Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.335 | 4.570 | 4.291 | 4.520 | 1,073,241 | +0.10(+2.26%) |
Aug 28, 2015 | 4.260 | 4.470 | 4.330 | 4.420 | 427,726 | +0.09(+2.08%) |
Aug 27, 2015 | 4.210 | 4.350 | 4.200 | 4.330 | 1,067,474 | +0.24(+5.87%) |
Aug 26, 2015 | 4.020 | 4.090 | 3.970 | 4.090 | 447,814 | +0.11(+2.76%) |
Aug 25, 2015 | 4.075 | 4.080 | 3.950 | 3.980 | 690,529 | +0.16(+4.19%) |
Aug 24, 2015 | 3.755 | 3.910 | 3.700 | 3.820 | 1,622,643 | -0.17(-4.14%) |
Aug 21, 2015 | 4.075 | 4.100 | 3.980 | 3.985 | 828,463 | -0.17(-3.98%) |
Aug 20, 2015 | 4.180 | 4.200 | 4.140 | 4.150 | 381,314 | -0.03(-0.72%) |
Aug 19, 2015 | 4.280 | 4.290 | 4.170 | 4.180 | 689,260 | -0.11(-2.56%) |
Aug 18, 2015 | 4.300 | 4.320 | 4.280 | 4.290 | 372,567 | -0.05(-1.15%) |
Aug 17, 2015 | 4.360 | 4.380 | 4.320 | 4.340 | 333,998 | -0.05(-1.14%) |
Aug 14, 2015 | 4.430 | 4.460 | 4.390 | 4.390 | 279,536 | +0.02(+0.46%) |
Aug 13, 2015 | 4.400 | 4.410 | 4.350 | 4.370 | 194,560 | -0.07(-1.58%) |
Aug 12, 2015 | 4.390 | 4.440 | 4.340 | 4.440 | 295,137 | +0.07(+1.60%) |
Aug 11, 2015 | 4.400 | 4.400 | 4.330 | 4.370 | 409,758 | -0.08(-1.80%) |
Aug 10, 2015 | 4.300 | 4.470 | 4.290 | 4.450 | 673,247 | +0.10(+2.30%) |
Aug 07, 2015 | 4.340 | 4.390 | 4.310 | 4.350 | 412,223 | -0.01(-0.23%) |
Aug 06, 2015 | 4.341 | 4.380 | 4.300 | 4.360 | 382,082 | -0.09(-2.13%) |
Aug 05, 2015 | 4.535 | 4.560 | 4.420 | 4.455 | 991,834 | +0.00(+0.11%) |
Aug 04, 2015 | 4.455 | 4.510 | 4.420 | 4.450 | 556,366 | +0.04(+1.02%) |
Aug 03, 2015 | 4.450 | 4.500 | 4.380 | 4.405 | 609,116 | -0.18(-4.03%) |
Jul 31, 2015 | 4.610 | 4.641 | 4.570 | 4.590 | 313,143 | -0.04(-0.76%) |
Jul 30, 2015 | 4.660 | 4.665 | 4.610 | 4.625 | 309,164 | -0.01(-0.32%) |
Jul 29, 2015 | 4.550 | 4.670 | 4.530 | 4.640 | 5,240,220 | +0.18(+4.01%) |
Jul 28, 2015 | 4.440 | 4.470 | 4.380 | 4.461 | 349,027 | +0.01(+0.25%) |
Jul 27, 2015 | 4.460 | 4.520 | 4.430 | 4.450 | 521,581 | -0.17(-3.68%) |
Jul 24, 2015 | 4.640 | 4.650 | 4.600 | 4.620 | 340,050 | -0.09(-1.91%) |
Jul 23, 2015 | 4.790 | 4.800 | 4.710 | 4.710 | 522,947 | -0.11(-2.28%) |
Jul 22, 2015 | 4.860 | 4.890 | 4.800 | 4.820 | 359,406 | -0.12(-2.43%) |
Jul 21, 2015 | 4.960 | 4.969 | 4.920 | 4.940 | 257,365 | +0.02(+0.41%) |
Jul 20, 2015 | 4.930 | 4.960 | 4.900 | 4.920 | 369,000 | -0.09(-1.80%) |
