Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 5.960 | 6.060 | 5.700 | 5.770 | 424,143 | -0.28(-4.63%) |
Apr 29, 2015 | 6.180 | 6.270 | 6.030 | 6.050 | 156,935 | -0.14(-2.26%) |
Apr 28, 2015 | 6.160 | 6.350 | 5.920 | 6.190 | 308,036 | +0.00(+0.00%) |
Apr 27, 2015 | 6.360 | 6.530 | 6.070 | 6.190 | 332,920 | -0.13(-2.06%) |
Apr 24, 2015 | 6.470 | 6.600 | 6.290 | 6.320 | 471,588 | -0.12(-1.86%) |
Apr 23, 2015 | 6.390 | 6.490 | 6.190 | 6.440 | 419,967 | +0.00(+0.00%) |
Apr 22, 2015 | 6.100 | 6.460 | 5.950 | 6.440 | 693,680 | +0.38(+6.27%) |
Apr 21, 2015 | 6.380 | 6.450 | 6.030 | 6.060 | 482,460 | +0.08(+1.34%) |
Apr 20, 2015 | 6.020 | 6.040 | 5.890 | 5.980 | 214,813 | +0.02(+0.34%) |
Apr 17, 2015 | 5.930 | 6.030 | 5.820 | 5.960 | 336,546 | -0.07(-1.16%) |
Apr 16, 2015 | 6.280 | 6.370 | 5.940 | 6.030 | 507,069 | -0.32(-5.04%) |
Apr 15, 2015 | 6.420 | 6.430 | 6.300 | 6.350 | 276,881 | -0.04(-0.63%) |
Apr 14, 2015 | 6.500 | 6.500 | 6.280 | 6.390 | 279,494 | -0.06(-0.93%) |
Apr 13, 2015 | 6.510 | 6.590 | 6.390 | 6.450 | 270,508 | -0.02(-0.31%) |
Apr 10, 2015 | 6.280 | 6.510 | 6.180 | 6.470 | 332,105 | +0.14(+2.21%) |
Apr 09, 2015 | 6.420 | 6.650 | 6.170 | 6.330 | 422,373 | -0.05(-0.78%) |
Apr 08, 2015 | 6.140 | 6.550 | 6.110 | 6.380 | 621,968 | +0.34(+5.63%) |
Apr 07, 2015 | 5.780 | 6.190 | 5.770 | 6.040 | 492,847 | +0.29(+5.04%) |
Apr 06, 2015 | 5.800 | 6.200 | 5.710 | 5.750 | 609,952 | -0.02(-0.35%) |
Apr 02, 2015 | 5.700 | 5.770 | 5.770 | 5.770 | 376,700 | +0.12(+2.12%) |
Apr 01, 2015 | 5.550 | 5.710 | 5.530 | 5.650 | 341,789 | +0.05(+0.89%) |
Mar 31, 2015 | 5.590 | 5.990 | 5.500 | 5.600 | 1,532,002 | -0.02(-0.36%) |
Mar 30, 2015 | 5.600 | 5.820 | 5.540 | 5.620 | 371,970 | +0.04(+0.72%) |
Mar 27, 2015 | 5.560 | 5.700 | 5.490 | 5.580 | 384,627 | +0.03(+0.54%) |
Mar 26, 2015 | 5.440 | 5.630 | 5.440 | 5.550 | 600,265 | +0.05(+0.91%) |
Mar 25, 2015 | 5.700 | 5.850 | 5.370 | 5.500 | 440,685 | -0.24(-4.18%) |
Mar 24, 2015 | 5.650 | 5.800 | 5.560 | 5.740 | 412,967 | +0.09(+1.59%) |
Mar 23, 2015 | 5.610 | 6.100 | 5.500 | 5.650 | 515,074 | +0.05(+0.89%) |
Mar 20, 2015 | 5.800 | 6.020 | 5.420 | 5.600 | 1,055,359 | -0.25(-4.27%) |
Mar 19, 2015 | 5.200 | 6.340 | 5.170 | 5.850 | 1,773,572 | +0.63(+12.07%) |
Mar 18, 2015 | 4.440 | 5.250 | 4.350 | 5.220 | 827,725 | +0.82(+18.64%) |
