Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.174 | 3.174 | 2.933 | 2.972 | 524,406 | -0.21(-6.65%) |
May 28, 2015 | 3.222 | 3.255 | 3.164 | 3.183 | 168,354 | -0.05(-1.49%) |
May 27, 2015 | 3.212 | 3.241 | 3.164 | 3.231 | 146,223 | +0.01(+0.30%) |
May 26, 2015 | 3.289 | 3.299 | 3.159 | 3.222 | 184,519 | -0.09(-2.62%) |
May 22, 2015 | 3.337 | 3.308 | 3.308 | 3.308 | 126,441 | +0.00(+0.00%) |
May 21, 2015 | 3.318 | 3.366 | 3.289 | 3.308 | 120,239 | +0.01(+0.29%) |
May 20, 2015 | 3.414 | 3.414 | 3.270 | 3.299 | 219,969 | -0.09(-2.56%) |
May 19, 2015 | 3.510 | 3.510 | 3.376 | 3.385 | 141,790 | -0.12(-3.30%) |
May 18, 2015 | 3.501 | 3.510 | 3.433 | 3.501 | 108,530 | +0.01(+0.28%) |
May 15, 2015 | 3.481 | 3.529 | 3.453 | 3.491 | 159,563 | +0.00(+0.00%) |
May 14, 2015 | 3.453 | 3.510 | 3.453 | 3.491 | 133,291 | +0.06(+1.68%) |
May 13, 2015 | 3.539 | 3.560 | 3.318 | 3.433 | 184,958 | -0.11(-2.99%) |
May 12, 2015 | 3.578 | 3.597 | 3.491 | 3.539 | 292,820 | -0.07(-1.87%) |
May 11, 2015 | 3.616 | 3.655 | 3.606 | 3.606 | 151,900 | -0.04(-1.06%) |
May 08, 2015 | 3.731 | 3.731 | 3.626 | 3.645 | 162,194 | -0.04(-1.04%) |
May 07, 2015 | 3.674 | 3.683 | 3.606 | 3.683 | 246,069 | +0.02(+0.52%) |
May 06, 2015 | 3.751 | 3.780 | 3.655 | 3.664 | 275,627 | -0.13(-3.30%) |
May 05, 2015 | 3.933 | 4.058 | 3.770 | 3.789 | 627,568 | -0.30(-7.29%) |
May 04, 2015 | 4.097 | 4.155 | 4.049 | 4.087 | 136,604 | -0.02(-0.47%) |
May 01, 2015 | 4.155 | 4.183 | 4.087 | 4.106 | 90,212 | -0.05(-1.16%) |
Apr 30, 2015 | 4.270 | 4.270 | 4.106 | 4.155 | 277,538 | -0.17(-4.00%) |
Apr 29, 2015 | 4.405 | 4.405 | 4.289 | 4.328 | 79,438 | -0.07(-1.53%) |
Apr 28, 2015 | 4.385 | 4.443 | 4.357 | 4.395 | 145,160 | +0.02(+0.44%) |
Apr 27, 2015 | 4.289 | 4.385 | 4.289 | 4.376 | 109,523 | +0.06(+1.34%) |
Apr 24, 2015 | 4.328 | 4.337 | 4.280 | 4.318 | 150,799 | +0.02(+0.45%) |
Apr 23, 2015 | 4.318 | 4.318 | 4.227 | 4.299 | 50,688 | +0.00(+0.00%) |
Apr 22, 2015 | 4.241 | 4.318 | 4.183 | 4.299 | 39,686 | +0.05(+1.13%) |
Apr 21, 2015 | 4.289 | 4.289 | 4.222 | 4.251 | 92,684 | -0.01(-0.23%) |
Apr 20, 2015 | 4.222 | 4.299 | 4.183 | 4.260 | 150,993 | +0.08(+1.84%) |
Apr 17, 2015 | 4.260 | 4.270 | 4.116 | 4.183 | 160,352 | -0.10(-2.25%) |
Apr 16, 2015 | 4.289 | 4.376 | 4.251 | 4.280 | 251,304 | -0.04(-0.89%) |
