Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.126 | 3.232 | 3.097 | 3.203 | 361,853 | +0.08(+2.47%) |
May 28, 2015 | 3.077 | 3.164 | 3.077 | 3.126 | 483,057 | +0.04(+1.25%) |
May 27, 2015 | 3.116 | 3.193 | 3.058 | 3.087 | 579,521 | -0.02(-0.62%) |
May 26, 2015 | 3.155 | 3.164 | 3.019 | 3.106 | 691,724 | -0.14(-4.45%) |
May 22, 2015 | 3.261 | 3.251 | 3.251 | 3.251 | 319,792 | -0.02(-0.59%) |
May 21, 2015 | 3.309 | 3.309 | 3.241 | 3.270 | 291,194 | -0.05(-1.45%) |
May 20, 2015 | 3.232 | 3.328 | 3.232 | 3.319 | 474,871 | +0.09(+2.69%) |
May 19, 2015 | 3.367 | 3.376 | 3.232 | 3.232 | 798,756 | -0.23(-6.69%) |
May 18, 2015 | 3.569 | 3.579 | 3.405 | 3.463 | 797,695 | -0.01(-0.28%) |
May 15, 2015 | 3.454 | 3.550 | 3.434 | 3.473 | 985,444 | -0.02(-0.55%) |
May 14, 2015 | 3.511 | 3.589 | 3.434 | 3.492 | 623,161 | +0.04(+1.12%) |
May 13, 2015 | 3.425 | 3.618 | 3.425 | 3.454 | 1,330,144 | +0.07(+1.99%) |
May 12, 2015 | 3.251 | 3.425 | 3.251 | 3.386 | 587,759 | +0.15(+4.78%) |
May 11, 2015 | 3.299 | 3.367 | 3.222 | 3.232 | 525,248 | -0.10(-2.90%) |
May 08, 2015 | 3.183 | 3.367 | 3.183 | 3.328 | 561,925 | +0.16(+5.18%) |
May 07, 2015 | 3.174 | 3.193 | 3.077 | 3.164 | 805,524 | -0.06(-1.80%) |
May 06, 2015 | 3.299 | 3.357 | 3.212 | 3.222 | 736,176 | +0.02(+0.60%) |
May 05, 2015 | 3.405 | 3.434 | 3.183 | 3.203 | 1,026,853 | -0.14(-4.05%) |
May 04, 2015 | 3.425 | 3.511 | 3.328 | 3.338 | 884,930 | +0.00(+0.00%) |
May 01, 2015 | 3.376 | 3.454 | 3.338 | 3.338 | 644,870 | -0.12(-3.35%) |
Apr 30, 2015 | 3.425 | 3.473 | 3.352 | 3.454 | 640,247 | -0.07(-1.92%) |
Apr 29, 2015 | 3.531 | 3.647 | 3.454 | 3.521 | 813,263 | -0.01(-0.27%) |
Apr 28, 2015 | 3.386 | 3.569 | 3.386 | 3.531 | 745,592 | +0.13(+3.68%) |
Apr 27, 2015 | 3.319 | 3.502 | 3.280 | 3.405 | 795,706 | +0.12(+3.52%) |
Apr 24, 2015 | 3.434 | 3.473 | 3.270 | 3.290 | 774,424 | -0.15(-4.48%) |
Apr 23, 2015 | 3.396 | 3.492 | 3.338 | 3.444 | 404,340 | +0.04(+1.13%) |
Apr 22, 2015 | 3.560 | 3.560 | 3.376 | 3.405 | 461,917 | -0.11(-3.02%) |
Apr 21, 2015 | 3.434 | 3.550 | 3.376 | 3.511 | 521,088 | +0.08(+2.25%) |
Apr 20, 2015 | 3.473 | 3.502 | 3.338 | 3.434 | 507,509 | -0.05(-1.39%) |
Apr 17, 2015 | 3.454 | 3.531 | 3.386 | 3.483 | 569,795 | +0.03(+0.84%) |
Apr 16, 2015 | 3.550 | 3.560 | 3.415 | 3.454 | 398,589 | -0.08(-2.19%) |
