Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 11.52 | 11.61 | 10.72 | 10.77 | 6,244,278 | -0.84(-7.24%) |
Mar 30, 2015 | 13.17 | 13.50 | 11.51 | 11.61 | 12,773,278 | +0.16(+1.44%) |
Mar 27, 2015 | 11.21 | 11.93 | 11.21 | 11.45 | 5,781,590 | +0.34(+3.02%) |
Mar 26, 2015 | 10.67 | 11.49 | 10.45 | 11.11 | 4,437,853 | +0.06(+0.54%) |
Mar 25, 2015 | 12.39 | 12.55 | 10.92 | 11.05 | 8,060,860 | -1.43(-11.46%) |
Mar 24, 2015 | 12.70 | 13.07 | 12.30 | 12.48 | 3,257,328 | -0.25(-1.96%) |
Mar 23, 2015 | 13.75 | 13.79 | 12.62 | 12.73 | 5,023,248 | -1.16(-8.35%) |
Mar 20, 2015 | 14.22 | 14.34 | 13.54 | 13.89 | 7,056,536 | -0.11(-0.79%) |
Mar 19, 2015 | 13.60 | 14.32 | 13.47 | 14.00 | 4,847,946 | +0.43(+3.17%) |
Mar 18, 2015 | 13.71 | 13.94 | 13.25 | 13.57 | 3,355,414 | -0.14(-1.02%) |
Mar 17, 2015 | 13.20 | 13.84 | 13.12 | 13.71 | 3,440,902 | +0.48(+3.63%) |
Mar 16, 2015 | 13.37 | 13.45 | 13.04 | 13.23 | 1,891,703 | -0.09(-0.68%) |
Mar 13, 2015 | 12.84 | 13.45 | 12.79 | 13.32 | 2,772,071 | +0.35(+2.70%) |
Mar 12, 2015 | 13.18 | 13.23 | 12.51 | 12.97 | 3,413,218 | -0.17(-1.29%) |
Mar 11, 2015 | 13.23 | 13.49 | 12.93 | 13.14 | 2,801,990 | -0.04(-0.27%) |
Mar 10, 2015 | 13.21 | 13.67 | 13.03 | 13.18 | 4,335,526 | -0.73(-5.28%) |
Mar 09, 2015 | 13.44 | 13.93 | 11.98 | 13.91 | 6,592,631 | +0.53(+3.96%) |
Mar 06, 2015 | 13.65 | 13.72 | 13.00 | 13.38 | 5,316,212 | -0.43(-3.11%) |
Mar 05, 2015 | 13.79 | 14.27 | 13.40 | 13.81 | 7,975,953 | +0.47(+3.52%) |
Mar 04, 2015 | 12.40 | 13.48 | 12.49 | 13.34 | 8,886,824 | +0.85(+6.81%) |
Mar 03, 2015 | 12.14 | 12.60 | 11.60 | 12.49 | 6,171,181 | +0.70(+5.94%) |
Mar 02, 2015 | 11.53 | 12.19 | 11.41 | 11.79 | 4,642,564 | +0.53(+4.71%) |
Feb 27, 2015 | 11.45 | 12.02 | 11.10 | 11.26 | 6,277,078 | -0.52(-4.41%) |
Feb 26, 2015 | 11.02 | 11.90 | 10.66 | 11.78 | 8,701,907 | +1.28(+12.19%) |
Feb 25, 2015 | 9.900 | 10.56 | 9.772 | 10.50 | 3,370,991 | +0.60(+6.06%) |
Feb 24, 2015 | 10.19 | 10.42 | 9.750 | 9.900 | 3,395,811 | -0.16(-1.59%) |
Feb 23, 2015 | 9.540 | 10.70 | 9.500 | 10.06 | 8,678,975 | +0.50(+5.23%) |
Feb 20, 2015 | 9.530 | 9.830 | 9.320 | 9.560 | 2,279,052 | +0.02(+0.21%) |
Feb 19, 2015 | 9.670 | 9.850 | 9.400 | 9.540 | 1,730,135 | -0.17(-1.75%) |
Feb 18, 2015 | 9.700 | 9.920 | 9.550 | 9.710 | 1,774,973 | +0.04(+0.41%) |
