2.212 | 2.203 | 2.203 | 2.203 | 1,556,909 | -0.04(-2.00%) |
May 21, 2015 | 2.185 | 2.248 | 2.158 | 2.248 | 821,832 | +0.07(+3.31%) |
May 20, 2015 | 2.104 | 2.185 | 2.077 | 2.176 | 977,170 | +0.05(+2.54%) |
May 19, 2015 | 2.167 | 2.185 | 2.113 | 2.122 | 937,199 | -0.04(-2.07%) |
May 18, 2015 | 2.230 | 2.248 | 2.131 | 2.167 | 1,109,419 | -0.06(-2.82%) |
May 15, 2015 | 2.320 | 2.338 | 2.212 | 2.230 | 1,116,448 | -0.11(-4.62%) |
May 14, 2015 | 2.248 | 2.410 | 2.176 | 2.338 | 2,794,496 | +0.16(+7.44%) |
May 13, 2015 | 2.023 | 2.311 | 2.023 | 2.176 | 2,333,258 | +0.11(+5.22%) |
May 12, 2015 | 2.041 | 2.113 | 1.951 | 2.068 | 1,380,617 | +0.09(+4.55%) |
May 11, 2015 | 1.817 | 1.987 | 1.817 | 1.978 | 1,764,896 | +0.18(+10.00%) |
May 08, 2015 | 2.005 | 2.068 | 1.799 | 1.799 | 2,464,575 | -0.14(-7.41%) |
May 07, 2015 | 2.023 | 2.023 | 1.888 | 1.942 | 1,245,637 | -0.02(-0.92%) |
May 06, 2015 | 2.050 | 2.095 | 1.960 | 1.960 | 1,686,681 | -0.07(-3.54%) |
May 05, 2015 | 2.239 | 2.248 | 2.032 | 2.032 | 1,139,146 | -0.11(-5.04%) |
May 04, 2015 | 2.104 | 2.185 | 2.059 | 2.140 | 1,205,023 | +0.07(+3.48%) |
May 01, 2015 | 2.248 | 2.275 | 2.050 | 2.068 | 1,716,622 | -0.15(-6.88%) |
Apr 30, 2015 | 2.149 | 2.236 | 2.113 | 2.221 | 1,550,539 | +0.06(+2.92%) |
Apr 29, 2015 | 2.032 | 2.203 | 2.009 | 2.158 | 1,366,866 | +0.14(+7.14%) |
Apr 28, 2015 | 2.068 | 2.086 | 1.996 | 2.014 | 1,277,326 | -0.02(-0.89%) |
Apr 27, 2015 | 2.104 | 2.104 | 2.023 | 2.032 | 1,481,832 | -0.03(-1.31%) |
Apr 24, 2015 | 2.086 | 2.131 | 2.050 | 2.059 | 1,333,995 | -0.01(-0.43%) |
Apr 23, 2015 | 2.113 | 2.113 | 2.023 | 2.068 | 1,483,049 | +0.01(+0.44%) |
Apr 22, 2015 | 2.149 | 2.176 | 2.041 | 2.059 | 1,008,663 | -0.06(-2.97%) |
Apr 21, 2015 | 2.221 | 2.257 | 2.122 | 2.122 | 1,196,293 | -0.08(-3.67%) |
Apr 20, 2015 | 2.185 | 2.248 | 2.163 | 2.203 | 1,054,849 | +0.04(+2.08%) |
Apr 17, 2015 | 2.158 | 2.266 | 2.141 | 2.158 | 1,706,824 | -0.02(-0.83%) |
Apr 16, 2015 | 2.266 | 2.307 | 2.176 | 2.176 | 1,564,047 | -0.09(-3.97%) |
Apr 15, 2015 | 2.284 | 2.347 | 2.203 | 2.266 | 2,697,721 | -0.03(-1.18%) |
Apr 14, 2015 | 2.086 | 2.338 | 2.086 | 2.293 | 3,660,657 | +0.31(+15.91%) |
Apr 13, 2015 | 2.059 | 2.059 | 1.960 | 1.978 | 1,383,535 | -0.08(-3.93%) |
