Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.380 | 3.470 | 3.340 | 3.390 | 170,981 | -0.01(-0.29%) |
Feb 26, 2015 | 3.280 | 3.400 | 3.270 | 3.400 | 109,830 | +0.13(+3.98%) |
Feb 25, 2015 | 3.400 | 3.402 | 3.220 | 3.270 | 106,756 | -0.12(-3.54%) |
Feb 24, 2015 | 3.260 | 3.430 | 3.260 | 3.390 | 128,587 | +0.12(+3.67%) |
Feb 23, 2015 | 3.330 | 3.370 | 3.250 | 3.270 | 128,852 | -0.09(-2.68%) |
Feb 20, 2015 | 3.450 | 3.450 | 3.320 | 3.360 | 114,823 | -0.08(-2.33%) |
Feb 19, 2015 | 3.430 | 3.480 | 3.350 | 3.440 | 99,528 | +0.01(+0.29%) |
Feb 18, 2015 | 3.330 | 3.550 | 3.330 | 3.430 | 525,292 | +0.11(+3.31%) |
Feb 17, 2015 | 3.330 | 3.450 | 3.290 | 3.320 | 173,035 | -0.04(-1.19%) |
Feb 13, 2015 | 3.380 | 3.360 | 3.360 | 3.360 | 215,000 | +0.01(+0.30%) |
Feb 12, 2015 | 3.380 | 3.410 | 3.310 | 3.350 | 120,781 | -0.03(-0.89%) |
Feb 11, 2015 | 3.520 | 3.740 | 3.340 | 3.380 | 458,325 | -0.16(-4.52%) |
Feb 10, 2015 | 3.670 | 3.670 | 3.520 | 3.540 | 100,716 | -0.08(-2.21%) |
Feb 09, 2015 | 3.500 | 3.810 | 3.500 | 3.620 | 331,411 | +0.09(+2.55%) |
Feb 06, 2015 | 3.500 | 3.620 | 3.470 | 3.530 | 171,909 | +0.03(+0.86%) |
Feb 05, 2015 | 3.470 | 3.640 | 3.470 | 3.500 | 139,670 | +0.04(+1.16%) |
Feb 04, 2015 | 3.560 | 3.610 | 3.450 | 3.460 | 107,769 | -0.09(-2.54%) |
Feb 03, 2015 | 3.310 | 3.560 | 3.300 | 3.550 | 384,196 | +0.27(+8.23%) |
Feb 02, 2015 | 3.290 | 3.330 | 3.220 | 3.280 | 206,677 | -0.02(-0.61%) |
Jan 30, 2015 | 3.400 | 3.430 | 3.265 | 3.300 | 210,132 | -0.04(-1.20%) |
Jan 29, 2015 | 3.320 | 3.360 | 3.270 | 3.340 | 212,114 | +0.02(+0.60%) |
Jan 28, 2015 | 3.410 | 3.480 | 3.260 | 3.320 | 280,333 | -0.05(-1.48%) |
Jan 27, 2015 | 3.410 | 3.410 | 3.270 | 3.370 | 437,525 | +0.00(+0.00%) |
Jan 26, 2015 | 3.410 | 3.480 | 3.300 | 3.370 | 322,438 | -0.05(-1.46%) |
Jan 23, 2015 | 3.610 | 3.640 | 3.380 | 3.420 | 560,451 | -0.19(-5.26%) |
Jan 22, 2015 | 3.700 | 3.730 | 3.540 | 3.610 | 285,002 | -0.07(-1.90%) |
Jan 21, 2015 | 3.670 | 3.740 | 3.660 | 3.680 | 409,926 | -0.04(-1.08%) |
Jan 20, 2015 | 3.750 | 3.780 | 3.660 | 3.720 | 272,434 | -0.02(-0.53%) |
Jan 16, 2015 | 3.670 | 3.795 | 3.620 | 3.740 | 284,799 | -0.01(-0.27%) |
Jan 15, 2015 | 3.880 | 3.900 | 3.640 | 3.750 | 579,195 | -0.15(-3.85%) |
Jan 14, 2015 | 4.380 | 4.380 | 3.733 | 3.900 | 596,343 | -0.54(-12.16%) |