Apr 15, 2015 | 4.241 | 4.347 | 4.193 | 4.318 | 244,431 | +0.10(+2.28%) |
Apr 14, 2015 | 4.155 | 4.232 | 4.126 | 4.222 | 77,961 | +0.09(+2.09%) |
Apr 13, 2015 | 4.087 | 4.145 | 4.068 | 4.135 | 113,464 | +0.07(+1.65%) |
Apr 10, 2015 | 4.078 | 4.087 | 4.049 | 4.068 | 80,381 | +0.03(+0.71%) |
Apr 09, 2015 | 4.078 | 4.097 | 3.991 | 4.039 | 778,263 | -0.04(-0.94%) |
Apr 08, 2015 | 4.087 | 4.116 | 4.035 | 4.078 | 74,373 | +0.00(+0.00%) |
Apr 07, 2015 | 4.087 | 4.116 | 4.049 | 4.078 | 147,722 | -0.01(-0.24%) |
Apr 06, 2015 | 4.049 | 4.106 | 4.030 | 4.087 | 128,685 | +0.04(+0.95%) |
Apr 02, 2015 | 4.039 | 4.049 | 4.049 | 4.049 | 209,210 | +0.01(+0.24%) |
Apr 01, 2015 | 3.953 | 4.049 | 3.943 | 4.039 | 101,310 | +0.06(+1.45%) |
Mar 31, 2015 | 3.972 | 3.991 | 3.924 | 3.981 | 145,800 | +0.00(+0.00%) |
Mar 30, 2015 | 3.914 | 3.991 | 3.895 | 3.981 | 65,084 | +0.07(+1.72%) |
Mar 27, 2015 | 3.914 | 3.914 | 3.914 | 3.914 | 55,544 | +0.00(+0.00%) |
Mar 26, 2015 | 3.953 | 3.953 | 3.885 | 3.914 | 88,085 | -0.03(-0.73%) |
Mar 25, 2015 | 4.010 | 4.020 | 3.933 | 3.943 | 99,717 | -0.08(-1.91%) |
Mar 24, 2015 | 3.991 | 4.030 | 3.991 | 4.020 | 85,449 | +0.02(+0.48%) |
Mar 23, 2015 | 4.049 | 4.058 | 3.972 | 4.001 | 219,466 | -0.02(-0.48%) |
Mar 20, 2015 | 4.010 | 4.135 | 4.001 | 4.020 | 200,165 | +0.06(+1.46%) |
Mar 19, 2015 | 3.991 | 4.001 | 3.924 | 3.962 | 83,695 | -0.02(-0.48%) |
Mar 18, 2015 | 3.933 | 4.020 | 3.895 | 3.981 | 129,757 | +0.02(+0.49%) |
Mar 17, 2015 | 3.953 | 3.972 | 3.924 | 3.962 | 71,062 | -0.02(-0.48%) |
Mar 16, 2015 | 4.039 | 4.078 | 3.914 | 3.981 | 96,598 | -0.06(-1.43%) |
Mar 13, 2015 | 4.058 | 4.068 | 3.972 | 4.039 | 96,369 | +0.00(+0.00%) |
Mar 12, 2015 | 4.049 | 4.087 | 3.996 | 4.039 | 162,850 | +0.04(+0.96%) |
Mar 11, 2015 | 4.049 | 4.068 | 3.986 | 4.001 | 117,213 | -0.03(-0.72%) |
Mar 10, 2015 | 4.155 | 4.155 | 4.030 | 4.030 | 124,176 | -0.13(-3.01%) |
Mar 09, 2015 | 4.241 | 4.241 | 4.145 | 4.155 | 79,383 | -0.07(-1.59%) |
Mar 06, 2015 | 4.318 | 4.385 | 4.193 | 4.222 | 122,006 | -0.14(-3.30%) |
Mar 05, 2015 | 4.357 | 4.405 | 4.328 | 4.366 | 80,906 | -0.01(-0.22%) |
Mar 04, 2015 | 4.357 | 4.395 | 4.308 | 4.376 | 72,680 | -0.03(-0.65%) |
Mar 03, 2015 | 4.395 | 4.424 | 4.385 | 4.405 | 77,790 | +0.01(+0.22%) |