Jul 17, 2015 | 5.050 | 5.070 | 5.000 | 5.010 | 200,857 | -0.02(-0.40%) |
Jul 16, 2015 | 5.040 | 5.070 | 5.030 | 5.030 | 306,566 | +0.07(+1.41%) |
Jul 15, 2015 | 4.995 | 5.010 | 4.920 | 4.960 | 410,067 | -0.18(-3.50%) |
Jul 14, 2015 | 5.070 | 5.150 | 5.070 | 5.140 | 306,035 | +0.05(+0.98%) |
Jul 13, 2015 | 5.060 | 5.140 | 5.040 | 5.090 | 275,553 | -0.02(-0.39%) |
Jul 10, 2015 | 5.050 | 5.120 | 5.050 | 5.110 | 285,100 | +0.15(+3.02%) |
Jul 09, 2015 | 4.970 | 5.010 | 4.960 | 4.960 | 255,221 | +0.10(+2.06%) |
Jul 08, 2015 | 4.880 | 4.910 | 4.840 | 4.860 | 345,188 | -0.18(-3.60%) |
Jul 07, 2015 | 4.990 | 5.050 | 4.880 | 5.042 | 669,890 | +0.06(+1.23%) |
Jul 06, 2015 | 5.040 | 5.050 | 4.960 | 4.980 | 583,460 | -0.24(-4.60%) |
Jul 02, 2015 | 5.220 | 5.220 | 5.220 | 0 | +0.05(+0.97%) | |
Jul 01, 2015 | 5.250 | 5.260 | 5.160 | 5.170 | 180,932 | -0.10(-1.90%) |
Jun 30, 2015 | 5.120 | 5.280 | 5.100 | 5.270 | 449,207 | +0.19(+3.74%) |
Jun 29, 2015 | 5.165 | 5.177 | 5.070 | 5.080 | 501,599 | -0.18(-3.51%) |
Jun 26, 2015 | 5.220 | 5.270 | 5.200 | 5.265 | 252,098 | +0.01(+0.29%) |
Jun 25, 2015 | 5.310 | 5.320 | 5.230 | 5.250 | 266,339 | -0.06(-1.13%) |
Jun 24, 2015 | 5.368 | 5.390 | 5.300 | 5.310 | 2,057,398 | -0.13(-2.39%) |
Jun 23, 2015 | 5.360 | 5.440 | 5.340 | 5.440 | 278,309 | -0.03(-0.55%) |
Jun 22, 2015 | 5.470 | 5.490 | 5.450 | 5.470 | 417,946 | +0.09(+1.67%) |
Jun 19, 2015 | 5.400 | 5.440 | 5.370 | 5.380 | 353,173 | -0.10(-1.82%) |
Jun 18, 2015 | 5.478 | 5.520 | 5.433 | 5.480 | 349,368 | +0.01(+0.18%) |
Jun 17, 2015 | 5.420 | 5.490 | 5.370 | 5.470 | 343,776 | +0.06(+1.11%) |
Jun 16, 2015 | 5.390 | 5.430 | 5.360 | 5.410 | 222,942 | +0.13(+2.46%) |
Jun 15, 2015 | 5.184 | 5.300 | 5.180 | 5.280 | 437,898 | +0.09(+1.73%) |
Jun 12, 2015 | 5.260 | 5.190 | 5.190 | 316,952 | -0.10(-1.89%) | |
Jun 11, 2015 | 5.266 | 5.320 | 5.250 | 5.290 | 223,179 | -0.03(-0.56%) |
Jun 10, 2015 | 5.410 | 5.420 | 5.300 | 5.320 | 625,696 | +0.11(+2.11%) |
Jun 09, 2015 | 5.180 | 5.240 | 5.170 | 5.210 | 488,944 | +0.16(+3.17%) |
Jun 08, 2015 | 5.054 | 5.100 | 5.020 | 5.050 | 1,494,768 | +0.07(+1.41%) |
Jun 05, 2015 | 5.020 | 4.900 | 4.980 | 3,098,940 | +0.08(+1.63%) | |
Jun 04, 2015 | 5.080 | 5.090 | 4.900 | 4.900 | 725,670 | -0.29(-5.59%) |