Jan 13, 2015 | 4.650 | 4.800 | 4.370 | 4.440 | 265,270 | -0.15(-3.27%) |
Jan 12, 2015 | 4.640 | 4.670 | 4.532 | 4.590 | 101,458 | -0.08(-1.71%) |
Jan 09, 2015 | 4.570 | 4.750 | 4.570 | 4.670 | 127,135 | -0.14(-2.91%) |
Jan 08, 2015 | 4.690 | 4.890 | 4.690 | 4.810 | 159,294 | +0.14(+3.00%) |
Jan 07, 2015 | 4.630 | 4.750 | 4.600 | 4.670 | 151,117 | +0.10(+2.19%) |
Jan 06, 2015 | 4.870 | 4.870 | 4.550 | 4.570 | 316,501 | -0.30(-6.16%) |
Jan 05, 2015 | 5.210 | 5.260 | 4.850 | 4.870 | 160,089 | -0.34(-6.53%) |
Jan 02, 2015 | 5.340 | 5.370 | 5.110 | 5.210 | 108,469 | -0.06(-1.14%) |
Dec 31, 2014 | 5.370 | 5.270 | 5.270 | 5.270 | 224,500 | -0.09(-1.68%) |
Dec 30, 2014 | 5.380 | 5.400 | 5.120 | 5.360 | 260,438 | -0.01(-0.19%) |
Dec 29, 2014 | 5.140 | 5.420 | 5.140 | 5.370 | 289,718 | +0.23(+4.47%) |
Dec 26, 2014 | 5.090 | 5.360 | 5.090 | 5.140 | 143,689 | +0.08(+1.58%) |
Dec 24, 2014 | 5.080 | 5.060 | 5.060 | 5.060 | 103,700 | -0.03(-0.59%) |
Dec 23, 2014 | 5.090 | 5.280 | 5.070 | 5.090 | 182,954 | +0.00(+0.00%) |
Dec 22, 2014 | 4.810 | 5.100 | 4.800 | 5.090 | 211,088 | +0.35(+7.38%) |
Dec 19, 2014 | 4.740 | 4.900 | 4.600 | 4.740 | 612,140 | +0.04(+0.74%) |
Dec 18, 2014 | 4.750 | 4.770 | 4.570 | 4.705 | 352,527 | -0.03(-0.53%) |
Dec 17, 2014 | 4.690 | 4.790 | 4.620 | 4.730 | 438,935 | +0.08(+1.72%) |
Dec 16, 2014 | 4.740 | 4.800 | 4.600 | 4.650 | 207,731 | -0.07(-1.48%) |
Dec 15, 2014 | 4.720 | 4.810 | 4.570 | 4.720 | 212,698 | +0.00(+0.00%) |
Dec 12, 2014 | 4.700 | 4.760 | 4.520 | 4.720 | 214,553 | +0.06(+1.29%) |
Dec 11, 2014 | 4.560 | 4.680 | 4.560 | 4.660 | 256,991 | +0.16(+3.56%) |
Dec 10, 2014 | 4.730 | 4.810 | 4.480 | 4.500 | 263,330 | -0.23(-4.86%) |
Dec 09, 2014 | 4.840 | 5.010 | 4.600 | 4.730 | 333,072 | -0.03(-0.63%) |
Dec 08, 2014 | 4.920 | 5.090 | 4.600 | 4.760 | 281,826 | -0.16(-3.25%) |
Dec 05, 2014 | 4.640 | 4.960 | 4.640 | 4.920 | 135,887 | +0.24(+5.13%) |
Dec 04, 2014 | 4.520 | 4.720 | 4.520 | 4.680 | 107,285 | +0.15(+3.31%) |
Dec 03, 2014 | 4.520 | 4.750 | 4.450 | 4.530 | 139,470 | +0.04(+0.89%) |
Dec 02, 2014 | 4.480 | 4.710 | 4.360 | 4.490 | 221,106 | +0.05(+1.13%) |
Dec 01, 2014 | 4.680 | 4.724 | 4.350 | 4.440 | 426,865 | -0.31(-6.53%) |
Nov 28, 2014 | 4.900 | 4.910 | 4.660 | 4.750 | 118,007 | -0.15(-3.06%) |
