Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.600 | 3.690 | 3.600 | 3.600 | 29,567 | +0.00(+0.00%) |
Apr 29, 2015 | 3.600 | 3.700 | 3.530 | 3.600 | 49,595 | -0.05(-1.37%) |
Apr 28, 2015 | 3.600 | 3.650 | 3.580 | 3.650 | 39,657 | -0.03(-0.82%) |
Apr 27, 2015 | 3.650 | 3.750 | 3.600 | 3.680 | 55,120 | +0.00(+0.00%) |
Apr 24, 2015 | 3.680 | 3.750 | 3.520 | 3.680 | 70,726 | -0.06(-1.60%) |
Apr 23, 2015 | 3.650 | 3.750 | 3.650 | 3.740 | 32,580 | +0.09(+2.47%) |
Apr 22, 2015 | 3.690 | 3.740 | 3.600 | 3.650 | 37,717 | -0.02(-0.54%) |
Apr 21, 2015 | 3.500 | 3.890 | 3.470 | 3.670 | 133,256 | +0.17(+4.86%) |
Apr 20, 2015 | 3.550 | 3.580 | 3.340 | 3.500 | 83,100 | -0.05(-1.41%) |
Apr 17, 2015 | 2.950 | 3.700 | 2.920 | 3.550 | 186,864 | +0.65(+22.41%) |
Apr 16, 2015 | 2.700 | 2.900 | 2.630 | 2.900 | 42,732 | +0.23(+8.61%) |
Apr 15, 2015 | 2.700 | 2.700 | 2.566 | 2.670 | 37,155 | +0.02(+0.75%) |
Apr 14, 2015 | 2.700 | 2.700 | 2.560 | 2.650 | 41,169 | +0.06(+2.32%) |
Apr 13, 2015 | 2.550 | 2.700 | 2.550 | 2.590 | 8,873 | -0.13(-4.78%) |
Apr 09, 2015 | 2.810 | 2.850 | 2.710 | 2.720 | 6 | +0.04(+1.49%) |
Apr 08, 2015 | 2.630 | 2.850 | 2.610 | 2.680 | 2,664 | -0.02(-0.74%) |
Apr 07, 2015 | 2.710 | 2.710 | 2.700 | 2.700 | 775 | -0.11(-3.91%) |
Apr 06, 2015 | 2.690 | 2.810 | 2.580 | 2.810 | 8,704 | +0.06(+2.11%) |
Mar 30, 2015 | 2.750 | 2.752 | 2.752 | 2.752 | 1,400 | -0.11(-3.94%) |
Mar 27, 2015 | 2.870 | 2.880 | 2.860 | 2.865 | 2,526 | +0.14(+4.95%) |
Mar 26, 2015 | 2.720 | 2.730 | 2.720 | 2.730 | 634 | -0.02(-0.76%) |
Mar 25, 2015 | 2.751 | 2.751 | 2.751 | 2.751 | 300 | -0.15(-5.13%) |
Mar 24, 2015 | 2.800 | 2.900 | 2.778 | 2.900 | 1,072 | -0.10(-3.34%) |
Mar 23, 2015 | 2.899 | 3.010 | 2.895 | 3.000 | 4,435 | +0.11(+3.81%) |
Mar 20, 2015 | 2.890 | 2.890 | 2.890 | 2.890 | 435 | -0.03(-1.03%) |
Mar 19, 2015 | 2.920 | 2.920 | 2.920 | 2.920 | 148 | +0.10(+3.55%) |
Mar 18, 2015 | 2.850 | 2.890 | 2.810 | 2.820 | 1,890 | +0.00(+0.00%) |
Mar 17, 2015 | 2.730 | 2.820 | 2.730 | 2.820 | 4,978 | +0.01(+0.21%) |
Mar 16, 2015 | 2.720 | 2.814 | 2.720 | 2.814 | 1,004 | +0.09(+3.46%) |
Mar 13, 2015 | 2.910 | 2.910 | 2.720 | 2.720 | 3,372 | -0.20(-6.85%) |
Mar 12, 2015 | 3.000 | 3.000 | 2.920 | 2.920 | 601 | +0.02(+0.69%) |
Mar 11, 2015 | 2.910 | 2.916 | 2.900 | 2.900 | 5,040 | +0.00(+0.00%) |