Jun 03, 2015 | 5.146 | 5.230 | 5.140 | 5.190 | 478,843 | -0.12(-2.26%) |
Jun 02, 2015 | 5.180 | 5.350 | 5.170 | 5.310 | 659,873 | +0.12(+2.41%) |
Jun 01, 2015 | 5.280 | 5.280 | 5.170 | 5.185 | 528,701 | -0.18(-3.26%) |
May 29, 2015 | 5.450 | 5.460 | 5.330 | 5.360 | 1,317,764 | -0.21(-3.86%) |
May 28, 2015 | 5.555 | 5.580 | 5.510 | 5.575 | 1,061,671 | -0.08(-1.50%) |
May 27, 2015 | 5.584 | 5.710 | 5.580 | 5.660 | 340,941 | -0.04(-0.63%) |
May 26, 2015 | 5.750 | 5.760 | 5.680 | 5.696 | 614,272 | -0.21(-3.62%) |
May 22, 2015 | 5.910 | 5.910 | 5.910 | 0 | +0.02(+0.34%) | |
May 21, 2015 | 5.800 | 5.920 | 5.760 | 5.890 | 855,698 | +0.01(+0.17%) |
May 20, 2015 | 5.820 | 5.900 | 5.820 | 5.880 | 468,884 | -0.14(-2.33%) |
May 19, 2015 | 6.010 | 6.060 | 6.000 | 6.020 | 650,604 | -0.15(-2.43%) |
May 18, 2015 | 6.220 | 6.230 | 6.150 | 6.170 | 400,466 | +0.00(+0.00%) |
May 15, 2015 | 6.090 | 6.170 | 6.040 | 6.170 | 568,957 | +0.03(+0.49%) |
May 14, 2015 | 6.090 | 6.150 | 6.070 | 6.140 | 739,795 | +0.00(+0.00%) |
May 13, 2015 | 6.235 | 6.250 | 6.140 | 6.140 | 537,453 | +0.01(+0.16%) |
May 12, 2015 | 6.000 | 6.130 | 6.000 | 6.130 | 666,947 | +0.09(+1.49%) |
May 11, 2015 | 6.064 | 6.095 | 6.020 | 6.040 | 295,333 | -0.06(-0.98%) |
May 08, 2015 | 6.030 | 6.110 | 6.030 | 6.100 | 417,604 | +0.07(+1.16%) |
May 07, 2015 | 6.040 | 6.100 | 5.960 | 6.030 | 767,915 | -0.05(-0.82%) |
May 06, 2015 | 6.195 | 6.230 | 6.040 | 6.080 | 1,660,990 | -0.02(-0.33%) |
May 05, 2015 | 6.220 | 6.230 | 6.100 | 6.100 | 611,850 | +0.18(+3.04%) |
May 04, 2015 | 5.925 | 5.950 | 5.910 | 5.920 | 279,438 | -0.02(-0.34%) |
May 01, 2015 | 5.950 | 5.980 | 5.880 | 5.940 | 255,949 | +0.06(+1.02%) |
Apr 30, 2015 | 5.865 | 5.960 | 5.840 | 5.880 | 771,247 | -0.07(-1.18%) |
Apr 29, 2015 | 5.924 | 6.000 | 5.880 | 5.950 | 596,590 | +0.03(+0.51%) |
Apr 28, 2015 | 5.825 | 5.980 | 5.810 | 5.920 | 587,550 | +0.11(+1.89%) |
Apr 27, 2015 | 5.960 | 5.970 | 5.800 | 5.810 | 982,936 | -0.16(-2.68%) |
Apr 24, 2015 | 5.970 | 6.000 | 5.920 | 5.970 | 826,326 | +0.08(+1.36%) |
Apr 23, 2015 | 5.760 | 5.910 | 5.750 | 5.890 | 529,367 | +0.13(+2.26%) |
Apr 22, 2015 | 5.730 | 5.760 | 5.650 | 5.760 | 1,052,399 | -0.02(-0.35%) |
Apr 21, 2015 | 5.744 | 5.810 | 5.740 | 5.780 | 362,823 | +0.05(+0.87%) |
Apr 20, 2015 | 5.740 | 5.830 | 5.710 | 5.730 | 608,973 | -0.02(-0.35%) |