Nov 26, 2014 | 4.910 | 4.900 | 4.900 | 4.900 | 72,900 | -0.03(-0.61%) |
Nov 25, 2014 | 5.300 | 5.300 | 4.870 | 4.930 | 158,339 | -0.33(-6.27%) |
Nov 24, 2014 | 5.010 | 5.320 | 4.950 | 5.260 | 273,105 | +0.28(+5.62%) |
Nov 21, 2014 | 5.090 | 5.130 | 4.870 | 4.980 | 144,564 | -0.02(-0.40%) |
Nov 20, 2014 | 4.830 | 5.100 | 4.800 | 5.000 | 592,655 | +0.13(+2.67%) |
Nov 19, 2014 | 4.920 | 4.990 | 4.830 | 4.870 | 206,945 | -0.03(-0.61%) |
Nov 18, 2014 | 4.720 | 4.910 | 4.720 | 4.900 | 221,774 | +0.20(+4.26%) |
Nov 17, 2014 | 4.640 | 4.720 | 4.590 | 4.700 | 136,860 | +0.04(+0.86%) |
Nov 14, 2014 | 4.700 | 4.760 | 4.620 | 4.660 | 92,338 | -0.03(-0.64%) |
Nov 13, 2014 | 4.800 | 4.950 | 4.630 | 4.690 | 231,080 | -0.14(-2.90%) |
Nov 12, 2014 | 4.380 | 4.880 | 4.310 | 4.830 | 336,427 | +0.40(+9.03%) |
Nov 11, 2014 | 3.800 | 4.700 | 3.800 | 4.430 | 566,175 | -0.55(-11.04%) |
Nov 10, 2014 | 4.810 | 4.980 | 4.700 | 4.980 | 235,405 | +0.19(+3.97%) |
Nov 07, 2014 | 4.450 | 4.810 | 4.350 | 4.790 | 221,962 | +0.37(+8.37%) |
Nov 06, 2014 | 4.240 | 4.450 | 4.200 | 4.420 | 147,582 | +0.16(+3.76%) |
Nov 05, 2014 | 4.320 | 4.390 | 4.170 | 4.260 | 225,047 | -0.03(-0.70%) |
Nov 04, 2014 | 4.400 | 4.510 | 4.290 | 4.290 | 91,985 | -0.15(-3.38%) |
Nov 03, 2014 | 4.550 | 4.700 | 4.380 | 4.440 | 244,031 | -0.14(-3.06%) |
Oct 31, 2014 | 4.830 | 4.830 | 4.440 | 4.580 | 423,709 | -0.09(-1.93%) |
Oct 30, 2014 | 4.630 | 4.740 | 4.500 | 4.670 | 232,770 | +0.00(+0.00%) |
Oct 29, 2014 | 4.730 | 4.730 | 4.690 | 4.670 | 155,566 | -0.08(-1.68%) |
Oct 28, 2014 | 4.720 | 4.900 | 4.720 | 4.750 | 194,994 | +0.00(+0.00%) |
Oct 27, 2014 | 4.640 | 4.720 | 4.720 | 4.750 | 105,747 | +0.03(+0.64%) |
Oct 24, 2014 | 4.590 | 4.730 | 4.570 | 4.720 | 124,447 | +0.15(+3.28%) |
Oct 23, 2014 | 4.410 | 4.720 | 4.380 | 4.570 | 114,193 | +0.18(+4.10%) |
Oct 22, 2014 | 4.390 | 4.450 | 4.340 | 4.390 | 174,451 | +0.04(+0.92%) |
Oct 21, 2014 | 4.220 | 4.420 | 4.200 | 4.350 | 142,057 | +0.21(+5.07%) |
Oct 20, 2014 | 4.000 | 4.030 | 4.000 | 4.140 | 90,820 | +0.09(+2.22%) |
Oct 17, 2014 | 4.100 | 4.100 | 4.000 | 4.050 | 136,227 | +0.03(+0.75%) |
Oct 16, 2014 | 3.720 | 4.050 | 3.720 | 4.020 | 171,046 | +0.22(+5.79%) |
Oct 15, 2014 | 3.590 | 3.820 | 3.421 | 3.800 | 178,746 | +0.12(+3.26%) |