Mar 02, 2015 | 4.376 | 4.424 | 4.337 | 4.395 | 299,767 | +0.00(+0.00%) |
Feb 27, 2015 | 4.376 | 4.424 | 4.366 | 4.395 | 142,366 | +0.00(+0.00%) |
Feb 26, 2015 | 4.357 | 4.424 | 4.337 | 4.395 | 43,278 | +0.02(+0.44%) |
Feb 25, 2015 | 4.232 | 4.395 | 4.222 | 4.376 | 274,699 | +0.09(+2.02%) |
Feb 24, 2015 | 4.280 | 4.328 | 4.280 | 4.289 | 145,315 | -0.01(-0.22%) |
Feb 23, 2015 | 4.318 | 4.376 | 4.251 | 4.299 | 114,958 | -0.03(-0.67%) |
Feb 20, 2015 | 4.280 | 4.347 | 4.241 | 4.328 | 113,005 | +0.06(+1.35%) |
Feb 19, 2015 | 4.260 | 4.289 | 4.203 | 4.270 | 99,560 | +0.00(+0.00%) |
Feb 18, 2015 | 4.203 | 4.308 | 4.203 | 4.270 | 250,262 | +0.08(+1.83%) |
Feb 17, 2015 | 4.145 | 4.232 | 4.145 | 4.193 | 265,806 | +0.05(+1.16%) |
Feb 13, 2015 | 4.078 | 4.145 | 4.145 | 4.145 | 516,267 | +0.08(+1.89%) |
Feb 12, 2015 | 3.885 | 4.068 | 3.885 | 4.068 | 201,564 | +0.22(+5.75%) |
Feb 11, 2015 | 3.799 | 3.924 | 3.751 | 3.847 | 813,680 | +0.04(+1.01%) |
Feb 10, 2015 | 3.828 | 3.847 | 3.760 | 3.808 | 556,331 | +0.02(+0.51%) |
Feb 09, 2015 | 3.895 | 3.981 | 3.780 | 3.789 | 468,611 | +0.06(+1.55%) |
Feb 06, 2015 | 3.731 | 3.799 | 3.712 | 3.731 | 200,235 | +0.00(+0.00%) |
Feb 05, 2015 | 3.760 | 3.837 | 3.712 | 3.731 | 173,730 | -0.02(-0.51%) |
Feb 04, 2015 | 3.722 | 3.789 | 3.712 | 3.751 | 174,308 | +0.00(+0.00%) |
Feb 03, 2015 | 3.693 | 3.770 | 3.693 | 3.751 | 222,759 | +0.10(+2.63%) |
Feb 02, 2015 | 3.683 | 3.693 | 3.587 | 3.655 | 972,804 | +0.00(+0.00%) |
Jan 30, 2015 | 3.674 | 3.770 | 3.635 | 3.655 | 228,938 | -0.13(-3.55%) |
Jan 29, 2015 | 3.972 | 3.972 | 3.741 | 3.789 | 592,414 | +0.18(+5.07%) |
Jan 28, 2015 | 3.808 | 3.828 | 3.606 | 3.606 | 237,012 | -0.15(-4.09%) |
Jan 27, 2015 | 3.722 | 3.770 | 3.712 | 3.760 | 81,371 | +0.00(+0.00%) |
Jan 26, 2015 | 3.731 | 3.780 | 3.693 | 3.760 | 94,514 | +0.01(+0.26%) |
Jan 23, 2015 | 3.837 | 3.847 | 3.751 | 3.751 | 56,713 | -0.10(-2.50%) |
Jan 22, 2015 | 3.799 | 3.866 | 3.694 | 3.847 | 167,049 | +0.10(+2.56%) |
Jan 21, 2015 | 3.760 | 3.770 | 3.731 | 3.751 | 95,914 | +0.00(+0.00%) |
Jan 20, 2015 | 3.780 | 3.828 | 3.731 | 3.751 | 114,361 | -0.05(-1.27%) |
Jan 16, 2015 | 3.760 | 3.799 | 3.751 | 3.799 | 82,311 | +0.01(+0.25%) |
Jan 15, 2015 | 3.847 | 3.847 | 3.751 | 3.789 | 131,755 | -0.03(-0.76%) |
