Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.490 | 2.590 | 2.480 | 2.530 | 1,012,650 | +0.02(+0.80%) |
May 28, 2015 | 2.490 | 2.560 | 2.460 | 2.510 | 804,788 | -0.02(-0.79%) |
May 27, 2015 | 2.470 | 2.530 | 2.440 | 2.530 | 834,719 | +0.06(+2.43%) |
May 26, 2015 | 2.500 | 2.550 | 2.440 | 2.470 | 1,017,646 | -0.06(-2.37%) |
May 22, 2015 | 2.570 | 2.530 | 2.530 | 2.530 | 742,300 | -0.05(-1.94%) |
May 21, 2015 | 2.600 | 2.650 | 2.580 | 2.580 | 587,126 | +0.00(+0.00%) |
May 20, 2015 | 2.550 | 2.610 | 2.530 | 2.580 | 445,062 | +0.02(+0.78%) |
May 19, 2015 | 2.560 | 2.600 | 2.540 | 2.560 | 391,279 | +0.00(+0.00%) |
May 18, 2015 | 2.500 | 2.570 | 2.490 | 2.560 | 907,377 | +0.05(+1.99%) |
May 15, 2015 | 2.550 | 2.550 | 2.450 | 2.510 | 547,776 | -0.03(-1.18%) |
May 14, 2015 | 2.600 | 2.600 | 2.510 | 2.540 | 777,063 | -0.06(-2.31%) |
May 13, 2015 | 2.550 | 2.620 | 2.520 | 2.600 | 994,689 | +0.04(+1.56%) |
May 12, 2015 | 2.570 | 2.570 | 2.480 | 2.560 | 615,338 | -0.01(-0.39%) |
May 11, 2015 | 2.510 | 2.570 | 2.470 | 2.570 | 1,264,810 | +0.10(+4.05%) |
May 08, 2015 | 2.430 | 2.480 | 2.380 | 2.470 | 951,645 | +0.05(+2.07%) |
May 07, 2015 | 2.390 | 2.420 | 2.330 | 2.420 | 1,108,566 | +0.05(+2.11%) |
May 06, 2015 | 2.410 | 2.460 | 2.290 | 2.370 | 1,854,427 | +0.01(+0.42%) |
May 05, 2015 | 2.310 | 2.360 | 2.260 | 2.360 | 1,762,622 | +0.05(+2.16%) |
May 04, 2015 | 2.320 | 2.390 | 2.300 | 2.310 | 1,326,709 | +0.00(+0.00%) |
May 01, 2015 | 2.270 | 2.320 | 2.240 | 2.310 | 1,506,377 | +0.08(+3.59%) |
Apr 30, 2015 | 2.330 | 2.370 | 2.220 | 2.230 | 2,576,883 | -0.10(-4.29%) |
Apr 29, 2015 | 2.300 | 2.390 | 2.270 | 2.330 | 989,162 | +0.03(+1.30%) |
Apr 28, 2015 | 2.380 | 2.410 | 2.260 | 2.300 | 1,791,088 | -0.03(-1.29%) |
Apr 27, 2015 | 2.460 | 2.460 | 2.310 | 2.330 | 1,179,896 | -0.13(-5.28%) |
Apr 24, 2015 | 2.490 | 2.520 | 2.460 | 2.460 | 711,751 | -0.04(-1.60%) |
Apr 23, 2015 | 2.470 | 2.520 | 2.420 | 2.500 | 1,008,321 | +0.00(+0.00%) |
Apr 22, 2015 | 2.460 | 2.530 | 2.440 | 2.500 | 1,461,475 | +0.04(+1.63%) |
Apr 21, 2015 | 2.530 | 2.530 | 2.430 | 2.460 | 751,437 | -0.04(-1.60%) |
Apr 20, 2015 | 2.420 | 2.540 | 2.390 | 2.500 | 1,550,751 | +0.08(+3.31%) |
Apr 17, 2015 | 2.400 | 2.450 | 2.360 | 2.420 | 978,037 | +0.00(+0.00%) |
Apr 16, 2015 | 2.450 | 2.478 | 2.400 | 2.420 | 932,054 | -0.03(-1.22%) |