Oct 14, 2014 | 3.720 | 3.880 | 3.600 | 3.680 | 177,331 | +0.01(+0.27%) |
Oct 13, 2014 | 3.590 | 3.700 | 3.530 | 3.670 | 109,631 | +0.11(+3.09%) |
Oct 10, 2014 | 3.610 | 3.640 | 3.470 | 3.560 | 224,003 | -0.08(-2.20%) |
Oct 09, 2014 | 3.770 | 3.795 | 3.590 | 3.640 | 188,793 | -0.14(-3.70%) |
Oct 08, 2014 | 3.650 | 3.800 | 3.560 | 3.780 | 165,740 | +0.11(+3.00%) |
Oct 07, 2014 | 3.660 | 3.750 | 3.640 | 3.670 | 170,759 | -0.01(-0.27%) |
Oct 06, 2014 | 3.910 | 3.910 | 3.670 | 3.680 | 196,246 | -0.19(-4.91%) |
Oct 03, 2014 | 3.800 | 3.920 | 3.650 | 3.870 | 377,411 | +0.14(+3.75%) |
Oct 02, 2014 | 3.320 | 3.760 | 3.320 | 3.730 | 461,718 | +0.42(+12.69%) |
Oct 01, 2014 | 3.540 | 3.565 | 3.300 | 3.310 | 386,397 | -0.23(-6.50%) |
Sep 30, 2014 | 3.620 | 3.680 | 3.540 | 3.540 | 359,483 | -0.07(-1.94%) |
Sep 29, 2014 | 3.680 | 3.720 | 3.600 | 3.610 | 244,467 | -0.11(-2.96%) |
Sep 26, 2014 | 3.750 | 3.890 | 3.700 | 3.720 | 161,728 | -0.04(-1.06%) |
Sep 25, 2014 | 3.790 | 3.890 | 3.760 | 3.760 | 161,891 | -0.03(-0.79%) |
Sep 24, 2014 | 3.780 | 3.840 | 3.730 | 3.790 | 158,997 | +0.00(+0.00%) |
Sep 23, 2014 | 3.860 | 3.940 | 3.780 | 3.790 | 208,980 | -0.10(-2.57%) |
Sep 22, 2014 | 3.840 | 4.070 | 3.840 | 3.890 | 183,717 | +0.02(+0.52%) |
Sep 19, 2014 | 3.830 | 4.050 | 3.750 | 3.870 | 1,471,356 | +0.03(+0.78%) |
Sep 18, 2014 | 3.950 | 4.040 | 3.805 | 3.840 | 260,150 | -0.11(-2.78%) |
Sep 17, 2014 | 3.830 | 4.030 | 3.830 | 3.950 | 222,562 | +0.13(+3.40%) |
Sep 16, 2014 | 3.880 | 3.980 | 3.810 | 3.820 | 260,205 | -0.12(-3.05%) |
Sep 15, 2014 | 4.080 | 4.118 | 3.910 | 3.940 | 262,602 | -0.14(-3.43%) |
Sep 12, 2014 | 4.010 | 4.140 | 3.980 | 4.080 | 475,463 | +0.05(+1.24%) |
Sep 11, 2014 | 4.150 | 4.150 | 3.970 | 4.030 | 349,163 | -0.15(-3.59%) |
Sep 10, 2014 | 4.380 | 4.410 | 4.090 | 4.180 | 239,148 | -0.18(-4.13%) |
Sep 09, 2014 | 4.380 | 4.480 | 4.350 | 4.360 | 119,165 | -0.03(-0.68%) |
Sep 08, 2014 | 4.450 | 4.510 | 4.380 | 4.390 | 99,948 | -0.05(-1.13%) |
Sep 05, 2014 | 4.550 | 4.680 | 4.420 | 4.440 | 169,297 | -0.11(-2.42%) |
Sep 04, 2014 | 4.400 | 4.670 | 4.370 | 4.550 | 202,217 | +0.14(+3.17%) |
Sep 03, 2014 | 4.720 | 4.720 | 4.310 | 4.410 | 273,615 | -0.32(-6.77%) |
Sep 02, 2014 | 4.740 | 4.740 | 4.580 | 4.730 | 102,505 | -0.01(-0.21%) |