Feb 17, 2015 | 9.710 | 10.23 | 9.630 | 9.670 | 3,150,272 | +0.03(+0.31%) |
Feb 13, 2015 | 10.04 | 9.640 | 9.640 | 9.640 | 3,395,600 | -0.35(-3.50%) |
Feb 12, 2015 | 9.190 | 10.05 | 9.030 | 9.990 | 4,878,465 | +0.75(+8.12%) |
Feb 11, 2015 | 9.030 | 9.990 | 8.910 | 9.240 | 7,208,293 | +0.33(+3.70%) |
Feb 10, 2015 | 9.060 | 9.190 | 8.660 | 8.910 | 4,196,541 | +0.35(+4.09%) |
Feb 09, 2015 | 8.750 | 8.800 | 8.410 | 8.560 | 1,746,052 | -0.11(-1.27%) |
Feb 06, 2015 | 8.680 | 8.970 | 8.460 | 8.670 | 1,895,715 | -0.01(-0.12%) |
Feb 05, 2015 | 8.590 | 8.910 | 8.410 | 8.680 | 3,093,157 | +0.10(+1.17%) |
Feb 04, 2015 | 8.950 | 9.150 | 8.560 | 8.580 | 10,803,618 | -0.38(-4.24%) |
Feb 03, 2015 | 8.150 | 8.990 | 8.050 | 8.960 | 4,868,609 | +0.02(+0.17%) |
Feb 02, 2015 | 9.130 | 9.430 | 8.760 | 8.945 | 3,497,337 | -0.00(-0.06%) |
Jan 30, 2015 | 8.960 | 9.235 | 8.860 | 8.950 | 2,895,512 | -0.13(-1.43%) |
Jan 29, 2015 | 8.490 | 9.400 | 8.240 | 9.080 | 4,418,683 | +0.64(+7.58%) |
Jan 28, 2015 | 9.010 | 9.200 | 8.300 | 8.440 | 4,641,605 | -0.49(-5.49%) |
Jan 27, 2015 | 7.900 | 9.640 | 7.776 | 8.930 | 9,671,303 | +0.93(+11.62%) |
Jan 26, 2015 | 7.630 | 8.000 | 7.040 | 8.000 | 3,948,250 | +0.76(+10.50%) |
Jan 23, 2015 | 7.300 | 7.600 | 7.130 | 7.240 | 1,507,880 | -0.10(-1.36%) |
Jan 22, 2015 | 6.920 | 7.490 | 6.680 | 7.340 | 2,790,234 | +0.48(+7.00%) |
Jan 21, 2015 | 7.520 | 7.550 | 6.640 | 6.860 | 3,394,664 | -0.76(-9.97%) |
Jan 20, 2015 | 7.850 | 7.890 | 7.050 | 7.620 | 3,563,908 | -0.49(-6.04%) |
Jan 16, 2015 | 8.110 | 8.230 | 7.270 | 8.110 | 6,106,682 | +0.14(+1.76%) |
Jan 15, 2015 | 8.410 | 8.600 | 7.830 | 7.970 | 7,875,810 | -0.90(-10.15%) |
Jan 14, 2015 | 9.020 | 9.500 | 8.350 | 8.870 | 38,652,836 | +3.13(+54.53%) |
Jan 13, 2015 | 6.040 | 6.060 | 5.560 | 5.740 | 2,838,800 | -0.19(-3.20%) |
Jan 12, 2015 | 5.490 | 6.100 | 5.450 | 5.930 | 2,137,023 | +0.55(+10.22%) |
Jan 09, 2015 | 4.970 | 5.450 | 4.940 | 5.380 | 1,294,209 | +0.39(+7.82%) |
Jan 08, 2015 | 5.090 | 5.090 | 4.920 | 4.990 | 652,621 | -0.03(-0.60%) |
Jan 07, 2015 | 4.990 | 5.130 | 4.900 | 5.020 | 641,199 | +0.06(+1.21%) |
Jan 06, 2015 | 5.060 | 5.180 | 4.870 | 4.960 | 912,710 | -0.11(-2.17%) |
Jan 05, 2015 | 5.120 | 5.190 | 4.870 | 5.070 | 747,553 | -0.06(-1.17%) |
Jan 02, 2015 | 5.100 | 5.230 | 4.900 | 5.130 | 1,282,460 | +0.06(+1.18%) |