Mar 17, 2015 | 4.200 | 4.470 | 4.173 | 4.400 | 298,616 | +0.20(+4.76%) |
Mar 16, 2015 | 4.040 | 4.230 | 4.000 | 4.200 | 294,117 | +0.20(+5.00%) |
Mar 13, 2015 | 3.910 | 4.046 | 3.910 | 4.000 | 174,871 | +0.06(+1.52%) |
Mar 12, 2015 | 4.040 | 4.280 | 3.890 | 3.940 | 566,592 | +0.08(+2.07%) |
Mar 11, 2015 | 3.950 | 4.010 | 3.760 | 3.860 | 742,012 | +0.49(+14.54%) |
Mar 10, 2015 | 3.420 | 3.440 | 3.330 | 3.370 | 144,498 | -0.10(-2.88%) |
Mar 09, 2015 | 3.450 | 3.470 | 3.350 | 3.470 | 118,433 | +0.05(+1.46%) |
Mar 06, 2015 | 3.570 | 3.600 | 3.410 | 3.420 | 105,678 | -0.19(-5.26%) |
Mar 05, 2015 | 3.500 | 3.760 | 3.420 | 3.610 | 130,218 | +0.13(+3.74%) |
Mar 04, 2015 | 3.400 | 3.520 | 3.440 | 3.480 | 94,394 | +0.04(+1.16%) |
Mar 03, 2015 | 3.500 | 3.510 | 3.380 | 3.440 | 117,533 | -0.07(-1.99%) |
Mar 02, 2015 | 3.310 | 3.530 | 3.310 | 3.510 | 131,112 | +0.20(+6.04%) |
Feb 27, 2015 | 3.360 | 3.430 | 3.310 | 3.310 | 47,549 | -0.07(-2.07%) |
Feb 26, 2015 | 3.410 | 3.500 | 3.370 | 3.380 | 72,811 | -0.02(-0.59%) |
Feb 25, 2015 | 3.340 | 3.420 | 3.390 | 3.400 | 113,206 | +0.01(+0.29%) |
Feb 24, 2015 | 3.430 | 3.450 | 3.350 | 3.390 | 84,114 | -0.03(-0.88%) |
Feb 23, 2015 | 3.350 | 3.450 | 3.330 | 3.420 | 164,429 | +0.05(+1.48%) |
Feb 20, 2015 | 3.330 | 3.400 | 3.270 | 3.370 | 62,776 | +0.06(+1.81%) |
Feb 19, 2015 | 3.290 | 3.420 | 3.246 | 3.310 | 138,142 | +0.02(+0.61%) |
Feb 18, 2015 | 3.220 | 3.300 | 3.190 | 3.290 | 46,318 | +0.05(+1.54%) |
Feb 17, 2015 | 3.050 | 3.300 | 3.050 | 3.240 | 142,986 | +0.09(+2.86%) |
Feb 13, 2015 | 3.160 | 3.150 | 3.150 | 3.150 | 100,200 | +0.01(+0.32%) |
Feb 12, 2015 | 3.060 | 3.160 | 3.040 | 3.140 | 92,209 | +0.08(+2.61%) |
Feb 11, 2015 | 3.100 | 3.220 | 3.020 | 3.060 | 118,699 | -0.06(-1.92%) |
Feb 10, 2015 | 3.160 | 3.170 | 3.070 | 3.120 | 205,447 | +0.00(+0.00%) |
Feb 09, 2015 | 3.080 | 3.250 | 3.050 | 3.120 | 139,938 | +0.05(+1.63%) |
Feb 06, 2015 | 3.150 | 3.200 | 3.020 | 3.070 | 210,657 | -0.07(-2.23%) |
Feb 05, 2015 | 3.040 | 3.190 | 3.034 | 3.140 | 152,823 | +0.12(+3.97%) |
Feb 04, 2015 | 3.010 | 3.070 | 2.960 | 3.020 | 165,743 | +0.02(+0.67%) |
Feb 03, 2015 | 3.010 | 3.030 | 2.920 | 3.000 | 105,760 | +0.02(+0.67%) |
Feb 02, 2015 | 2.900 | 3.030 | 2.840 | 2.980 | 118,523 | +0.07(+2.41%) |