Mar 10, 2015 | 3.110 | 3.110 | 2.730 | 2.900 | 5,839 | -0.20(-6.45%) |
Mar 05, 2015 | 3.220 | 3.220 | 3.100 | 3.100 | 41 | +0.00(+0.00%) |
Mar 03, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.00(+0.00%) |
Feb 27, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 200 | +0.00(+0.00%) |
Feb 24, 2015 | 3.200 | 3.200 | 3.000 | 3.100 | 13 | +0.00(+0.00%) |
Feb 23, 2015 | 3.550 | 3.550 | 3.100 | 3.100 | 6,594 | -0.43(-12.18%) |
Feb 20, 2015 | 3.540 | 3.740 | 3.440 | 3.530 | 16,433 | +0.13(+3.82%) |
Feb 19, 2015 | 3.400 | 3.450 | 3.400 | 3.400 | 300 | +0.02(+0.59%) |
Feb 18, 2015 | 3.450 | 3.450 | 3.380 | 3.380 | 651 | -0.08(-2.31%) |
Feb 17, 2015 | 3.510 | 3.520 | 3.310 | 3.460 | 2,198 | -0.04(-1.14%) |
Feb 13, 2015 | 3.460 | 3.500 | 3.500 | 3.500 | 3,200 | +0.10(+2.94%) |
Feb 12, 2015 | 3.470 | 3.480 | 3.400 | 3.400 | 4,125 | +0.08(+2.41%) |
Feb 11, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 716 | +0.17(+5.40%) |
Feb 10, 2015 | 3.210 | 3.220 | 3.070 | 3.150 | 1,922 | -0.03(-0.94%) |
Feb 06, 2015 | 3.100 | 3.180 | 3.180 | 3.180 | 73,400 | -0.02(-0.63%) |
Feb 05, 2015 | 3.060 | 3.200 | 3.050 | 3.200 | 1,300 | +0.05(+1.59%) |
Feb 04, 2015 | 3.135 | 3.150 | 3.135 | 3.150 | 248 | +0.00(+0.00%) |
Feb 03, 2015 | 3.120 | 3.160 | 3.100 | 3.150 | 12,345 | +0.05(+1.61%) |
Feb 02, 2015 | 3.100 | 3.100 | 3.100 | 3.100 | 10,000 | -0.02(-0.64%) |
Jan 30, 2015 | 2.810 | 3.120 | 2.810 | 3.120 | 1,700 | +0.17(+5.76%) |
Jan 28, 2015 | 3.140 | 3.150 | 2.950 | 2.950 | 59 | -0.05(-1.65%) |
Jan 27, 2015 | 2.990 | 2.999 | 2.990 | 2.999 | 431 | -0.00(-0.02%) |
Jan 26, 2015 | 3.080 | 3.210 | 3.000 | 3.000 | 2,383 | +0.04(+1.35%) |
Jan 23, 2015 | 3.050 | 3.050 | 2.900 | 2.960 | 8,631 | -0.12(-3.89%) |
Jan 22, 2015 | 2.850 | 3.100 | 2.850 | 3.080 | 12,632 | +0.18(+6.20%) |
Jan 21, 2015 | 2.800 | 2.900 | 2.790 | 2.900 | 3,414 | +0.05(+1.75%) |
Jan 20, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | +0.07(+2.52%) |
Jan 16, 2015 | 2.800 | 2.830 | 2.620 | 2.780 | 9,855 | -0.04(-1.42%) |
Jan 15, 2015 | 2.950 | 2.950 | 2.760 | 2.820 | 4,192 | -0.03(-1.05%) |
Jan 14, 2015 | 3.050 | 3.150 | 2.820 | 2.850 | 5,840 | -0.25(-8.06%) |
Jan 13, 2015 | 3.150 | 3.260 | 3.100 | 3.100 | 30,822 | -0.05(-1.59%) |