Dec 31, 2014 | 5.070 | 5.070 | 5.070 | 5.070 | 1,289,400 | +0.04(+0.80%) |
Dec 30, 2014 | 4.990 | 5.045 | 4.760 | 5.030 | 607,935 | +0.04(+0.70%) |
Dec 29, 2014 | 4.930 | 5.200 | 4.820 | 4.995 | 1,237,948 | +0.09(+1.94%) |
Dec 26, 2014 | 4.750 | 4.980 | 4.700 | 4.900 | 489,316 | +0.14(+2.94%) |
Dec 24, 2014 | 4.870 | 4.760 | 4.760 | 4.760 | 519,400 | +0.07(+1.49%) |
Dec 23, 2014 | 4.980 | 4.980 | 4.520 | 4.690 | 1,194,529 | -0.24(-4.87%) |
Dec 22, 2014 | 4.810 | 4.950 | 4.580 | 4.930 | 1,173,566 | +0.13(+2.71%) |
Dec 19, 2014 | 4.300 | 4.840 | 4.270 | 4.800 | 2,150,375 | +0.53(+12.41%) |
Dec 18, 2014 | 4.320 | 4.360 | 4.200 | 4.270 | 663,077 | +0.03(+0.71%) |
Dec 17, 2014 | 4.080 | 4.390 | 4.080 | 4.240 | 686,208 | +0.16(+3.92%) |
Dec 16, 2014 | 3.970 | 4.160 | 3.920 | 4.080 | 493,393 | +0.09(+2.26%) |
Dec 15, 2014 | 4.400 | 4.420 | 3.970 | 3.990 | 750,071 | -0.34(-7.85%) |
Dec 12, 2014 | 4.170 | 4.480 | 4.170 | 4.330 | 1,040,551 | +0.07(+1.64%) |
Dec 11, 2014 | 3.980 | 4.410 | 3.965 | 4.260 | 1,229,304 | +0.29(+7.30%) |
Dec 10, 2014 | 3.930 | 4.080 | 3.900 | 3.970 | 889,860 | +0.02(+0.51%) |
Dec 09, 2014 | 3.820 | 4.010 | 3.770 | 3.950 | 1,699,120 | +0.06(+1.54%) |
Dec 08, 2014 | 3.880 | 4.000 | 3.850 | 3.890 | 612,418 | -0.02(-0.51%) |
Dec 05, 2014 | 3.910 | 3.930 | 3.800 | 3.910 | 660,233 | +0.08(+2.09%) |
Dec 04, 2014 | 3.670 | 3.850 | 3.560 | 3.830 | 1,022,495 | +0.12(+3.23%) |
Dec 03, 2014 | 4.090 | 4.100 | 3.420 | 3.710 | 2,688,958 | -0.37(-9.07%) |
Dec 02, 2014 | 4.110 | 4.150 | 3.980 | 4.080 | 553,137 | +0.02(+0.49%) |
Dec 01, 2014 | 4.170 | 4.200 | 3.954 | 4.060 | 1,050,744 | -0.15(-3.56%) |
Nov 28, 2014 | 4.260 | 4.350 | 4.195 | 4.210 | 591,894 | -0.07(-1.64%) |
Nov 26, 2014 | 4.060 | 4.280 | 4.280 | 4.280 | 1,060,600 | +0.19(+4.65%) |
Nov 25, 2014 | 4.100 | 4.130 | 3.924 | 4.090 | 665,239 | -0.01(-0.24%) |
Nov 24, 2014 | 3.880 | 4.150 | 3.750 | 4.100 | 1,561,777 | +0.24(+6.22%) |
Nov 21, 2014 | 3.820 | 3.880 | 3.650 | 3.860 | 697,189 | +0.15(+4.04%) |
Nov 20, 2014 | 3.590 | 3.800 | 3.510 | 3.710 | 875,540 | +0.07(+1.92%) |
Nov 19, 2014 | 3.770 | 3.800 | 3.500 | 3.640 | 1,133,825 | -0.08(-2.15%) |
Nov 18, 2014 | 3.650 | 3.780 | 3.650 | 3.720 | 582,781 | +0.07(+1.92%) |
Nov 17, 2014 | 3.870 | 3.870 | 3.570 | 3.650 | 880,167 | -0.08(-2.14%) |
Nov 14, 2014 | 3.380 | 3.880 | 3.320 | 3.730 | 1,798,996 | +0.44(+13.37%) |