Apr 15, 2015 | 2.470 | 2.470 | 2.420 | 2.450 | 846,037 | +0.01(+0.41%) |
Apr 14, 2015 | 2.420 | 2.460 | 2.370 | 2.440 | 889,826 | +0.04(+1.67%) |
Apr 13, 2015 | 2.380 | 2.490 | 2.380 | 2.400 | 1,375,983 | +0.00(+0.00%) |
Apr 10, 2015 | 2.350 | 2.430 | 2.350 | 2.400 | 843,249 | +0.06(+2.56%) |
Apr 09, 2015 | 2.370 | 2.410 | 2.320 | 2.340 | 768,334 | -0.01(-0.43%) |
Apr 08, 2015 | 2.390 | 2.430 | 2.350 | 2.350 | 1,034,413 | -0.04(-1.67%) |
Apr 07, 2015 | 2.380 | 2.450 | 2.380 | 2.390 | 1,068,430 | +0.00(+0.00%) |
Apr 06, 2015 | 2.400 | 2.440 | 2.375 | 2.390 | 713,888 | -0.04(-1.65%) |
Apr 02, 2015 | 2.350 | 2.430 | 2.430 | 2.430 | 1,123,100 | +0.08(+3.40%) |
Apr 01, 2015 | 2.450 | 2.470 | 2.280 | 2.350 | 3,785,814 | -0.11(-4.47%) |
Mar 31, 2015 | 2.520 | 2.520 | 2.440 | 2.460 | 1,812,968 | -0.06(-2.38%) |
Mar 30, 2015 | 2.620 | 2.620 | 2.510 | 2.520 | 1,233,830 | -0.05(-1.95%) |
Mar 27, 2015 | 2.510 | 2.610 | 2.500 | 2.570 | 1,859,392 | +0.08(+3.21%) |
Mar 26, 2015 | 2.620 | 2.639 | 2.470 | 2.490 | 2,885,612 | -0.12(-4.60%) |
Mar 25, 2015 | 2.750 | 2.780 | 2.610 | 2.610 | 2,246,963 | -0.15(-5.43%) |
Mar 24, 2015 | 2.900 | 2.920 | 2.760 | 2.760 | 1,436,141 | -0.15(-5.15%) |
Mar 23, 2015 | 2.990 | 3.020 | 2.910 | 2.910 | 1,375,706 | -0.06(-2.02%) |
Mar 20, 2015 | 3.010 | 3.140 | 2.950 | 2.970 | 15,709,506 | -0.02(-0.67%) |
Mar 19, 2015 | 3.030 | 3.040 | 2.930 | 2.990 | 1,574,579 | -0.07(-2.29%) |
Mar 18, 2015 | 2.960 | 3.060 | 2.930 | 3.060 | 2,442,295 | +0.08(+2.68%) |
Mar 17, 2015 | 3.050 | 3.050 | 2.840 | 2.980 | 4,273,312 | -0.08(-2.61%) |
Mar 16, 2015 | 2.850 | 3.100 | 2.740 | 3.060 | 8,280,373 | +0.24(+8.51%) |
Mar 13, 2015 | 2.760 | 2.840 | 2.670 | 2.820 | 3,651,722 | +0.06(+2.17%) |
Mar 12, 2015 | 2.780 | 2.790 | 2.700 | 2.760 | 1,997,189 | +0.00(+0.00%) |
Mar 11, 2015 | 2.750 | 2.810 | 2.700 | 2.760 | 1,448,638 | +0.04(+1.47%) |
Mar 10, 2015 | 2.640 | 2.790 | 2.620 | 2.720 | 2,179,194 | +0.04(+1.49%) |
Mar 09, 2015 | 2.810 | 2.810 | 2.640 | 2.680 | 1,987,172 | -0.11(-3.94%) |
Mar 06, 2015 | 2.860 | 2.890 | 2.710 | 2.790 | 1,874,385 | -0.08(-2.79%) |
Mar 05, 2015 | 2.970 | 3.000 | 2.850 | 2.870 | 1,566,795 | -0.11(-3.69%) |
Mar 04, 2015 | 2.760 | 3.000 | 2.700 | 2.980 | 2,572,868 | +0.19(+6.81%) |
Mar 03, 2015 | 2.750 | 2.950 | 2.690 | 2.790 | 6,570,363 | +0.02(+0.72%) |