Apr 17, 2015 | 5.845 | 5.860 | 5.580 | 5.750 | 1,968,981 | -0.33(-5.43%) |
Apr 16, 2015 | 5.975 | 6.130 | 5.970 | 6.080 | 1,380,576 | +0.05(+0.83%) |
Apr 15, 2015 | 5.870 | 6.030 | 5.850 | 6.030 | 1,349,401 | +0.40(+7.09%) |
Apr 14, 2015 | 5.536 | 5.650 | 5.510 | 5.631 | 720,692 | +0.04(+0.72%) |
Apr 13, 2015 | 5.640 | 5.650 | 5.570 | 5.591 | 676,558 | +0.06(+1.02%) |
Apr 10, 2015 | 5.600 | 5.680 | 5.505 | 5.535 | 874,857 | -0.10(-1.84%) |
Apr 09, 2015 | 5.630 | 5.670 | 5.570 | 5.638 | 2,328,231 | +0.25(+4.61%) |
Apr 08, 2015 | 5.425 | 5.430 | 5.340 | 5.390 | 1,470,940 | +0.13(+2.47%) |
Apr 07, 2015 | 5.340 | 5.350 | 5.210 | 5.260 | 739,542 | +0.01(+0.19%) |
Apr 06, 2015 | 5.135 | 5.270 | 5.120 | 5.250 | 962,810 | +0.16(+3.14%) |
Apr 02, 2015 | 5.090 | 5.090 | 5.090 | 0 | +0.16(+3.25%) | |
Apr 01, 2015 | 4.880 | 4.950 | 4.760 | 4.930 | 983,217 | +0.21(+4.56%) |
Mar 31, 2015 | 4.750 | 4.760 | 4.700 | 4.715 | 629,843 | -0.00(-0.11%) |
Mar 30, 2015 | 4.705 | 4.750 | 4.700 | 4.720 | 539,319 | +0.17(+3.74%) |
Mar 27, 2015 | 4.640 | 4.670 | 4.550 | 4.550 | 732,295 | -0.04(-0.76%) |
Mar 26, 2015 | 4.690 | 4.579 | 4.585 | 697,025 | -0.11(-2.24%) | |
Mar 25, 2015 | 4.700 | 4.740 | 4.610 | 4.690 | 567,275 | -0.02(-0.42%) |
Mar 24, 2015 | 4.660 | 4.720 | 4.640 | 4.710 | 1,310,087 | +0.14(+3.09%) |
Mar 23, 2015 | 4.550 | 4.580 | 4.500 | 4.569 | 457,395 | -0.02(-0.46%) |
Mar 20, 2015 | 4.555 | 4.635 | 4.500 | 4.590 | 423,060 | +0.07(+1.55%) |
Mar 19, 2015 | 4.580 | 4.610 | 4.480 | 4.520 | 723,968 | -0.15(-3.21%) |
Mar 18, 2015 | 4.540 | 4.730 | 4.510 | 4.670 | 4,036,706 | +0.15(+3.32%) |
Mar 17, 2015 | 4.500 | 4.560 | 4.470 | 4.520 | 834,836 | -0.01(-0.22%) |
Mar 16, 2015 | 4.530 | 4.540 | 4.460 | 4.530 | 480,459 | -0.05(-1.09%) |
Mar 13, 2015 | 4.680 | 4.710 | 4.550 | 4.580 | 1,087,348 | -0.16(-3.38%) |
Mar 12, 2015 | 4.825 | 4.830 | 4.700 | 4.740 | 587,809 | -0.04(-0.73%) |
Mar 11, 2015 | 4.770 | 4.820 | 4.690 | 4.775 | 237,070 | +0.03(+0.53%) |
Mar 10, 2015 | 4.820 | 4.840 | 4.720 | 4.750 | 946,979 | -0.16(-3.26%) |
Mar 09, 2015 | 4.968 | 5.100 | 4.910 | 4.910 | 803,444 | -0.12(-2.39%) |
Mar 06, 2015 | 5.100 | 5.130 | 5.000 | 5.030 | 813,661 | -0.10(-1.95%) |
Mar 05, 2015 | 5.160 | 5.170 | 5.080 | 5.130 | 436,502 | +0.10(+2.09%) |