Nov 13, 2014 | 3.560 | 3.720 | 3.230 | 3.290 | 734,577 | -0.24(-6.80%) |
Nov 12, 2014 | 3.380 | 3.600 | 3.350 | 3.530 | 898,361 | +0.11(+3.22%) |
Nov 11, 2014 | 3.350 | 3.485 | 3.300 | 3.420 | 564,703 | +0.04(+1.18%) |
Nov 10, 2014 | 3.130 | 3.440 | 3.130 | 3.380 | 944,642 | +0.24(+7.64%) |
Nov 07, 2014 | 3.150 | 3.170 | 3.030 | 3.140 | 630,610 | -0.01(-0.32%) |
Nov 06, 2014 | 3.100 | 3.210 | 3.060 | 3.150 | 749,354 | +0.05(+1.61%) |
Nov 05, 2014 | 3.170 | 3.260 | 3.060 | 3.100 | 513,721 | -0.06(-1.90%) |
Nov 04, 2014 | 3.090 | 3.170 | 3.050 | 3.160 | 552,308 | +0.07(+2.27%) |
Nov 03, 2014 | 3.300 | 3.300 | 3.070 | 3.090 | 835,946 | -0.23(-6.93%) |
Oct 31, 2014 | 3.160 | 3.380 | 3.040 | 3.320 | 2,261,724 | +0.26(+8.50%) |
Oct 30, 2014 | 3.050 | 3.220 | 3.000 | 3.060 | 879,113 | +0.05(+1.66%) |
Oct 29, 2014 | 3.130 | 3.190 | 2.940 | 3.010 | 956,605 | -0.14(-4.44%) |
Oct 28, 2014 | 3.450 | 3.590 | 3.050 | 3.150 | 2,209,438 | -0.27(-8.03%) |
Oct 27, 2014 | 3.180 | 3.440 | 3.240 | 3.425 | 1,253,637 | +0.18(+5.71%) |
Oct 24, 2014 | 2.790 | 3.250 | 2.790 | 3.240 | 1,671,410 | +0.44(+15.71%) |
Oct 23, 2014 | 2.610 | 2.880 | 2.596 | 2.800 | 1,514,093 | +0.22(+8.53%) |
Oct 22, 2014 | 2.580 | 2.730 | 2.475 | 2.580 | 833,492 | +0.03(+1.18%) |
Oct 21, 2014 | 2.480 | 2.590 | 2.440 | 2.550 | 1,450,670 | +0.08(+3.24%) |
Oct 20, 2014 | 2.450 | 2.490 | 2.420 | 2.470 | 2,911,749 | -0.05(-1.98%) |
Oct 17, 2014 | 2.650 | 2.650 | 2.470 | 2.520 | 1,581,915 | -0.07(-2.70%) |
Oct 16, 2014 | 2.450 | 2.610 | 2.450 | 2.590 | 629,219 | +0.09(+3.60%) |
Oct 15, 2014 | 2.460 | 2.570 | 2.420 | 2.500 | 756,119 | -0.02(-0.79%) |
Oct 14, 2014 | 2.460 | 2.560 | 2.370 | 2.520 | 712,363 | +0.07(+2.86%) |
Oct 13, 2014 | 2.430 | 2.520 | 2.370 | 2.450 | 352,373 | +0.02(+0.82%) |
Oct 10, 2014 | 2.390 | 2.570 | 2.333 | 2.430 | 732,439 | +0.00(+0.00%) |
Oct 09, 2014 | 2.510 | 2.590 | 2.401 | 2.430 | 531,297 | -0.10(-3.95%) |
Oct 08, 2014 | 2.500 | 2.580 | 2.310 | 2.530 | 1,117,507 | +0.03(+1.20%) |
Oct 07, 2014 | 2.570 | 2.640 | 2.500 | 2.500 | 1,293,853 | -0.11(-4.21%) |
Oct 06, 2014 | 2.670 | 2.670 | 2.600 | 2.610 | 513,510 | -0.03(-1.14%) |
Oct 03, 2014 | 2.580 | 2.720 | 2.580 | 2.640 | 420,587 | +0.03(+1.15%) |
Oct 02, 2014 | 2.540 | 2.640 | 2.540 | 2.610 | 486,680 | +0.05(+1.95%) |