Jan 30, 2015 | 2.910 | 3.010 | 2.830 | 2.910 | 156,115 | -0.04(-1.36%) |
Jan 29, 2015 | 2.800 | 2.990 | 2.760 | 2.950 | 139,773 | +0.14(+4.98%) |
Jan 28, 2015 | 2.880 | 2.890 | 2.730 | 2.810 | 109,153 | -0.04(-1.40%) |
Jan 27, 2015 | 2.860 | 2.940 | 2.830 | 2.850 | 86,839 | -0.04(-1.38%) |
Jan 26, 2015 | 2.910 | 2.960 | 2.860 | 2.890 | 96,298 | +0.00(+0.00%) |
Jan 23, 2015 | 2.990 | 2.990 | 2.880 | 2.890 | 49,352 | -0.09(-3.02%) |
Jan 22, 2015 | 2.920 | 2.990 | 2.693 | 2.980 | 143,352 | +0.09(+3.11%) |
Jan 21, 2015 | 2.920 | 2.970 | 2.820 | 2.890 | 68,718 | -0.05(-1.70%) |
Jan 20, 2015 | 2.900 | 3.070 | 2.880 | 2.940 | 138,422 | -0.09(-2.97%) |
Jan 16, 2015 | 2.880 | 3.050 | 2.880 | 3.030 | 105,268 | +0.13(+4.48%) |
Jan 15, 2015 | 3.060 | 3.060 | 2.900 | 2.900 | 96,768 | -0.16(-5.23%) |
Jan 14, 2015 | 2.950 | 3.080 | 2.950 | 3.060 | 34,959 | +0.09(+3.03%) |
Jan 13, 2015 | 3.050 | 3.060 | 2.920 | 2.970 | 108,404 | -0.04(-1.33%) |
Jan 12, 2015 | 3.000 | 3.060 | 2.955 | 3.010 | 77,608 | -0.05(-1.63%) |
Jan 09, 2015 | 3.070 | 3.100 | 2.950 | 3.060 | 58,020 | -0.02(-0.65%) |
Jan 08, 2015 | 3.040 | 3.100 | 2.980 | 3.080 | 60,473 | +0.08(+2.67%) |
Jan 07, 2015 | 2.960 | 3.020 | 2.920 | 3.000 | 70,008 | +0.06(+2.04%) |
Jan 06, 2015 | 3.020 | 3.080 | 2.900 | 2.940 | 74,426 | -0.09(-2.97%) |
Jan 05, 2015 | 3.090 | 3.180 | 3.020 | 3.030 | 130,801 | -0.09(-2.88%) |
Jan 02, 2015 | 3.010 | 3.140 | 2.990 | 3.120 | 72,445 | +0.12(+4.00%) |
Dec 31, 2014 | 2.990 | 3.000 | 3.000 | 3.000 | 112,700 | +0.04(+1.35%) |
Dec 30, 2014 | 3.040 | 3.080 | 2.920 | 2.960 | 106,601 | -0.10(-3.27%) |
Dec 29, 2014 | 3.010 | 3.080 | 2.900 | 3.060 | 124,574 | +0.02(+0.66%) |
Dec 26, 2014 | 2.970 | 3.040 | 2.920 | 3.040 | 69,404 | +0.10(+3.40%) |
Dec 24, 2014 | 2.900 | 2.940 | 2.940 | 2.940 | 71,400 | +0.06(+2.08%) |
Dec 23, 2014 | 3.160 | 3.160 | 2.780 | 2.880 | 492,640 | -0.20(-6.49%) |
Dec 22, 2014 | 3.150 | 3.160 | 3.050 | 3.080 | 116,587 | -0.08(-2.53%) |
Dec 19, 2014 | 3.170 | 3.250 | 3.130 | 3.160 | 368,207 | -0.04(-1.25%) |
Dec 18, 2014 | 3.290 | 3.340 | 3.150 | 3.200 | 180,941 | +0.00(+0.00%) |
Dec 17, 2014 | 3.120 | 3.410 | 3.090 | 3.200 | 264,806 | +0.11(+3.56%) |
Dec 16, 2014 | 2.910 | 3.200 | 2.910 | 3.090 | 149,464 | +0.12(+4.04%) |
Dec 15, 2014 | 3.400 | 3.470 | 2.920 | 2.970 | 228,031 | -0.46(-13.41%) |