Jan 12, 2015 | 2.960 | 3.470 | 2.917 | 3.150 | 101,048 | +0.27(+9.38%) |
Jan 09, 2015 | 2.650 | 2.880 | 2.580 | 2.880 | 49,108 | +0.24(+9.09%) |
Jan 08, 2015 | 2.730 | 2.760 | 2.610 | 2.640 | 17,954 | -0.06(-2.22%) |
Jan 07, 2015 | 2.610 | 2.720 | 2.600 | 2.700 | 9,551 | +0.11(+4.25%) |
Jan 06, 2015 | 2.650 | 2.730 | 2.530 | 2.590 | 12,982 | -0.15(-5.47%) |
Jan 05, 2015 | 2.630 | 2.771 | 2.620 | 2.740 | 7,530 | -0.05(-1.79%) |
Jan 02, 2015 | 2.790 | 2.790 | 2.790 | 2.790 | 190 | +0.17(+6.49%) |
Dec 31, 2014 | 2.730 | 2.620 | 2.620 | 2.620 | 12,700 | -0.11(-3.98%) |
Dec 30, 2014 | 2.750 | 2.750 | 2.712 | 2.728 | 7,455 | -0.11(-3.93%) |
Dec 29, 2014 | 2.670 | 2.840 | 2.670 | 2.840 | 3,630 | +0.16(+5.97%) |
Dec 26, 2014 | 2.760 | 2.800 | 2.670 | 2.680 | 4,718 | -0.16(-5.63%) |
Dec 24, 2014 | 2.900 | 2.840 | 2.840 | 2.840 | 1,600 | +0.02(+0.71%) |
Dec 23, 2014 | 3.050 | 3.100 | 2.790 | 2.820 | 36,956 | -0.27(-8.74%) |
Dec 22, 2014 | 3.100 | 3.170 | 3.050 | 3.090 | 14,348 | -0.11(-3.44%) |
Dec 19, 2014 | 3.320 | 3.430 | 3.100 | 3.200 | 24,851 | -0.18(-5.33%) |
Dec 18, 2014 | 3.140 | 3.440 | 3.050 | 3.380 | 13,713 | +0.24(+7.64%) |
Dec 17, 2014 | 3.200 | 3.260 | 3.050 | 3.140 | 6,346 | +0.04(+1.29%) |
Dec 16, 2014 | 3.390 | 3.390 | 3.040 | 3.100 | 11,077 | -0.20(-6.06%) |
Dec 15, 2014 | 3.390 | 3.390 | 3.300 | 3.300 | 908 | -0.09(-2.65%) |
Dec 12, 2014 | 3.420 | 3.510 | 3.340 | 3.390 | 4,356 | -0.03(-0.88%) |
Dec 11, 2014 | 3.350 | 3.520 | 3.350 | 3.420 | 16,536 | +0.02(+0.59%) |
Dec 10, 2014 | 3.000 | 3.600 | 2.640 | 3.400 | 28,905 | +0.18(+5.59%) |
Dec 09, 2014 | 3.300 | 3.300 | 2.990 | 3.220 | 15,197 | -0.12(-3.61%) |
Dec 05, 2014 | 3.340 | 3.630 | 3.150 | 3.341 | 21 | -0.02(-0.70%) |
Dec 04, 2014 | 3.360 | 3.364 | 3.350 | 3.364 | 741 | +0.01(+0.42%) |
Dec 03, 2014 | 3.360 | 3.360 | 3.350 | 3.350 | 709 | -0.07(-1.99%) |
Dec 02, 2014 | 3.386 | 3.418 | 3.386 | 3.418 | 1,050 | -0.03(-0.93%) |
Dec 01, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 424 | -0.01(-0.29%) |
Nov 28, 2014 | 3.470 | 3.470 | 3.460 | 3.460 | 429 | -0.01(-0.29%) |
Nov 26, 2014 | 3.470 | 3.470 | 3.470 | 3.470 | 700 | -0.00(-0.03%) |
Nov 25, 2014 | 3.471 | 3.471 | 3.471 | 3.471 | 134 | -0.04(-1.17%) |
Nov 24, 2014 | 3.530 | 3.530 | 3.501 | 3.512 | 1,279 | -0.07(-1.90%) |