Oct 01, 2014 | 2.650 | 2.690 | 2.520 | 2.560 | 852,094 | -0.08(-3.03%) |
Sep 30, 2014 | 2.740 | 2.800 | 2.640 | 2.640 | 802,446 | -0.11(-4.00%) |
Sep 29, 2014 | 2.810 | 2.850 | 2.740 | 2.750 | 549,072 | -0.02(-0.72%) |
Sep 26, 2014 | 2.690 | 2.770 | 2.680 | 2.770 | 300,588 | +0.09(+3.36%) |
Sep 25, 2014 | 2.750 | 2.810 | 2.660 | 2.680 | 584,171 | -0.09(-3.25%) |
Sep 24, 2014 | 2.640 | 2.785 | 2.640 | 2.770 | 469,727 | +0.10(+3.75%) |
Sep 23, 2014 | 2.690 | 2.750 | 2.620 | 2.670 | 860,193 | -0.08(-2.91%) |
Sep 22, 2014 | 2.860 | 2.900 | 2.670 | 2.750 | 969,787 | -0.17(-5.82%) |
Sep 19, 2014 | 3.000 | 3.010 | 2.810 | 2.920 | 3,880,701 | -0.05(-1.68%) |
Sep 18, 2014 | 3.070 | 3.070 | 2.940 | 2.970 | 1,172,116 | -0.08(-2.62%) |
Sep 17, 2014 | 3.000 | 3.090 | 3.000 | 3.050 | 408,144 | +0.05(+1.67%) |
Sep 16, 2014 | 3.030 | 3.070 | 3.000 | 3.000 | 489,391 | -0.03(-0.99%) |
Sep 15, 2014 | 3.250 | 3.250 | 2.990 | 3.030 | 901,395 | -0.19(-5.90%) |
Sep 12, 2014 | 3.210 | 3.260 | 3.090 | 3.220 | 719,976 | +0.02(+0.63%) |
Sep 11, 2014 | 3.150 | 3.210 | 3.100 | 3.200 | 394,213 | +0.05(+1.59%) |
Sep 10, 2014 | 3.100 | 3.210 | 3.080 | 3.150 | 360,952 | +0.05(+1.61%) |
Sep 09, 2014 | 3.220 | 3.250 | 3.100 | 3.100 | 554,680 | -0.13(-4.02%) |
Sep 08, 2014 | 3.320 | 3.390 | 3.170 | 3.230 | 987,048 | -0.07(-2.12%) |
Sep 05, 2014 | 2.990 | 3.310 | 2.980 | 3.300 | 1,427,297 | +0.31(+10.37%) |
Sep 04, 2014 | 3.090 | 3.090 | 2.980 | 2.990 | 770,874 | -0.08(-2.61%) |
Sep 03, 2014 | 3.010 | 3.100 | 2.990 | 3.070 | 674,169 | +0.07(+2.33%) |
Sep 02, 2014 | 3.230 | 3.270 | 2.990 | 3.000 | 1,117,807 | -0.23(-7.12%) |
Aug 29, 2014 | 3.160 | 3.230 | 3.230 | 3.230 | 337,900 | +0.08(+2.54%) |
Aug 28, 2014 | 3.250 | 3.280 | 3.140 | 3.150 | 463,107 | -0.14(-4.26%) |
Aug 27, 2014 | 3.320 | 3.350 | 3.250 | 3.290 | 307,330 | +0.01(+0.30%) |
Aug 26, 2014 | 3.270 | 3.320 | 3.230 | 3.280 | 507,173 | +0.06(+1.86%) |
Aug 25, 2014 | 3.220 | 3.330 | 3.210 | 3.220 | 364,997 | +0.02(+0.63%) |
Aug 22, 2014 | 3.190 | 3.250 | 3.150 | 3.200 | 496,049 | +0.01(+0.31%) |
Aug 21, 2014 | 3.270 | 3.320 | 3.160 | 3.190 | 403,882 | -0.06(-1.85%) |
Aug 20, 2014 | 3.320 | 3.340 | 3.250 | 3.250 | 354,635 | -0.08(-2.40%) |
Aug 19, 2014 | 3.380 | 3.400 | 3.290 | 3.330 | 210,262 | -0.04(-1.19%) |
Aug 18, 2014 | 3.390 | 3.400 | 3.310 | 3.370 | 447,947 | +0.05(+1.51%) |
