Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.487 | 2.487 | 2.400 | 2.426 | 359,348 | -0.05(-2.13%) |
Sep 29, 2015 | 2.496 | 2.523 | 2.461 | 2.479 | 196,446 | -0.01(-0.35%) |
Sep 28, 2015 | 2.540 | 2.589 | 2.435 | 2.487 | 234,487 | -0.08(-3.08%) |
Sep 25, 2015 | 2.593 | 2.593 | 2.514 | 2.567 | 204,562 | +0.01(+0.34%) |
Sep 24, 2015 | 2.637 | 2.646 | 2.373 | 2.558 | 268,467 | -0.10(-3.64%) |
Sep 23, 2015 | 2.734 | 2.760 | 2.646 | 2.654 | 278,309 | -0.08(-2.89%) |
Sep 22, 2015 | 2.804 | 2.839 | 2.707 | 2.734 | 92,985 | -0.13(-4.60%) |
Sep 21, 2015 | 2.901 | 2.980 | 2.852 | 2.865 | 97,825 | +0.01(+0.31%) |
Sep 18, 2015 | 2.980 | 2.997 | 2.857 | 2.857 | 186,330 | -0.11(-3.56%) |
Sep 17, 2015 | 2.769 | 2.997 | 2.769 | 2.962 | 307,235 | +0.19(+6.98%) |
Sep 16, 2015 | 2.663 | 2.778 | 2.663 | 2.769 | 271,969 | +0.06(+2.27%) |
Sep 15, 2015 | 2.663 | 2.751 | 2.628 | 2.707 | 189,156 | +0.03(+0.98%) |
Sep 14, 2015 | 2.751 | 2.760 | 2.637 | 2.681 | 536,431 | -0.08(-2.87%) |
Sep 11, 2015 | 2.734 | 2.760 | 2.734 | 2.760 | 156,754 | +0.00(+0.00%) |
Sep 10, 2015 | 2.778 | 2.813 | 2.734 | 2.760 | 174,440 | +0.01(+0.32%) |
Sep 09, 2015 | 2.848 | 2.848 | 2.734 | 2.751 | 157,660 | -0.05(-1.88%) |
Sep 08, 2015 | 2.813 | 2.839 | 2.769 | 2.804 | 120,080 | +0.04(+1.59%) |
Sep 04, 2015 | 2.734 | 2.760 | 2.760 | 2.760 | 437,218 | -0.04(-1.57%) |
Sep 03, 2015 | 2.865 | 2.962 | 2.795 | 2.804 | 184,742 | -0.08(-2.74%) |
Sep 02, 2015 | 2.830 | 2.909 | 2.786 | 2.883 | 129,087 | +0.11(+3.80%) |
Sep 01, 2015 | 2.892 | 2.945 | 2.760 | 2.778 | 286,193 | -0.15(-5.10%) |
Aug 31, 2015 | 2.830 | 2.962 | 2.821 | 2.927 | 156,393 | +0.06(+2.15%) |
Aug 28, 2015 | 2.813 | 2.945 | 2.786 | 2.865 | 205,835 | +0.04(+1.56%) |
Aug 27, 2015 | 2.813 | 2.865 | 2.742 | 2.821 | 495,399 | +0.04(+1.58%) |
Aug 26, 2015 | 2.848 | 2.857 | 2.725 | 2.778 | 469,159 | +0.00(+0.00%) |
Aug 25, 2015 | 2.830 | 3.024 | 2.742 | 2.778 | 431,068 | +0.09(+3.27%) |
Aug 24, 2015 | 2.663 | 2.751 | 2.584 | 2.690 | 658,080 | -0.14(-4.97%) |
Aug 21, 2015 | 2.839 | 2.918 | 2.734 | 2.830 | 533,838 | -0.04(-1.53%) |
Aug 20, 2015 | 2.830 | 2.883 | 2.821 | 2.874 | 354,279 | +0.00(+0.00%) |
Aug 19, 2015 | 2.848 | 2.936 | 2.830 | 2.874 | 181,375 | -0.01(-0.30%) |
Aug 18, 2015 | 2.953 | 2.953 | 2.830 | 2.883 | 214,840 | -0.08(-2.67%) |
