Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.679 | 3.868 | 3.679 | 3.810 | 1,076 | +0.16(+4.28%) |
Jun 26, 2015 | 3.802 | 3.654 | 3.654 | 3.654 | 24 | -0.33(-8.17%) |
Jun 25, 2015 | 3.686 | 3.987 | 3.686 | 3.979 | 1,383 | +0.07(+1.67%) |
Jun 24, 2015 | 3.808 | 3.930 | 3.783 | 3.914 | 6,604 | +0.10(+2.56%) |
Jun 23, 2015 | 3.777 | 3.816 | 3.671 | 3.816 | 3,853 | +0.00(+0.00%) |
Jun 22, 2015 | 3.816 | 3.816 | 3.808 | 3.816 | 1,540 | -0.01(-0.21%) |
Jun 19, 2015 | 3.767 | 3.824 | 3.669 | 3.824 | 16,476 | +0.02(+0.64%) |
Jun 18, 2015 | 3.759 | 3.914 | 3.751 | 3.800 | 5,989 | -0.15(-3.92%) |
Jun 17, 2015 | 3.963 | 3.963 | 3.963 | 3.955 | 1,670 | -0.01(-0.21%) |
Jun 16, 2015 | 3.726 | 3.963 | 3.726 | 3.963 | 583 | +0.09(+2.32%) |
Jun 15, 2015 | 3.889 | 3.889 | 3.873 | 3.873 | 3,754 | -0.06(-1.45%) |
Jun 12, 2015 | 3.743 | 3.930 | 3.743 | 3.930 | 1,015 | +0.07(+1.90%) |
Jun 11, 2015 | 4.077 | 4.077 | 3.760 | 3.857 | 779 | -0.22(-5.40%) |
Jun 10, 2015 | 4.061 | 4.158 | 3.832 | 4.077 | 6,130 | +0.01(+0.20%) |
Jun 09, 2015 | 4.069 | 4.069 | 4.069 | 4.069 | 217 | +0.20(+5.27%) |
Jun 08, 2015 | 4.036 | 4.036 | 3.865 | 3.865 | 1,948 | +0.13(+3.49%) |
Jun 05, 2015 | 3.734 | 3.734 | 3.734 | 3.734 | 702 | -0.03(-0.87%) |
Jun 04, 2015 | 3.767 | 3.792 | 3.767 | 3.767 | 1,420 | +0.04(+1.12%) |
Jun 02, 2015 | 3.710 | 3.726 | 3.726 | 3.726 | 30 | +0.02(+0.42%) |
Jun 01, 2015 | 3.718 | 3.718 | 3.699 | 3.710 | 2,407 | +0.03(+0.89%) |
May 29, 2015 | 3.751 | 3.751 | 3.677 | 3.677 | 4,424 | -0.08(-2.17%) |
May 28, 2015 | 3.995 | 4.028 | 3.449 | 3.759 | 18,507 | -0.24(-5.92%) |
May 20, 2015 | 3.922 | 3.995 | 3.995 | 3.995 | 613 | -0.01(-0.20%) |
May 19, 2015 | 4.020 | 4.028 | 3.979 | 4.004 | 5,182 | +0.01(+0.20%) |
May 18, 2015 | 4.004 | 4.004 | 3.979 | 3.995 | 6,469 | -0.11(-2.78%) |
May 15, 2015 | 4.077 | 4.110 | 4.028 | 4.110 | 7,630 | +0.03(+0.80%) |
May 14, 2015 | 4.078 | 4.078 | 4.061 | 4.077 | 7,319 | +0.02(+0.40%) |
May 12, 2015 | 4.061 | 4.061 | 4.061 | 4.061 | 8,830 | -0.00(-0.00%) |
May 11, 2015 | 4.077 | 4.093 | 3.983 | 4.061 | 12,080 | -0.06(-1.38%) |
May 08, 2015 | 3.955 | 4.118 | 3.955 | 4.118 | 142,289 | +0.15(+3.70%) |
May 07, 2015 | 4.007 | 4.007 | 3.955 | 3.971 | 3,355 | -0.02(-0.61%) |
May 06, 2015 | 4.191 | 4.191 | 3.995 | 3.995 | 13,457 | -0.11(-2.78%) |
May 05, 2015 | 4.110 | 4.110 | 4.110 | 4.110 | 627 | +0.15(+3.92%) |