Aug 15, 2014 | 3.420 | 3.437 | 3.250 | 3.320 | 463,403 | -0.04(-1.19%) |
Aug 14, 2014 | 3.420 | 3.450 | 3.340 | 3.360 | 462,806 | -0.01(-0.30%) |
Aug 13, 2014 | 3.370 | 3.400 | 3.295 | 3.370 | 399,772 | +0.02(+0.60%) |
Aug 12, 2014 | 3.400 | 3.440 | 3.300 | 3.350 | 362,020 | -0.06(-1.76%) |
Aug 11, 2014 | 3.280 | 3.450 | 3.200 | 3.410 | 963,356 | +0.16(+4.92%) |
Aug 08, 2014 | 3.120 | 3.220 | 3.050 | 3.250 | 529,387 | +0.16(+5.18%) |
Aug 07, 2014 | 3.280 | 3.280 | 3.080 | 3.090 | 419,338 | -0.14(-4.33%) |
Aug 06, 2014 | 3.120 | 3.270 | 3.120 | 3.230 | 324,254 | +0.08(+2.54%) |
Aug 05, 2014 | 3.020 | 3.170 | 3.020 | 3.150 | 555,146 | +0.12(+3.96%) |
Aug 04, 2014 | 3.050 | 3.085 | 3.000 | 3.030 | 497,241 | +0.03(+1.00%) |
Aug 01, 2014 | 3.150 | 3.157 | 2.980 | 3.000 | 927,007 | -0.13(-4.15%) |
Jul 31, 2014 | 3.180 | 3.220 | 3.110 | 3.130 | 522,378 | -0.13(-3.99%) |
Jul 30, 2014 | 3.320 | 3.360 | 3.250 | 3.260 | 364,924 | +0.02(+0.62%) |
Jul 29, 2014 | 3.140 | 3.280 | 3.100 | 3.240 | 552,814 | +0.15(+4.85%) |
Jul 28, 2014 | 3.180 | 3.180 | 3.030 | 3.090 | 517,583 | -0.07(-2.22%) |
Jul 25, 2014 | 3.230 | 3.250 | 3.150 | 3.160 | 462,080 | -0.10(-3.07%) |
Jul 24, 2014 | 3.320 | 3.360 | 3.245 | 3.260 | 424,844 | -0.06(-1.81%) |
Jul 23, 2014 | 3.280 | 3.340 | 3.255 | 3.320 | 428,080 | +0.08(+2.47%) |
Jul 22, 2014 | 3.320 | 3.410 | 3.215 | 3.240 | 671,480 | -0.03(-0.92%) |
Jul 21, 2014 | 3.290 | 3.310 | 3.200 | 3.270 | 457,112 | -0.03(-0.91%) |
Jul 18, 2014 | 3.220 | 3.370 | 3.210 | 3.300 | 542,838 | +0.08(+2.48%) |
Jul 17, 2014 | 3.260 | 3.410 | 3.200 | 3.220 | 923,625 | -0.08(-2.42%) |
Jul 16, 2014 | 3.410 | 3.420 | 3.280 | 3.300 | 460,094 | -0.05(-1.49%) |
Jul 15, 2014 | 3.500 | 3.550 | 3.300 | 3.350 | 830,075 | -0.16(-4.56%) |
Jul 14, 2014 | 3.650 | 3.700 | 3.490 | 3.510 | 384,982 | -0.08(-2.23%) |
Jul 11, 2014 | 3.350 | 3.600 | 3.350 | 3.590 | 500,262 | +0.22(+6.53%) |
Jul 10, 2014 | 3.430 | 3.550 | 3.270 | 3.370 | 1,090,269 | -0.15(-4.26%) |
Jul 09, 2014 | 3.610 | 3.610 | 3.450 | 3.520 | 468,408 | -0.06(-1.68%) |
Jul 08, 2014 | 3.660 | 3.660 | 3.420 | 3.580 | 1,291,915 | -0.07(-1.92%) |
Jul 07, 2014 | 3.980 | 4.010 | 3.600 | 3.650 | 1,021,368 | -0.36(-8.98%) |
Jul 03, 2014 | 4.040 | 4.010 | 4.010 | 4.010 | 434,200 | +0.01(+0.25%) |