Mar 02, 2015 | 2.630 | 2.780 | 2.590 | 2.770 | 3,829,040 | +0.16(+6.13%) |
Feb 27, 2015 | 2.670 | 2.680 | 2.540 | 2.610 | 2,466,013 | -0.08(-2.97%) |
Feb 26, 2015 | 2.560 | 2.700 | 2.510 | 2.690 | 1,659,711 | +0.15(+5.91%) |
Feb 25, 2015 | 2.620 | 2.650 | 2.520 | 2.540 | 2,583,474 | -0.25(-8.96%) |
Feb 24, 2015 | 2.740 | 2.810 | 2.690 | 2.790 | 1,649,650 | -0.01(-0.36%) |
Feb 23, 2015 | 2.890 | 2.915 | 2.730 | 2.800 | 1,175,560 | -0.08(-2.78%) |
Feb 20, 2015 | 2.710 | 2.950 | 2.660 | 2.880 | 2,396,988 | +0.20(+7.46%) |
Feb 19, 2015 | 2.790 | 2.800 | 2.680 | 2.680 | 939,207 | -0.11(-3.94%) |
Feb 18, 2015 | 2.890 | 2.910 | 2.780 | 2.790 | 2,369,545 | -0.11(-3.79%) |
Feb 17, 2015 | 2.680 | 2.900 | 2.680 | 2.900 | 2,976,941 | +0.22(+8.21%) |
Feb 13, 2015 | 2.540 | 2.680 | 2.680 | 2.680 | 1,642,000 | +0.13(+5.10%) |
Feb 12, 2015 | 2.520 | 2.580 | 2.515 | 2.550 | 1,010,273 | +0.04(+1.59%) |
Feb 11, 2015 | 2.550 | 2.570 | 2.500 | 2.510 | 757,202 | -0.05(-1.95%) |
Feb 10, 2015 | 2.540 | 2.600 | 2.500 | 2.560 | 1,079,629 | +0.05(+1.99%) |
Feb 09, 2015 | 2.540 | 2.630 | 2.510 | 2.510 | 852,241 | -0.03(-1.18%) |
Feb 06, 2015 | 2.630 | 2.650 | 2.490 | 2.540 | 2,193,484 | -0.04(-1.55%) |
Feb 05, 2015 | 2.500 | 2.590 | 2.470 | 2.580 | 1,636,557 | +0.08(+3.20%) |
Feb 04, 2015 | 2.470 | 2.550 | 2.420 | 2.500 | 2,051,399 | -0.01(-0.40%) |
Feb 03, 2015 | 2.600 | 2.626 | 2.440 | 2.510 | 2,269,704 | -0.06(-2.33%) |
Feb 02, 2015 | 2.620 | 2.630 | 2.445 | 2.570 | 2,553,019 | -0.05(-1.91%) |
Jan 30, 2015 | 2.750 | 2.770 | 2.610 | 2.620 | 1,531,555 | -0.15(-5.42%) |
Jan 29, 2015 | 2.820 | 2.820 | 2.650 | 2.770 | 2,000,823 | +0.13(+4.92%) |
Jan 28, 2015 | 2.730 | 2.760 | 2.621 | 2.640 | 1,275,204 | -0.08(-2.94%) |
Jan 27, 2015 | 2.640 | 2.780 | 2.630 | 2.720 | 1,160,630 | +0.03(+1.12%) |
Jan 26, 2015 | 2.720 | 2.720 | 2.640 | 2.690 | 1,423,070 | -0.05(-1.82%) |
Jan 23, 2015 | 2.730 | 2.860 | 2.630 | 2.740 | 3,855,658 | +0.16(+6.20%) |
Jan 22, 2015 | 2.730 | 2.730 | 2.560 | 2.580 | 3,076,247 | -0.14(-5.15%) |
Jan 21, 2015 | 2.850 | 2.850 | 2.660 | 2.720 | 2,344,600 | -0.16(-5.56%) |
Jan 20, 2015 | 2.920 | 2.920 | 2.735 | 2.880 | 1,704,974 | +0.00(+0.00%) |
Jan 16, 2015 | 2.800 | 2.910 | 2.760 | 2.880 | 1,609,366 | +0.10(+3.60%) |
Jan 15, 2015 | 3.100 | 3.120 | 2.750 | 2.780 | 2,849,119 | -0.22(-7.33%) |