Apr 30, 2015 | 3.987 | 3.955 | 3.955 | 3.955 | 8 | -0.03(-0.82%) |
Apr 29, 2015 | 3.938 | 3.995 | 3.938 | 3.987 | 2,217 | -0.05(-1.21%) |
Apr 27, 2015 | 4.101 | 4.036 | 4.036 | 4.036 | 9 | -0.07(-1.79%) |
Apr 24, 2015 | 4.158 | 4.158 | 4.077 | 4.110 | 1,013 | +0.03(+0.80%) |
Apr 23, 2015 | 4.077 | 4.092 | 4.077 | 4.077 | 1,958 | +0.08(+2.04%) |
Apr 22, 2015 | 4.036 | 4.036 | 3.995 | 3.995 | 1,962 | -0.04(-1.00%) |
Apr 21, 2015 | 4.028 | 4.036 | 4.028 | 4.036 | 500 | -0.04(-1.01%) |
Apr 20, 2015 | 4.012 | 4.093 | 4.012 | 4.077 | 1,886 | +0.00(+0.00%) |
Apr 16, 2015 | 4.110 | 4.077 | 4.077 | 4.077 | 3 | -0.15(-3.47%) |
Apr 15, 2015 | 3.995 | 4.224 | 3.995 | 4.224 | 8,812 | +0.20(+5.07%) |
Apr 14, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 253 | +0.00(+0.00%) |
Apr 13, 2015 | 3.979 | 4.158 | 3.979 | 4.020 | 2,810 | -0.08(-1.99%) |
Apr 07, 2015 | 4.199 | 4.101 | 4.101 | 4.101 | 80 | +0.01(+0.20%) |
Apr 06, 2015 | 4.199 | 4.199 | 4.093 | 4.093 | 5,273 | -0.01(-0.20%) |
Apr 02, 2015 | 4.101 | 4.101 | 4.101 | 4.101 | 490 | +0.00(+0.00%) |
Apr 01, 2015 | 4.167 | 4.167 | 4.101 | 4.101 | 386 | +0.01(+0.20%) |
Mar 31, 2015 | 4.171 | 4.216 | 4.101 | 4.093 | 5,002 | +0.02(+0.40%) |
Mar 30, 2015 | 4.077 | 4.077 | 4.077 | 4.077 | 533 | +0.00(+0.00%) |
Mar 27, 2015 | 4.077 | 4.077 | 4.077 | 4.077 | 188 | +0.05(+1.32%) |
Mar 25, 2015 | 3.919 | 4.024 | 4.024 | 4.024 | 866 | +0.10(+2.47%) |
Mar 24, 2015 | 3.967 | 4.032 | 3.927 | 3.927 | 5,742 | -0.04(-1.02%) |
Mar 23, 2015 | 3.967 | 4.089 | 3.967 | 3.967 | 5,155 | -0.03(-0.81%) |
Mar 20, 2015 | 4.121 | 4.121 | 4.000 | 4.000 | 2,751 | -0.08(-1.98%) |
Mar 19, 2015 | 4.161 | 4.202 | 4.081 | 4.081 | 5,800 | -0.09(-2.13%) |
Mar 18, 2015 | 4.064 | 4.177 | 4.064 | 4.169 | 13,175 | +0.03(+0.78%) |
Mar 17, 2015 | 4.177 | 4.177 | 4.129 | 4.137 | 404 | -0.02(-0.58%) |
Mar 16, 2015 | 4.202 | 4.242 | 4.153 | 4.161 | 3,356 | -0.05(-1.15%) |
Mar 13, 2015 | 4.137 | 4.258 | 4.137 | 4.210 | 2,038 | +0.07(+1.76%) |
Mar 12, 2015 | 4.129 | 4.250 | 4.129 | 4.137 | 1,405 | -0.09(-2.10%) |
Mar 11, 2015 | 4.105 | 4.274 | 4.089 | 4.226 | 1,659 | +0.09(+2.15%) |
Mar 10, 2015 | 4.283 | 4.283 | 4.065 | 4.137 | 5,334 | -0.15(-3.40%) |
Mar 09, 2015 | 4.283 | 4.283 | 4.283 | 4.283 | 127 | +0.08(+1.92%) |
Mar 06, 2015 | 4.186 | 4.202 | 4.113 | 4.202 | 2,868 | +0.11(+2.77%) |