Jul 02, 2014 | 4.000 | 4.075 | 3.982 | 4.000 | 492,583 | +0.01(+0.25%) |
Jul 01, 2014 | 4.080 | 4.220 | 3.930 | 3.990 | 1,275,275 | -0.04(-0.99%) |
Jun 30, 2014 | 4.160 | 4.210 | 4.020 | 4.030 | 1,514,526 | -0.11(-2.66%) |
Jun 27, 2014 | 4.040 | 4.150 | 4.020 | 4.140 | 1,043,180 | +0.09(+2.22%) |
Jun 26, 2014 | 4.270 | 4.270 | 4.020 | 4.050 | 1,033,477 | -0.23(-5.37%) |
Jun 25, 2014 | 4.240 | 4.350 | 4.190 | 4.280 | 536,131 | +0.04(+0.94%) |
Jun 24, 2014 | 4.310 | 4.430 | 4.160 | 4.240 | 961,823 | -0.11(-2.53%) |
Jun 23, 2014 | 4.350 | 4.450 | 4.240 | 4.350 | 521,596 | -0.02(-0.46%) |
Jun 20, 2014 | 4.400 | 4.405 | 4.280 | 4.370 | 1,052,589 | +0.01(+0.23%) |
Jun 19, 2014 | 4.480 | 4.500 | 4.300 | 4.360 | 540,314 | -0.08(-1.80%) |
Jun 18, 2014 | 4.320 | 4.475 | 4.220 | 4.440 | 610,989 | +0.14(+3.26%) |
Jun 17, 2014 | 4.280 | 4.450 | 4.220 | 4.300 | 907,550 | +0.03(+0.70%) |
Jun 16, 2014 | 4.020 | 4.310 | 3.980 | 4.270 | 1,034,477 | +0.22(+5.43%) |
Jun 13, 2014 | 4.160 | 4.190 | 3.860 | 4.050 | 821,954 | -0.11(-2.64%) |
Jun 12, 2014 | 4.170 | 4.250 | 4.090 | 4.160 | 387,660 | -0.03(-0.72%) |
Jun 11, 2014 | 4.140 | 4.250 | 4.080 | 4.190 | 554,862 | +0.02(+0.48%) |
Jun 10, 2014 | 4.080 | 4.200 | 4.060 | 4.170 | 698,136 | +0.15(+3.73%) |
Jun 06, 2014 | 3.780 | 4.100 | 3.580 | 4.020 | 1,857,105 | +0.29(+7.77%) |
Jun 05, 2014 | 3.580 | 3.741 | 3.560 | 3.730 | 942,303 | +0.14(+3.90%) |
Jun 04, 2014 | 3.460 | 3.600 | 3.410 | 3.590 | 385,902 | +0.09(+2.57%) |
Jun 03, 2014 | 3.480 | 3.550 | 3.420 | 3.500 | 512,911 | -0.02(-0.57%) |
Jun 02, 2014 | 3.650 | 3.650 | 3.420 | 3.520 | 651,419 | -0.08(-2.22%) |
May 30, 2014 | 3.660 | 3.660 | 3.540 | 3.600 | 691,085 | -0.01(-0.28%) |
May 29, 2014 | 3.620 | 3.730 | 3.560 | 3.610 | 1,050,349 | +0.05(+1.40%) |
May 28, 2014 | 3.400 | 3.590 | 3.360 | 3.560 | 909,154 | +0.15(+4.40%) |
May 27, 2014 | 3.420 | 3.440 | 3.310 | 3.410 | 653,506 | +0.05(+1.49%) |
May 23, 2014 | 3.450 | 3.360 | 3.360 | 3.360 | 1,960,100 | +0.27(+8.74%) |
May 22, 2014 | 3.090 | 3.190 | 3.022 | 3.090 | 410,202 | +0.03(+0.98%) |
May 21, 2014 | 3.110 | 3.130 | 2.980 | 3.060 | 750,678 | -0.01(-0.33%) |
May 20, 2014 | 3.230 | 3.260 | 3.000 | 3.070 | 974,650 | -0.18(-5.39%) |
May 19, 2014 | 3.110 | 3.280 | 3.100 | 3.245 | 616,431 | +0.04(+1.09%) |
May 16, 2014 | 3.110 | 3.260 | 3.050 | 3.210 | 679,624 | +0.10(+3.22%) |