Jan 14, 2015 | 3.030 | 3.140 | 3.000 | 3.000 | 1,481,781 | -0.09(-2.91%) |
Jan 13, 2015 | 3.340 | 3.360 | 3.030 | 3.090 | 3,132,491 | -0.21(-6.36%) |
Jan 12, 2015 | 3.230 | 3.400 | 3.225 | 3.300 | 2,113,117 | +0.09(+2.80%) |
Jan 09, 2015 | 3.200 | 3.270 | 3.140 | 3.210 | 1,492,460 | +0.01(+0.31%) |
Jan 08, 2015 | 3.150 | 3.270 | 3.140 | 3.200 | 2,526,897 | +0.07(+2.24%) |
Jan 07, 2015 | 2.980 | 3.140 | 2.970 | 3.130 | 2,694,596 | +0.19(+6.46%) |
Jan 06, 2015 | 3.040 | 3.150 | 2.890 | 2.940 | 2,816,446 | -0.10(-3.29%) |
Jan 05, 2015 | 3.060 | 3.145 | 3.020 | 3.040 | 2,488,507 | -0.02(-0.65%) |
Jan 02, 2015 | 2.900 | 3.080 | 2.880 | 3.060 | 2,995,541 | +0.18(+6.25%) |
Dec 31, 2014 | 2.790 | 2.880 | 2.880 | 2.880 | 2,545,100 | +0.10(+3.60%) |
Dec 30, 2014 | 2.820 | 2.860 | 2.720 | 2.780 | 4,189,310 | -0.08(-2.80%) |
Dec 29, 2014 | 2.950 | 3.000 | 2.780 | 2.860 | 3,095,225 | -0.10(-3.38%) |
Dec 26, 2014 | 2.990 | 3.030 | 2.940 | 2.960 | 1,287,443 | -0.04(-1.17%) |
Dec 24, 2014 | 3.000 | 2.995 | 2.995 | 2.995 | 983,500 | -0.01(-0.50%) |
Dec 23, 2014 | 3.040 | 3.100 | 2.910 | 3.010 | 2,268,932 | -0.03(-0.99%) |
Dec 22, 2014 | 3.280 | 3.320 | 3.030 | 3.040 | 2,130,290 | -0.28(-8.43%) |
Dec 19, 2014 | 3.160 | 3.360 | 3.140 | 3.320 | 6,315,780 | +0.15(+4.73%) |
Dec 18, 2014 | 3.230 | 3.300 | 3.170 | 3.170 | 2,510,725 | -0.03(-0.94%) |
Dec 17, 2014 | 3.070 | 3.200 | 3.050 | 3.200 | 2,178,870 | +0.12(+3.90%) |
Dec 16, 2014 | 3.080 | 3.200 | 3.050 | 3.080 | 2,377,962 | +0.00(+0.00%) |
Dec 15, 2014 | 3.010 | 3.120 | 3.010 | 3.080 | 2,393,258 | +0.08(+2.67%) |
Dec 12, 2014 | 2.970 | 3.070 | 2.920 | 3.000 | 2,394,001 | -0.01(-0.33%) |
Dec 11, 2014 | 3.050 | 3.150 | 2.990 | 3.010 | 1,984,775 | -0.04(-1.15%) |
Dec 10, 2014 | 3.040 | 3.110 | 3.030 | 3.045 | 1,833,586 | -0.02(-0.81%) |
Dec 09, 2014 | 2.970 | 3.100 | 2.966 | 3.070 | 1,878,531 | +0.08(+2.68%) |
Dec 08, 2014 | 3.050 | 3.110 | 2.980 | 2.990 | 2,019,030 | -0.10(-3.24%) |
Dec 05, 2014 | 3.050 | 3.140 | 3.050 | 3.090 | 1,159,663 | +0.06(+1.98%) |
Dec 04, 2014 | 3.140 | 3.170 | 3.030 | 3.030 | 1,387,982 | -0.11(-3.50%) |
Dec 03, 2014 | 3.160 | 3.190 | 3.130 | 3.140 | 1,122,195 | -0.04(-1.26%) |
Dec 02, 2014 | 3.160 | 3.220 | 3.150 | 3.180 | 1,388,714 | +0.02(+0.63%) |
Dec 01, 2014 | 3.300 | 3.350 | 3.110 | 3.160 | 2,033,586 | -0.19(-5.67%) |