Aug 17, 2015 | 2.839 | 2.971 | 2.795 | 2.962 | 188,199 | +0.13(+4.66%) |
Aug 14, 2015 | 2.725 | 2.839 | 2.690 | 2.830 | 320,405 | +0.11(+3.87%) |
Aug 13, 2015 | 2.804 | 2.812 | 2.716 | 2.725 | 369,992 | -0.08(-2.81%) |
Aug 12, 2015 | 2.926 | 2.926 | 2.734 | 2.804 | 493,242 | -0.15(-5.04%) |
Aug 11, 2015 | 3.066 | 3.093 | 2.900 | 2.953 | 356,305 | -0.11(-3.71%) |
Aug 10, 2015 | 3.093 | 3.198 | 3.023 | 3.066 | 253,059 | -0.04(-1.13%) |
Aug 07, 2015 | 3.040 | 3.198 | 3.040 | 3.102 | 134,920 | +0.02(+0.57%) |
Aug 06, 2015 | 3.110 | 3.172 | 3.023 | 3.084 | 123,416 | +0.00(+0.00%) |
Aug 05, 2015 | 3.145 | 3.294 | 3.058 | 3.084 | 245,085 | -0.03(-0.84%) |
Aug 04, 2015 | 3.163 | 3.259 | 3.093 | 3.110 | 195,698 | -0.02(-0.56%) |
Aug 03, 2015 | 3.066 | 3.189 | 3.031 | 3.128 | 286,560 | +0.11(+3.78%) |
Jul 31, 2015 | 3.172 | 3.260 | 3.005 | 3.014 | 296,726 | -0.15(-4.71%) |
Jul 30, 2015 | 3.198 | 3.224 | 3.075 | 3.163 | 166,193 | -0.06(-1.90%) |
Jul 29, 2015 | 3.242 | 3.347 | 3.145 | 3.224 | 272,389 | +0.00(+0.00%) |
Jul 28, 2015 | 3.040 | 3.259 | 2.918 | 3.224 | 340,789 | +0.13(+4.25%) |
Jul 27, 2015 | 3.049 | 3.172 | 2.996 | 3.093 | 201,908 | +0.00(+0.00%) |
Jul 24, 2015 | 3.154 | 3.172 | 3.040 | 3.093 | 186,343 | -0.09(-2.75%) |
Jul 23, 2015 | 3.391 | 3.391 | 3.163 | 3.180 | 264,860 | -0.19(-5.71%) |
Jul 22, 2015 | 3.426 | 3.483 | 3.338 | 3.373 | 205,776 | -0.09(-2.53%) |
Jul 21, 2015 | 3.487 | 3.618 | 3.426 | 3.461 | 320,515 | -0.01(-0.25%) |
Jul 20, 2015 | 3.452 | 3.557 | 3.378 | 3.470 | 552,757 | +0.06(+1.80%) |
Jul 17, 2015 | 3.277 | 3.470 | 3.275 | 3.408 | 690,690 | +0.15(+4.57%) |
Jul 16, 2015 | 3.102 | 3.259 | 3.102 | 3.259 | 358,140 | +0.17(+5.38%) |
Jul 15, 2015 | 3.189 | 3.242 | 3.084 | 3.093 | 177,672 | -0.11(-3.29%) |
Jul 14, 2015 | 3.189 | 3.233 | 3.128 | 3.198 | 331,384 | -0.01(-0.27%) |
Jul 13, 2015 | 3.031 | 3.268 | 3.031 | 3.207 | 496,059 | +0.18(+6.09%) |
Jul 10, 2015 | 2.804 | 3.049 | 2.804 | 3.023 | 366,368 | +0.24(+8.49%) |
Jul 09, 2015 | 2.926 | 2.953 | 2.786 | 2.786 | 284,878 | -0.09(-3.05%) |
Jul 08, 2015 | 2.812 | 2.891 | 2.804 | 2.874 | 396,720 | +0.00(+0.00%) |
Jul 07, 2015 | 2.926 | 2.970 | 2.799 | 2.874 | 535,728 | -0.07(-2.38%) |
Jul 06, 2015 | 2.926 | 3.066 | 2.865 | 2.944 | 554,254 | +0.01(+0.30%) |
Jul 02, 2015 | 2.769 | 2.935 | 2.935 | 2.935 | 323,807 | +0.19(+7.03%) |