Mar 04, 2015 | 5.150 | 4.940 | 5.025 | 1,395,710 | -0.12(-2.43%) | |
Mar 03, 2015 | 5.160 | 5.170 | 5.120 | 5.150 | 320,823 | +0.15(+3.00%) |
Mar 02, 2015 | 5.030 | 5.060 | 4.990 | 5.000 | 899,436 | -0.00(-0.10%) |
Feb 27, 2015 | 4.895 | 5.020 | 4.880 | 5.005 | 606,076 | +0.10(+2.14%) |
Feb 26, 2015 | 5.020 | 5.060 | 4.860 | 4.900 | 770,833 | -0.07(-1.41%) |
Feb 25, 2015 | 4.860 | 4.990 | 4.850 | 4.970 | 274,312 | +0.00(+0.00%) |
Feb 24, 2015 | 4.940 | 4.980 | 4.900 | 4.970 | 339,832 | +0.08(+1.64%) |
Feb 23, 2015 | 4.950 | 4.990 | 4.870 | 4.890 | 755,665 | -0.26(-5.05%) |
Feb 20, 2015 | 5.130 | 5.190 | 5.070 | 5.150 | 488,665 | -0.12(-2.28%) |
Feb 19, 2015 | 5.095 | 5.300 | 5.070 | 5.270 | 508,118 | -0.09(-1.68%) |
Feb 18, 2015 | 5.440 | 5.462 | 5.330 | 5.360 | 1,606,015 | +0.18(+3.45%) |
Feb 17, 2015 | 5.222 | 5.230 | 5.073 | 5.181 | 763,606 | +0.04(+0.80%) |
Feb 13, 2015 | 5.140 | 5.140 | 5.140 | 0 | +0.19(+3.94%) | |
Feb 12, 2015 | 4.770 | 4.950 | 4.770 | 4.945 | 1,396,499 | +0.25(+5.44%) |
Feb 11, 2015 | 4.610 | 4.720 | 4.560 | 4.690 | 849,025 | +0.06(+1.30%) |
Feb 10, 2015 | 4.570 | 4.630 | 4.450 | 4.630 | 384,265 | +0.09(+1.98%) |
Feb 09, 2015 | 4.560 | 4.600 | 4.540 | 4.540 | 687,023 | +0.01(+0.22%) |
Feb 06, 2015 | 4.540 | 4.560 | 4.451 | 4.530 | 1,428,421 | +0.07(+1.54%) |
Feb 05, 2015 | 4.390 | 4.483 | 4.380 | 4.462 | 776,562 | +0.22(+5.22%) |
Feb 04, 2015 | 4.285 | 4.330 | 4.180 | 4.240 | 1,451,033 | -0.12(-2.75%) |
Feb 03, 2015 | 4.230 | 4.370 | 4.200 | 4.360 | 1,523,082 | +0.27(+6.64%) |
Feb 02, 2015 | 4.050 | 4.090 | 4.020 | 4.088 | 1,360,035 | -0.11(-2.54%) |
Jan 30, 2015 | 4.086 | 4.240 | 4.050 | 4.195 | 2,315,079 | -0.12(-2.89%) |
Jan 29, 2015 | 4.380 | 4.380 | 4.240 | 4.320 | 855,444 | -0.09(-2.04%) |
Jan 28, 2015 | 4.465 | 4.470 | 4.410 | 4.410 | 1,108,061 | -0.15(-3.29%) |
Jan 27, 2015 | 4.520 | 4.610 | 4.470 | 4.560 | 697,313 | +0.14(+3.24%) |
Jan 26, 2015 | 4.564 | 4.595 | 4.350 | 4.417 | 2,100,202 | -0.41(-8.46%) |
Jan 23, 2015 | 4.778 | 4.860 | 4.760 | 4.825 | 1,340,542 | +0.04(+0.73%) |
Jan 22, 2015 | 4.730 | 4.810 | 4.710 | 4.790 | 775,716 | +0.20(+4.24%) |
Jan 21, 2015 | 4.600 | 4.640 | 4.570 | 4.595 | 670,512 | +0.08(+1.66%) |
Jan 20, 2015 | 4.610 | 4.630 | 4.500 | 4.520 | 1,355,094 | -0.15(-3.25%) |
Jan 16, 2015 | 4.672 | 4.672 | 4.672 | 0 | +0.16(+3.59%) | |