Nov 28, 2014 | 3.370 | 3.410 | 3.310 | 3.350 | 933,859 | +0.00(+0.00%) |
Nov 26, 2014 | 3.360 | 3.350 | 3.350 | 3.350 | 1,252,300 | +0.03(+0.90%) |
Nov 25, 2014 | 3.390 | 3.450 | 3.300 | 3.320 | 1,084,166 | -0.08(-2.35%) |
Nov 24, 2014 | 3.410 | 3.460 | 3.365 | 3.400 | 1,470,206 | +0.01(+0.29%) |
Nov 21, 2014 | 3.230 | 3.450 | 3.192 | 3.390 | 4,461,129 | +0.22(+6.94%) |
Nov 20, 2014 | 3.050 | 3.220 | 3.040 | 3.170 | 1,639,518 | +0.13(+4.28%) |
Nov 19, 2014 | 3.040 | 3.140 | 2.970 | 3.040 | 1,944,058 | +0.00(+0.00%) |
Nov 18, 2014 | 3.120 | 3.120 | 3.040 | 3.040 | 1,594,719 | -0.07(-2.25%) |
Nov 17, 2014 | 3.230 | 3.230 | 3.100 | 3.110 | 2,373,195 | -0.14(-4.31%) |
Nov 14, 2014 | 3.260 | 3.360 | 3.240 | 3.250 | 2,440,716 | -0.01(-0.31%) |
Nov 13, 2014 | 3.320 | 3.410 | 3.260 | 3.260 | 2,085,541 | -0.08(-2.40%) |
Nov 12, 2014 | 3.260 | 3.350 | 3.200 | 3.340 | 2,400,724 | +0.07(+2.14%) |
Nov 11, 2014 | 3.230 | 3.350 | 3.220 | 3.270 | 2,380,991 | +0.04(+1.24%) |
Nov 10, 2014 | 3.310 | 3.340 | 3.230 | 3.230 | 1,681,309 | -0.10(-3.00%) |
Nov 07, 2014 | 3.390 | 3.480 | 3.220 | 3.330 | 3,491,588 | -0.08(-2.35%) |
Nov 06, 2014 | 3.380 | 3.570 | 3.330 | 3.410 | 2,946,213 | +0.12(+3.49%) |
Nov 05, 2014 | 3.390 | 3.440 | 3.250 | 3.295 | 2,242,609 | -0.08(-2.23%) |
Nov 04, 2014 | 3.300 | 3.380 | 3.270 | 3.370 | 1,081,210 | +0.06(+1.97%) |
Nov 03, 2014 | 3.380 | 3.470 | 3.290 | 3.305 | 1,411,591 | -0.08(-2.51%) |
Oct 31, 2014 | 3.450 | 3.450 | 3.280 | 3.390 | 1,695,242 | +0.04(+1.04%) |
Oct 30, 2014 | 3.330 | 3.430 | 3.300 | 3.355 | 1,426,532 | -0.02(-0.45%) |
Oct 29, 2014 | 3.530 | 3.550 | 3.350 | 3.370 | 1,691,062 | -0.17(-4.80%) |
Oct 28, 2014 | 3.390 | 3.550 | 3.320 | 3.540 | 1,329,690 | +0.15(+4.42%) |
Oct 27, 2014 | 3.390 | 3.410 | 3.410 | 3.390 | 763,483 | -0.02(-0.59%) |
Oct 24, 2014 | 3.420 | 3.489 | 3.340 | 3.410 | 866,179 | +0.01(+0.29%) |
Oct 23, 2014 | 3.380 | 3.450 | 3.320 | 3.400 | 927,522 | +0.08(+2.41%) |
Oct 22, 2014 | 3.460 | 3.500 | 3.300 | 3.320 | 1,241,077 | -0.15(-4.32%) |
Oct 21, 2014 | 3.460 | 3.510 | 3.400 | 3.470 | 914,421 | +0.02(+0.58%) |
Oct 20, 2014 | 3.370 | 3.470 | 3.340 | 3.450 | 968,412 | +0.09(+2.68%) |
Oct 17, 2014 | 3.670 | 3.700 | 3.280 | 3.360 | 1,742,924 | -0.24(-6.67%) |
Oct 16, 2014 | 3.420 | 3.620 | 3.390 | 3.600 | 1,432,908 | +0.13(+3.75%) |
Oct 15, 2014 | 3.300 | 3.490 | 3.270 | 3.470 | 1,225,396 | +0.09(+2.66%) |