Dec 12, 2014 | 3.320 | 3.560 | 3.320 | 3.430 | 163,813 | +0.03(+0.88%) |
Dec 11, 2014 | 3.300 | 3.460 | 3.300 | 3.400 | 162,546 | +0.12(+3.66%) |
Dec 10, 2014 | 3.320 | 3.500 | 3.240 | 3.280 | 150,689 | -0.04(-1.20%) |
Dec 09, 2014 | 3.180 | 3.350 | 3.080 | 3.320 | 144,119 | +0.08(+2.47%) |
Dec 08, 2014 | 3.240 | 3.420 | 3.230 | 3.240 | 119,380 | +0.00(+0.00%) |
Dec 05, 2014 | 3.110 | 3.290 | 3.070 | 3.240 | 233,171 | +0.13(+4.18%) |
Dec 04, 2014 | 3.110 | 3.160 | 3.030 | 3.110 | 97,806 | +0.01(+0.32%) |
Dec 03, 2014 | 3.030 | 3.160 | 3.030 | 3.100 | 180,757 | +0.06(+1.97%) |
Dec 02, 2014 | 2.970 | 3.055 | 2.970 | 3.040 | 146,744 | +0.09(+3.05%) |
Dec 01, 2014 | 3.040 | 3.040 | 2.935 | 2.950 | 114,713 | -0.08(-2.64%) |
Nov 28, 2014 | 3.170 | 3.170 | 3.000 | 3.030 | 63,641 | -0.12(-3.81%) |
Nov 26, 2014 | 3.090 | 3.150 | 3.150 | 3.150 | 102,300 | +0.05(+1.61%) |
Nov 25, 2014 | 3.050 | 3.150 | 2.980 | 3.100 | 218,106 | +0.05(+1.64%) |
Nov 24, 2014 | 3.040 | 3.050 | 2.940 | 3.050 | 238,690 | +0.06(+2.01%) |
Nov 21, 2014 | 3.060 | 3.120 | 2.980 | 2.990 | 167,552 | -0.04(-1.32%) |
Nov 20, 2014 | 2.960 | 3.120 | 2.870 | 3.030 | 171,184 | +0.05(+1.68%) |
Nov 19, 2014 | 3.030 | 3.050 | 2.910 | 2.980 | 204,028 | -0.07(-2.30%) |
Nov 18, 2014 | 3.120 | 3.130 | 3.020 | 3.050 | 78,836 | -0.07(-2.24%) |
Nov 17, 2014 | 3.010 | 3.140 | 3.010 | 3.120 | 100,082 | +0.10(+3.31%) |
Nov 14, 2014 | 3.070 | 3.070 | 2.930 | 3.020 | 101,495 | -0.03(-0.98%) |
Nov 13, 2014 | 3.040 | 3.100 | 2.970 | 3.050 | 157,695 | -0.01(-0.33%) |
Nov 12, 2014 | 3.040 | 3.110 | 2.960 | 3.060 | 99,964 | -0.01(-0.33%) |
Nov 11, 2014 | 3.120 | 3.130 | 3.013 | 3.070 | 105,924 | -0.04(-1.29%) |
Nov 10, 2014 | 3.020 | 3.120 | 2.900 | 3.110 | 102,792 | +0.10(+3.32%) |
Nov 07, 2014 | 3.080 | 3.080 | 2.930 | 3.010 | 117,626 | -0.08(-2.59%) |
Nov 06, 2014 | 2.900 | 3.130 | 2.880 | 3.090 | 251,140 | +0.18(+6.19%) |
Nov 05, 2014 | 3.250 | 3.250 | 2.880 | 2.910 | 382,817 | -0.30(-9.35%) |
Nov 04, 2014 | 3.310 | 3.382 | 3.210 | 3.210 | 170,216 | -0.07(-2.13%) |
Nov 03, 2014 | 3.290 | 3.370 | 3.160 | 3.280 | 209,803 | +0.03(+0.92%) |
Oct 31, 2014 | 3.500 | 3.500 | 3.170 | 3.250 | 290,157 | -0.21(-6.07%) |
Oct 30, 2014 | 3.150 | 3.470 | 3.150 | 3.460 | 334,576 | +0.27(+8.46%) |