Jan 15, 2015 | 4.660 | 4.680 | 4.500 | 4.510 | 1,404,946 | -0.16(-3.43%) |
Jan 14, 2015 | 4.500 | 4.700 | 4.470 | 4.670 | 1,798,301 | +0.17(+3.78%) |
Jan 13, 2015 | 4.500 | 2,026,734 | -0.06(-1.32%) | |||
Jan 12, 2015 | 4.545 | 4.640 | 4.450 | 4.560 | 1,193,458 | -0.15(-3.18%) |
Jan 09, 2015 | 4.640 | 4.750 | 4.600 | 4.710 | 1,015,272 | -0.18(-3.68%) |
Jan 08, 2015 | 4.900 | 5.000 | 4.850 | 4.890 | 797,949 | +0.24(+5.16%) |
Jan 07, 2015 | 4.550 | 4.680 | 4.530 | 4.650 | 538,606 | +0.24(+5.44%) |
Jan 06, 2015 | 4.420 | 4.538 | 4.350 | 4.410 | 731,285 | -0.04(-0.90%) |
Jan 05, 2015 | 4.510 | 4.545 | 4.440 | 4.450 | 1,736,551 | -0.11(-2.40%) |
Jan 02, 2015 | 4.624 | 4.650 | 4.460 | 4.559 | 693,734 | +0.03(+0.65%) |
Dec 31, 2014 | 4.530 | 4.530 | 4.530 | 0 | -0.25(-5.13%) | |
Dec 30, 2014 | 4.690 | 4.790 | 4.600 | 4.775 | 1,749,034 | +0.19(+4.03%) |
Dec 29, 2014 | 4.740 | 4.770 | 4.540 | 4.590 | 1,710,290 | -0.38(-7.65%) |
Dec 26, 2014 | 5.092 | 5.100 | 4.950 | 4.970 | 812,859 | -0.07(-1.39%) |
Dec 24, 2014 | 5.040 | 5.040 | 5.040 | 0 | +0.20(+4.02%) | |
Dec 23, 2014 | 4.916 | 4.920 | 4.750 | 4.845 | 2,007,948 | -0.07(-1.32%) |
Dec 22, 2014 | 5.130 | 5.140 | 4.840 | 4.910 | 2,489,151 | +0.09(+1.97%) |
Dec 19, 2014 | 4.558 | 4.840 | 4.520 | 4.815 | 2,054,566 | +0.45(+10.18%) |
Dec 18, 2014 | 4.570 | 4.670 | 4.330 | 4.370 | 6,809,333 | -0.25(-5.51%) |
Dec 17, 2014 | 4.240 | 4.650 | 3.792 | 4.625 | 5,447,560 | +0.63(+15.77%) |
Dec 16, 2014 | 4.240 | 3.995 | 6,778,307 | -0.05(-1.36%) | ||
Dec 15, 2014 | 4.270 | 4.320 | 4.000 | 4.050 | 4,293,138 | -0.56(-12.15%) |
Dec 12, 2014 | 4.740 | 4.770 | 4.600 | 4.610 | 2,307,384 | -0.12(-2.54%) |
Dec 11, 2014 | 4.870 | 4.880 | 4.730 | 4.730 | 2,116,323 | -0.24(-4.82%) |
Dec 10, 2014 | 5.100 | 5.120 | 4.925 | 4.970 | 2,118,554 | -0.11(-2.18%) |
Dec 09, 2014 | 5.070 | 5.100 | 5.019 | 5.080 | 2,004,444 | -0.02(-0.39%) |
Dec 08, 2014 | 5.155 | 5.170 | 5.050 | 5.100 | 1,992,627 | -0.29(-5.47%) |
Dec 05, 2014 | 5.320 | 5.420 | 5.290 | 5.395 | 1,284,967 | +0.03(+0.65%) |
Dec 04, 2014 | 5.428 | 5.460 | 5.350 | 5.360 | 1,368,538 | -0.20(-3.60%) |
Dec 03, 2014 | 5.450 | 5.615 | 5.450 | 5.560 | 1,146,228 | +0.11(+2.02%) |
Dec 02, 2014 | 5.508 | 5.520 | 5.380 | 5.450 | 2,119,109 | -0.24(-4.22%) |