Oct 14, 2014 | 3.290 | 3.400 | 3.210 | 3.380 | 1,222,297 | +0.12(+3.68%) |
Oct 13, 2014 | 3.220 | 3.300 | 3.130 | 3.260 | 1,345,102 | +0.06(+1.87%) |
Oct 10, 2014 | 3.290 | 3.400 | 3.170 | 3.200 | 2,163,620 | -0.13(-3.90%) |
Oct 09, 2014 | 3.450 | 3.500 | 3.315 | 3.330 | 1,218,200 | -0.10(-2.92%) |
Oct 08, 2014 | 3.280 | 3.440 | 3.200 | 3.430 | 2,579,033 | +0.10(+3.00%) |
Oct 07, 2014 | 3.480 | 3.510 | 3.310 | 3.330 | 2,728,136 | -0.20(-5.67%) |
Oct 06, 2014 | 3.660 | 3.660 | 3.440 | 3.530 | 2,568,078 | -0.11(-3.02%) |
Oct 03, 2014 | 3.730 | 3.760 | 3.580 | 3.640 | 2,491,673 | -0.03(-0.82%) |
Oct 02, 2014 | 3.740 | 3.830 | 3.615 | 3.670 | 1,898,737 | -0.08(-2.13%) |
Oct 01, 2014 | 3.880 | 3.890 | 3.670 | 3.750 | 1,776,825 | -0.11(-2.85%) |
Sep 30, 2014 | 4.000 | 4.040 | 3.740 | 3.860 | 2,955,104 | -0.16(-3.98%) |
Sep 29, 2014 | 4.060 | 4.105 | 3.990 | 4.020 | 1,998,253 | -0.13(-3.13%) |
Sep 26, 2014 | 4.250 | 4.250 | 4.120 | 4.150 | 1,361,995 | -0.06(-1.43%) |
Sep 25, 2014 | 4.310 | 4.380 | 4.150 | 4.210 | 1,570,887 | -0.14(-3.22%) |
Sep 24, 2014 | 4.360 | 4.470 | 4.260 | 4.350 | 2,429,786 | +0.02(+0.46%) |
Sep 23, 2014 | 4.230 | 4.380 | 4.200 | 4.330 | 2,261,720 | +0.08(+1.88%) |
Sep 22, 2014 | 4.190 | 4.330 | 4.160 | 4.250 | 2,395,499 | +0.09(+2.16%) |
Sep 19, 2014 | 4.350 | 4.450 | 4.040 | 4.160 | 9,264,758 | -0.20(-4.59%) |
Sep 18, 2014 | 4.450 | 4.820 | 4.210 | 4.360 | 34,285,040 | +0.48(+12.37%) |
Sep 17, 2014 | 3.760 | 3.950 | 3.750 | 3.880 | 1,472,214 | +0.10(+2.65%) |
Sep 16, 2014 | 3.830 | 3.830 | 3.680 | 3.780 | 1,059,655 | -0.05(-1.31%) |
Sep 15, 2014 | 4.030 | 4.070 | 3.320 | 3.830 | 3,082,503 | -0.20(-4.96%) |
Sep 12, 2014 | 4.130 | 4.200 | 4.010 | 4.030 | 1,455,701 | -0.11(-2.66%) |
Sep 11, 2014 | 4.050 | 4.170 | 4.000 | 4.140 | 1,215,307 | +0.08(+1.97%) |
Sep 10, 2014 | 4.040 | 4.080 | 4.000 | 4.060 | 948,650 | +0.04(+1.00%) |
Sep 09, 2014 | 4.180 | 4.240 | 4.020 | 4.020 | 1,236,445 | -0.16(-3.83%) |
Sep 08, 2014 | 4.140 | 4.250 | 4.020 | 4.180 | 835,013 | +0.02(+0.48%) |
Sep 05, 2014 | 4.080 | 4.180 | 4.010 | 4.160 | 1,304,843 | +0.04(+0.97%) |
Sep 04, 2014 | 4.240 | 4.288 | 4.080 | 4.120 | 1,490,645 | -0.09(-2.14%) |
Sep 03, 2014 | 4.310 | 4.390 | 4.175 | 4.210 | 1,074,798 | -0.09(-2.09%) |
Sep 02, 2014 | 4.310 | 4.350 | 4.230 | 4.300 | 1,016,803 | +0.01(+0.23%) |