Oct 29, 2014 | 3.210 | 3.240 | 3.090 | 3.190 | 210,061 | +0.01(+0.31%) |
Oct 28, 2014 | 3.080 | 3.190 | 3.050 | 3.180 | 190,655 | +0.06(+1.92%) |
Oct 27, 2014 | 2.990 | 3.170 | 3.030 | 3.120 | 98,902 | +0.09(+2.97%) |
Oct 24, 2014 | 3.040 | 3.110 | 2.990 | 3.030 | 128,263 | +0.01(+0.33%) |
Oct 23, 2014 | 2.990 | 3.150 | 2.924 | 3.020 | 146,544 | +0.06(+2.03%) |
Oct 22, 2014 | 3.010 | 3.080 | 2.920 | 2.960 | 193,114 | -0.05(-1.66%) |
Oct 21, 2014 | 3.000 | 3.070 | 2.960 | 3.010 | 182,609 | +0.01(+0.33%) |
Oct 20, 2014 | 2.880 | 3.080 | 2.880 | 3.000 | 183,706 | +0.08(+2.74%) |
Oct 17, 2014 | 3.240 | 3.330 | 2.920 | 2.920 | 860,745 | -0.27(-8.46%) |
Oct 16, 2014 | 2.970 | 3.250 | 2.880 | 3.190 | 309,263 | +0.19(+6.33%) |
Oct 15, 2014 | 2.960 | 3.090 | 2.840 | 3.000 | 384,261 | +0.00(+0.00%) |
Oct 14, 2014 | 2.880 | 3.250 | 2.880 | 3.000 | 676,899 | +0.18(+6.38%) |
Oct 13, 2014 | 2.780 | 2.910 | 2.697 | 2.820 | 177,989 | +0.02(+0.71%) |
Oct 10, 2014 | 2.740 | 2.900 | 2.720 | 2.800 | 143,227 | +0.02(+0.72%) |
Oct 09, 2014 | 2.830 | 2.890 | 2.770 | 2.780 | 179,716 | -0.06(-2.11%) |
Oct 08, 2014 | 2.680 | 2.880 | 2.620 | 2.840 | 167,290 | +0.17(+6.37%) |
Oct 07, 2014 | 2.730 | 2.790 | 2.640 | 2.670 | 111,360 | -0.06(-2.20%) |
Oct 06, 2014 | 2.790 | 2.880 | 2.730 | 2.730 | 117,056 | -0.08(-2.85%) |
Oct 03, 2014 | 2.760 | 2.840 | 2.730 | 2.810 | 209,753 | +0.10(+3.69%) |
Oct 02, 2014 | 2.630 | 2.760 | 2.590 | 2.710 | 136,532 | +0.09(+3.44%) |
Oct 01, 2014 | 2.690 | 2.730 | 2.620 | 2.620 | 151,356 | -0.06(-2.24%) |
Sep 30, 2014 | 2.760 | 2.795 | 2.670 | 2.680 | 210,272 | -0.09(-3.25%) |
Sep 29, 2014 | 2.720 | 2.780 | 2.712 | 2.770 | 89,536 | +0.01(+0.36%) |
Sep 26, 2014 | 2.720 | 2.780 | 2.620 | 2.760 | 89,336 | +0.04(+1.47%) |
Sep 25, 2014 | 2.780 | 2.800 | 2.679 | 2.720 | 133,600 | -0.08(-2.86%) |
Sep 24, 2014 | 2.730 | 2.860 | 2.710 | 2.800 | 107,961 | +0.09(+3.32%) |
Sep 23, 2014 | 2.730 | 2.810 | 2.660 | 2.710 | 141,530 | -0.04(-1.45%) |
Sep 22, 2014 | 2.790 | 2.810 | 2.680 | 2.750 | 119,642 | -0.08(-2.83%) |
Sep 19, 2014 | 2.710 | 2.890 | 2.710 | 2.830 | 404,945 | +0.13(+4.81%) |
Sep 18, 2014 | 2.780 | 2.830 | 2.669 | 2.700 | 112,360 | -0.08(-2.88%) |
Sep 17, 2014 | 2.710 | 2.820 | 2.690 | 2.780 | 62,577 | +0.07(+2.58%) |