Nov 20, 2014 | 3.590 | 3.590 | 3.570 | 3.580 | 42 | +0.08(+2.29%) |
Nov 18, 2014 | 3.390 | 3.590 | 3.390 | 3.500 | 40 | +0.00(+0.00%) |
Nov 17, 2014 | 3.670 | 3.740 | 3.500 | 3.500 | 427 | +0.00(+0.00%) |
Nov 14, 2014 | 3.490 | 3.500 | 3.470 | 3.500 | 3,855 | +0.00(+0.06%) |
Nov 13, 2014 | 3.371 | 3.498 | 3.371 | 3.498 | 592 | -0.06(-1.75%) |
Nov 12, 2014 | 3.560 | 3.560 | 3.560 | 3.560 | 340 | +0.13(+3.79%) |
Nov 10, 2014 | 3.430 | 3.430 | 3.430 | 3.430 | 19 | +0.04(+1.18%) |
Nov 07, 2014 | 3.349 | 3.390 | 3.260 | 3.390 | 3,002 | +0.10(+3.04%) |
Nov 06, 2014 | 3.500 | 3.500 | 3.290 | 3.290 | 2,301 | -0.21(-6.00%) |
Nov 04, 2014 | 3.510 | 3.510 | 3.500 | 3.500 | 21 | -0.01(-0.28%) |
Oct 31, 2014 | 3.490 | 3.510 | 3.490 | 3.510 | 111 | +0.06(+1.74%) |
Oct 28, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 400 | +0.00(+0.00%) |
Oct 27, 2014 | 3.450 | 3.411 | 3.411 | 3.450 | 285 | +0.04(+1.14%) |
Oct 24, 2014 | 3.490 | 3.490 | 3.400 | 3.411 | 1,484 | -0.12(-3.37%) |
Oct 23, 2014 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | +0.09(+2.47%) |
Oct 22, 2014 | 3.480 | 3.480 | 3.445 | 3.445 | 1,450 | -0.06(-1.57%) |
Oct 21, 2014 | 3.490 | 3.500 | 3.470 | 3.500 | 3,300 | +0.01(+0.29%) |
Oct 20, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 332 | +0.13(+3.87%) |
Oct 17, 2014 | 3.500 | 3.706 | 3.360 | 3.360 | 4,296 | -0.19(-5.35%) |
Oct 16, 2014 | 3.350 | 3.550 | 3.350 | 3.550 | 448 | +0.13(+3.80%) |
Oct 15, 2014 | 3.430 | 3.519 | 3.420 | 3.420 | 1,551 | -0.10(-2.84%) |
Oct 14, 2014 | 3.350 | 3.420 | 3.350 | 3.520 | 2,525 | +0.02(+0.57%) |
Oct 13, 2014 | 3.558 | 3.558 | 3.500 | 3.500 | 2,161 | -0.15(-4.11%) |
Oct 10, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 127 | +0.11(+3.11%) |
Oct 09, 2014 | 3.500 | 3.540 | 3.500 | 3.540 | 10,839 | -0.02(-0.56%) |
Oct 08, 2014 | 3.670 | 3.690 | 3.560 | 3.560 | 7,210 | -0.18(-4.81%) |
Oct 06, 2014 | 3.900 | 3.740 | 3.740 | 3.740 | 700 | +0.04(+1.08%) |
Oct 03, 2014 | 3.840 | 3.840 | 3.700 | 3.700 | 6,110 | -0.11(-2.79%) |
Oct 02, 2014 | 3.960 | 3.960 | 3.806 | 3.806 | 338 | -0.07(-1.71%) |
Oct 01, 2014 | 3.872 | 3.872 | 3.872 | 3.872 | 785 | +0.15(+4.10%) |
Sep 30, 2014 | 3.680 | 3.780 | 3.680 | 3.720 | 732 | +0.01(+0.27%) |
Sep 29, 2014 | 3.720 | 3.720 | 3.710 | 3.710 | 212 | -0.11(-2.88%) |
