Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.580 | 3.630 | 3.460 | 3.530 | 2,655,089 | +0.08(+2.32%) |
Jul 30, 2015 | 3.600 | 3.675 | 3.420 | 3.450 | 2,114,555 | -0.24(-6.50%) |
Jul 29, 2015 | 3.710 | 3.750 | 3.560 | 3.690 | 2,499,708 | -0.03(-0.81%) |
Jul 28, 2015 | 3.850 | 3.960 | 3.675 | 3.720 | 2,019,853 | -0.06(-1.59%) |
Jul 27, 2015 | 3.760 | 4.180 | 3.760 | 3.780 | 2,705,353 | -0.04(-1.05%) |
Jul 24, 2015 | 3.730 | 3.840 | 3.380 | 3.820 | 5,925,577 | -0.01(-0.26%) |
Jul 23, 2015 | 4.220 | 4.250 | 3.770 | 3.830 | 3,255,126 | -0.33(-7.93%) |
Jul 22, 2015 | 4.200 | 4.230 | 4.061 | 4.160 | 3,086,921 | -0.13(-3.03%) |
Jul 21, 2015 | 4.180 | 4.355 | 4.160 | 4.290 | 3,114,753 | +0.16(+3.87%) |
Jul 20, 2015 | 4.220 | 4.310 | 4.020 | 4.130 | 2,954,001 | -0.36(-8.02%) |
Jul 17, 2015 | 4.720 | 4.730 | 4.395 | 4.490 | 2,833,522 | -0.30(-6.26%) |
Jul 16, 2015 | 4.820 | 4.860 | 4.710 | 4.790 | 1,559,480 | -0.04(-0.83%) |
Jul 15, 2015 | 5.000 | 5.080 | 4.820 | 4.830 | 1,905,084 | -0.24(-4.73%) |
Jul 14, 2015 | 5.220 | 5.240 | 5.050 | 5.070 | 1,788,108 | -0.20(-3.80%) |
Jul 13, 2015 | 4.850 | 5.270 | 4.760 | 5.270 | 2,200,234 | +0.38(+7.77%) |
Jul 10, 2015 | 5.100 | 5.150 | 4.840 | 4.890 | 1,809,305 | -0.17(-3.36%) |
Jul 09, 2015 | 5.380 | 5.410 | 5.060 | 5.060 | 2,147,606 | -0.19(-3.62%) |
Jul 08, 2015 | 5.370 | 5.470 | 5.150 | 5.250 | 2,697,242 | -0.07(-1.32%) |
Jul 07, 2015 | 5.710 | 5.710 | 5.260 | 5.320 | 3,557,152 | -0.49(-8.43%) |
Jul 06, 2015 | 5.400 | 5.820 | 5.400 | 5.810 | 2,757,192 | +0.33(+6.02%) |
Jul 02, 2015 | 5.380 | 5.480 | 5.480 | 5.480 | 1,800,900 | +0.13(+2.43%) |
Jul 01, 2015 | 5.700 | 5.710 | 5.310 | 5.350 | 3,161,859 | -0.36(-6.30%) |
Jun 30, 2015 | 5.520 | 5.850 | 5.460 | 5.710 | 3,066,112 | +0.25(+4.58%) |
Jun 29, 2015 | 5.600 | 5.670 | 5.460 | 5.460 | 2,803,021 | -0.17(-3.02%) |
Jun 26, 2015 | 5.660 | 5.740 | 5.600 | 5.630 | 2,805,804 | -0.05(-0.88%) |
Jun 25, 2015 | 5.770 | 5.830 | 5.660 | 5.680 | 2,324,801 | -0.08(-1.39%) |
Jun 24, 2015 | 5.750 | 5.930 | 5.740 | 5.760 | 1,717,070 | -0.03(-0.52%) |
Jun 23, 2015 | 5.790 | 5.840 | 5.730 | 5.790 | 1,534,372 | -0.03(-0.52%) |
Jun 22, 2015 | 5.980 | 6.100 | 5.790 | 5.820 | 2,568,818 | -0.21(-3.48%) |
Jun 19, 2015 | 6.300 | 6.340 | 6.010 | 6.030 | 7,329,305 | -0.30(-4.74%) |
Jun 18, 2015 | 6.050 | 6.350 | 6.010 | 6.330 | 4,611,393 | +0.40(+6.75%) |
Jun 17, 2015 | 5.600 | 5.960 | 5.580 | 5.930 | 4,186,151 | +0.32(+5.70%) |
Jun 16, 2015 | 5.510 | 5.630 | 5.420 | 5.610 | 1,607,350 | +0.04(+0.72%) |
Jun 15, 2015 | 5.420 | 5.590 | 5.390 | 5.570 | 2,539,920 | +0.14(+2.58%) |
Jun 12, 2015 | 5.450 | 5.490 | 5.390 | 5.430 | 1,415,374 | -0.04(-0.73%) |