Jul 01, 2015 | 2.847 | 3.189 | 2.672 | 2.742 | 830,625 | -0.08(-2.79%) |
Jun 30, 2015 | 2.804 | 2.830 | 2.742 | 2.821 | 388,906 | +0.02(+0.63%) |
Jun 29, 2015 | 2.926 | 2.935 | 2.782 | 2.804 | 375,581 | -0.16(-5.33%) |
Jun 26, 2015 | 2.953 | 2.961 | 2.856 | 2.961 | 599,303 | +0.03(+0.90%) |
Jun 25, 2015 | 3.119 | 3.119 | 2.918 | 2.935 | 320,656 | -0.17(-5.37%) |
Jun 24, 2015 | 3.102 | 3.172 | 3.093 | 3.102 | 439,660 | -0.04(-1.12%) |
Jun 23, 2015 | 2.935 | 3.137 | 2.900 | 3.137 | 460,248 | +0.20(+6.87%) |
Jun 22, 2015 | 2.839 | 3.005 | 2.830 | 2.935 | 341,469 | +0.10(+3.40%) |
Jun 19, 2015 | 2.900 | 2.953 | 2.839 | 2.839 | 290,811 | -0.04(-1.22%) |
Jun 18, 2015 | 2.865 | 2.961 | 2.839 | 2.874 | 377,790 | +0.05(+1.86%) |
Jun 17, 2015 | 2.769 | 2.909 | 2.760 | 2.821 | 332,717 | +0.09(+3.21%) |
Jun 16, 2015 | 2.646 | 2.734 | 2.629 | 2.734 | 368,771 | +0.07(+2.62%) |
Jun 15, 2015 | 2.655 | 2.734 | 2.611 | 2.664 | 397,258 | +0.00(+0.00%) |
Jun 12, 2015 | 2.664 | 2.690 | 2.620 | 2.664 | 331,415 | +0.01(+0.33%) |
Jun 11, 2015 | 2.707 | 2.716 | 2.611 | 2.655 | 459,912 | -0.11(-4.10%) |
Jun 10, 2015 | 2.725 | 2.768 | 2.664 | 2.768 | 768,556 | -0.04(-1.55%) |
Jun 09, 2015 | 2.882 | 3.048 | 2.751 | 2.812 | 1,166,885 | -0.25(-8.26%) |
Jun 08, 2015 | 2.996 | 3.118 | 2.996 | 3.065 | 149,143 | +0.03(+1.15%) |
Jun 05, 2015 | 2.952 | 3.013 | 2.943 | 3.030 | 107,548 | +0.07(+2.36%) |
Jun 04, 2015 | 3.057 | 3.065 | 2.943 | 2.961 | 146,758 | -0.11(-3.69%) |
Jun 03, 2015 | 3.039 | 3.100 | 2.985 | 3.074 | 170,442 | +0.06(+2.03%) |
Jun 02, 2015 | 2.926 | 3.057 | 2.926 | 3.013 | 251,091 | +0.09(+2.98%) |
Jun 01, 2015 | 2.926 | 2.952 | 2.865 | 2.926 | 120,572 | +0.02(+0.60%) |
May 29, 2015 | 2.882 | 2.934 | 2.878 | 2.908 | 214,342 | -0.02(-0.60%) |
May 28, 2015 | 2.908 | 2.934 | 2.838 | 2.926 | 199,568 | -0.02(-0.59%) |
May 27, 2015 | 2.969 | 2.996 | 2.926 | 2.943 | 228,539 | -0.04(-1.46%) |
May 26, 2015 | 3.057 | 3.179 | 2.987 | 2.987 | 322,609 | -0.10(-3.39%) |
May 22, 2015 | 3.127 | 3.092 | 3.092 | 3.092 | 367,554 | -0.04(-1.39%) |
May 21, 2015 | 2.987 | 3.170 | 2.971 | 3.135 | 377,231 | +0.13(+4.36%) |
May 20, 2015 | 3.022 | 3.048 | 2.978 | 3.004 | 128,368 | -0.03(-0.86%) |
May 19, 2015 | 3.057 | 3.065 | 2.969 | 3.030 | 266,353 | -0.03(-1.14%) |