May 15, 2014 | 3.140 | 3.200 | 3.020 | 3.110 | 914,556 | -0.03(-0.96%) |
May 14, 2014 | 3.200 | 3.310 | 3.140 | 3.140 | 720,627 | -0.06(-1.88%) |
May 13, 2014 | 3.430 | 3.430 | 3.200 | 3.200 | 428,331 | -0.23(-6.71%) |
May 12, 2014 | 3.240 | 3.440 | 3.210 | 3.430 | 931,973 | +0.20(+6.19%) |
May 09, 2014 | 2.900 | 3.250 | 2.870 | 3.230 | 1,166,768 | +0.27(+9.12%) |
May 08, 2014 | 3.080 | 3.220 | 2.940 | 2.960 | 1,051,633 | -0.18(-5.73%) |
May 07, 2014 | 3.220 | 3.250 | 2.990 | 3.140 | 994,558 | -0.10(-3.09%) |
May 06, 2014 | 3.310 | 3.390 | 3.210 | 3.240 | 591,886 | -0.08(-2.41%) |
May 05, 2014 | 3.360 | 3.392 | 3.250 | 3.320 | 756,606 | -0.11(-3.21%) |
May 02, 2014 | 3.610 | 3.650 | 3.390 | 3.430 | 1,104,152 | -0.15(-4.19%) |
May 01, 2014 | 3.580 | 3.700 | 3.350 | 3.580 | 1,416,120 | -0.02(-0.56%) |
Apr 30, 2014 | 3.390 | 3.620 | 3.250 | 3.600 | 870,887 | +0.18(+5.26%) |
Apr 29, 2014 | 3.260 | 3.520 | 3.250 | 3.420 | 706,307 | +0.13(+3.95%) |
Apr 28, 2014 | 3.380 | 3.480 | 3.100 | 3.290 | 1,209,818 | -0.06(-1.79%) |
Apr 25, 2014 | 3.470 | 3.530 | 3.320 | 3.350 | 936,882 | -0.20(-5.63%) |
Apr 24, 2014 | 3.660 | 3.799 | 3.400 | 3.550 | 1,043,330 | -0.11(-3.01%) |
Apr 23, 2014 | 3.820 | 3.840 | 3.500 | 3.660 | 1,496,616 | -0.14(-3.68%) |
Apr 22, 2014 | 3.550 | 3.860 | 3.540 | 3.800 | 1,642,768 | +0.29(+8.26%) |
Apr 21, 2014 | 3.380 | 3.540 | 3.350 | 3.510 | 1,104,629 | +0.14(+4.15%) |
Apr 17, 2014 | 3.340 | 3.370 | 3.370 | 3.370 | 573,900 | -0.01(-0.30%) |
Apr 16, 2014 | 3.350 | 3.460 | 3.340 | 3.380 | 1,091,184 | +0.04(+1.20%) |
Apr 15, 2014 | 3.480 | 3.520 | 3.090 | 3.340 | 1,813,322 | -0.05(-1.40%) |
Apr 14, 2014 | 3.650 | 3.690 | 3.300 | 3.388 | 2,020,244 | -0.21(-5.90%) |
Apr 11, 2014 | 3.800 | 4.000 | 3.450 | 3.600 | 2,596,197 | -0.26(-6.74%) |
Apr 10, 2014 | 4.090 | 4.200 | 3.800 | 3.860 | 1,049,940 | -0.21(-5.16%) |
Apr 09, 2014 | 4.020 | 4.110 | 3.960 | 4.070 | 871,669 | +0.05(+1.24%) |
Apr 08, 2014 | 3.960 | 4.090 | 3.830 | 4.020 | 1,094,036 | +0.13(+3.34%) |
Apr 07, 2014 | 4.100 | 4.110 | 3.840 | 3.890 | 1,900,280 | -0.23(-5.58%) |
Apr 04, 2014 | 4.380 | 4.420 | 4.000 | 4.120 | 1,886,862 | -0.22(-5.07%) |
Apr 03, 2014 | 4.590 | 4.650 | 4.200 | 4.340 | 1,837,390 | -0.28(-6.06%) |
Apr 02, 2014 | 4.840 | 4.900 | 4.450 | 4.620 | 1,161,378 | -0.18(-3.75%) |