Apr 10, 2015 | 2.050 | 2.086 | 2.023 | 2.059 | 1,227,100 | +0.01(+0.44%) |
Apr 09, 2015 | 2.068 | 2.149 | 2.023 | 2.050 | 1,626,403 | -0.02(-0.87%) |
Apr 08, 2015 | 2.167 | 2.221 | 2.055 | 2.068 | 1,439,806 | -0.10(-4.56%) |
Apr 07, 2015 | 2.284 | 2.329 | 2.140 | 2.167 | 1,587,732 | -0.13(-5.86%) |
Apr 06, 2015 | 2.221 | 2.302 | 2.158 | 2.302 | 1,387,628 | +0.08(+3.64%) |
Apr 02, 2015 | 2.248 | 2.221 | 2.221 | 2.221 | 3,127,384 | -0.05(-2.37%) |
Apr 01, 2015 | 2.203 | 2.383 | 1.906 | 2.275 | 6,401,397 | +0.07(+3.27%) |
Mar 31, 2015 | 2.554 | 2.581 | 2.041 | 2.203 | 5,866,876 | -0.61(-21.73%) |
Mar 30, 2015 | 2.905 | 2.923 | 2.743 | 2.815 | 1,320,683 | -0.08(-2.80%) |
Mar 27, 2015 | 2.878 | 2.954 | 2.837 | 2.896 | 1,146,731 | +0.00(+0.00%) |
Mar 26, 2015 | 2.941 | 3.031 | 2.842 | 2.896 | 1,347,513 | +0.02(+0.63%) |
Mar 25, 2015 | 2.815 | 2.995 | 2.815 | 2.878 | 1,896,993 | +0.04(+1.59%) |
Mar 24, 2015 | 2.815 | 2.887 | 2.761 | 2.833 | 2,140,884 | +0.04(+1.61%) |
Mar 23, 2015 | 2.788 | 2.968 | 2.689 | 2.788 | 3,414,116 | +0.02(+0.65%) |
Mar 20, 2015 | 2.959 | 3.004 | 2.761 | 2.770 | 7,823,641 | +0.04(+1.65%) |
Mar 19, 2015 | 2.995 | 3.039 | 2.698 | 2.725 | 2,655,896 | -0.35(-11.40%) |
Mar 18, 2015 | 3.138 | 3.147 | 2.995 | 3.076 | 2,076,662 | -0.13(-3.93%) |
Mar 17, 2015 | 3.930 | 3.930 | 3.103 | 3.201 | 3,333,138 | -0.82(-20.36%) |
Mar 16, 2015 | 4.056 | 4.065 | 3.863 | 4.020 | 726,554 | -0.05(-1.32%) |
Mar 13, 2015 | 3.912 | 4.083 | 3.867 | 4.074 | 896,612 | +0.00(+0.00%) |
Mar 12, 2015 | 4.290 | 4.326 | 3.966 | 4.074 | 790,703 | -0.17(-4.03%) |
Mar 11, 2015 | 4.182 | 4.308 | 4.128 | 4.245 | 582,499 | +0.06(+1.51%) |
Mar 10, 2015 | 4.227 | 4.272 | 4.119 | 4.182 | 645,660 | -0.11(-2.52%) |
Mar 09, 2015 | 4.272 | 4.451 | 4.209 | 4.290 | 633,137 | +0.00(+0.00%) |
Mar 06, 2015 | 4.442 | 4.514 | 4.263 | 4.290 | 748,529 | -0.22(-4.98%) |
Mar 05, 2015 | 4.703 | 4.721 | 4.442 | 4.514 | 634,541 | -0.04(-0.79%) |
Mar 04, 2015 | 4.568 | 4.577 | 4.344 | 4.550 | 812,704 | +0.07(+1.61%) |
Mar 03, 2015 | 4.451 | 4.496 | 4.213 | 4.478 | 1,158,401 | +0.07(+1.63%) |
Mar 02, 2015 | 4.380 | 4.550 | 4.263 | 4.406 | 1,020,754 | +0.05(+1.24%) |
Feb 27, 2015 | 4.496 | 4.505 | 4.218 | 4.353 | 1,066,717 | -0.10(-2.22%) |
Feb 26, 2015 | 4.631 | 4.631 | 4.326 | 4.451 | 1,127,087 | -0.20(-4.26%) |