Jan 14, 2015 | 3.799 | 3.856 | 3.760 | 3.818 | 78,354 | +0.00(+0.00%) |
Jan 13, 2015 | 3.818 | 3.876 | 3.770 | 3.818 | 126,494 | +0.03(+0.76%) |
Jan 12, 2015 | 3.837 | 3.837 | 3.751 | 3.789 | 161,053 | -0.06(-1.50%) |
Jan 09, 2015 | 3.933 | 3.943 | 3.847 | 3.847 | 100,546 | -0.08(-1.96%) |
Jan 08, 2015 | 3.953 | 3.991 | 3.885 | 3.924 | 86,586 | +0.02(+0.49%) |
Jan 07, 2015 | 3.953 | 3.972 | 3.866 | 3.905 | 74,628 | -0.02(-0.49%) |
Jan 06, 2015 | 3.953 | 4.010 | 3.856 | 3.924 | 275,995 | +0.01(+0.25%) |
Jan 05, 2015 | 4.039 | 4.039 | 3.905 | 3.914 | 143,981 | -0.09(-2.16%) |
Jan 02, 2015 | 4.078 | 4.145 | 4.001 | 4.001 | 180,293 | -0.04(-0.95%) |
Dec 31, 2014 | 4.097 | 4.039 | 4.039 | 4.039 | 517,515 | -0.08(-1.87%) |
Dec 30, 2014 | 4.087 | 4.135 | 4.087 | 4.116 | 157,949 | +0.03(+0.71%) |
Dec 29, 2014 | 4.068 | 4.155 | 4.068 | 4.087 | 1,680,947 | -0.02(-0.47%) |
Dec 26, 2014 | 4.145 | 4.155 | 4.087 | 4.106 | 183,315 | -0.05(-1.16%) |
Dec 24, 2014 | 4.193 | 4.155 | 4.155 | 4.155 | 77,362 | -0.01(-0.23%) |
Dec 23, 2014 | 4.174 | 4.299 | 4.155 | 4.164 | 387,177 | +0.06(+1.41%) |
Dec 22, 2014 | 3.991 | 4.135 | 3.991 | 4.106 | 293,853 | +0.12(+2.89%) |
Dec 19, 2014 | 4.020 | 4.119 | 3.981 | 3.991 | 444,492 | -0.08(-1.89%) |
Dec 18, 2014 | 4.126 | 4.183 | 4.058 | 4.068 | 169,457 | +0.00(+0.00%) |
Dec 17, 2014 | 3.953 | 4.097 | 3.895 | 4.068 | 277,951 | +0.12(+2.92%) |
Dec 16, 2014 | 3.933 | 4.001 | 3.924 | 3.953 | 167,002 | +0.02(+0.49%) |
Dec 15, 2014 | 4.030 | 4.058 | 3.905 | 3.933 | 132,720 | -0.08(-1.92%) |
Dec 12, 2014 | 4.010 | 4.097 | 4.001 | 4.010 | 115,354 | -0.07(-1.65%) |
Dec 11, 2014 | 3.991 | 4.183 | 3.972 | 4.078 | 478,809 | +0.12(+2.91%) |
Dec 10, 2014 | 3.943 | 4.001 | 3.866 | 3.962 | 335,989 | +0.01(+0.24%) |
Dec 09, 2014 | 3.856 | 4.020 | 3.828 | 3.953 | 231,569 | +0.06(+1.48%) |
Dec 08, 2014 | 3.972 | 4.030 | 3.885 | 3.895 | 143,477 | -0.07(-1.70%) |
Dec 05, 2014 | 3.905 | 4.039 | 3.905 | 3.962 | 236,423 | +0.08(+1.98%) |
Dec 04, 2014 | 3.895 | 3.953 | 3.863 | 3.885 | 217,686 | +0.00(+0.00%) |
Dec 03, 2014 | 3.866 | 3.972 | 3.856 | 3.885 | 311,249 | +0.03(+0.75%) |
Dec 02, 2014 | 3.876 | 3.905 | 3.847 | 3.856 | 467,557 | +0.01(+0.25%) |
Dec 01, 2014 | 3.895 | 3.943 | 3.847 | 3.847 | 149,971 | -0.03(-0.74%) |