Sep 26, 2014 | 3.740 | 3.872 | 3.720 | 3.820 | 1,975 | +0.02(+0.53%) |
Sep 25, 2014 | 3.720 | 3.800 | 3.720 | 3.800 | 2,281 | +0.04(+1.06%) |
Sep 24, 2014 | 3.760 | 3.850 | 3.760 | 3.760 | 22,413 | +0.00(+0.00%) |
Sep 23, 2014 | 4.000 | 4.000 | 3.710 | 3.760 | 2,886 | -0.21(-5.29%) |
Sep 22, 2014 | 3.770 | 3.970 | 3.650 | 3.970 | 4,242 | +0.22(+5.87%) |
Sep 19, 2014 | 3.650 | 3.760 | 3.650 | 3.750 | 2,555 | +0.20(+5.63%) |
Sep 18, 2014 | 3.600 | 3.650 | 3.520 | 3.550 | 8,524 | -0.07(-1.93%) |
Sep 17, 2014 | 3.620 | 3.620 | 3.600 | 3.620 | 1,609 | +0.01(+0.27%) |
Sep 16, 2014 | 3.600 | 3.642 | 3.600 | 3.610 | 4,584 | -0.10(-2.69%) |
Sep 15, 2014 | 3.620 | 3.720 | 3.620 | 3.710 | 5,878 | +0.00(+0.00%) |
Sep 12, 2014 | 3.737 | 3.737 | 3.710 | 3.710 | 790 | +0.00(+0.00%) |
Sep 11, 2014 | 3.700 | 3.800 | 3.700 | 3.710 | 12,749 | +0.05(+1.37%) |
Sep 10, 2014 | 4.000 | 4.000 | 3.643 | 3.660 | 13,844 | -0.54(-12.86%) |
Sep 09, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 439 | +0.01(+0.24%) |
Sep 08, 2014 | 4.190 | 4.190 | 4.190 | 4.190 | 137 | -0.15(-3.45%) |
Sep 05, 2014 | 4.180 | 4.340 | 4.200 | 4.340 | 1,800 | +0.14(+3.33%) |
Sep 04, 2014 | 4.300 | 4.300 | 4.200 | 4.200 | 1,305 | -0.01(-0.31%) |
Sep 03, 2014 | 4.300 | 4.300 | 4.200 | 4.213 | 2,077 | -0.06(-1.47%) |
Sep 02, 2014 | 4.276 | 4.276 | 4.276 | 4.276 | 400 | -0.01(-0.33%) |
Aug 29, 2014 | 4.180 | 4.290 | 4.290 | 4.290 | 10,700 | -0.11(-2.50%) |
Aug 28, 2014 | 4.400 | 4.400 | 4.400 | 4.400 | 20 | +0.00(+0.00%) |
Aug 27, 2014 | 4.290 | 4.400 | 4.290 | 4.400 | 2,600 | +0.15(+3.53%) |
Aug 26, 2014 | 4.190 | 4.250 | 4.190 | 4.250 | 300 | -0.09(-2.00%) |
Aug 25, 2014 | 4.435 | 4.435 | 4.280 | 4.337 | 3,272 | +0.09(+2.04%) |
Aug 21, 2014 | 4.330 | 4.250 | 4.250 | 4.250 | 2,300 | -0.04(-0.93%) |
Aug 20, 2014 | 4.310 | 4.310 | 4.290 | 4.290 | 370 | +0.14(+3.37%) |
Aug 19, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 299 | +0.00(+0.00%) |
Aug 15, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 200 | +0.00(+0.00%) |
Aug 14, 2014 | 4.230 | 4.230 | 4.150 | 4.150 | 2,000 | -0.21(-4.82%) |
Aug 13, 2014 | 4.220 | 4.370 | 4.190 | 4.360 | 22,745 | +0.04(+0.93%) |
Aug 11, 2014 | 4.410 | 4.320 | 4.320 | 4.320 | 1,500 | -0.09(-2.04%) |
Aug 08, 2014 | 4.400 | 4.410 | 4.400 | 4.410 | 604 | +0.14(+3.28%) |