Feb 25, 2015 | 4.541 | 4.694 | 4.469 | 4.649 | 772,439 | +0.11(+2.38%) |
Feb 24, 2015 | 4.685 | 4.739 | 4.469 | 4.541 | 594,488 | -0.11(-2.32%) |
Feb 23, 2015 | 4.694 | 4.802 | 4.478 | 4.649 | 1,011,998 | -0.10(-2.08%) |
Feb 20, 2015 | 4.910 | 4.933 | 4.703 | 4.748 | 885,901 | -0.14(-2.94%) |
Feb 19, 2015 | 4.856 | 4.973 | 4.667 | 4.892 | 1,396,328 | -0.09(-1.81%) |
Feb 18, 2015 | 5.072 | 5.252 | 4.937 | 4.982 | 838,306 | -0.18(-3.48%) |
Feb 17, 2015 | 5.234 | 5.288 | 5.090 | 5.162 | 1,106,042 | -0.11(-2.05%) |
Feb 13, 2015 | 5.423 | 5.270 | 5.270 | 5.270 | 1,171,379 | -0.05(-1.01%) |
Feb 12, 2015 | 5.198 | 5.495 | 5.198 | 5.324 | 1,606,627 | +0.22(+4.23%) |
Feb 11, 2015 | 4.676 | 5.252 | 4.595 | 5.108 | 1,410,249 | +0.39(+8.19%) |
Feb 10, 2015 | 5.045 | 5.063 | 4.645 | 4.721 | 1,531,938 | -0.31(-6.25%) |
Feb 09, 2015 | 5.126 | 5.288 | 5.027 | 5.036 | 1,030,321 | -0.03(-0.53%) |
Feb 06, 2015 | 5.135 | 5.252 | 5.027 | 5.063 | 1,444,858 | -0.07(-1.40%) |
Feb 05, 2015 | 5.306 | 5.450 | 5.108 | 5.135 | 1,129,164 | -0.15(-2.89%) |
Feb 04, 2015 | 5.261 | 5.369 | 4.991 | 5.288 | 1,238,225 | -0.12(-2.16%) |
Feb 03, 2015 | 5.396 | 5.692 | 5.216 | 5.405 | 1,512,887 | +0.07(+1.35%) |
Feb 02, 2015 | 5.072 | 5.342 | 5.005 | 5.333 | 1,314,938 | +0.35(+7.04%) |
Jan 30, 2015 | 5.207 | 5.207 | 4.964 | 4.982 | 1,236,773 | -0.29(-5.46%) |
Jan 29, 2015 | 5.243 | 5.288 | 4.748 | 5.270 | 1,394,150 | +0.11(+2.09%) |
Jan 28, 2015 | 5.522 | 5.522 | 5.072 | 5.162 | 1,171,491 | -0.41(-7.42%) |
Jan 27, 2015 | 5.126 | 5.630 | 5.117 | 5.576 | 1,406,953 | +0.43(+8.39%) |
Jan 26, 2015 | 5.045 | 5.234 | 4.910 | 5.144 | 623,429 | +0.02(+0.35%) |
Jan 23, 2015 | 5.225 | 5.288 | 5.063 | 5.126 | 984,457 | -0.13(-2.56%) |
Jan 22, 2015 | 5.207 | 5.306 | 5.009 | 5.261 | 1,142,425 | +0.05(+1.04%) |
Jan 21, 2015 | 4.856 | 5.252 | 4.856 | 5.207 | 1,324,827 | +0.37(+7.62%) |
Jan 20, 2015 | 4.640 | 4.874 | 4.505 | 4.838 | 1,361,008 | +0.15(+3.26%) |
Jan 16, 2015 | 4.541 | 4.712 | 4.469 | 4.685 | 860,217 | +0.19(+4.20%) |
Jan 15, 2015 | 4.946 | 5.027 | 4.433 | 4.496 | 1,331,390 | -0.41(-8.42%) |
Jan 14, 2015 | 4.415 | 4.919 | 4.321 | 4.910 | 1,455,685 | +0.45(+10.08%) |
Jan 13, 2015 | 4.317 | 4.469 | 4.254 | 4.460 | 1,612,980 | +0.16(+3.77%) |