Apr 15, 2015 | 3.386 | 3.560 | 3.357 | 3.531 | 443,983 | +0.14(+4.27%) |
Apr 14, 2015 | 3.463 | 3.502 | 3.338 | 3.386 | 506,611 | -0.07(-1.96%) |
Apr 13, 2015 | 3.560 | 3.560 | 3.425 | 3.454 | 346,844 | -0.12(-3.24%) |
Apr 10, 2015 | 3.483 | 3.598 | 3.473 | 3.569 | 510,788 | +0.13(+3.64%) |
Apr 09, 2015 | 3.415 | 3.454 | 3.328 | 3.444 | 332,064 | +0.03(+0.85%) |
Apr 08, 2015 | 3.569 | 3.589 | 3.415 | 3.415 | 475,937 | -0.17(-4.84%) |
Apr 07, 2015 | 3.521 | 3.608 | 3.463 | 3.589 | 521,229 | +0.04(+1.09%) |
Apr 06, 2015 | 3.492 | 3.569 | 3.444 | 3.550 | 685,586 | +0.18(+5.44%) |
Apr 02, 2015 | 3.299 | 3.367 | 3.367 | 3.367 | 414,227 | +0.05(+1.45%) |
Apr 01, 2015 | 3.164 | 3.386 | 3.164 | 3.319 | 901,832 | +0.15(+4.88%) |
Mar 31, 2015 | 3.135 | 3.208 | 3.068 | 3.164 | 1,102,680 | -0.01(-0.30%) |
Mar 30, 2015 | 3.203 | 3.203 | 3.048 | 3.174 | 768,377 | -0.09(-2.66%) |
Mar 27, 2015 | 3.232 | 3.357 | 3.058 | 3.261 | 694,647 | +0.02(+0.60%) |
Mar 26, 2015 | 3.444 | 3.473 | 3.203 | 3.241 | 890,150 | -0.09(-2.61%) |
Mar 25, 2015 | 3.328 | 3.425 | 3.299 | 3.328 | 888,074 | +0.08(+2.37%) |
Mar 24, 2015 | 3.193 | 3.261 | 3.174 | 3.251 | 558,811 | +0.06(+1.81%) |
Mar 23, 2015 | 3.174 | 3.232 | 3.087 | 3.193 | 829,691 | +0.01(+0.30%) |
Mar 20, 2015 | 3.087 | 3.222 | 3.058 | 3.183 | 1,534,519 | +0.16(+5.43%) |
Mar 19, 2015 | 3.000 | 3.087 | 2.885 | 3.019 | 764,840 | +0.02(+0.64%) |
Mar 18, 2015 | 2.855 | 3.029 | 2.730 | 3.000 | 1,159,769 | +0.14(+5.07%) |
Mar 17, 2015 | 2.855 | 3.029 | 2.836 | 2.855 | 1,272,773 | +0.02(+0.68%) |
Mar 16, 2015 | 2.827 | 2.865 | 2.740 | 2.836 | 793,691 | +0.01(+0.34%) |
Mar 13, 2015 | 2.749 | 2.836 | 2.663 | 2.827 | 969,827 | +0.15(+5.78%) |
Mar 12, 2015 | 2.798 | 2.807 | 2.643 | 2.672 | 789,199 | -0.09(-3.15%) |
Mar 11, 2015 | 2.643 | 2.798 | 2.518 | 2.759 | 1,090,152 | +0.12(+4.38%) |
Mar 10, 2015 | 2.672 | 2.749 | 2.537 | 2.643 | 1,614,667 | -0.02(-0.72%) |
Mar 09, 2015 | 2.865 | 2.894 | 2.663 | 2.663 | 1,035,843 | -0.20(-7.07%) |
Mar 06, 2015 | 2.942 | 2.971 | 2.807 | 2.865 | 1,452,558 | -0.16(-5.41%) |
Mar 05, 2015 | 3.106 | 3.164 | 3.010 | 3.029 | 536,246 | -0.05(-1.57%) |
Mar 04, 2015 | 3.203 | 3.212 | 3.029 | 3.077 | 820,374 | -0.14(-4.20%) |
Mar 03, 2015 | 3.280 | 3.367 | 3.164 | 3.212 | 762,428 | -0.07(-2.06%) |