Aug 29, 2014 | 4.650 | 4.740 | 4.740 | 4.740 | 84,100 | +0.11(+2.38%) |
Aug 28, 2014 | 4.660 | 4.700 | 4.600 | 4.630 | 153,719 | -0.04(-0.86%) |
Aug 27, 2014 | 4.670 | 4.700 | 4.610 | 4.670 | 188,629 | +0.04(+0.86%) |
Aug 26, 2014 | 4.610 | 4.681 | 4.600 | 4.630 | 135,722 | +0.01(+0.22%) |
Aug 25, 2014 | 4.630 | 4.820 | 4.564 | 4.620 | 125,872 | +0.06(+1.32%) |
Aug 22, 2014 | 4.540 | 4.600 | 4.470 | 4.560 | 58,028 | -0.01(-0.22%) |
Aug 21, 2014 | 4.620 | 4.660 | 4.440 | 4.570 | 127,348 | -0.05(-1.08%) |
Aug 20, 2014 | 4.630 | 4.740 | 4.480 | 4.620 | 159,334 | -0.04(-0.86%) |
Aug 19, 2014 | 4.650 | 4.674 | 4.600 | 4.660 | 94,644 | +0.01(+0.22%) |
Aug 18, 2014 | 4.570 | 4.750 | 4.520 | 4.650 | 199,460 | +0.17(+3.79%) |
Aug 15, 2014 | 4.400 | 4.550 | 4.260 | 4.480 | 342,432 | +0.15(+3.46%) |
Aug 14, 2014 | 4.300 | 4.358 | 4.280 | 4.330 | 95,110 | +0.01(+0.23%) |
Aug 13, 2014 | 4.260 | 4.380 | 4.150 | 4.320 | 137,838 | +0.08(+1.89%) |
Aug 12, 2014 | 4.070 | 4.260 | 4.070 | 4.240 | 216,690 | +0.14(+3.41%) |
Aug 11, 2014 | 4.150 | 4.150 | 4.000 | 4.100 | 293,864 | -0.05(-1.20%) |
Aug 08, 2014 | 3.900 | 4.230 | 3.880 | 4.150 | 504,527 | +0.27(+6.96%) |
Aug 07, 2014 | 4.000 | 4.000 | 3.605 | 3.880 | 1,032,126 | -0.25(-6.05%) |
Aug 06, 2014 | 4.050 | 4.200 | 4.050 | 4.130 | 220,624 | +0.02(+0.49%) |
Aug 05, 2014 | 4.140 | 4.250 | 4.050 | 4.110 | 208,621 | -0.12(-2.84%) |
Aug 04, 2014 | 4.350 | 4.400 | 4.080 | 4.230 | 342,294 | -0.10(-2.31%) |
Aug 01, 2014 | 4.500 | 4.540 | 4.260 | 4.330 | 170,452 | -0.15(-3.35%) |
Jul 31, 2014 | 4.720 | 4.720 | 4.480 | 4.480 | 194,733 | -0.11(-2.40%) |
Jul 30, 2014 | 4.500 | 4.610 | 4.480 | 4.590 | 115,388 | +0.09(+2.00%) |
Jul 29, 2014 | 4.550 | 4.611 | 4.480 | 4.500 | 156,296 | -0.05(-1.10%) |
Jul 28, 2014 | 4.560 | 4.620 | 4.500 | 4.550 | 116,145 | -0.03(-0.66%) |
Jul 25, 2014 | 4.520 | 4.600 | 4.490 | 4.580 | 149,590 | +0.04(+0.88%) |
Jul 24, 2014 | 4.600 | 4.650 | 4.530 | 4.540 | 127,244 | -0.04(-0.87%) |
Jul 23, 2014 | 4.810 | 4.845 | 4.530 | 4.580 | 174,095 | -0.23(-4.78%) |
Jul 22, 2014 | 4.610 | 4.900 | 4.580 | 4.810 | 256,324 | +0.23(+5.02%) |
Jul 21, 2014 | 4.530 | 4.610 | 4.450 | 4.580 | 131,962 | +0.02(+0.44%) |
Jul 18, 2014 | 4.540 | 4.650 | 4.510 | 4.560 | 165,983 | +0.00(+0.00%) |
Jul 17, 2014 | 4.550 | 4.690 | 4.530 | 4.560 | 180,323 | -0.07(-1.51%) |