Sep 16, 2014 | 2.740 | 2.750 | 2.690 | 2.710 | 45,492 | -0.03(-1.09%) |
Sep 15, 2014 | 2.750 | 2.780 | 2.620 | 2.740 | 167,033 | +0.00(+0.00%) |
Sep 12, 2014 | 2.810 | 2.830 | 2.740 | 2.740 | 72,604 | -0.07(-2.49%) |
Sep 11, 2014 | 2.770 | 2.830 | 2.750 | 2.810 | 105,746 | +0.01(+0.36%) |
Sep 10, 2014 | 2.730 | 2.810 | 2.700 | 2.800 | 81,843 | +0.08(+2.94%) |
Sep 09, 2014 | 2.790 | 2.790 | 2.650 | 2.720 | 178,286 | -0.07(-2.51%) |
Sep 08, 2014 | 2.700 | 2.790 | 2.680 | 2.790 | 116,288 | +0.10(+3.72%) |
Sep 05, 2014 | 2.630 | 2.740 | 2.592 | 2.690 | 104,645 | +0.04(+1.51%) |
Sep 04, 2014 | 2.770 | 2.790 | 2.640 | 2.650 | 118,319 | -0.10(-3.81%) |
Sep 03, 2014 | 2.810 | 2.932 | 2.720 | 2.755 | 219,951 | -0.04(-1.61%) |
Sep 02, 2014 | 2.760 | 2.845 | 2.721 | 2.800 | 160,804 | +0.04(+1.45%) |
Aug 29, 2014 | 2.770 | 2.760 | 2.760 | 2.760 | 113,300 | -0.01(-0.36%) |
Aug 28, 2014 | 2.840 | 2.850 | 2.740 | 2.770 | 203,472 | -0.09(-3.15%) |
Aug 27, 2014 | 2.810 | 2.900 | 2.783 | 2.860 | 114,026 | +0.06(+2.14%) |
Aug 26, 2014 | 2.810 | 2.870 | 2.760 | 2.800 | 228,206 | -0.01(-0.36%) |
Aug 25, 2014 | 2.700 | 2.880 | 2.680 | 2.810 | 196,003 | +0.11(+4.07%) |
Aug 22, 2014 | 2.720 | 2.780 | 2.650 | 2.700 | 142,709 | -0.04(-1.46%) |
Aug 21, 2014 | 2.930 | 2.930 | 2.750 | 2.740 | 313,269 | -0.21(-7.12%) |
Aug 20, 2014 | 2.810 | 2.990 | 2.800 | 2.950 | 238,046 | +0.12(+4.24%) |
Aug 19, 2014 | 2.790 | 2.830 | 2.780 | 2.830 | 92,654 | +0.03(+1.07%) |
Aug 18, 2014 | 2.780 | 2.900 | 2.770 | 2.800 | 280,136 | +0.04(+1.45%) |
Aug 15, 2014 | 2.760 | 2.780 | 2.620 | 2.760 | 336,641 | +0.05(+1.85%) |
Aug 14, 2014 | 2.780 | 2.810 | 2.630 | 2.710 | 194,558 | -0.06(-2.17%) |
Aug 13, 2014 | 2.550 | 2.820 | 2.550 | 2.770 | 288,507 | +0.24(+9.49%) |
Aug 12, 2014 | 2.720 | 2.780 | 2.500 | 2.530 | 252,262 | -0.21(-7.66%) |
Aug 11, 2014 | 2.590 | 2.920 | 2.560 | 2.740 | 301,191 | +0.20(+7.87%) |
Aug 08, 2014 | 2.600 | 2.670 | 2.510 | 2.540 | 171,779 | -0.07(-2.68%) |
Aug 07, 2014 | 2.690 | 2.780 | 2.560 | 2.610 | 324,976 | -0.13(-4.74%) |
Aug 06, 2014 | 2.360 | 3.020 | 2.360 | 2.740 | 1,076,749 | +0.41(+17.60%) |
Aug 05, 2014 | 2.360 | 2.420 | 2.320 | 2.330 | 197,810 | -0.07(-2.92%) |
Aug 04, 2014 | 2.440 | 2.450 | 2.350 | 2.400 | 187,318 | -0.01(-0.41%) |
Aug 01, 2014 | 2.410 | 2.430 | 2.360 | 2.410 | 113,491 | +0.02(+0.84%) |