May 18, 2015 | 3.188 | 3.240 | 3.013 | 3.065 | 455,069 | -0.17(-5.39%) |
May 15, 2015 | 3.223 | 3.275 | 3.083 | 3.240 | 219,834 | +0.03(+0.82%) |
May 14, 2015 | 3.301 | 3.380 | 3.170 | 3.214 | 439,078 | -0.09(-2.65%) |
May 13, 2015 | 3.310 | 3.354 | 3.253 | 3.301 | 346,467 | +0.05(+1.61%) |
May 12, 2015 | 3.170 | 3.258 | 3.048 | 3.249 | 293,109 | +0.08(+2.48%) |
May 11, 2015 | 3.214 | 3.231 | 3.127 | 3.170 | 269,738 | -0.03(-1.09%) |
May 08, 2015 | 3.074 | 3.231 | 3.039 | 3.205 | 425,139 | +0.15(+4.86%) |
May 07, 2015 | 2.987 | 3.100 | 2.987 | 3.057 | 428,884 | -0.05(-1.69%) |
May 06, 2015 | 3.205 | 3.205 | 3.057 | 3.109 | 406,953 | -0.07(-2.20%) |
May 05, 2015 | 3.109 | 3.188 | 3.100 | 3.179 | 270,120 | +0.08(+2.54%) |
May 04, 2015 | 3.100 | 3.214 | 3.092 | 3.100 | 234,914 | -0.02(-0.56%) |
May 01, 2015 | 3.118 | 3.170 | 3.083 | 3.118 | 229,860 | -0.01(-0.28%) |
Apr 30, 2015 | 3.249 | 3.275 | 3.079 | 3.127 | 521,744 | -0.16(-4.79%) |
Apr 29, 2015 | 3.249 | 3.310 | 3.231 | 3.284 | 446,465 | +0.04(+1.35%) |
Apr 28, 2015 | 3.223 | 3.319 | 3.205 | 3.240 | 338,838 | -0.02(-0.54%) |
Apr 27, 2015 | 3.292 | 3.319 | 3.205 | 3.258 | 273,048 | -0.07(-2.10%) |
Apr 24, 2015 | 3.301 | 3.354 | 3.292 | 3.327 | 280,086 | +0.04(+1.33%) |
Apr 23, 2015 | 3.240 | 3.292 | 3.231 | 3.284 | 226,962 | +0.02(+0.53%) |
Apr 22, 2015 | 3.240 | 3.292 | 3.161 | 3.266 | 409,929 | +0.03(+1.08%) |
Apr 21, 2015 | 3.083 | 3.249 | 3.083 | 3.231 | 373,748 | +0.11(+3.64%) |
Apr 20, 2015 | 3.057 | 3.179 | 3.028 | 3.118 | 245,850 | +0.06(+2.00%) |
Apr 17, 2015 | 3.048 | 3.100 | 3.030 | 3.057 | 247,581 | -0.04(-1.41%) |
Apr 16, 2015 | 3.057 | 3.170 | 3.048 | 3.100 | 259,187 | +0.03(+1.14%) |
Apr 15, 2015 | 2.987 | 3.100 | 2.987 | 3.065 | 574,760 | +0.10(+3.24%) |
Apr 14, 2015 | 2.969 | 2.996 | 2.952 | 2.969 | 123,476 | +0.04(+1.49%) |
Apr 13, 2015 | 2.969 | 2.969 | 2.891 | 2.926 | 207,413 | -0.03(-1.18%) |
Apr 10, 2015 | 3.039 | 3.074 | 2.926 | 2.961 | 261,496 | -0.09(-2.87%) |
Apr 09, 2015 | 3.083 | 3.153 | 3.004 | 3.048 | 366,260 | -0.05(-1.69%) |
Apr 08, 2015 | 3.057 | 3.118 | 3.057 | 3.100 | 321,522 | -0.03(-0.84%) |
Apr 07, 2015 | 3.144 | 3.179 | 3.083 | 3.127 | 306,791 | -0.01(-0.28%) |
Apr 06, 2015 | 3.083 | 3.144 | 3.074 | 3.135 | 197,526 | +0.03(+1.13%) |