Jul 16, 2014 | 4.630 | 4.700 | 4.520 | 4.630 | 246,926 | +0.06(+1.31%) |
Jul 15, 2014 | 4.780 | 4.840 | 4.540 | 4.570 | 171,259 | -0.22(-4.59%) |
Jul 14, 2014 | 4.730 | 4.820 | 4.630 | 4.790 | 198,275 | +0.14(+3.01%) |
Jul 11, 2014 | 4.590 | 4.800 | 4.570 | 4.650 | 188,644 | +0.06(+1.31%) |
Jul 10, 2014 | 4.550 | 4.730 | 4.510 | 4.590 | 217,359 | -0.07(-1.50%) |
Jul 09, 2014 | 4.570 | 4.762 | 4.520 | 4.660 | 251,592 | +0.12(+2.64%) |
Jul 08, 2014 | 4.500 | 4.630 | 4.470 | 4.540 | 320,237 | -0.10(-2.16%) |
Jul 07, 2014 | 4.860 | 4.900 | 4.610 | 4.640 | 300,965 | -0.27(-5.50%) |
Jul 03, 2014 | 4.870 | 4.910 | 4.910 | 4.910 | 164,900 | +0.03(+0.61%) |
Jul 02, 2014 | 5.040 | 5.118 | 4.860 | 4.880 | 204,218 | -0.19(-3.75%) |
Jul 01, 2014 | 4.830 | 5.147 | 4.830 | 5.070 | 430,413 | +0.15(+3.05%) |
Jun 30, 2014 | 5.480 | 5.480 | 4.880 | 4.920 | 555,858 | -0.56(-10.22%) |
Jun 27, 2014 | 5.370 | 5.570 | 5.228 | 5.480 | 1,180,178 | +0.04(+0.74%) |
Jun 26, 2014 | 5.290 | 5.490 | 5.250 | 5.440 | 267,897 | +0.14(+2.64%) |
Jun 25, 2014 | 5.000 | 5.320 | 4.960 | 5.300 | 309,913 | +0.20(+3.92%) |
Jun 24, 2014 | 5.410 | 5.410 | 4.941 | 5.100 | 1,276,261 | -0.40(-7.27%) |
Jun 23, 2014 | 5.910 | 5.910 | 5.410 | 5.500 | 466,740 | -0.41(-6.94%) |
Jun 20, 2014 | 5.950 | 5.980 | 5.760 | 5.910 | 575,662 | +0.02(+0.34%) |
Jun 19, 2014 | 6.160 | 6.180 | 5.850 | 5.890 | 292,266 | -0.26(-4.23%) |
Jun 18, 2014 | 6.120 | 6.180 | 5.850 | 6.150 | 325,050 | +0.08(+1.32%) |
Jun 17, 2014 | 5.770 | 6.100 | 5.760 | 6.070 | 411,635 | +0.32(+5.57%) |
Jun 16, 2014 | 5.870 | 5.960 | 5.700 | 5.750 | 181,996 | -0.08(-1.37%) |
Jun 13, 2014 | 5.750 | 5.880 | 5.650 | 5.830 | 219,447 | +0.13(+2.28%) |
Jun 12, 2014 | 5.680 | 5.780 | 5.564 | 5.700 | 192,813 | -0.03(-0.52%) |
Jun 11, 2014 | 5.680 | 5.810 | 5.500 | 5.730 | 181,619 | +0.02(+0.35%) |
Jun 10, 2014 | 5.800 | 5.800 | 5.610 | 5.710 | 229,123 | +0.02(+0.35%) |
Jun 06, 2014 | 5.690 | 5.701 | 5.510 | 5.690 | 225,677 | +0.11(+1.97%) |
Jun 05, 2014 | 5.610 | 5.690 | 5.520 | 5.580 | 295,067 | +0.02(+0.36%) |
Jun 04, 2014 | 5.360 | 5.620 | 5.350 | 5.560 | 324,069 | +0.17(+3.15%) |
Jun 03, 2014 | 5.410 | 5.480 | 5.230 | 5.390 | 204,524 | -0.03(-0.55%) |
Jun 02, 2014 | 5.220 | 5.500 | 5.220 | 5.420 | 377,046 | +0.24(+4.63%) |