Mar 05, 2015 | 4.089 | 4.089 | 4.081 | 4.089 | 1,897 | -0.01(-0.20%) |
Mar 04, 2015 | 4.137 | 4.137 | 4.097 | 4.097 | 618 | +0.00(+0.00%) |
Mar 03, 2015 | 4.136 | 4.136 | 4.097 | 4.097 | 1,240 | +0.04(+1.00%) |
Feb 27, 2015 | 4.081 | 4.056 | 4.056 | 4.056 | 59 | -0.06(-1.38%) |
Feb 26, 2015 | 4.056 | 4.121 | 4.056 | 4.113 | 669 | -0.03(-0.78%) |
Feb 25, 2015 | 4.032 | 4.153 | 4.032 | 4.145 | 1,831 | +0.01(+0.20%) |
Feb 24, 2015 | 4.089 | 4.145 | 4.089 | 4.137 | 2,424 | +0.11(+2.81%) |
Feb 23, 2015 | 4.081 | 4.081 | 4.024 | 4.024 | 3,584 | -0.03(-0.80%) |
Feb 20, 2015 | 4.097 | 4.145 | 3.976 | 4.056 | 8,684 | -0.07(-1.76%) |
Feb 19, 2015 | 4.089 | 4.137 | 4.089 | 4.129 | 2,274 | +0.03(+0.79%) |
Feb 18, 2015 | 4.081 | 4.097 | 4.081 | 4.097 | 1,621 | -0.04(-0.98%) |
Feb 17, 2015 | 4.081 | 4.258 | 4.081 | 4.137 | 1,146 | +0.03(+0.79%) |
Feb 13, 2015 | 4.105 | 4.105 | 4.105 | 4.105 | 618 | +0.00(+0.00%) |
Feb 12, 2015 | 4.130 | 4.153 | 4.105 | 4.105 | 2,217 | +0.01(+0.20%) |
Feb 11, 2015 | 4.161 | 4.161 | 3.895 | 4.097 | 13,299 | -0.08(-1.93%) |
Feb 10, 2015 | 4.266 | 4.274 | 4.121 | 4.177 | 7,583 | -0.02(-0.40%) |
Feb 09, 2015 | 4.153 | 4.202 | 4.153 | 4.194 | 772 | +0.04(+0.98%) |
Feb 06, 2015 | 4.242 | 4.242 | 4.153 | 4.153 | 1,712 | -0.10(-2.28%) |
Feb 05, 2015 | 4.383 | 4.383 | 4.186 | 4.250 | 1,021 | -0.02(-0.38%) |
Feb 04, 2015 | 4.242 | 4.468 | 4.177 | 4.266 | 5,301 | +0.03(+0.76%) |
Feb 03, 2015 | 4.202 | 4.234 | 4.177 | 4.234 | 782 | -0.09(-2.06%) |
Feb 02, 2015 | 4.250 | 4.323 | 4.250 | 4.323 | 1,237 | +0.09(+2.10%) |
Jan 30, 2015 | 4.464 | 4.464 | 4.234 | 4.234 | 297 | -0.23(-5.24%) |
Jan 29, 2015 | 4.444 | 4.468 | 4.307 | 4.468 | 4,642 | +0.17(+3.95%) |
Jan 28, 2015 | 4.315 | 4.460 | 4.226 | 4.299 | 7,675 | +0.06(+1.53%) |
Jan 27, 2015 | 4.266 | 4.266 | 4.161 | 4.234 | 2,603 | -0.03(-0.76%) |
Jan 26, 2015 | 4.218 | 4.283 | 4.121 | 4.266 | 3,907 | +0.11(+2.72%) |
Jan 23, 2015 | 4.161 | 4.194 | 4.153 | 4.153 | 1,532 | +0.00(+0.00%) |
Jan 21, 2015 | 4.153 | 4.153 | 4.153 | 4.153 | 5,940 | +0.03(+0.78%) |
Jan 20, 2015 | 4.242 | 4.331 | 4.121 | 4.121 | 7,208 | -0.12(-2.86%) |
Jan 16, 2015 | 4.210 | 4.242 | 4.048 | 4.242 | 5,665 | +0.12(+2.94%) |
Jan 15, 2015 | 4.347 | 4.375 | 4.121 | 4.121 | 8,254 | -0.04(-0.97%) |
Jan 14, 2015 | 4.161 | 4.460 | 4.161 | 4.161 | 12,957 | -0.23(-5.33%) |