Apr 02, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 204,502 | +0.01(+0.28%) |
Apr 01, 2015 | 3.092 | 3.153 | 3.030 | 3.092 | 444,134 | -0.04(-1.39%) |
Mar 31, 2015 | 3.135 | 3.179 | 3.074 | 3.135 | 267,696 | -0.04(-1.37%) |
Mar 30, 2015 | 3.144 | 3.218 | 3.109 | 3.179 | 355,768 | +0.08(+2.54%) |
Mar 27, 2015 | 3.030 | 3.127 | 3.013 | 3.100 | 246,551 | +0.03(+0.85%) |
Mar 26, 2015 | 3.030 | 3.092 | 3.004 | 3.074 | 354,138 | +0.04(+1.44%) |
Mar 25, 2015 | 3.100 | 3.100 | 2.969 | 3.030 | 397,020 | -0.06(-1.98%) |
Mar 24, 2015 | 3.292 | 3.327 | 3.092 | 3.092 | 318,856 | -0.21(-6.35%) |
Mar 23, 2015 | 3.205 | 3.319 | 3.170 | 3.301 | 311,021 | +0.10(+3.28%) |
Mar 20, 2015 | 3.100 | 3.196 | 3.083 | 3.196 | 625,865 | +0.13(+4.27%) |
Mar 19, 2015 | 2.873 | 3.074 | 2.821 | 3.065 | 374,945 | +0.18(+6.36%) |
Mar 18, 2015 | 2.795 | 2.908 | 2.751 | 2.882 | 289,180 | +0.06(+2.17%) |
Mar 17, 2015 | 2.803 | 2.873 | 2.777 | 2.821 | 236,092 | -0.01(-0.31%) |
Mar 16, 2015 | 2.882 | 2.908 | 2.734 | 2.830 | 463,299 | -0.04(-1.52%) |
Mar 13, 2015 | 2.847 | 2.899 | 2.768 | 2.873 | 223,986 | +0.01(+0.31%) |
Mar 12, 2015 | 2.777 | 2.865 | 2.742 | 2.865 | 468,843 | +0.03(+0.92%) |
Mar 11, 2015 | 2.865 | 2.908 | 2.795 | 2.838 | 343,481 | -0.03(-0.91%) |
Mar 10, 2015 | 3.004 | 3.039 | 2.856 | 2.865 | 439,282 | -0.18(-6.02%) |
Mar 09, 2015 | 3.205 | 3.284 | 2.969 | 3.048 | 541,844 | -0.05(-1.69%) |
Mar 06, 2015 | 3.188 | 3.327 | 3.100 | 3.100 | 388,864 | -0.09(-2.74%) |
Mar 05, 2015 | 3.214 | 3.318 | 3.162 | 3.188 | 307,075 | -0.04(-1.34%) |
Mar 04, 2015 | 3.335 | 3.257 | 3.144 | 3.231 | 384,747 | -0.03(-0.80%) |
Mar 03, 2015 | 3.283 | 3.414 | 3.188 | 3.257 | 780,983 | -0.06(-1.83%) |
Mar 02, 2015 | 3.257 | 3.353 | 3.127 | 3.318 | 637,244 | +0.03(+0.79%) |
Feb 27, 2015 | 2.988 | 3.301 | 2.988 | 3.292 | 933,409 | +0.05(+1.61%) |
Feb 26, 2015 | 3.214 | 3.240 | 3.083 | 3.240 | 492,473 | +0.06(+1.91%) |
Feb 25, 2015 | 3.049 | 3.205 | 3.040 | 3.179 | 677,939 | +0.15(+4.87%) |
Feb 24, 2015 | 2.997 | 3.066 | 2.988 | 3.031 | 364,979 | +0.04(+1.45%) |
Feb 23, 2015 | 3.057 | 3.083 | 2.988 | 2.988 | 429,043 | -0.06(-1.99%) |
Feb 20, 2015 | 3.040 | 3.101 | 3.023 | 3.049 | 390,698 | +0.01(+0.29%) |
Feb 19, 2015 | 3.049 | 3.075 | 3.014 | 3.040 | 385,362 | +0.01(+0.29%) |
Feb 18, 2015 | 3.092 | 3.101 | 3.023 | 3.031 | 592,901 | -0.07(-2.24%) |