Dec 01, 2014 | 5.550 | 5.720 | 5.505 | 5.690 | 2,237,050 | -0.10(-1.73%) |
Nov 28, 2014 | 5.870 | 5.880 | 5.780 | 5.790 | 1,968,042 | -0.45(-7.21%) |
Nov 26, 2014 | 6.240 | 6.240 | 6.240 | 0 | -0.04(-0.56%) | |
Nov 25, 2014 | 6.365 | 6.390 | 6.260 | 6.275 | 1,184,855 | -0.21(-3.24%) |
Nov 24, 2014 | 6.466 | 6.500 | 6.432 | 6.485 | 1,295,551 | +0.10(+1.49%) |
Nov 21, 2014 | 6.410 | 6.430 | 6.330 | 6.390 | 641,203 | +0.11(+1.75%) |
Nov 20, 2014 | 6.250 | 6.300 | 6.230 | 6.280 | 882,446 | +0.07(+1.05%) |
Nov 19, 2014 | 6.210 | 6.251 | 6.180 | 6.215 | 1,389,346 | +0.12(+1.89%) |
Nov 18, 2014 | 6.140 | 6.160 | 6.093 | 6.100 | 782,153 | +0.02(+0.33%) |
Nov 17, 2014 | 6.140 | 6.030 | 6.080 | 1,070,364 | -0.06(-0.98%) | |
Nov 14, 2014 | 6.020 | 6.150 | 6.020 | 6.140 | 650,758 | +0.04(+0.66%) |
Nov 13, 2014 | 6.184 | 6.200 | 6.070 | 6.100 | 1,370,262 | -0.19(-3.02%) |
Nov 12, 2014 | 6.250 | 6.350 | 6.240 | 6.290 | 795,907 | +0.03(+0.48%) |
Nov 11, 2014 | 6.270 | 6.360 | 6.190 | 6.260 | 818,932 | -0.10(-1.57%) |
Nov 10, 2014 | 6.430 | 6.450 | 6.350 | 6.360 | 857,572 | +0.06(+0.97%) |
Nov 07, 2014 | 6.220 | 6.300 | 6.200 | 6.299 | 630,750 | +0.08(+1.27%) |
Nov 06, 2014 | 6.360 | 6.380 | 6.180 | 6.220 | 1,098,659 | -0.24(-3.72%) |
Nov 05, 2014 | 6.490 | 6.490 | 6.400 | 6.460 | 568,362 | -0.11(-1.67%) |
Nov 04, 2014 | 6.568 | 6.590 | 6.500 | 6.570 | 389,635 | -0.05(-0.76%) |
Nov 03, 2014 | 6.650 | 6.680 | 6.550 | 6.620 | 688,295 | +0.02(+0.33%) |
Oct 31, 2014 | 6.600 | 6.630 | 6.550 | 6.598 | 1,110,677 | -0.10(-1.52%) |
Oct 30, 2014 | 6.645 | 6.790 | 6.640 | 6.700 | 1,122,111 | +0.28(+4.28%) |
Oct 29, 2014 | 6.515 | 6.530 | 6.410 | 6.425 | 564,885 | -0.04(-0.70%) |
Oct 28, 2014 | 6.430 | 6.480 | 6.410 | 6.470 | 591,441 | +0.04(+0.69%) |
Oct 27, 2014 | 6.360 | 6.440 | 6.530 | 6.426 | 1,224,439 | -0.10(-1.60%) |
Oct 24, 2014 | 6.435 | 6.560 | 6.380 | 6.530 | 667,980 | +0.10(+1.59%) |
Oct 23, 2014 | 6.420 | 6.470 | 6.400 | 6.428 | 506,128 | -0.01(-0.19%) |
Oct 22, 2014 | 6.490 | 6.512 | 6.410 | 6.440 | 748,989 | -0.17(-2.57%) |
Oct 21, 2014 | 6.580 | 6.630 | 6.570 | 6.610 | 747,433 | +0.04(+0.61%) |
Oct 20, 2014 | 6.545 | 6.590 | 6.540 | 6.570 | 630,765 | -0.07(-1.05%) |
Oct 17, 2014 | 6.613 | 6.720 | 6.590 | 6.640 | 429,319 | +0.07(+1.07%) |
Oct 16, 2014 | 6.460 | 6.650 | 6.450 | 6.570 | 1,278,820 | -0.12(-1.79%) |