Jan 13, 2015 | 4.379 | 4.452 | 4.283 | 4.396 | 4,638 | -0.06(-1.45%) |
Jan 12, 2015 | 4.186 | 4.460 | 4.161 | 4.460 | 11,181 | +0.30(+7.18%) |
Jan 09, 2015 | 4.177 | 4.177 | 4.153 | 4.161 | 1,634 | -0.07(-1.72%) |
Jan 08, 2015 | 4.307 | 4.307 | 4.097 | 4.234 | 3,075 | +0.04(+0.96%) |
Jan 07, 2015 | 4.331 | 4.476 | 4.121 | 4.194 | 16,205 | -0.08(-1.89%) |
Jan 06, 2015 | 4.129 | 4.331 | 4.129 | 4.274 | 1,372 | +0.00(+0.00%) |
Jan 05, 2015 | 4.105 | 4.339 | 3.870 | 4.274 | 8,373 | +0.22(+5.38%) |
Jan 02, 2015 | 4.129 | 4.129 | 3.895 | 4.056 | 4,650 | -0.07(-1.76%) |
Dec 31, 2014 | 4.097 | 4.129 | 4.129 | 4.129 | 8,539 | -0.20(-4.66%) |
Dec 29, 2014 | 4.460 | 4.331 | 4.331 | 4.331 | 33 | +0.15(+3.58%) |
Dec 24, 2014 | 4.230 | 4.182 | 4.182 | 4.182 | 9 | -0.05(-1.14%) |
Dec 23, 2014 | 4.278 | 4.278 | 4.230 | 4.230 | 2,532 | -0.02(-0.38%) |
Dec 22, 2014 | 4.141 | 4.406 | 4.037 | 4.246 | 18,041 | +0.18(+4.33%) |
Dec 19, 2014 | 3.941 | 4.438 | 3.813 | 4.069 | 5,460 | +0.09(+2.21%) |
Dec 18, 2014 | 3.933 | 3.981 | 3.845 | 3.981 | 13,755 | +0.10(+2.69%) |
Dec 17, 2014 | 3.877 | 3.877 | 3.877 | 3.877 | 292 | -0.38(-8.85%) |
Dec 16, 2014 | 3.805 | 4.334 | 3.805 | 4.254 | 6,822 | +0.20(+4.94%) |
Dec 15, 2014 | 4.165 | 4.165 | 3.901 | 4.053 | 8,619 | -0.10(-2.32%) |
Dec 12, 2014 | 4.120 | 4.149 | 4.085 | 4.149 | 2,042 | -0.10(-2.26%) |
Dec 11, 2014 | 4.342 | 4.342 | 4.246 | 4.246 | 2,294 | -0.02(-0.56%) |
Dec 10, 2014 | 4.246 | 4.430 | 4.246 | 4.270 | 1,188 | -0.04(-0.93%) |
Dec 09, 2014 | 4.310 | 4.310 | 4.310 | 4.310 | 389 | -0.00(-0.01%) |
Dec 08, 2014 | 4.414 | 4.414 | 4.310 | 4.310 | 1,376 | -0.12(-2.70%) |
Dec 05, 2014 | 4.246 | 4.438 | 4.246 | 4.430 | 1,992 | +0.01(+0.18%) |
Dec 04, 2014 | 4.286 | 4.438 | 4.286 | 4.422 | 2,425 | +0.14(+3.18%) |
Dec 03, 2014 | 4.085 | 4.414 | 4.085 | 4.286 | 4,892 | +0.12(+2.88%) |
Dec 02, 2014 | 4.286 | 4.286 | 4.085 | 4.165 | 5,550 | -0.26(-5.80%) |
Dec 01, 2014 | 4.310 | 4.422 | 4.310 | 4.422 | 1,182 | +0.17(+3.95%) |
Nov 28, 2014 | 4.446 | 4.446 | 4.085 | 4.254 | 6,054 | -0.16(-3.63%) |
Nov 26, 2014 | 4.414 | 4.414 | 4.414 | 4.414 | 2,122 | -0.06(-1.43%) |
Nov 25, 2014 | 4.604 | 4.604 | 4.478 | 4.478 | 1,687 | -0.06(-1.41%) |
Nov 24, 2014 | 4.374 | 4.790 | 4.374 | 4.542 | 9,584 | +0.26(+5.98%) |
Nov 21, 2014 | 4.702 | 4.806 | 3.909 | 4.286 | 9,509 | -0.10(-2.37%) |