Feb 17, 2015 | 3.136 | 3.170 | 3.075 | 3.101 | 211,366 | -0.03(-0.83%) |
Feb 13, 2015 | 3.144 | 3.127 | 3.127 | 3.127 | 347,578 | -0.01(-0.28%) |
Feb 12, 2015 | 3.214 | 3.222 | 3.092 | 3.136 | 380,147 | -0.02(-0.55%) |
Feb 11, 2015 | 3.205 | 3.257 | 3.136 | 3.153 | 269,641 | -0.11(-3.46%) |
Feb 10, 2015 | 3.344 | 3.344 | 3.196 | 3.266 | 330,781 | -0.08(-2.34%) |
Feb 09, 2015 | 3.405 | 3.422 | 3.318 | 3.344 | 340,290 | -0.04(-1.28%) |
Feb 06, 2015 | 3.396 | 3.441 | 3.301 | 3.387 | 607,904 | -0.09(-2.50%) |
Feb 05, 2015 | 3.344 | 3.535 | 3.344 | 3.474 | 851,697 | +0.14(+4.17%) |
Feb 04, 2015 | 3.301 | 3.422 | 3.218 | 3.335 | 700,696 | +0.00(+0.00%) |
Feb 03, 2015 | 3.196 | 3.335 | 3.162 | 3.335 | 594,050 | +0.20(+6.37%) |
Feb 02, 2015 | 3.170 | 3.170 | 3.101 | 3.136 | 398,690 | +0.02(+0.56%) |
Jan 30, 2015 | 3.066 | 3.188 | 3.066 | 3.118 | 291,443 | +0.05(+1.70%) |
Jan 29, 2015 | 3.075 | 3.092 | 2.979 | 3.066 | 444,430 | -0.01(-0.28%) |
Jan 28, 2015 | 3.301 | 3.431 | 3.075 | 3.075 | 631,145 | -0.16(-4.84%) |
Jan 27, 2015 | 3.214 | 3.248 | 3.127 | 3.231 | 337,768 | +0.05(+1.64%) |
Jan 26, 2015 | 3.179 | 3.188 | 3.101 | 3.179 | 424,406 | +0.03(+1.10%) |
Jan 23, 2015 | 3.162 | 3.196 | 3.101 | 3.144 | 376,923 | -0.03(-1.09%) |
Jan 22, 2015 | 3.214 | 3.214 | 3.092 | 3.179 | 417,321 | +0.03(+1.10%) |
Jan 21, 2015 | 3.196 | 3.231 | 3.110 | 3.144 | 390,720 | -0.01(-0.28%) |
Jan 20, 2015 | 3.275 | 3.275 | 3.101 | 3.153 | 419,996 | -0.10(-3.20%) |
Jan 16, 2015 | 3.057 | 3.266 | 3.057 | 3.257 | 668,333 | +0.18(+5.93%) |
Jan 15, 2015 | 3.118 | 3.170 | 3.005 | 3.075 | 446,517 | -0.03(-0.84%) |
Jan 14, 2015 | 3.101 | 3.127 | 3.005 | 3.101 | 580,170 | -0.04(-1.38%) |
Jan 13, 2015 | 3.344 | 3.440 | 3.110 | 3.144 | 942,374 | -0.04(-1.36%) |
Jan 12, 2015 | 3.275 | 3.292 | 3.127 | 3.188 | 383,742 | -0.09(-2.65%) |
Jan 09, 2015 | 3.361 | 3.474 | 3.222 | 3.275 | 752,768 | -0.14(-4.07%) |
Jan 08, 2015 | 3.257 | 3.483 | 3.240 | 3.414 | 821,667 | +0.21(+6.50%) |
Jan 07, 2015 | 3.231 | 3.292 | 3.144 | 3.205 | 460,208 | +0.02(+0.54%) |
Jan 06, 2015 | 3.222 | 3.283 | 3.135 | 3.188 | 487,103 | -0.04(-1.34%) |
Jan 05, 2015 | 3.327 | 3.448 | 3.222 | 3.231 | 608,619 | -0.10(-3.13%) |
Jan 02, 2015 | 3.431 | 3.448 | 3.327 | 3.335 | 552,921 | -0.06(-1.79%) |