Mar 02, 2015 | 3.579 | 3.598 | 3.241 | 3.280 | 986,626 | -0.21(-6.08%) |
Feb 27, 2015 | 3.492 | 3.569 | 3.463 | 3.492 | 788,233 | +0.07(+1.97%) |
Feb 26, 2015 | 3.463 | 3.560 | 3.396 | 3.425 | 739,057 | +0.02(+0.57%) |
Feb 25, 2015 | 3.290 | 3.415 | 3.290 | 3.405 | 653,355 | +0.14(+4.13%) |
Feb 24, 2015 | 3.309 | 3.376 | 3.241 | 3.270 | 658,373 | -0.03(-0.88%) |
Feb 23, 2015 | 3.193 | 3.376 | 3.164 | 3.299 | 552,817 | +0.11(+3.32%) |
Feb 20, 2015 | 3.347 | 3.434 | 3.193 | 3.193 | 1,179,610 | -0.17(-5.16%) |
Feb 19, 2015 | 3.454 | 3.473 | 3.285 | 3.367 | 641,332 | -0.06(-1.69%) |
Feb 18, 2015 | 3.425 | 3.492 | 3.193 | 3.425 | 1,345,866 | -0.07(-1.93%) |
Feb 17, 2015 | 3.569 | 3.579 | 3.444 | 3.492 | 632,467 | -0.12(-3.21%) |
Feb 13, 2015 | 3.521 | 3.608 | 3.608 | 3.608 | 629,944 | +0.14(+3.89%) |
Feb 12, 2015 | 3.637 | 3.637 | 3.434 | 3.473 | 739,849 | -0.08(-2.17%) |
Feb 11, 2015 | 3.685 | 3.714 | 3.502 | 3.550 | 673,757 | -0.14(-3.67%) |
Feb 10, 2015 | 3.762 | 3.762 | 3.618 | 3.685 | 651,144 | -0.11(-2.80%) |
Feb 09, 2015 | 3.791 | 3.839 | 3.714 | 3.791 | 391,747 | +0.08(+2.08%) |
Feb 06, 2015 | 3.791 | 3.907 | 3.666 | 3.714 | 1,030,345 | -0.24(-6.10%) |
Feb 05, 2015 | 3.868 | 3.994 | 3.801 | 3.955 | 595,945 | +0.08(+1.99%) |
Feb 04, 2015 | 3.791 | 3.936 | 3.724 | 3.878 | 815,806 | +0.12(+3.08%) |
Feb 03, 2015 | 3.830 | 3.868 | 3.647 | 3.762 | 1,385,749 | -0.10(-2.50%) |
Feb 02, 2015 | 3.830 | 3.897 | 3.704 | 3.859 | 891,003 | -0.04(-0.99%) |
Jan 30, 2015 | 3.782 | 3.897 | 3.772 | 3.897 | 839,156 | +0.13(+3.32%) |
Jan 29, 2015 | 3.637 | 3.772 | 3.569 | 3.772 | 1,450,496 | -0.01(-0.26%) |
Jan 28, 2015 | 3.994 | 3.994 | 3.671 | 3.782 | 1,508,328 | -0.22(-5.54%) |
Jan 27, 2015 | 3.820 | 4.081 | 3.820 | 4.003 | 1,651,331 | +0.16(+4.27%) |
Jan 26, 2015 | 3.685 | 3.868 | 3.618 | 3.839 | 1,032,403 | +0.11(+2.84%) |
Jan 23, 2015 | 3.917 | 3.936 | 3.666 | 3.733 | 1,400,232 | -0.21(-5.38%) |
Jan 22, 2015 | 4.071 | 4.129 | 3.907 | 3.946 | 1,342,938 | -0.06(-1.45%) |
Jan 21, 2015 | 4.187 | 4.245 | 3.878 | 4.003 | 1,473,293 | -0.08(-1.89%) |
Jan 20, 2015 | 4.032 | 4.196 | 4.003 | 4.081 | 1,533,074 | +0.16(+4.19%) |
Jan 16, 2015 | 3.888 | 4.052 | 3.859 | 3.917 | 1,258,602 | +0.08(+2.01%) |
Jan 15, 2015 | 3.859 | 3.965 | 3.753 | 3.839 | 1,842,498 | +0.20(+5.57%) |
Jan 14, 2015 | 3.666 | 3.762 | 3.483 | 3.637 | 1,879,301 | +0.00(+0.00%) |