Jul 31, 2014 | 2.420 | 2.510 | 2.380 | 2.390 | 205,685 | -0.08(-3.24%) |
Jul 30, 2014 | 2.480 | 2.530 | 2.460 | 2.470 | 107,924 | +0.03(+1.23%) |
Jul 29, 2014 | 2.400 | 2.510 | 2.390 | 2.440 | 77,350 | +0.05(+2.09%) |
Jul 28, 2014 | 2.400 | 2.430 | 2.280 | 2.390 | 381,213 | -0.02(-0.83%) |
Jul 25, 2014 | 2.390 | 2.470 | 2.290 | 2.410 | 157,294 | -0.03(-1.23%) |
Jul 24, 2014 | 2.490 | 2.660 | 2.420 | 2.440 | 174,063 | -0.02(-0.81%) |
Jul 23, 2014 | 2.460 | 2.490 | 2.400 | 2.460 | 103,692 | +0.02(+0.82%) |
Jul 22, 2014 | 2.370 | 2.450 | 2.350 | 2.440 | 167,346 | +0.09(+3.83%) |
Jul 21, 2014 | 2.380 | 2.450 | 2.320 | 2.350 | 295,121 | -0.06(-2.49%) |
Jul 18, 2014 | 2.300 | 2.500 | 2.270 | 2.410 | 215,715 | +0.08(+3.43%) |
Jul 17, 2014 | 2.350 | 2.390 | 2.300 | 2.330 | 210,547 | -0.05(-2.10%) |
Jul 16, 2014 | 2.410 | 2.440 | 2.300 | 2.380 | 277,415 | -0.01(-0.42%) |
Jul 15, 2014 | 2.540 | 2.580 | 2.361 | 2.390 | 188,016 | -0.17(-6.64%) |
Jul 14, 2014 | 2.530 | 2.570 | 2.413 | 2.560 | 69,769 | +0.07(+2.81%) |
Jul 11, 2014 | 2.420 | 2.630 | 2.420 | 2.490 | 99,587 | +0.05(+2.05%) |
Jul 10, 2014 | 2.410 | 2.500 | 2.320 | 2.440 | 100,617 | -0.06(-2.40%) |
Jul 09, 2014 | 2.500 | 2.530 | 2.400 | 2.500 | 129,915 | +0.00(+0.00%) |
Jul 08, 2014 | 2.700 | 2.700 | 2.440 | 2.500 | 523,441 | -0.20(-7.41%) |
Jul 07, 2014 | 2.910 | 2.940 | 2.650 | 2.700 | 379,206 | -0.23(-7.85%) |
Jul 03, 2014 | 2.930 | 2.930 | 2.930 | 2.930 | 70,500 | +0.03(+1.03%) |
Jul 02, 2014 | 2.810 | 2.940 | 2.810 | 2.900 | 119,194 | +0.07(+2.47%) |
Jul 01, 2014 | 2.830 | 2.940 | 2.800 | 2.830 | 204,399 | +0.03(+1.07%) |
Jun 30, 2014 | 2.730 | 2.830 | 2.660 | 2.800 | 261,215 | +0.05(+1.82%) |
Jun 27, 2014 | 2.700 | 2.770 | 2.550 | 2.750 | 501,806 | +0.02(+0.73%) |
Jun 26, 2014 | 2.880 | 2.930 | 2.700 | 2.730 | 215,730 | -0.14(-4.88%) |
Jun 25, 2014 | 2.750 | 2.880 | 2.710 | 2.870 | 175,070 | +0.09(+3.24%) |
Jun 24, 2014 | 2.860 | 2.970 | 2.730 | 2.780 | 478,370 | -0.13(-4.47%) |
Jun 23, 2014 | 2.560 | 2.940 | 2.500 | 2.910 | 591,118 | +0.35(+13.67%) |
Jun 20, 2014 | 2.530 | 2.590 | 2.440 | 2.560 | 592,328 | +0.06(+2.40%) |
Jun 19, 2014 | 2.500 | 2.540 | 2.420 | 2.500 | 203,187 | +0.02(+0.81%) |
Jun 18, 2014 | 2.500 | 2.520 | 2.300 | 2.480 | 392,008 | -0.01(-0.40%) |