Dec 31, 2014 | 3.344 | 3.396 | 3.396 | 3.396 | 817,425 | +0.00(+0.00%) |
Dec 30, 2014 | 3.466 | 3.466 | 3.353 | 3.396 | 618,228 | -0.03(-0.76%) |
Dec 29, 2014 | 3.535 | 3.587 | 3.387 | 3.422 | 666,320 | -0.11(-3.19%) |
Dec 26, 2014 | 3.353 | 3.544 | 3.353 | 3.535 | 582,573 | +0.18(+5.44%) |
Dec 24, 2014 | 3.500 | 3.353 | 3.353 | 3.353 | 638,052 | -0.15(-4.22%) |
Dec 23, 2014 | 3.526 | 3.613 | 3.483 | 3.500 | 884,082 | +0.03(+0.75%) |
Dec 22, 2014 | 3.474 | 3.500 | 3.383 | 3.474 | 630,860 | +0.03(+0.76%) |
Dec 19, 2014 | 3.544 | 3.544 | 3.448 | 3.448 | 1,224,046 | -0.07(-1.98%) |
Dec 18, 2014 | 3.605 | 3.648 | 3.440 | 3.518 | 702,678 | -0.01(-0.25%) |
Dec 17, 2014 | 3.509 | 3.587 | 3.491 | 3.526 | 649,225 | +0.04(+1.25%) |
Dec 16, 2014 | 3.509 | 3.648 | 3.483 | 3.483 | 966,220 | -0.06(-1.72%) |
Dec 15, 2014 | 3.561 | 3.584 | 3.483 | 3.544 | 700,653 | +0.03(+0.99%) |
Dec 12, 2014 | 3.657 | 3.700 | 3.492 | 3.509 | 693,429 | -0.18(-4.94%) |
Dec 11, 2014 | 3.605 | 3.857 | 3.561 | 3.691 | 1,162,153 | +0.17(+4.94%) |
Dec 10, 2014 | 3.552 | 3.683 | 3.483 | 3.518 | 949,193 | -0.06(-1.70%) |
Dec 09, 2014 | 3.457 | 3.648 | 3.448 | 3.579 | 618,605 | +0.09(+2.49%) |
Dec 08, 2014 | 3.813 | 3.865 | 3.474 | 3.492 | 917,265 | -0.46(-11.65%) |
Dec 05, 2014 | 3.961 | 4.082 | 3.926 | 3.952 | 474,220 | +0.01(+0.22%) |
Dec 04, 2014 | 4.004 | 4.022 | 3.865 | 3.943 | 742,582 | -0.10(-2.58%) |
Dec 03, 2014 | 3.943 | 4.273 | 3.926 | 4.048 | 455,123 | +0.12(+3.10%) |
Dec 02, 2014 | 3.770 | 4.056 | 3.770 | 3.926 | 654,564 | +0.11(+2.96%) |
Dec 01, 2014 | 4.169 | 4.195 | 3.804 | 3.813 | 823,022 | -0.32(-7.77%) |
Nov 28, 2014 | 4.317 | 4.317 | 4.100 | 4.134 | 375,514 | -0.23(-5.37%) |
Nov 26, 2014 | 4.517 | 4.369 | 4.369 | 4.369 | 511,984 | -0.14(-3.08%) |
Nov 25, 2014 | 4.656 | 4.742 | 4.473 | 4.508 | 337,249 | -0.11(-2.44%) |
Nov 24, 2014 | 4.569 | 4.656 | 4.569 | 4.621 | 431,555 | +0.05(+1.14%) |
Nov 21, 2014 | 4.690 | 4.881 | 4.517 | 4.569 | 642,588 | -0.01(-0.19%) |
Nov 20, 2014 | 4.456 | 4.612 | 4.438 | 4.577 | 283,053 | +0.12(+2.73%) |
Nov 19, 2014 | 4.786 | 4.795 | 4.451 | 4.456 | 423,771 | -0.33(-6.90%) |
Nov 18, 2014 | 4.743 | 4.855 | 4.726 | 4.786 | 452,181 | +0.04(+0.91%) |
Nov 17, 2014 | 4.881 | 4.941 | 4.700 | 4.743 | 547,596 | -0.14(-2.83%) |
Nov 14, 2014 | 4.484 | 4.941 | 4.484 | 4.881 | 622,960 | +0.41(+9.06%) |