Jan 12, 2015 | 4.191 | 4.338 | 4.083 | 4.299 | 928,156 | +0.04(+0.84%) |
Jan 09, 2015 | 4.155 | 4.299 | 4.020 | 4.263 | 946,544 | +0.13(+3.27%) |
Jan 08, 2015 | 3.948 | 4.173 | 3.912 | 4.128 | 1,128,479 | +0.20(+5.03%) |
Jan 07, 2015 | 4.146 | 4.218 | 3.894 | 3.930 | 709,878 | -0.14(-3.53%) |
Jan 06, 2015 | 4.110 | 4.263 | 3.921 | 4.074 | 1,026,747 | -0.05(-1.31%) |
Jan 05, 2015 | 4.110 | 4.173 | 3.966 | 4.128 | 982,067 | -0.02(-0.43%) |
Jan 02, 2015 | 4.065 | 4.272 | 4.056 | 4.146 | 984,067 | +0.04(+1.10%) |
Dec 31, 2014 | 4.092 | 4.101 | 4.101 | 4.101 | 1,221,975 | +0.00(+0.00%) |
Dec 30, 2014 | 4.101 | 4.191 | 3.975 | 4.101 | 840,216 | +0.04(+0.89%) |
Dec 29, 2014 | 4.317 | 4.388 | 4.065 | 4.065 | 849,669 | -0.25(-5.83%) |
Dec 26, 2014 | 4.595 | 4.676 | 4.299 | 4.317 | 986,612 | -0.24(-5.33%) |
Dec 24, 2014 | 4.442 | 4.559 | 4.559 | 4.559 | 603,259 | +0.04(+1.00%) |
Dec 23, 2014 | 4.514 | 4.586 | 4.388 | 4.514 | 1,265,525 | +0.06(+1.41%) |
Dec 22, 2014 | 4.451 | 4.604 | 4.344 | 4.451 | 1,199,821 | -0.08(-1.79%) |
Dec 19, 2014 | 4.164 | 4.532 | 4.110 | 4.532 | 1,997,607 | +0.39(+9.33%) |
Dec 18, 2014 | 4.388 | 4.460 | 3.975 | 4.146 | 1,443,882 | -0.12(-2.74%) |
Dec 17, 2014 | 3.804 | 4.407 | 3.804 | 4.263 | 1,786,947 | +0.49(+12.86%) |
Dec 16, 2014 | 3.687 | 4.074 | 3.615 | 3.777 | 2,188,265 | +0.05(+1.45%) |
Dec 15, 2014 | 4.083 | 4.182 | 3.660 | 3.723 | 1,801,637 | -0.31(-7.80%) |
Dec 12, 2014 | 4.083 | 4.182 | 3.930 | 4.038 | 1,541,343 | -0.05(-1.32%) |
Dec 11, 2014 | 4.191 | 4.415 | 4.074 | 4.092 | 1,604,891 | -0.06(-1.52%) |
Dec 10, 2014 | 4.865 | 4.865 | 4.038 | 4.155 | 2,594,767 | -0.97(-18.95%) |
Dec 09, 2014 | 4.784 | 5.135 | 4.775 | 5.126 | 1,842,135 | +0.32(+6.74%) |
Dec 08, 2014 | 5.108 | 5.135 | 4.766 | 4.802 | 1,302,849 | -0.38(-7.29%) |
Dec 05, 2014 | 5.171 | 5.297 | 5.000 | 5.180 | 1,116,089 | +0.00(+0.00%) |
Dec 04, 2014 | 5.333 | 5.333 | 5.000 | 5.180 | 1,039,212 | -0.22(-4.16%) |
Dec 03, 2014 | 5.225 | 5.558 | 5.225 | 5.405 | 1,638,499 | +0.21(+3.98%) |
Dec 02, 2014 | 5.252 | 5.665 | 5.171 | 5.198 | 1,959,751 | -0.14(-2.69%) |
Dec 01, 2014 | 5.126 | 5.396 | 5.126 | 5.342 | 1,387,259 | +0.19(+3.66%) |
Nov 28, 2014 | 5.414 | 5.603 | 5.153 | 5.153 | 1,229,112 | -0.49(-8.61%) |