Nov 20, 2014 | 4.598 | 4.694 | 4.262 | 4.390 | 17,177 | -0.10(-2.14%) |
Nov 19, 2014 | 4.486 | 4.598 | 4.470 | 4.486 | 21,279 | +0.11(+2.56%) |
Nov 18, 2014 | 4.141 | 4.398 | 4.125 | 4.374 | 10,572 | +0.34(+8.55%) |
Nov 17, 2014 | 3.869 | 4.029 | 3.781 | 4.029 | 4,080 | +0.17(+4.35%) |
Nov 13, 2014 | 3.845 | 3.861 | 3.861 | 3.861 | 4,119 | +0.02(+0.52%) |
Nov 12, 2014 | 3.845 | 3.845 | 3.829 | 3.841 | 3,670 | +0.01(+0.31%) |
Nov 11, 2014 | 3.669 | 3.829 | 3.669 | 3.829 | 3,006 | +0.16(+4.37%) |
Nov 10, 2014 | 3.765 | 3.829 | 3.669 | 3.669 | 6,877 | -0.14(-3.58%) |
Nov 07, 2014 | 3.717 | 3.805 | 3.605 | 3.805 | 23,776 | +0.05(+1.28%) |
Nov 06, 2014 | 3.737 | 3.773 | 3.701 | 3.757 | 7,573 | +0.01(+0.21%) |
Nov 05, 2014 | 3.789 | 3.997 | 3.653 | 3.749 | 23,904 | -0.02(-0.64%) |
Nov 04, 2014 | 3.805 | 3.813 | 3.773 | 3.773 | 2,878 | +0.01(+0.21%) |
Nov 03, 2014 | 3.765 | 4.093 | 3.765 | 3.765 | 12,411 | -0.06(-1.67%) |
Oct 31, 2014 | 4.045 | 4.045 | 3.685 | 3.829 | 10,856 | -0.10(-2.45%) |
Oct 30, 2014 | 3.925 | 3.925 | 3.925 | 3.925 | 2,525 | +0.00(+0.00%) |
Oct 29, 2014 | 4.353 | 4.353 | 3.893 | 3.925 | 16,816 | -0.06(-1.61%) |
Oct 28, 2014 | 3.965 | 4.366 | 3.965 | 3.989 | 14,078 | +0.02(+0.61%) |
Oct 27, 2014 | 4.109 | 4.125 | 4.125 | 3.965 | 4,888 | -0.16(-3.88%) |
Oct 24, 2014 | 4.398 | 4.398 | 4.125 | 4.125 | 9,004 | -0.13(-3.01%) |
Oct 23, 2014 | 4.406 | 4.406 | 4.182 | 4.254 | 17,172 | -0.15(-3.45%) |
Oct 22, 2014 | 4.458 | 4.526 | 4.406 | 4.406 | 5,954 | -0.01(-0.18%) |
Oct 21, 2014 | 4.510 | 4.526 | 4.406 | 4.414 | 4,520 | +0.03(+0.73%) |
Oct 20, 2014 | 4.510 | 4.510 | 4.342 | 4.382 | 6,269 | -0.06(-1.26%) |
Oct 17, 2014 | 4.430 | 4.574 | 4.318 | 4.438 | 5,003 | +0.06(+1.47%) |
Oct 16, 2014 | 4.246 | 4.643 | 4.246 | 4.374 | 12,820 | +0.10(+2.25%) |
Oct 15, 2014 | 4.342 | 4.670 | 4.278 | 4.278 | 16,638 | -0.06(-1.48%) |
Oct 14, 2014 | 4.574 | 4.574 | 4.342 | 4.342 | 6,959 | -0.03(-0.64%) |
Oct 13, 2014 | 4.542 | 4.742 | 4.342 | 4.370 | 6,225 | -0.07(-1.53%) |
Oct 10, 2014 | 4.646 | 4.646 | 4.430 | 4.438 | 13,161 | +0.09(+2.03%) |
Oct 09, 2014 | 4.510 | 4.510 | 4.310 | 4.350 | 9,914 | +0.00(+0.09%) |
Oct 08, 2014 | 4.294 | 4.414 | 4.294 | 4.346 | 7,337 | +0.02(+0.46%) |
Oct 07, 2014 | 4.334 | 4.414 | 4.310 | 4.326 | 2,154 | -0.02(-0.55%) |