Aug 29, 2014 | 4.130 | 4.290 | 4.290 | 4.290 | 1,333,400 | +0.15(+3.62%) |
Aug 28, 2014 | 4.190 | 4.200 | 4.120 | 4.140 | 909,138 | -0.07(-1.55%) |
Aug 27, 2014 | 4.270 | 4.300 | 4.191 | 4.205 | 968,047 | -0.08(-1.75%) |
Aug 26, 2014 | 4.210 | 4.330 | 4.180 | 4.280 | 1,190,322 | +0.11(+2.64%) |
Aug 25, 2014 | 4.230 | 4.470 | 4.155 | 4.170 | 2,038,705 | -0.03(-0.71%) |
Aug 22, 2014 | 4.200 | 4.230 | 4.120 | 4.200 | 710,587 | +0.00(+0.00%) |
Aug 21, 2014 | 4.260 | 4.330 | 4.180 | 4.200 | 1,007,877 | -0.04(-0.94%) |
Aug 20, 2014 | 4.230 | 4.300 | 4.170 | 4.240 | 993,778 | -0.01(-0.24%) |
Aug 19, 2014 | 4.180 | 4.290 | 4.180 | 4.250 | 1,182,120 | +0.05(+1.19%) |
Aug 18, 2014 | 4.170 | 4.290 | 4.140 | 4.200 | 1,854,730 | +0.03(+0.72%) |
Aug 15, 2014 | 4.160 | 4.220 | 4.080 | 4.170 | 1,415,559 | +0.09(+2.21%) |
Aug 14, 2014 | 4.240 | 4.270 | 4.060 | 4.080 | 2,383,281 | -0.18(-4.23%) |
Aug 13, 2014 | 4.560 | 4.560 | 4.250 | 4.260 | 2,321,694 | -0.28(-6.17%) |
Aug 12, 2014 | 4.690 | 4.740 | 4.510 | 4.540 | 1,112,174 | -0.15(-3.20%) |
Aug 11, 2014 | 4.540 | 4.740 | 4.520 | 4.690 | 1,762,813 | +0.15(+3.30%) |
Aug 08, 2014 | 4.680 | 4.760 | 4.450 | 4.540 | 2,079,246 | -0.02(-0.44%) |
Aug 07, 2014 | 4.580 | 4.640 | 4.440 | 4.560 | 1,652,345 | -0.02(-0.44%) |
Aug 06, 2014 | 4.550 | 4.580 | 4.480 | 4.580 | 1,015,487 | -0.01(-0.22%) |
Aug 05, 2014 | 4.600 | 4.650 | 4.540 | 4.590 | 874,242 | -0.04(-0.86%) |
Aug 04, 2014 | 4.690 | 4.740 | 4.610 | 4.630 | 850,963 | -0.04(-0.86%) |
Aug 01, 2014 | 4.830 | 4.890 | 4.620 | 4.670 | 1,336,622 | -0.15(-3.11%) |
Jul 31, 2014 | 5.040 | 5.130 | 4.810 | 4.820 | 1,468,337 | -0.29(-5.68%) |
Jul 30, 2014 | 4.870 | 5.130 | 4.830 | 5.110 | 1,744,139 | +0.26(+5.36%) |
Jul 29, 2014 | 4.810 | 4.850 | 4.720 | 4.850 | 1,308,202 | +0.03(+0.62%) |
Jul 28, 2014 | 4.800 | 4.840 | 4.690 | 4.820 | 1,116,057 | +0.00(+0.00%) |
Jul 25, 2014 | 4.870 | 4.910 | 4.760 | 4.820 | 886,625 | -0.08(-1.63%) |
Jul 24, 2014 | 4.850 | 4.950 | 4.810 | 4.900 | 936,780 | +0.09(+1.87%) |
Jul 23, 2014 | 4.730 | 4.920 | 4.700 | 4.810 | 1,837,461 | +0.06(+1.26%) |
Jul 22, 2014 | 4.750 | 4.830 | 4.690 | 4.750 | 1,296,467 | +0.02(+0.42%) |
Jul 21, 2014 | 4.720 | 4.760 | 4.640 | 4.730 | 1,190,546 | +0.03(+0.64%) |
Jul 18, 2014 | 4.580 | 4.740 | 4.533 | 4.700 | 1,144,802 | +0.10(+2.17%) |