May 30, 2014 | 5.250 | 5.250 | 5.080 | 5.180 | 162,548 | -0.05(-0.96%) |
May 29, 2014 | 5.300 | 5.300 | 5.060 | 5.230 | 234,150 | +0.12(+2.35%) |
May 28, 2014 | 5.100 | 5.120 | 5.000 | 5.110 | 146,222 | -0.01(-0.20%) |
May 27, 2014 | 5.000 | 5.150 | 4.920 | 5.120 | 238,427 | +0.22(+4.49%) |
May 23, 2014 | 4.860 | 4.900 | 4.900 | 4.900 | 248,000 | +0.15(+3.16%) |
May 22, 2014 | 4.700 | 4.810 | 4.610 | 4.750 | 168,596 | +0.23(+5.09%) |
May 21, 2014 | 4.610 | 4.659 | 4.460 | 4.520 | 132,212 | -0.07(-1.53%) |
May 20, 2014 | 4.630 | 4.660 | 4.350 | 4.590 | 207,897 | +0.00(+0.00%) |
May 19, 2014 | 4.300 | 4.649 | 4.290 | 4.590 | 253,045 | +0.26(+6.00%) |
May 16, 2014 | 4.260 | 4.330 | 4.100 | 4.330 | 237,939 | +0.06(+1.41%) |
May 15, 2014 | 4.320 | 4.330 | 4.140 | 4.270 | 336,045 | -0.06(-1.39%) |
May 14, 2014 | 4.600 | 4.600 | 4.330 | 4.330 | 267,586 | -0.30(-6.48%) |
May 13, 2014 | 4.720 | 4.880 | 4.540 | 4.630 | 356,209 | -0.09(-1.91%) |
May 12, 2014 | 4.630 | 4.850 | 4.630 | 4.720 | 437,459 | +0.11(+2.39%) |
May 09, 2014 | 4.400 | 4.610 | 4.260 | 4.610 | 507,016 | +0.18(+4.06%) |
May 08, 2014 | 4.550 | 4.760 | 4.360 | 4.430 | 1,506,249 | -0.62(-12.28%) |
May 07, 2014 | 5.400 | 5.400 | 4.960 | 5.050 | 584,421 | -0.35(-6.48%) |
May 06, 2014 | 5.390 | 5.590 | 5.290 | 5.400 | 442,117 | +0.00(+0.00%) |
May 05, 2014 | 5.310 | 5.410 | 5.210 | 5.400 | 368,726 | +0.03(+0.56%) |
May 02, 2014 | 5.140 | 5.400 | 5.060 | 5.370 | 405,615 | +0.23(+4.47%) |
May 01, 2014 | 5.110 | 5.200 | 4.940 | 5.140 | 305,824 | +0.03(+0.59%) |
Apr 30, 2014 | 4.950 | 5.120 | 4.950 | 5.110 | 518,635 | +0.15(+3.02%) |
Apr 29, 2014 | 4.980 | 5.000 | 4.810 | 4.960 | 289,350 | +0.00(+0.00%) |
Apr 28, 2014 | 4.980 | 5.060 | 4.800 | 4.960 | 407,524 | +0.01(+0.20%) |
Apr 25, 2014 | 4.950 | 4.990 | 4.920 | 4.950 | 347,861 | -0.01(-0.20%) |
Apr 24, 2014 | 4.970 | 5.020 | 4.803 | 4.960 | 258,650 | +0.02(+0.40%) |
Apr 23, 2014 | 5.180 | 5.180 | 4.851 | 4.940 | 351,753 | -0.24(-4.63%) |
Apr 22, 2014 | 4.950 | 5.180 | 4.870 | 5.180 | 262,840 | +0.22(+4.54%) |
Apr 21, 2014 | 5.020 | 5.048 | 4.805 | 4.955 | 292,656 | -0.08(-1.69%) |
Apr 17, 2014 | 4.910 | 5.040 | 5.040 | 5.040 | 201,400 | +0.10(+2.02%) |
Apr 16, 2014 | 4.920 | 4.960 | 4.760 | 4.940 | 247,804 | +0.08(+1.65%) |