Jan 13, 2015 | 3.965 | 3.984 | 3.560 | 3.637 | 1,603,570 | -0.20(-5.28%) |
Jan 12, 2015 | 3.714 | 3.965 | 3.627 | 3.839 | 1,636,006 | +0.19(+5.29%) |
Jan 09, 2015 | 3.473 | 3.685 | 3.425 | 3.647 | 1,530,719 | +0.10(+2.72%) |
Jan 08, 2015 | 3.627 | 3.782 | 3.454 | 3.550 | 1,341,101 | -0.12(-3.16%) |
Jan 07, 2015 | 3.811 | 3.897 | 3.627 | 3.666 | 1,751,342 | -0.20(-5.24%) |
Jan 06, 2015 | 3.618 | 3.936 | 3.579 | 3.868 | 2,324,702 | +0.22(+6.08%) |
Jan 05, 2015 | 3.675 | 3.704 | 3.463 | 3.647 | 1,448,358 | +0.04(+1.07%) |
Jan 02, 2015 | 3.183 | 3.627 | 3.155 | 3.608 | 1,505,707 | +0.33(+10.00%) |
Dec 31, 2014 | 3.203 | 3.280 | 3.280 | 3.280 | 1,299,694 | -0.03(-0.87%) |
Dec 30, 2014 | 3.126 | 3.425 | 3.106 | 3.309 | 1,528,478 | +0.28(+9.24%) |
Dec 29, 2014 | 3.087 | 3.174 | 2.991 | 3.029 | 850,856 | -0.11(-3.38%) |
Dec 26, 2014 | 3.145 | 3.241 | 3.106 | 3.135 | 931,682 | +0.06(+1.88%) |
Dec 24, 2014 | 2.855 | 3.077 | 3.077 | 3.077 | 1,309,749 | +0.31(+11.15%) |
Dec 23, 2014 | 2.817 | 2.971 | 2.711 | 2.769 | 1,209,145 | -0.05(-1.71%) |
Dec 22, 2014 | 3.280 | 3.319 | 2.769 | 2.817 | 2,717,976 | -0.17(-5.81%) |
Dec 19, 2014 | 3.087 | 3.357 | 2.991 | 2.991 | 16,535,269 | -0.11(-3.43%) |
Dec 18, 2014 | 2.788 | 3.106 | 2.730 | 3.097 | 1,666,347 | +0.34(+12.24%) |
Dec 17, 2014 | 2.614 | 2.817 | 2.518 | 2.759 | 1,891,387 | +0.14(+5.53%) |
Dec 16, 2014 | 2.749 | 2.759 | 2.537 | 2.614 | 1,595,685 | -0.04(-1.45%) |
Dec 15, 2014 | 2.788 | 2.807 | 2.566 | 2.653 | 3,161,121 | -0.19(-6.78%) |
Dec 12, 2014 | 2.894 | 2.971 | 2.769 | 2.846 | 1,308,378 | -0.10(-3.28%) |
Dec 11, 2014 | 3.077 | 3.165 | 2.933 | 2.942 | 1,262,628 | -0.22(-7.01%) |
Dec 10, 2014 | 3.106 | 3.232 | 3.058 | 3.164 | 1,530,517 | +0.06(+1.86%) |
Dec 09, 2014 | 3.000 | 3.164 | 2.991 | 3.106 | 1,828,395 | +0.24(+8.42%) |
Dec 08, 2014 | 2.749 | 2.913 | 2.614 | 2.865 | 1,557,879 | +0.13(+4.58%) |
Dec 05, 2014 | 2.720 | 2.865 | 2.663 | 2.740 | 1,476,219 | -0.03(-1.05%) |
Dec 04, 2014 | 2.884 | 2.981 | 2.730 | 2.769 | 1,139,665 | -0.15(-5.28%) |
Dec 03, 2014 | 2.720 | 2.942 | 2.653 | 2.923 | 1,129,774 | +0.27(+10.18%) |
Dec 02, 2014 | 2.759 | 2.869 | 2.624 | 2.653 | 1,196,128 | -0.24(-8.33%) |
Dec 01, 2014 | 2.672 | 2.894 | 2.605 | 2.894 | 1,390,273 | +0.33(+12.78%) |