Jul 17, 2014 | 4.600 | 4.660 | 4.550 | 4.600 | 1,323,869 | -0.03(-0.65%) |
Jul 16, 2014 | 4.800 | 4.800 | 4.570 | 4.630 | 1,741,452 | -0.09(-1.91%) |
Jul 15, 2014 | 4.830 | 4.930 | 4.700 | 4.720 | 1,508,999 | -0.14(-2.88%) |
Jul 14, 2014 | 4.900 | 4.930 | 4.810 | 4.860 | 1,334,608 | +0.03(+0.62%) |
Jul 11, 2014 | 4.800 | 4.920 | 4.770 | 4.830 | 1,067,843 | +0.04(+0.84%) |
Jul 10, 2014 | 4.840 | 4.890 | 4.770 | 4.790 | 1,667,349 | -0.13(-2.64%) |
Jul 09, 2014 | 4.910 | 4.970 | 4.860 | 4.920 | 1,609,583 | +0.04(+0.82%) |
Jul 08, 2014 | 5.040 | 5.140 | 4.870 | 4.880 | 2,141,469 | -0.20(-3.94%) |
Jul 07, 2014 | 5.250 | 5.280 | 5.010 | 5.080 | 2,323,604 | -0.21(-3.97%) |
Jul 03, 2014 | 5.330 | 5.290 | 5.290 | 5.290 | 505,800 | -0.03(-0.56%) |
Jul 02, 2014 | 5.310 | 5.450 | 5.270 | 5.320 | 1,092,433 | -0.02(-0.37%) |
Jul 01, 2014 | 5.320 | 5.380 | 5.275 | 5.340 | 1,432,657 | +0.02(+0.38%) |
Jun 30, 2014 | 5.170 | 5.350 | 5.150 | 5.320 | 2,337,445 | +0.10(+1.92%) |
Jun 27, 2014 | 5.030 | 5.220 | 5.030 | 5.220 | 2,512,298 | +0.15(+2.96%) |
Jun 26, 2014 | 5.150 | 5.150 | 5.010 | 5.070 | 1,299,310 | -0.05(-0.98%) |
Jun 25, 2014 | 5.130 | 5.180 | 5.040 | 5.120 | 1,614,438 | -0.01(-0.19%) |
Jun 24, 2014 | 5.320 | 5.360 | 5.130 | 5.130 | 1,331,145 | -0.17(-3.21%) |
Jun 23, 2014 | 5.500 | 5.520 | 5.280 | 5.300 | 1,434,394 | -0.20(-3.64%) |
Jun 20, 2014 | 5.290 | 5.500 | 5.220 | 5.500 | 4,467,208 | +0.21(+3.97%) |
Jun 19, 2014 | 5.250 | 5.300 | 5.090 | 5.290 | 2,138,311 | +0.09(+1.73%) |
Jun 18, 2014 | 5.190 | 5.220 | 5.132 | 5.200 | 1,039,018 | +0.03(+0.58%) |
Jun 17, 2014 | 5.150 | 5.230 | 5.110 | 5.170 | 1,027,099 | -0.01(-0.19%) |
Jun 16, 2014 | 5.250 | 5.360 | 5.090 | 5.180 | 4,038,582 | -0.10(-1.89%) |
Jun 13, 2014 | 5.300 | 5.390 | 5.220 | 5.280 | 1,705,545 | +0.04(+0.76%) |
Jun 12, 2014 | 5.220 | 5.331 | 5.150 | 5.240 | 1,352,584 | +0.03(+0.58%) |
Jun 11, 2014 | 5.230 | 5.300 | 5.110 | 5.210 | 1,464,515 | +0.00(+0.00%) |
Jun 10, 2014 | 5.210 | 5.330 | 5.190 | 5.210 | 1,531,084 | -0.06(-1.14%) |
Jun 06, 2014 | 5.100 | 5.430 | 5.080 | 5.270 | 4,578,557 | +0.18(+3.54%) |
Jun 05, 2014 | 4.950 | 5.120 | 4.870 | 5.090 | 1,709,131 | +0.18(+3.67%) |
Jun 04, 2014 | 4.850 | 5.080 | 4.810 | 4.910 | 2,236,269 | +0.06(+1.24%) |
Jun 03, 2014 | 4.810 | 4.870 | 4.690 | 4.850 | 1,249,976 | -0.01(-0.21%) |