Oct 15, 2014 | 6.660 | 6.710 | 6.530 | 6.690 | 1,126,692 | +0.08(+1.21%) |
Oct 14, 2014 | 6.720 | 6.740 | 6.550 | 6.610 | 719,893 | -0.11(-1.64%) |
Oct 13, 2014 | 6.755 | 6.780 | 6.700 | 6.720 | 446,304 | +0.07(+1.05%) |
Oct 10, 2014 | 6.610 | 6.750 | 6.600 | 6.650 | 3,287,139 | -0.11(-1.63%) |
Oct 09, 2014 | 6.800 | 6.810 | 6.710 | 6.760 | 785,243 | -0.12(-1.74%) |
Oct 08, 2014 | 6.820 | 6.890 | 6.720 | 6.880 | 1,158,666 | +0.00(+0.00%) |
Oct 07, 2014 | 6.940 | 6.940 | 6.860 | 6.880 | 656,086 | -0.14(-2.02%) |
Oct 06, 2014 | 7.000 | 7.040 | 6.950 | 7.022 | 501,779 | +0.09(+1.33%) |
Oct 03, 2014 | 6.885 | 6.960 | 6.870 | 6.930 | 811,029 | +0.05(+0.73%) |
Oct 02, 2014 | 6.850 | 6.920 | 6.780 | 6.880 | 740,429 | -0.08(-1.15%) |
Oct 01, 2014 | 7.020 | 7.030 | 6.910 | 6.960 | 768,317 | -0.02(-0.29%) |
Sep 30, 2014 | 7.000 | 7.070 | 6.960 | 6.980 | 629,418 | +0.00(+0.00%) |
Sep 29, 2014 | 6.946 | 7.000 | 6.920 | 6.980 | 993,577 | -0.17(-2.38%) |
Sep 26, 2014 | 6.976 | 7.160 | 6.975 | 7.150 | 853,418 | +0.04(+0.56%) |
Sep 25, 2014 | 7.190 | 7.200 | 7.060 | 7.110 | 689,652 | -0.19(-2.60%) |
Sep 24, 2014 | 7.240 | 7.310 | 7.200 | 7.300 | 942,373 | +0.17(+2.38%) |
Sep 23, 2014 | 7.050 | 7.160 | 7.040 | 7.130 | 499,903 | +0.10(+1.42%) |
Sep 22, 2014 | 7.075 | 7.080 | 7.000 | 7.030 | 800,754 | -0.05(-0.71%) |
Sep 19, 2014 | 7.130 | 7.170 | 7.055 | 7.080 | 577,419 | -0.07(-0.98%) |
Sep 18, 2014 | 7.190 | 7.220 | 7.090 | 7.150 | 470,127 | -0.04(-0.56%) |
Sep 17, 2014 | 7.175 | 7.240 | 7.160 | 7.190 | 681,466 | -0.08(-1.17%) |
Sep 16, 2014 | 7.170 | 7.370 | 7.150 | 7.275 | 542,856 | +0.14(+1.89%) |
Sep 15, 2014 | 7.115 | 7.150 | 7.100 | 7.140 | 920,254 | -0.18(-2.46%) |
Sep 12, 2014 | 7.290 | 7.330 | 7.200 | 7.320 | 580,151 | -0.04(-0.54%) |
Sep 11, 2014 | 7.280 | 7.360 | 7.270 | 7.360 | 2,105,320 | -0.19(-2.52%) |
Sep 10, 2014 | 7.455 | 7.560 | 7.430 | 7.550 | 510,122 | +0.10(+1.34%) |
Sep 09, 2014 | 7.520 | 7.550 | 7.410 | 7.450 | 382,568 | -0.09(-1.19%) |
Sep 08, 2014 | 7.460 | 7.600 | 7.420 | 7.540 | 811,616 | -0.04(-0.53%) |
Sep 05, 2014 | 7.585 | 7.605 | 7.470 | 7.580 | 928,395 | +0.26(+3.55%) |
Sep 04, 2014 | 7.529 | 7.530 | 7.310 | 7.320 | 1,137,954 | -0.21(-2.79%) |
Sep 03, 2014 | 7.560 | 7.570 | 7.500 | 7.530 | 1,532,285 | +0.41(+5.74%) |