Nov 28, 2014 | 2.682 | 2.807 | 2.566 | 2.566 | 889,240 | -0.32(-11.04%) |
Nov 26, 2014 | 2.991 | 2.884 | 2.884 | 2.884 | 961,968 | -0.15(-5.08%) |
Nov 25, 2014 | 2.981 | 3.135 | 2.923 | 3.039 | 1,512,895 | +0.09(+2.94%) |
Nov 24, 2014 | 2.962 | 3.048 | 2.839 | 2.952 | 1,133,155 | -0.03(-0.97%) |
Nov 21, 2014 | 3.087 | 3.098 | 2.884 | 2.981 | 1,311,683 | +0.04(+1.31%) |
Nov 20, 2014 | 2.817 | 2.952 | 2.798 | 2.942 | 1,317,078 | +0.18(+6.64%) |
Nov 19, 2014 | 3.077 | 3.116 | 2.730 | 2.759 | 2,586,663 | -0.39(-12.27%) |
Nov 18, 2014 | 3.068 | 3.145 | 2.991 | 3.145 | 1,633,030 | +0.14(+4.82%) |
Nov 17, 2014 | 2.769 | 3.034 | 2.663 | 3.000 | 1,639,367 | +0.21(+7.61%) |
Nov 14, 2014 | 2.412 | 2.788 | 2.373 | 2.788 | 1,420,892 | +0.30(+12.02%) |
Nov 13, 2014 | 2.720 | 2.749 | 2.489 | 2.489 | 1,401,925 | -0.04(-1.53%) |
Nov 12, 2014 | 2.798 | 2.923 | 2.479 | 2.527 | 2,072,494 | -0.28(-9.97%) |
Nov 11, 2014 | 2.431 | 2.855 | 2.431 | 2.807 | 1,982,423 | +0.35(+14.12%) |
Nov 10, 2014 | 2.605 | 2.614 | 2.431 | 2.460 | 1,690,227 | -0.14(-5.56%) |
Nov 07, 2014 | 2.595 | 2.672 | 2.508 | 2.605 | 1,803,154 | +0.14(+5.88%) |
Nov 06, 2014 | 2.441 | 2.595 | 2.441 | 2.460 | 2,479,738 | +0.10(+4.08%) |
Nov 05, 2014 | 2.392 | 2.585 | 2.363 | 2.363 | 1,345,591 | -0.14(-5.77%) |
Nov 04, 2014 | 2.778 | 2.778 | 2.508 | 2.508 | 1,690,938 | -0.28(-10.03%) |
Nov 03, 2014 | 2.798 | 2.846 | 2.730 | 2.788 | 3,531,836 | +0.00(+0.00%) |
Oct 31, 2014 | 2.576 | 2.827 | 2.431 | 2.788 | 4,244,711 | -0.02(-0.69%) |
Oct 30, 2014 | 3.309 | 3.328 | 2.788 | 2.807 | 2,695,692 | -0.56(-16.62%) |
Oct 29, 2014 | 3.550 | 3.675 | 3.367 | 3.367 | 2,056,795 | -0.28(-7.67%) |
Oct 28, 2014 | 3.608 | 3.666 | 3.531 | 3.647 | 1,179,396 | +0.06(+1.61%) |
Oct 27, 2014 | 3.675 | 3.675 | 3.675 | 3.589 | 868,796 | -0.09(-2.36%) |
Oct 24, 2014 | 3.946 | 3.955 | 3.675 | 3.675 | 929,338 | -0.20(-5.22%) |
Oct 23, 2014 | 3.675 | 3.878 | 3.637 | 3.878 | 980,573 | +0.15(+4.15%) |
Oct 22, 2014 | 3.926 | 3.946 | 3.724 | 3.724 | 1,336,428 | -0.26(-6.54%) |
Oct 21, 2014 | 4.110 | 4.158 | 3.965 | 3.984 | 818,221 | -0.06(-1.43%) |
Oct 20, 2014 | 3.994 | 4.052 | 3.859 | 4.042 | 937,293 | +0.06(+1.45%) |
Oct 17, 2014 | 4.264 | 4.264 | 3.970 | 3.984 | 1,602,603 | -0.32(-7.40%) |
Oct 16, 2014 | 4.380 | 4.447 | 4.235 | 4.303 | 969,383 | +0.07(+1.59%) |