Aug 07, 2014 | 4.360 | 4.389 | 4.270 | 4.270 | 738 | +0.04(+0.95%) |
Aug 06, 2014 | 4.340 | 4.340 | 4.200 | 4.230 | 625 | -0.02(-0.55%) |
Aug 05, 2014 | 4.370 | 4.410 | 4.200 | 4.254 | 6,313 | +0.06(+1.52%) |
Aug 04, 2014 | 4.010 | 4.190 | 4.010 | 4.190 | 1,927 | +0.15(+3.72%) |
Aug 01, 2014 | 4.110 | 4.110 | 3.950 | 4.040 | 3,065 | -0.13(-3.12%) |
Jul 31, 2014 | 4.250 | 4.250 | 4.060 | 4.170 | 17,736 | -0.03(-0.71%) |
Jul 30, 2014 | 4.176 | 4.200 | 4.176 | 4.200 | 3,644 | +0.15(+3.70%) |
Jul 29, 2014 | 4.110 | 4.250 | 4.050 | 4.050 | 5,825 | -0.35(-7.95%) |
Jul 28, 2014 | 4.330 | 4.405 | 4.330 | 4.400 | 1,255 | +0.11(+2.56%) |
Jul 25, 2014 | 4.220 | 4.300 | 4.200 | 4.290 | 2,832 | +0.12(+3.00%) |
Jul 24, 2014 | 4.810 | 4.820 | 4.110 | 4.165 | 70,808 | -0.54(-11.38%) |
Jul 23, 2014 | 4.780 | 5.110 | 4.660 | 4.700 | 54,153 | -0.03(-0.63%) |
Jul 22, 2014 | 4.310 | 4.900 | 4.070 | 4.730 | 66,542 | +0.43(+10.00%) |
Jul 18, 2014 | 4.300 | 4.300 | 4.300 | 4.300 | 10,800 | +0.11(+2.63%) |
Jul 17, 2014 | 4.470 | 4.470 | 4.080 | 4.190 | 3,351 | -0.30(-6.68%) |
Jul 16, 2014 | 4.230 | 4.490 | 4.200 | 4.490 | 602 | +0.19(+4.42%) |
Jul 15, 2014 | 4.160 | 4.500 | 4.070 | 4.300 | 10,378 | +0.12(+2.87%) |
Jul 14, 2014 | 4.230 | 4.240 | 4.070 | 4.180 | 9,063 | +0.09(+2.20%) |
Jul 11, 2014 | 4.230 | 4.230 | 4.090 | 4.090 | 4,486 | -0.11(-2.62%) |
Jul 10, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 750 | -0.06(-1.39%) |
Jul 09, 2014 | 4.200 | 4.259 | 4.200 | 4.259 | 1,630 | +0.07(+1.65%) |
Jul 08, 2014 | 4.270 | 4.270 | 4.190 | 4.190 | 4,926 | +0.03(+0.72%) |
Jul 07, 2014 | 4.210 | 4.240 | 4.160 | 4.160 | 1,155 | -0.16(-3.70%) |
Jul 03, 2014 | 4.140 | 4.320 | 4.320 | 4.320 | 9,800 | +0.17(+4.10%) |
Jul 02, 2014 | 4.230 | 4.230 | 4.120 | 4.150 | 2,273 | +0.05(+1.22%) |
Jul 01, 2014 | 4.250 | 4.250 | 4.100 | 4.100 | 11,317 | -0.21(-4.87%) |
Jun 30, 2014 | 4.450 | 4.450 | 4.120 | 4.310 | 11,054 | -0.14(-3.15%) |
Jun 27, 2014 | 4.420 | 4.480 | 4.240 | 4.450 | 21,354 | +0.03(+0.68%) |
Jun 26, 2014 | 4.410 | 4.470 | 4.251 | 4.420 | 1,063 | +0.30(+7.28%) |
Jun 25, 2014 | 4.300 | 4.310 | 4.120 | 4.120 | 364 | -0.21(-4.85%) |
Jun 24, 2014 | 4.110 | 4.390 | 4.040 | 4.330 | 10,628 | +0.17(+4.09%) |
Jun 23, 2014 | 4.200 | 4.200 | 3.980 | 4.160 | 2,445 | -0.14(-3.26%) |