Jun 17, 2014 | 2.340 | 2.510 | 2.250 | 2.490 | 365,331 | +0.21(+9.21%) |
Jun 16, 2014 | 2.440 | 2.448 | 2.230 | 2.280 | 449,841 | -0.17(-6.94%) |
Jun 13, 2014 | 2.570 | 2.700 | 2.380 | 2.450 | 392,568 | -0.13(-5.04%) |
Jun 12, 2014 | 2.290 | 2.680 | 2.250 | 2.580 | 645,241 | +0.29(+12.66%) |
Jun 11, 2014 | 2.300 | 2.330 | 2.220 | 2.290 | 260,654 | -0.03(-1.29%) |
Jun 10, 2014 | 2.330 | 2.340 | 2.310 | 2.320 | 163,925 | +0.04(+1.75%) |
Jun 06, 2014 | 2.370 | 2.390 | 2.250 | 2.280 | 308,143 | -0.06(-2.56%) |
Jun 05, 2014 | 2.220 | 2.380 | 2.170 | 2.340 | 779,740 | +0.14(+6.36%) |
Jun 04, 2014 | 2.190 | 2.230 | 2.150 | 2.200 | 257,215 | -0.01(-0.45%) |
Jun 03, 2014 | 2.120 | 2.230 | 2.080 | 2.210 | 503,048 | +0.07(+3.27%) |
Jun 02, 2014 | 2.240 | 2.250 | 2.100 | 2.140 | 382,808 | -0.12(-5.31%) |
May 30, 2014 | 2.260 | 2.300 | 2.180 | 2.260 | 554,501 | +0.01(+0.44%) |
May 29, 2014 | 2.240 | 2.260 | 2.100 | 2.250 | 742,652 | +0.02(+0.90%) |
May 28, 2014 | 1.970 | 2.270 | 1.920 | 2.230 | 1,346,711 | +0.27(+13.78%) |
May 27, 2014 | 1.880 | 1.990 | 1.870 | 1.960 | 545,991 | +0.08(+4.26%) |
May 23, 2014 | 1.890 | 1.880 | 1.880 | 1.880 | 510,400 | -0.04(-2.08%) |
May 22, 2014 | 1.930 | 2.020 | 1.880 | 1.920 | 601,371 | -0.02(-1.03%) |
May 21, 2014 | 1.950 | 1.970 | 1.920 | 1.940 | 364,363 | +0.00(+0.00%) |
May 20, 2014 | 1.920 | 2.000 | 1.870 | 1.940 | 710,159 | +0.00(+0.00%) |
May 19, 2014 | 1.990 | 2.000 | 1.910 | 1.940 | 467,654 | -0.06(-3.00%) |
May 16, 2014 | 1.910 | 2.000 | 1.910 | 2.000 | 868,880 | +0.08(+4.17%) |
May 15, 2014 | 1.930 | 1.950 | 1.840 | 1.920 | 348,270 | -0.02(-1.03%) |
May 14, 2014 | 1.850 | 1.970 | 1.840 | 1.940 | 471,935 | +0.09(+4.86%) |
May 13, 2014 | 2.000 | 2.050 | 1.820 | 1.850 | 993,611 | +0.00(+0.00%) |
May 12, 2014 | 1.850 | 1.910 | 1.750 | 1.850 | 593,092 | +0.01(+0.54%) |
May 09, 2014 | 1.720 | 1.930 | 1.690 | 1.840 | 1,581,665 | +0.10(+5.75%) |
May 08, 2014 | 1.970 | 2.000 | 1.730 | 1.740 | 1,939,899 | -0.25(-12.56%) |
May 07, 2014 | 2.000 | 2.160 | 1.910 | 1.990 | 4,646,046 | -2.03(-50.50%) |
May 06, 2014 | 4.140 | 4.150 | 3.980 | 4.020 | 655,600 | -0.13(-3.13%) |
May 05, 2014 | 3.930 | 4.150 | 3.800 | 4.150 | 334,033 | +0.20(+5.06%) |
May 02, 2014 | 4.040 | 4.130 | 3.950 | 3.950 | 719,695 | -0.15(-3.66%) |