Oct 15, 2014 | 4.119 | 4.399 | 4.119 | 4.235 | 1,030,254 | +0.08(+1.86%) |
Oct 14, 2014 | 4.023 | 4.341 | 4.013 | 4.158 | 1,611,838 | +0.14(+3.36%) |
Oct 13, 2014 | 3.897 | 4.196 | 3.849 | 4.023 | 1,059,836 | +0.20(+5.30%) |
Oct 10, 2014 | 3.946 | 4.071 | 3.762 | 3.820 | 1,273,643 | -0.12(-2.94%) |
Oct 09, 2014 | 4.148 | 4.250 | 3.820 | 3.936 | 1,336,941 | -0.21(-5.12%) |
Oct 08, 2014 | 3.878 | 4.206 | 3.637 | 4.148 | 1,433,111 | +0.32(+8.31%) |
Oct 07, 2014 | 4.129 | 4.139 | 3.791 | 3.830 | 872,657 | -0.27(-6.59%) |
Oct 06, 2014 | 3.917 | 4.187 | 3.897 | 4.100 | 1,088,242 | +0.20(+5.20%) |
Oct 03, 2014 | 4.110 | 4.129 | 3.859 | 3.897 | 1,135,406 | -0.30(-7.13%) |
Oct 02, 2014 | 4.196 | 4.253 | 4.139 | 4.196 | 513,115 | +0.01(+0.23%) |
Oct 01, 2014 | 4.148 | 4.322 | 4.133 | 4.187 | 837,825 | +0.04(+0.93%) |
Sep 30, 2014 | 4.158 | 4.245 | 4.100 | 4.148 | 744,675 | -0.06(-1.38%) |
Sep 29, 2014 | 4.322 | 4.331 | 4.206 | 4.206 | 379,359 | -0.09(-2.02%) |
Sep 26, 2014 | 4.283 | 4.386 | 4.216 | 4.293 | 698,303 | -0.10(-2.20%) |
Sep 25, 2014 | 4.003 | 4.389 | 3.987 | 4.389 | 1,164,311 | +0.35(+8.59%) |
Sep 24, 2014 | 4.100 | 4.187 | 4.032 | 4.042 | 706,089 | -0.05(-1.18%) |
Sep 23, 2014 | 4.167 | 4.245 | 4.090 | 4.090 | 1,337,804 | -0.03(-0.70%) |
Sep 22, 2014 | 4.380 | 4.385 | 4.042 | 4.119 | 2,241,511 | -0.35(-7.78%) |
Sep 19, 2014 | 4.544 | 4.621 | 4.399 | 4.467 | 3,977,199 | -0.12(-2.53%) |
Sep 18, 2014 | 4.708 | 4.756 | 4.524 | 4.582 | 1,345,937 | -0.15(-3.26%) |
Sep 17, 2014 | 5.026 | 5.026 | 4.708 | 4.737 | 1,024,279 | -0.25(-5.03%) |
Sep 16, 2014 | 4.920 | 5.103 | 4.833 | 4.987 | 806,702 | +0.09(+1.77%) |
Sep 15, 2014 | 4.746 | 4.968 | 4.727 | 4.901 | 1,041,591 | +0.19(+4.10%) |
Sep 12, 2014 | 4.775 | 4.833 | 4.659 | 4.708 | 1,083,312 | -0.21(-4.31%) |
Sep 11, 2014 | 4.881 | 4.920 | 4.775 | 4.920 | 1,115,970 | -0.02(-0.39%) |
Sep 10, 2014 | 4.901 | 5.007 | 4.862 | 4.939 | 619,214 | -0.08(-1.54%) |
Sep 09, 2014 | 4.881 | 5.065 | 4.833 | 5.016 | 600,499 | +0.09(+1.76%) |
Sep 08, 2014 | 5.045 | 5.069 | 4.843 | 4.930 | 707,257 | -0.15(-3.04%) |
Sep 05, 2014 | 5.065 | 5.151 | 4.958 | 5.084 | 539,343 | +0.05(+0.96%) |
Sep 04, 2014 | 5.286 | 5.402 | 4.958 | 5.036 | 892,520 | -0.23(-4.40%) |
Sep 03, 2014 | 5.402 | 5.442 | 5.258 | 5.267 | 669,060 | -0.14(-2.50%) |