Nov 28, 2014 | 4.030 | 4.030 | 3.847 | 3.876 | 129,038 | -0.16(-4.05%) |
Nov 26, 2014 | 4.030 | 4.039 | 4.039 | 4.039 | 64,988 | +0.05(+1.20%) |
Nov 25, 2014 | 4.058 | 4.087 | 3.972 | 3.991 | 379,704 | -0.07(-1.66%) |
Nov 24, 2014 | 4.058 | 4.097 | 3.943 | 4.058 | 344,071 | +0.04(+0.96%) |
Nov 21, 2014 | 4.039 | 4.135 | 3.943 | 4.020 | 416,720 | +0.09(+2.20%) |
Nov 20, 2014 | 3.895 | 4.001 | 3.895 | 3.933 | 97,576 | +0.04(+0.99%) |
Nov 19, 2014 | 3.924 | 3.981 | 3.818 | 3.895 | 205,275 | -0.02(-0.49%) |
Nov 18, 2014 | 3.981 | 4.030 | 3.905 | 3.914 | 216,982 | -0.07(-1.69%) |
Nov 17, 2014 | 3.991 | 4.020 | 3.943 | 3.981 | 112,143 | -0.03(-0.72%) |
Nov 14, 2014 | 4.068 | 4.068 | 3.981 | 4.010 | 144,093 | -0.02(-0.48%) |
Nov 13, 2014 | 4.030 | 4.106 | 3.991 | 4.030 | 176,606 | -0.02(-0.47%) |
Nov 12, 2014 | 3.914 | 4.058 | 3.876 | 4.049 | 171,396 | +0.07(+1.69%) |
Nov 11, 2014 | 4.145 | 4.212 | 3.943 | 3.981 | 187,184 | -0.14(-3.50%) |
Nov 10, 2014 | 4.116 | 4.193 | 3.933 | 4.126 | 233,999 | -0.02(-0.46%) |
Nov 07, 2014 | 4.510 | 4.524 | 4.068 | 4.145 | 288,114 | -0.35(-7.71%) |
Nov 06, 2014 | 4.482 | 4.535 | 4.443 | 4.491 | 62,334 | -0.02(-0.43%) |
Nov 05, 2014 | 4.491 | 4.539 | 4.453 | 4.510 | 101,641 | +0.02(+0.43%) |
Nov 04, 2014 | 4.530 | 4.602 | 4.472 | 4.491 | 167,963 | -0.08(-1.68%) |
Nov 03, 2014 | 4.607 | 4.645 | 4.491 | 4.568 | 87,372 | -0.05(-1.04%) |
Oct 31, 2014 | 4.712 | 4.722 | 4.482 | 4.616 | 251,370 | +0.06(+1.27%) |
Oct 30, 2014 | 5.020 | 5.097 | 4.462 | 4.559 | 232,398 | +0.17(+3.95%) |
Oct 29, 2014 | 4.433 | 4.433 | 4.212 | 4.385 | 109,545 | -0.01(-0.22%) |
Oct 28, 2014 | 4.087 | 4.395 | 4.087 | 4.395 | 111,330 | +0.34(+8.29%) |
Oct 27, 2014 | 4.097 | 4.116 | 4.116 | 4.058 | 44,540 | -0.06(-1.40%) |
Oct 24, 2014 | 4.164 | 4.193 | 4.106 | 4.116 | 30,915 | -0.03(-0.70%) |
Oct 23, 2014 | 4.068 | 4.183 | 4.068 | 4.145 | 73,524 | +0.16(+4.11%) |
Oct 22, 2014 | 4.097 | 4.155 | 3.953 | 3.981 | 56,499 | -0.15(-3.72%) |
Oct 21, 2014 | 4.087 | 4.203 | 4.039 | 4.135 | 85,318 | +0.05(+1.18%) |
Oct 20, 2014 | 3.885 | 4.087 | 3.885 | 4.087 | 84,646 | +0.20(+5.20%) |
Oct 17, 2014 | 4.058 | 4.058 | 3.866 | 3.885 | 63,044 | -0.10(-2.42%) |
Oct 16, 2014 | 3.828 | 4.058 | 3.828 | 3.981 | 66,475 | +0.09(+2.22%) |