Nov 13, 2014 | 4.726 | 4.777 | 4.467 | 4.475 | 589,263 | -0.30(-6.32%) |
Nov 12, 2014 | 4.441 | 4.777 | 4.441 | 4.777 | 681,221 | +0.27(+5.93%) |
Nov 11, 2014 | 4.605 | 4.622 | 4.441 | 4.510 | 554,783 | -0.08(-1.69%) |
Nov 10, 2014 | 4.484 | 4.700 | 4.475 | 4.588 | 846,726 | +0.19(+4.31%) |
Nov 07, 2014 | 4.139 | 4.579 | 4.139 | 4.398 | 1,036,780 | +0.26(+6.25%) |
Nov 06, 2014 | 4.225 | 4.415 | 3.932 | 4.139 | 1,382,217 | -0.10(-2.44%) |
Nov 05, 2014 | 4.415 | 4.415 | 4.234 | 4.243 | 949,344 | -0.13(-2.96%) |
Nov 04, 2014 | 4.553 | 4.600 | 4.329 | 4.372 | 618,921 | -0.22(-4.70%) |
Nov 03, 2014 | 4.613 | 4.726 | 4.536 | 4.588 | 494,724 | -0.02(-0.37%) |
Oct 31, 2014 | 4.838 | 4.838 | 4.553 | 4.605 | 543,298 | -0.15(-3.09%) |
Oct 30, 2014 | 4.743 | 4.795 | 4.622 | 4.751 | 590,514 | -0.03(-0.54%) |
Oct 29, 2014 | 4.855 | 4.863 | 4.657 | 4.777 | 843,748 | -0.10(-2.12%) |
Oct 28, 2014 | 4.389 | 4.881 | 4.277 | 4.881 | 1,055,642 | +0.50(+11.42%) |
Oct 27, 2014 | 4.622 | 4.717 | 4.717 | 4.381 | 863,971 | -0.34(-7.13%) |
Oct 24, 2014 | 4.915 | 5.010 | 4.394 | 4.717 | 1,446,424 | -0.43(-8.38%) |
Oct 23, 2014 | 5.148 | 5.286 | 5.088 | 5.148 | 515,715 | +0.10(+2.05%) |
Oct 22, 2014 | 5.355 | 5.372 | 5.027 | 5.045 | 568,721 | -0.26(-4.88%) |
Oct 21, 2014 | 5.001 | 5.312 | 4.941 | 5.303 | 1,040,864 | +0.45(+9.24%) |
Oct 20, 2014 | 4.743 | 4.751 | 4.674 | 4.855 | 622,322 | +0.11(+2.36%) |
Oct 17, 2014 | 4.795 | 4.889 | 4.588 | 4.743 | 784,436 | +0.05(+1.10%) |
Oct 16, 2014 | 4.562 | 4.717 | 4.406 | 4.691 | 769,009 | +0.16(+3.42%) |
Oct 15, 2014 | 4.303 | 4.544 | 4.225 | 4.536 | 1,361,055 | +0.16(+3.54%) |
Oct 14, 2014 | 4.510 | 4.510 | 4.277 | 4.381 | 1,132,319 | -0.03(-0.78%) |
Oct 13, 2014 | 4.760 | 4.812 | 4.398 | 4.415 | 691,828 | -0.31(-6.57%) |
Oct 10, 2014 | 4.829 | 4.855 | 4.622 | 4.726 | 782,626 | -0.10(-2.14%) |
Oct 09, 2014 | 5.131 | 5.183 | 4.820 | 4.829 | 753,462 | -0.34(-6.67%) |
Oct 08, 2014 | 5.286 | 5.295 | 5.027 | 5.174 | 903,592 | -0.11(-2.12%) |
Oct 07, 2014 | 5.596 | 5.648 | 5.286 | 5.286 | 468,250 | -0.35(-6.27%) |
Oct 06, 2014 | 5.476 | 5.700 | 5.433 | 5.640 | 545,330 | +0.16(+2.83%) |
Oct 03, 2014 | 5.519 | 5.596 | 5.321 | 5.484 | 395,304 | +0.05(+0.95%) |
Oct 02, 2014 | 5.450 | 5.519 | 5.226 | 5.433 | 627,213 | -0.03(-0.63%) |