Sep 02, 2014 | 5.576 | 5.586 | 5.325 | 5.402 | 1,001,131 | -0.33(-5.72%) |
Aug 29, 2014 | 5.653 | 5.730 | 5.730 | 5.730 | 470,099 | +0.02(+0.34%) |
Aug 28, 2014 | 5.672 | 5.711 | 5.614 | 5.711 | 452,073 | +0.10(+1.72%) |
Aug 27, 2014 | 5.672 | 5.730 | 5.528 | 5.614 | 543,386 | +0.03(+0.52%) |
Aug 26, 2014 | 5.682 | 5.701 | 5.557 | 5.586 | 652,252 | +0.00(+0.00%) |
Aug 25, 2014 | 5.643 | 5.701 | 5.566 | 5.586 | 436,369 | -0.09(-1.53%) |
Aug 22, 2014 | 5.653 | 5.701 | 5.537 | 5.672 | 345,958 | +0.06(+1.03%) |
Aug 21, 2014 | 5.489 | 5.634 | 5.489 | 5.614 | 652,713 | -0.04(-0.68%) |
Aug 20, 2014 | 5.730 | 5.730 | 5.624 | 5.653 | 481,906 | -0.10(-1.68%) |
Aug 19, 2014 | 5.885 | 5.933 | 5.701 | 5.750 | 591,608 | -0.12(-1.97%) |
Aug 18, 2014 | 5.721 | 5.836 | 5.682 | 5.865 | 362,340 | +0.14(+2.36%) |
Aug 15, 2014 | 5.537 | 5.759 | 5.431 | 5.730 | 721,984 | +0.08(+1.37%) |
Aug 14, 2014 | 5.933 | 5.942 | 5.634 | 5.653 | 677,416 | -0.15(-2.66%) |
Aug 13, 2014 | 5.914 | 5.952 | 5.807 | 5.807 | 685,153 | -0.06(-0.99%) |
Aug 12, 2014 | 5.952 | 6.097 | 5.836 | 5.865 | 978,416 | +0.15(+2.70%) |
Aug 11, 2014 | 5.672 | 5.846 | 5.586 | 5.711 | 1,158,533 | +0.03(+0.51%) |
Aug 08, 2014 | 5.721 | 5.836 | 5.605 | 5.682 | 1,094,516 | -0.10(-1.67%) |
Aug 07, 2014 | 5.991 | 6.010 | 5.730 | 5.778 | 1,567,231 | -0.25(-4.16%) |
Aug 06, 2014 | 6.521 | 6.531 | 5.904 | 6.029 | 2,485,721 | -0.45(-6.99%) |
Aug 05, 2014 | 6.434 | 6.550 | 6.213 | 6.483 | 817,843 | +0.13(+1.97%) |
Aug 04, 2014 | 6.608 | 6.608 | 6.198 | 6.357 | 678,999 | -0.25(-3.80%) |
Aug 01, 2014 | 6.589 | 6.724 | 6.463 | 6.608 | 656,650 | +0.06(+0.88%) |
Jul 31, 2014 | 6.483 | 6.608 | 6.386 | 6.550 | 755,399 | -0.06(-0.88%) |
Jul 30, 2014 | 6.589 | 6.685 | 6.454 | 6.608 | 656,506 | +0.01(+0.15%) |
Jul 29, 2014 | 6.753 | 6.817 | 6.589 | 6.598 | 578,697 | -0.14(-2.15%) |
Jul 28, 2014 | 6.637 | 6.772 | 6.550 | 6.743 | 657,822 | +0.11(+1.60%) |
Jul 25, 2014 | 6.203 | 6.637 | 6.193 | 6.637 | 736,478 | +0.41(+6.50%) |
Jul 24, 2014 | 6.367 | 6.425 | 6.222 | 6.232 | 645,123 | -0.20(-3.15%) |
Jul 23, 2014 | 6.618 | 6.658 | 6.338 | 6.434 | 845,782 | -0.16(-2.49%) |
Jul 22, 2014 | 6.695 | 6.753 | 6.560 | 6.598 | 459,872 | -0.10(-1.44%) |
Jul 21, 2014 | 6.676 | 6.734 | 6.550 | 6.695 | 496,921 | +0.10(+1.46%) |
Jul 18, 2014 | 6.695 | 6.695 | 6.483 | 6.598 | 524,598 | -0.16(-2.43%) |