Oct 15, 2014 | 3.770 | 3.972 | 3.693 | 3.895 | 184,037 | +0.06(+1.50%) |
Oct 14, 2014 | 3.895 | 3.953 | 3.780 | 3.837 | 135,826 | +0.01(+0.25%) |
Oct 13, 2014 | 3.770 | 3.933 | 3.751 | 3.828 | 158,304 | +0.06(+1.53%) |
Oct 10, 2014 | 3.856 | 3.885 | 3.760 | 3.770 | 153,472 | -0.09(-2.24%) |
Oct 09, 2014 | 3.962 | 3.981 | 3.895 | 3.856 | 71,307 | -0.12(-2.91%) |
Oct 08, 2014 | 3.856 | 4.030 | 3.856 | 3.972 | 101,856 | +0.11(+2.74%) |
Oct 07, 2014 | 4.001 | 4.001 | 3.856 | 3.866 | 76,623 | -0.17(-4.29%) |
Oct 06, 2014 | 4.203 | 4.203 | 3.885 | 4.039 | 135,989 | -0.16(-3.89%) |
Oct 03, 2014 | 4.203 | 4.308 | 4.164 | 4.203 | 93,809 | +0.07(+1.63%) |
Oct 02, 2014 | 3.847 | 4.232 | 3.847 | 4.135 | 102,817 | +0.33(+8.59%) |
Oct 01, 2014 | 3.943 | 3.953 | 3.799 | 3.808 | 130,583 | -0.15(-3.88%) |
Sep 30, 2014 | 4.020 | 4.020 | 3.953 | 3.962 | 160,738 | -0.04(-0.96%) |
Sep 29, 2014 | 4.058 | 4.087 | 3.962 | 4.001 | 55,976 | -0.09(-2.12%) |
Sep 26, 2014 | 4.058 | 4.193 | 4.058 | 4.087 | 127,333 | +0.06(+1.43%) |
Sep 25, 2014 | 4.232 | 4.232 | 4.020 | 4.030 | 135,610 | -0.19(-4.56%) |
Sep 24, 2014 | 4.251 | 4.318 | 4.129 | 4.222 | 119,212 | +0.00(+0.00%) |
Sep 23, 2014 | 4.289 | 4.328 | 4.135 | 4.222 | 190,362 | -0.08(-1.79%) |
Sep 22, 2014 | 3.818 | 4.405 | 3.818 | 4.299 | 346,616 | +0.51(+13.45%) |
Sep 19, 2014 | 4.549 | 4.645 | 3.655 | 3.789 | 621,614 | -0.74(-16.35%) |
Sep 18, 2014 | 4.347 | 4.732 | 4.318 | 4.530 | 190,499 | +0.22(+5.13%) |
Sep 17, 2014 | 4.357 | 4.443 | 4.280 | 4.308 | 65,704 | -0.06(-1.32%) |
Sep 16, 2014 | 4.405 | 4.433 | 4.357 | 4.366 | 88,486 | -0.04(-0.87%) |
Sep 15, 2014 | 4.520 | 4.520 | 4.395 | 4.405 | 77,273 | -0.11(-2.35%) |
Sep 12, 2014 | 4.626 | 4.626 | 4.472 | 4.510 | 93,814 | -0.11(-2.29%) |
Sep 11, 2014 | 4.578 | 4.674 | 4.578 | 4.616 | 33,987 | +0.00(+0.00%) |
Sep 10, 2014 | 4.559 | 4.635 | 4.559 | 4.616 | 48,566 | +0.05(+1.05%) |
Sep 09, 2014 | 4.664 | 4.664 | 4.568 | 4.568 | 104,270 | -0.10(-2.06%) |
Sep 08, 2014 | 4.693 | 4.751 | 4.635 | 4.664 | 51,681 | -0.02(-0.41%) |
Sep 05, 2014 | 4.712 | 4.760 | 4.664 | 4.684 | 70,029 | -0.07(-1.42%) |
Sep 04, 2014 | 4.809 | 4.857 | 4.732 | 4.751 | 105,565 | -0.03(-0.60%) |
Sep 03, 2014 | 4.953 | 4.991 | 4.751 | 4.780 | 79,077 | -0.15(-3.12%) |
Sep 02, 2014 | 4.857 | 4.953 | 4.799 | 4.934 | 157,300 | +0.09(+1.79%) |