Oct 06, 2014 | 4.278 | 4.358 | 4.262 | 4.350 | 2,404 | +0.01(+0.18%) |
Oct 03, 2014 | 4.342 | 4.406 | 4.310 | 4.342 | 3,389 | +0.01(+0.18%) |
Oct 02, 2014 | 4.398 | 4.398 | 4.270 | 4.334 | 9,041 | +0.06(+1.50%) |
Oct 01, 2014 | 4.358 | 4.398 | 4.262 | 4.270 | 5,264 | -0.02(-0.56%) |
Sep 30, 2014 | 4.397 | 4.397 | 4.270 | 4.294 | 3,949 | -0.06(-1.29%) |
Sep 29, 2014 | 4.326 | 4.398 | 4.326 | 4.350 | 674 | +0.09(+2.07%) |
Sep 26, 2014 | 4.367 | 4.406 | 4.262 | 4.262 | 2,404 | -0.09(-2.12%) |
Sep 25, 2014 | 4.330 | 4.370 | 4.330 | 4.354 | 1,969 | +0.04(+0.92%) |
Sep 24, 2014 | 4.306 | 4.370 | 4.306 | 4.314 | 889 | +0.01(+0.18%) |
Sep 23, 2014 | 4.290 | 4.370 | 4.235 | 4.306 | 4,536 | +0.10(+2.26%) |
Sep 22, 2014 | 4.187 | 4.270 | 4.179 | 4.211 | 5,008 | +0.02(+0.57%) |
Sep 19, 2014 | 4.370 | 4.370 | 4.115 | 4.187 | 69,368 | -0.19(-4.36%) |
Sep 18, 2014 | 4.687 | 4.687 | 4.370 | 4.378 | 13,945 | -0.25(-5.33%) |
Sep 17, 2014 | 4.775 | 4.783 | 4.592 | 4.624 | 11,464 | -0.15(-3.16%) |
Sep 16, 2014 | 4.958 | 4.973 | 4.775 | 4.775 | 9,957 | +0.01(+0.17%) |
Sep 15, 2014 | 4.886 | 4.886 | 4.767 | 4.767 | 14,670 | -0.14(-2.76%) |
Sep 12, 2014 | 5.347 | 5.538 | 4.854 | 4.902 | 22,376 | -0.27(-5.22%) |
Sep 11, 2014 | 5.244 | 5.418 | 5.116 | 5.172 | 4,989 | +0.08(+1.56%) |
Sep 10, 2014 | 5.204 | 5.217 | 5.085 | 5.093 | 11,791 | +0.02(+0.31%) |
Sep 09, 2014 | 5.283 | 5.283 | 4.926 | 5.077 | 4,061 | +0.03(+0.63%) |
Sep 08, 2014 | 4.934 | 5.259 | 4.854 | 5.045 | 16,349 | +0.21(+4.44%) |
Sep 05, 2014 | 4.862 | 4.870 | 4.830 | 4.830 | 1,195 | -0.03(-0.65%) |
Sep 03, 2014 | 4.862 | 4.862 | 4.862 | 4.862 | 2,013 | +0.00(+0.00%) |
Sep 02, 2014 | 4.878 | 4.997 | 4.854 | 4.862 | 5,676 | +0.01(+0.16%) |
Aug 29, 2014 | 4.830 | 4.854 | 4.854 | 4.854 | 4,405 | +0.00(+0.00%) |
Aug 28, 2014 | 4.989 | 5.021 | 4.775 | 4.854 | 10,866 | +0.02(+0.49%) |
Aug 27, 2014 | 4.878 | 4.878 | 4.775 | 4.830 | 8,839 | +0.05(+1.00%) |
Aug 26, 2014 | 4.965 | 5.005 | 4.783 | 4.783 | 5,073 | -0.05(-0.99%) |
Aug 25, 2014 | 4.952 | 4.958 | 4.942 | 4.830 | 1,734 | +0.05(+1.00%) |
Aug 22, 2014 | 4.910 | 4.910 | 4.822 | 4.783 | 3,569 | -0.06(-1.31%) |
Aug 21, 2014 | 4.878 | 4.846 | 4.759 | 4.846 | 4,097 | +0.00(+0.00%) |
Aug 20, 2014 | 4.767 | 4.878 | 4.727 | 4.846 | 11,571 | -0.03(-0.65%) |
Aug 19, 2014 | 4.973 | 5.029 | 4.735 | 4.878 | 7,418 | -0.06(-1.29%) |