Jul 17, 2014 | 6.463 | 6.762 | 6.367 | 6.762 | 1,066,160 | +0.37(+5.73%) |
Jul 16, 2014 | 6.348 | 6.512 | 6.270 | 6.396 | 987,977 | -0.07(-1.04%) |
Jul 15, 2014 | 6.695 | 6.898 | 6.406 | 6.463 | 1,122,756 | -0.29(-4.29%) |
Jul 14, 2014 | 6.608 | 6.936 | 6.521 | 6.753 | 1,313,524 | -0.26(-3.71%) |
Jul 11, 2014 | 6.820 | 7.033 | 6.753 | 7.013 | 1,220,765 | +0.17(+2.54%) |
Jul 10, 2014 | 7.370 | 7.409 | 6.796 | 6.840 | 1,864,909 | -0.43(-5.97%) |
Jul 09, 2014 | 6.936 | 7.418 | 6.907 | 7.274 | 2,121,778 | +0.39(+5.60%) |
Jul 08, 2014 | 6.781 | 6.898 | 6.608 | 6.888 | 1,256,474 | +0.21(+3.18%) |
Jul 07, 2014 | 6.753 | 6.878 | 6.637 | 6.676 | 694,604 | -0.17(-2.54%) |
Jul 03, 2014 | 6.608 | 6.849 | 6.849 | 6.849 | 676,176 | +0.14(+2.16%) |
Jul 02, 2014 | 6.608 | 6.753 | 6.512 | 6.705 | 704,246 | +0.14(+2.06%) |
Jul 01, 2014 | 6.734 | 6.734 | 6.522 | 6.570 | 611,149 | -0.11(-1.59%) |
Jun 30, 2014 | 6.406 | 6.685 | 6.184 | 6.676 | 1,120,363 | +0.23(+3.59%) |
Jun 27, 2014 | 6.521 | 6.666 | 6.379 | 6.444 | 822,476 | -0.10(-1.47%) |
Jun 26, 2014 | 6.570 | 6.685 | 6.454 | 6.541 | 1,243,795 | -0.11(-1.60%) |
Jun 25, 2014 | 6.560 | 6.830 | 6.560 | 6.647 | 1,050,449 | +0.06(+0.88%) |
Jun 24, 2014 | 6.907 | 6.975 | 6.589 | 6.589 | 1,505,668 | -0.30(-4.34%) |
Jun 23, 2014 | 6.743 | 6.984 | 6.656 | 6.888 | 1,047,553 | +0.15(+2.29%) |
Jun 20, 2014 | 6.782 | 6.811 | 6.492 | 6.734 | 4,502,597 | -0.11(-1.55%) |
Jun 19, 2014 | 6.512 | 6.878 | 6.512 | 6.840 | 2,602,589 | +0.41(+6.46%) |
Jun 18, 2014 | 6.126 | 6.473 | 6.097 | 6.425 | 1,603,031 | +0.26(+4.23%) |
Jun 17, 2014 | 5.885 | 6.270 | 5.701 | 6.164 | 1,638,480 | +0.13(+2.08%) |
Jun 16, 2014 | 5.952 | 6.116 | 5.894 | 6.039 | 1,510,388 | +0.13(+2.12%) |
Jun 13, 2014 | 5.914 | 5.942 | 5.682 | 5.914 | 704,031 | +0.01(+0.16%) |
Jun 12, 2014 | 5.508 | 5.923 | 5.479 | 5.904 | 1,190,122 | +0.47(+8.70%) |
Jun 11, 2014 | 5.219 | 5.431 | 5.204 | 5.431 | 470,342 | +0.24(+4.65%) |
Jun 10, 2014 | 5.016 | 5.219 | 4.978 | 5.190 | 543,635 | +0.13(+2.48%) |
Jun 06, 2014 | 5.074 | 5.084 | 4.987 | 5.065 | 328,599 | -0.03(-0.57%) |
Jun 05, 2014 | 5.065 | 5.132 | 5.016 | 5.094 | 574,781 | +0.07(+1.34%) |
Jun 04, 2014 | 5.026 | 5.122 | 4.968 | 5.026 | 865,615 | -0.02(-0.38%) |
Jun 03, 2014 | 5.026 | 5.151 | 4.901 | 5.045 | 490,742 | +0.00(+0.00%) |