Jun 20, 2014 | 4.620 | 4.620 | 4.080 | 4.300 | 32,247 | -0.24(-5.29%) |
Jun 19, 2014 | 4.690 | 4.690 | 4.450 | 4.540 | 2,963 | +0.06(+1.34%) |
Jun 18, 2014 | 4.560 | 4.560 | 4.480 | 4.480 | 3,346 | -0.21(-4.48%) |
Jun 17, 2014 | 4.690 | 4.690 | 4.670 | 4.690 | 1,915 | +0.03(+0.64%) |
Jun 16, 2014 | 4.670 | 4.750 | 4.604 | 4.660 | 4,625 | -0.13(-2.71%) |
Jun 13, 2014 | 4.540 | 4.790 | 4.500 | 4.790 | 2,099 | +0.06(+1.27%) |
Jun 12, 2014 | 4.590 | 4.730 | 4.590 | 4.730 | 4,655 | +0.19(+4.19%) |
Jun 11, 2014 | 4.750 | 4.750 | 4.420 | 4.540 | 3,073 | -0.22(-4.62%) |
Jun 10, 2014 | 4.620 | 4.760 | 4.580 | 4.760 | 2,409 | +0.44(+10.19%) |
Jun 06, 2014 | 4.390 | 4.390 | 4.300 | 4.320 | 1,000 | +0.17(+4.10%) |
Jun 04, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.01(+0.15%) |
Jun 03, 2014 | 4.040 | 4.156 | 4.039 | 4.144 | 6,420 | +0.09(+2.31%) |
Jun 02, 2014 | 4.050 | 4.050 | 4.050 | 4.050 | 250 | -0.03(-0.62%) |
May 30, 2014 | 4.110 | 4.110 | 4.050 | 4.075 | 3,172 | -0.06(-1.57%) |
May 29, 2014 | 4.091 | 4.160 | 4.091 | 4.140 | 1,250 | -0.03(-0.72%) |
May 28, 2014 | 4.190 | 4.190 | 4.150 | 4.170 | 829 | -0.03(-0.71%) |
May 27, 2014 | 4.180 | 4.200 | 4.180 | 4.200 | 1,649 | +0.20(+5.00%) |
May 23, 2014 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.01(-0.25%) |
May 21, 2014 | 4.010 | 4.010 | 4.010 | 4.010 | 50 | -0.03(-0.74%) |
May 20, 2014 | 4.030 | 4.090 | 4.030 | 4.040 | 3,006 | +0.04(+1.00%) |
May 19, 2014 | 4.010 | 4.010 | 4.000 | 4.000 | 1,665 | +0.02(+0.50%) |
May 16, 2014 | 3.940 | 3.980 | 3.939 | 3.980 | 7,038 | +0.01(+0.30%) |
May 15, 2014 | 3.850 | 3.970 | 3.810 | 3.968 | 20,233 | +0.05(+1.22%) |
May 14, 2014 | 4.100 | 4.100 | 3.910 | 3.920 | 13,668 | -0.24(-5.77%) |
May 13, 2014 | 4.150 | 4.160 | 4.120 | 4.160 | 5,158 | -0.02(-0.48%) |
May 12, 2014 | 4.280 | 4.280 | 4.180 | 4.180 | 1,567 | -0.10(-2.34%) |
May 09, 2014 | 4.270 | 4.360 | 4.270 | 4.280 | 5,104 | +0.08(+1.90%) |
May 08, 2014 | 4.250 | 4.260 | 4.200 | 4.200 | 843 | -0.11(-2.55%) |
May 07, 2014 | 4.380 | 4.400 | 4.220 | 4.310 | 7,640 | -0.09(-2.05%) |
May 06, 2014 | 4.450 | 4.450 | 4.400 | 4.400 | 3,100 | +0.00(+0.00%) |
May 05, 2014 | 4.530 | 4.530 | 4.400 | 4.400 | 2,255 | -0.13(-2.87%) |
May 02, 2014 | 4.480 | 4.530 | 4.480 | 4.530 | 1,110 | +0.05(+1.12%) |