Aug 29, 2014 | 4.847 | 4.847 | 4.847 | 4.847 | 94,831 | +0.00(+0.00%) |
Aug 28, 2014 | 4.866 | 4.895 | 4.837 | 4.847 | 77,117 | -0.05(-0.98%) |
Aug 27, 2014 | 4.934 | 4.934 | 4.866 | 4.895 | 56,167 | -0.01(-0.20%) |
Aug 26, 2014 | 4.895 | 4.895 | 4.866 | 4.905 | 81,879 | +0.01(+0.20%) |
Aug 25, 2014 | 4.962 | 4.982 | 4.866 | 4.895 | 60,926 | -0.05(-0.97%) |
Aug 22, 2014 | 4.953 | 5.049 | 4.914 | 4.943 | 124,147 | -0.03(-0.58%) |
Aug 21, 2014 | 4.914 | 5.001 | 4.914 | 4.972 | 80,847 | +0.05(+0.98%) |
Aug 20, 2014 | 4.934 | 4.962 | 4.914 | 4.924 | 76,532 | -0.09(-1.73%) |
Aug 19, 2014 | 5.107 | 5.126 | 4.924 | 5.011 | 120,668 | -0.10(-1.88%) |
Aug 18, 2014 | 4.991 | 5.107 | 4.982 | 5.107 | 99,339 | +0.13(+2.51%) |
Aug 15, 2014 | 5.011 | 4.934 | 4.914 | 4.982 | 132,357 | +0.05(+0.97%) |
Aug 14, 2014 | 5.011 | 5.034 | 4.914 | 4.934 | 109,891 | +0.06(+1.18%) |
Aug 13, 2014 | 4.876 | 4.924 | 4.847 | 4.876 | 86,480 | +0.01(+0.20%) |
Aug 12, 2014 | 4.866 | 4.914 | 4.789 | 4.866 | 103,464 | +0.00(+0.00%) |
Aug 11, 2014 | 4.837 | 4.934 | 4.828 | 4.866 | 73,829 | +0.08(+1.61%) |
Aug 08, 2014 | 4.741 | 4.818 | 4.741 | 4.789 | 67,927 | +0.04(+0.81%) |
Aug 07, 2014 | 4.770 | 4.837 | 4.693 | 4.751 | 76,882 | -0.02(-0.40%) |
Aug 06, 2014 | 4.751 | 4.866 | 4.732 | 4.770 | 87,869 | -0.01(-0.20%) |
Aug 05, 2014 | 4.684 | 4.885 | 4.684 | 4.780 | 153,555 | +0.05(+1.02%) |
Aug 04, 2014 | 4.712 | 4.809 | 4.635 | 4.732 | 171,681 | +0.02(+0.41%) |
Aug 01, 2014 | 4.770 | 4.837 | 4.674 | 4.712 | 150,875 | -0.03(-0.61%) |
Jul 31, 2014 | 4.837 | 4.924 | 4.722 | 4.741 | 172,250 | -0.18(-3.71%) |
Jul 30, 2014 | 4.799 | 4.972 | 4.732 | 4.924 | 326,490 | +0.18(+3.85%) |
Jul 29, 2014 | 4.885 | 4.932 | 4.741 | 4.741 | 118,911 | -0.12(-2.38%) |
Jul 28, 2014 | 4.895 | 4.996 | 4.760 | 4.857 | 217,306 | -0.02(-0.39%) |
Jul 25, 2014 | 4.828 | 4.962 | 4.770 | 4.876 | 240,816 | -0.08(-1.55%) |
Jul 24, 2014 | 5.626 | 5.627 | 4.895 | 4.953 | 756,754 | -0.87(-14.88%) |
Jul 23, 2014 | 5.491 | 5.943 | 5.463 | 5.818 | 452,407 | +0.34(+6.14%) |
Jul 22, 2014 | 5.520 | 5.539 | 5.463 | 5.482 | 95,893 | +0.01(+0.18%) |
Jul 21, 2014 | 5.501 | 5.530 | 5.414 | 5.472 | 105,927 | -0.05(-0.87%) |
Jul 18, 2014 | 5.434 | 5.616 | 5.434 | 5.520 | 96,209 | +0.07(+1.23%) |