Nov 26, 2014 | 5.854 | 5.638 | 5.638 | 5.638 | 1,329,616 | -0.26(-4.42%) |
Nov 25, 2014 | 5.926 | 6.007 | 5.697 | 5.899 | 1,154,389 | +0.05(+0.92%) |
Nov 24, 2014 | 5.980 | 6.025 | 5.755 | 5.845 | 951,123 | -0.14(-2.40%) |
Nov 21, 2014 | 6.223 | 6.331 | 5.872 | 5.989 | 1,520,352 | -0.11(-1.77%) |
Nov 20, 2014 | 5.683 | 6.106 | 5.683 | 6.097 | 1,160,954 | +0.39(+6.77%) |
Nov 19, 2014 | 5.782 | 5.800 | 5.468 | 5.710 | 1,381,901 | -0.04(-0.63%) |
Nov 18, 2014 | 5.755 | 5.926 | 5.647 | 5.746 | 1,070,678 | -0.04(-0.62%) |
Nov 17, 2014 | 6.268 | 6.268 | 5.764 | 5.782 | 1,990,962 | -0.57(-8.92%) |
Nov 14, 2014 | 6.268 | 6.601 | 6.246 | 6.349 | 1,771,302 | +0.04(+0.71%) |
Nov 13, 2014 | 6.277 | 6.466 | 6.214 | 6.304 | 2,324,658 | -0.02(-0.28%) |
Nov 12, 2014 | 6.349 | 6.520 | 6.241 | 6.322 | 1,999,359 | -0.14(-2.23%) |
Nov 11, 2014 | 6.241 | 6.511 | 5.881 | 6.466 | 2,313,645 | +0.18(+2.86%) |
Nov 10, 2014 | 6.502 | 6.610 | 6.151 | 6.286 | 2,257,691 | -0.21(-3.19%) |
Nov 07, 2014 | 6.331 | 6.610 | 6.331 | 6.493 | 1,757,327 | +0.17(+2.70%) |
Nov 06, 2014 | 6.232 | 6.358 | 6.061 | 6.322 | 1,205,761 | -0.04(-0.71%) |
Nov 05, 2014 | 6.196 | 6.520 | 6.115 | 6.367 | 1,610,104 | +0.16(+2.61%) |
Nov 04, 2014 | 6.250 | 6.335 | 6.030 | 6.205 | 2,042,177 | -0.13(-2.13%) |
Nov 03, 2014 | 6.655 | 6.969 | 6.250 | 6.340 | 1,738,216 | -0.33(-4.99%) |
Oct 31, 2014 | 6.736 | 6.736 | 6.115 | 6.673 | 1,907,661 | +0.04(+0.54%) |
Oct 30, 2014 | 6.727 | 6.745 | 6.367 | 6.637 | 1,103,115 | -0.14(-2.12%) |
Oct 29, 2014 | 6.601 | 6.915 | 6.538 | 6.781 | 1,647,958 | +0.29(+4.43%) |
Oct 28, 2014 | 6.169 | 6.538 | 6.084 | 6.493 | 1,928,026 | +0.26(+4.18%) |
Oct 27, 2014 | 6.727 | 6.781 | 6.187 | 6.232 | 1,570,107 | -0.55(-8.09%) |
Oct 24, 2014 | 7.302 | 7.302 | 6.763 | 6.781 | 1,429,652 | -0.69(-9.27%) |
Oct 23, 2014 | 7.095 | 7.644 | 7.032 | 7.473 | 1,784,848 | +0.58(+8.34%) |
Oct 22, 2014 | 7.338 | 7.608 | 6.880 | 6.897 | 2,086,239 | -0.38(-5.19%) |
Oct 21, 2014 | 7.059 | 7.374 | 7.059 | 7.275 | 1,530,413 | +0.21(+2.93%) |
Oct 20, 2014 | 7.023 | 7.158 | 6.826 | 7.068 | 1,449,815 | +0.04(+0.64%) |
Oct 17, 2014 | 7.500 | 7.626 | 6.933 | 7.023 | 2,098,714 | -0.40(-5.33%) |
Oct 16, 2014 | 6.394 | 7.491 | 6.277 | 7.419 | 2,480,866 | +0.69(+10.29%) |
Oct 15, 2014 | 6.124 | 6.745 | 6.097 | 6.727 | 2,522,765 | +0.42(+6.70%) |