Aug 18, 2014 | 4.894 | 5.044 | 4.878 | 4.942 | 3,943 | +0.08(+1.63%) |
Aug 15, 2014 | 4.775 | 5.069 | 4.767 | 4.862 | 8,313 | +0.07(+1.49%) |
Aug 14, 2014 | 4.989 | 5.021 | 4.755 | 4.791 | 6,382 | +0.01(+0.17%) |
Aug 13, 2014 | 5.013 | 5.108 | 4.727 | 4.783 | 10,871 | -0.06(-1.15%) |
Aug 12, 2014 | 5.085 | 5.085 | 4.608 | 4.838 | 24,052 | -0.02(-0.33%) |
Aug 11, 2014 | 4.973 | 5.061 | 4.791 | 4.854 | 25,318 | -0.09(-1.77%) |
Aug 08, 2014 | 4.878 | 5.045 | 4.775 | 4.942 | 20,271 | +0.04(+0.81%) |
Aug 07, 2014 | 5.069 | 5.093 | 4.854 | 4.902 | 13,369 | -0.09(-1.75%) |
Aug 06, 2014 | 4.862 | 5.188 | 4.862 | 4.989 | 5,383 | +0.13(+2.61%) |
Aug 05, 2014 | 4.862 | 5.101 | 4.854 | 4.862 | 3,134 | +0.00(+0.00%) |
Aug 04, 2014 | 4.886 | 4.938 | 4.855 | 4.862 | 2,862 | +0.00(+0.00%) |
Aug 01, 2014 | 4.854 | 5.267 | 4.854 | 4.862 | 12,281 | +0.00(+0.00%) |
Jul 31, 2014 | 4.862 | 5.116 | 4.854 | 4.862 | 7,416 | -0.15(-3.01%) |
Jul 30, 2014 | 5.108 | 5.252 | 4.973 | 5.013 | 5,255 | +0.02(+0.48%) |
Jul 29, 2014 | 4.974 | 5.355 | 4.974 | 4.989 | 15,800 | -0.22(-4.20%) |
Jul 28, 2014 | 4.973 | 5.347 | 4.981 | 5.208 | 15,508 | +0.23(+4.55%) |
Jul 25, 2014 | 5.045 | 5.426 | 4.679 | 4.981 | 5,477 | -0.04(-0.71%) |
Jul 24, 2014 | 4.989 | 5.442 | 4.989 | 5.017 | 17,111 | -0.33(-6.24%) |
Jul 23, 2014 | 5.029 | 5.577 | 5.029 | 5.351 | 6,489 | -0.04(-0.66%) |
Jul 22, 2014 | 5.347 | 5.387 | 5.291 | 5.387 | 5,258 | -0.03(-0.59%) |
Jul 21, 2014 | 5.474 | 5.474 | 5.347 | 5.418 | 1,113 | -0.09(-1.59%) |
Jul 18, 2014 | 5.394 | 5.561 | 5.394 | 5.506 | 9,466 | +0.18(+3.43%) |
Jul 17, 2014 | 5.593 | 5.601 | 5.315 | 5.323 | 27,968 | -0.19(-3.46%) |
Jul 16, 2014 | 5.514 | 5.601 | 5.490 | 5.514 | 8,226 | +0.02(+0.43%) |
Jul 15, 2014 | 5.569 | 5.609 | 5.418 | 5.490 | 4,050 | -0.02(-0.43%) |
Jul 14, 2014 | 5.434 | 5.649 | 5.426 | 5.514 | 14,817 | +0.17(+3.27%) |
Jul 11, 2014 | 5.275 | 5.466 | 5.061 | 5.339 | 12,604 | -0.02(-0.30%) |
Jul 10, 2014 | 5.387 | 5.387 | 5.283 | 5.355 | 4,249 | -0.17(-3.16%) |
Jul 09, 2014 | 5.482 | 5.561 | 5.400 | 5.530 | 6,823 | +0.14(+2.65%) |
Jul 08, 2014 | 5.506 | 5.577 | 5.172 | 5.387 | 24,481 | -0.17(-3.00%) |
Jul 07, 2014 | 5.808 | 5.808 | 5.387 | 5.553 | 23,855 | -0.23(-3.98%) |
Jul 03, 2014 | 5.824 | 5.784 | 5.784 | 5.784 | 19,887 | +0.10(+1.82%) |
Jul 02, 2014 | 5.482 | 5.768 | 5.379 | 5.681 | 38,235 | +0.25(+4.53%) |