Jul 17, 2014 | 5.578 | 5.633 | 5.443 | 5.453 | 148,080 | -0.18(-3.24%) |
Jul 16, 2014 | 5.664 | 5.751 | 5.588 | 5.636 | 149,899 | +0.02(+0.34%) |
Jul 15, 2014 | 5.751 | 5.770 | 5.482 | 5.616 | 253,843 | -0.13(-2.18%) |
Jul 14, 2014 | 5.607 | 5.857 | 5.597 | 5.741 | 186,608 | +0.18(+3.29%) |
Jul 11, 2014 | 5.501 | 5.655 | 5.453 | 5.559 | 115,286 | +0.08(+1.40%) |
Jul 10, 2014 | 5.530 | 5.578 | 5.482 | 5.482 | 103,913 | -0.14(-2.56%) |
Jul 09, 2014 | 5.684 | 5.693 | 5.539 | 5.626 | 78,407 | -0.06(-1.02%) |
Jul 08, 2014 | 5.761 | 5.761 | 5.559 | 5.684 | 164,408 | -0.07(-1.17%) |
Jul 07, 2014 | 5.895 | 5.905 | 5.741 | 5.751 | 103,462 | -0.14(-2.45%) |
Jul 03, 2014 | 5.722 | 5.895 | 5.895 | 5.895 | 133,824 | +0.18(+3.20%) |
Jul 02, 2014 | 5.626 | 5.770 | 5.559 | 5.713 | 209,450 | +0.05(+0.85%) |
Jul 01, 2014 | 5.530 | 5.713 | 5.530 | 5.664 | 166,362 | +0.13(+2.43%) |
Jun 30, 2014 | 5.501 | 5.549 | 5.482 | 5.530 | 73,853 | -0.02(-0.35%) |
Jun 27, 2014 | 5.424 | 5.597 | 5.424 | 5.549 | 246,693 | +0.06(+1.05%) |
Jun 26, 2014 | 5.530 | 5.530 | 5.369 | 5.491 | 133,873 | -0.05(-0.87%) |
Jun 25, 2014 | 5.482 | 5.636 | 5.463 | 5.539 | 132,100 | -0.01(-0.17%) |
Jun 24, 2014 | 5.693 | 5.770 | 5.501 | 5.549 | 153,689 | -0.13(-2.37%) |
Jun 23, 2014 | 5.751 | 5.780 | 5.588 | 5.684 | 128,459 | -0.07(-1.17%) |
Jun 20, 2014 | 5.722 | 5.770 | 5.549 | 5.751 | 239,819 | +0.06(+1.01%) |
Jun 19, 2014 | 5.703 | 5.741 | 5.626 | 5.693 | 66,028 | +0.03(+0.51%) |
Jun 18, 2014 | 5.741 | 5.856 | 5.597 | 5.664 | 94,984 | -0.11(-1.83%) |
Jun 17, 2014 | 5.530 | 5.818 | 5.530 | 5.770 | 113,610 | +0.21(+3.81%) |
Jun 16, 2014 | 5.549 | 5.607 | 5.482 | 5.559 | 73,999 | +0.01(+0.17%) |
Jun 13, 2014 | 5.588 | 5.645 | 5.501 | 5.549 | 104,401 | -0.02(-0.35%) |
Jun 12, 2014 | 5.713 | 5.737 | 5.530 | 5.568 | 117,442 | -0.15(-2.69%) |
Jun 11, 2014 | 5.722 | 5.818 | 5.674 | 5.722 | 78,701 | -0.05(-0.83%) |
Jun 10, 2014 | 5.722 | 5.785 | 5.722 | 5.770 | 182,195 | +0.03(+0.50%) |
Jun 06, 2014 | 5.664 | 5.799 | 5.616 | 5.741 | 293,612 | +0.13(+2.40%) |
Jun 05, 2014 | 5.597 | 5.645 | 5.386 | 5.607 | 117,407 | +0.12(+2.10%) |
Jun 04, 2014 | 5.376 | 5.693 | 5.366 | 5.491 | 167,964 | +0.06(+1.06%) |
Jun 03, 2014 | 5.520 | 5.568 | 5.332 | 5.434 | 201,850 | -0.11(-1.91%) |