Oct 14, 2014 | 6.457 | 6.655 | 6.259 | 6.304 | 2,776,897 | -0.04(-0.57%) |
Oct 13, 2014 | 6.601 | 6.906 | 6.313 | 6.340 | 2,205,921 | -0.31(-4.60%) |
Oct 10, 2014 | 6.906 | 7.041 | 6.583 | 6.646 | 2,504,345 | -0.28(-4.03%) |
Oct 09, 2014 | 7.095 | 7.149 | 6.817 | 6.924 | 1,310,396 | -0.27(-3.75%) |
Oct 08, 2014 | 7.122 | 7.194 | 6.781 | 7.194 | 2,467,853 | +0.01(+0.13%) |
Oct 07, 2014 | 7.518 | 7.626 | 7.140 | 7.185 | 1,364,089 | -0.38(-4.99%) |
Oct 06, 2014 | 7.554 | 7.707 | 7.338 | 7.563 | 1,373,198 | +0.05(+0.72%) |
Oct 03, 2014 | 7.824 | 7.851 | 7.464 | 7.509 | 1,486,748 | -0.30(-3.80%) |
Oct 02, 2014 | 7.428 | 7.977 | 7.239 | 7.806 | 2,055,570 | +0.07(+0.93%) |
Oct 01, 2014 | 7.671 | 7.999 | 7.599 | 7.734 | 1,637,636 | +0.09(+1.18%) |
Sep 30, 2014 | 7.995 | 8.269 | 7.554 | 7.644 | 2,468,360 | -0.30(-3.74%) |
Sep 29, 2014 | 7.869 | 7.990 | 7.698 | 7.941 | 1,056,453 | -0.02(-0.23%) |
Sep 26, 2014 | 7.770 | 8.013 | 7.554 | 7.959 | 1,069,702 | +0.22(+2.79%) |
Sep 25, 2014 | 8.058 | 8.058 | 7.671 | 7.743 | 1,103,045 | -0.34(-4.23%) |
Sep 24, 2014 | 7.734 | 8.228 | 7.698 | 8.085 | 1,216,506 | +0.37(+4.78%) |
Sep 23, 2014 | 7.626 | 8.022 | 7.626 | 7.716 | 1,098,060 | +0.09(+1.18%) |
Sep 22, 2014 | 7.995 | 8.004 | 7.437 | 7.626 | 1,323,005 | -0.43(-5.36%) |
Sep 19, 2014 | 8.318 | 8.444 | 7.986 | 8.058 | 2,769,705 | -0.24(-2.93%) |
Sep 18, 2014 | 8.453 | 8.507 | 8.224 | 8.300 | 973,926 | -0.11(-1.28%) |
Sep 17, 2014 | 8.192 | 8.561 | 8.076 | 8.408 | 2,215,356 | +0.22(+2.63%) |
Sep 16, 2014 | 7.707 | 8.381 | 7.644 | 8.192 | 1,497,631 | +0.49(+6.43%) |
Sep 15, 2014 | 7.833 | 7.869 | 7.590 | 7.698 | 880,761 | -0.11(-1.38%) |
Sep 12, 2014 | 8.183 | 8.183 | 7.743 | 7.806 | 1,123,403 | -0.40(-4.93%) |
Sep 11, 2014 | 7.878 | 8.255 | 7.788 | 8.210 | 1,371,877 | +0.25(+3.16%) |
Sep 10, 2014 | 7.824 | 8.071 | 7.716 | 7.959 | 1,139,563 | +0.16(+2.08%) |
Sep 09, 2014 | 7.761 | 7.927 | 7.743 | 7.797 | 796,904 | +0.08(+1.05%) |
Sep 08, 2014 | 8.031 | 8.031 | 7.653 | 7.716 | 1,009,867 | -0.40(-4.98%) |
Sep 05, 2014 | 7.824 | 8.139 | 7.824 | 8.121 | 741,493 | +0.28(+3.55%) |
Sep 04, 2014 | 8.040 | 8.040 | 7.752 | 7.842 | 850,056 | -0.18(-2.24%) |
Sep 03, 2014 | 8.076 | 8.139 | 7.968 | 8.022 | 709,228 | +0.04(+0.45%) |