Apr 15, 2014 | 4.830 | 4.940 | 4.600 | 4.860 | 367,141 | +0.04(+0.83%) |
Apr 14, 2014 | 4.880 | 4.930 | 4.750 | 4.820 | 276,456 | -0.03(-0.62%) |
Apr 11, 2014 | 4.890 | 5.060 | 4.830 | 4.850 | 343,696 | -0.12(-2.41%) |
Apr 10, 2014 | 5.170 | 5.170 | 4.890 | 4.970 | 374,025 | -0.23(-4.42%) |
Apr 09, 2014 | 4.920 | 5.240 | 4.920 | 5.200 | 646,362 | +0.28(+5.69%) |
Apr 08, 2014 | 4.850 | 5.050 | 4.770 | 4.920 | 291,584 | +0.07(+1.44%) |
Apr 07, 2014 | 5.030 | 5.080 | 4.750 | 4.850 | 894,061 | -0.20(-3.96%) |
Apr 04, 2014 | 5.280 | 5.280 | 4.920 | 5.050 | 730,606 | -0.21(-3.99%) |
Apr 03, 2014 | 5.410 | 5.420 | 5.170 | 5.260 | 634,313 | -0.12(-2.23%) |
Apr 02, 2014 | 5.400 | 5.425 | 5.270 | 5.380 | 332,156 | +0.03(+0.56%) |
Apr 01, 2014 | 5.360 | 5.420 | 5.200 | 5.350 | 422,122 | +0.03(+0.56%) |
Mar 31, 2014 | 5.320 | 5.480 | 5.230 | 5.320 | 385,791 | +0.05(+0.95%) |
Mar 28, 2014 | 5.280 | 5.370 | 5.140 | 5.270 | 529,055 | +0.00(+0.00%) |
Mar 27, 2014 | 5.400 | 5.430 | 5.160 | 5.270 | 433,232 | -0.14(-2.59%) |
Mar 26, 2014 | 5.590 | 5.590 | 5.380 | 5.410 | 817,839 | -0.13(-2.35%) |
Mar 25, 2014 | 5.550 | 5.650 | 5.360 | 5.540 | 432,673 | +0.04(+0.73%) |
Mar 24, 2014 | 5.620 | 5.700 | 5.260 | 5.500 | 698,642 | -0.08(-1.43%) |
Mar 21, 2014 | 5.830 | 5.850 | 5.560 | 5.580 | 627,667 | -0.20(-3.46%) |
Mar 20, 2014 | 5.750 | 5.850 | 5.650 | 5.780 | 278,046 | +0.05(+0.87%) |
Mar 19, 2014 | 5.900 | 5.989 | 5.660 | 5.730 | 423,567 | -0.14(-2.39%) |
Mar 18, 2014 | 5.830 | 6.040 | 5.810 | 5.870 | 635,489 | +0.02(+0.34%) |
Mar 17, 2014 | 5.760 | 5.950 | 5.750 | 5.850 | 498,900 | +0.16(+2.81%) |
Mar 14, 2014 | 5.730 | 5.880 | 5.620 | 5.690 | 351,308 | -0.09(-1.56%) |
Mar 13, 2014 | 6.000 | 6.060 | 5.640 | 5.780 | 739,600 | -0.22(-3.67%) |
Mar 12, 2014 | 5.780 | 6.010 | 5.750 | 6.000 | 668,261 | +0.13(+2.21%) |
Mar 11, 2014 | 6.200 | 6.210 | 5.820 | 5.870 | 914,138 | -0.22(-3.61%) |
Mar 10, 2014 | 6.140 | 6.150 | 5.910 | 6.090 | 954,776 | +0.11(+1.84%) |
Mar 07, 2014 | 5.950 | 6.170 | 5.650 | 5.980 | 3,271,255 | -0.51(-7.86%) |
Mar 06, 2014 | 5.750 | 6.980 | 5.570 | 6.490 | 7,623,274 | +1.74(+36.63%) |
Mar 05, 2014 | 4.780 | 4.810 | 4.665 | 4.750 | 514,375 | -0.06(-1.25%) |
Mar 04, 2014 | 4.550 | 4.970 | 4.500 | 4.810 | 666,860 | +0.34(+7.61%) |