Jun 11, 2015 | 5.440 | 5.500 | 5.400 | 5.470 | 1,061,991 | +0.00(+0.00%) |
Jun 10, 2015 | 5.440 | 5.500 | 5.370 | 5.470 | 1,656,903 | +0.18(+3.40%) |
Jun 09, 2015 | 5.580 | 5.640 | 5.280 | 5.290 | 2,449,623 | -0.25(-4.51%) |
Jun 08, 2015 | 5.460 | 5.565 | 5.350 | 5.540 | 1,514,043 | +0.09(+1.65%) |
Jun 05, 2015 | 5.390 | 5.490 | 5.285 | 5.450 | 2,060,948 | -0.07(-1.27%) |
Jun 04, 2015 | 5.410 | 5.590 | 5.400 | 5.520 | 2,131,651 | +0.05(+0.91%) |
Jun 03, 2015 | 5.460 | 5.619 | 5.440 | 5.470 | 1,167,896 | -0.04(-0.73%) |
Jun 02, 2015 | 5.480 | 5.570 | 5.440 | 5.510 | 1,577,275 | +0.06(+1.10%) |
Jun 01, 2015 | 5.520 | 5.590 | 5.390 | 5.450 | 1,890,428 | +0.00(+0.00%) |
May 29, 2015 | 5.430 | 5.520 | 5.345 | 5.450 | 1,472,002 | +0.01(+0.18%) |
May 28, 2015 | 5.140 | 5.450 | 5.130 | 5.440 | 2,022,645 | +0.26(+5.02%) |
May 27, 2015 | 5.270 | 5.280 | 5.100 | 5.180 | 1,759,433 | -0.10(-1.89%) |
May 26, 2015 | 5.310 | 5.340 | 5.200 | 5.280 | 1,797,360 | -0.17(-3.12%) |
May 22, 2015 | 5.510 | 5.450 | 5.450 | 5.450 | 1,531,500 | -0.06(-1.09%) |
May 21, 2015 | 5.510 | 5.585 | 5.470 | 5.510 | 1,513,574 | -0.02(-0.36%) |
May 20, 2015 | 5.370 | 5.610 | 5.340 | 5.530 | 2,311,588 | +0.19(+3.56%) |
May 19, 2015 | 5.630 | 5.640 | 5.310 | 5.340 | 2,833,565 | -0.38(-6.64%) |
May 18, 2015 | 5.690 | 5.840 | 5.620 | 5.720 | 1,833,777 | +0.05(+0.88%) |
May 15, 2015 | 5.580 | 5.750 | 5.542 | 5.670 | 2,898,555 | +0.06(+1.07%) |
May 14, 2015 | 5.630 | 5.840 | 5.540 | 5.610 | 3,059,067 | +0.04(+0.72%) |
May 13, 2015 | 5.530 | 5.650 | 5.480 | 5.570 | 2,969,979 | +0.13(+2.39%) |
May 12, 2015 | 5.470 | 5.530 | 5.395 | 5.440 | 1,306,188 | -0.01(-0.18%) |
May 11, 2015 | 5.340 | 5.550 | 5.300 | 5.450 | 2,197,961 | +0.13(+2.44%) |
May 08, 2015 | 5.240 | 5.390 | 5.170 | 5.320 | 2,547,855 | +0.09(+1.72%) |
May 07, 2015 | 5.090 | 5.240 | 5.000 | 5.230 | 2,244,483 | +0.08(+1.55%) |
May 06, 2015 | 5.120 | 5.180 | 4.970 | 5.150 | 3,018,515 | +0.05(+0.98%) |
May 05, 2015 | 5.480 | 5.520 | 5.010 | 5.100 | 4,965,467 | -0.35(-6.42%) |
May 04, 2015 | 5.350 | 5.490 | 5.320 | 5.450 | 2,768,843 | +0.21(+4.01%) |
May 01, 2015 | 5.180 | 5.325 | 5.130 | 5.240 | 2,299,459 | +0.02(+0.38%) |
Apr 30, 2015 | 5.320 | 5.400 | 5.150 | 5.220 | 6,587,989 | -0.25(-4.57%) |
Apr 29, 2015 | 5.610 | 5.700 | 5.400 | 5.470 | 2,893,166 | -0.18(-3.19%) |
Apr 28, 2015 | 5.650 | 5.770 | 5.560 | 5.650 | 3,284,701 | -0.05(-0.88%) |
Apr 27, 2015 | 5.230 | 5.780 | 5.210 | 5.700 | 4,542,762 | +0.53(+10.25%) |
Apr 24, 2015 | 5.550 | 5.620 | 5.170 | 5.170 | 3,028,867 | -0.39(-7.01%) |
Apr 23, 2015 | 5.350 | 5.625 | 5.259 | 5.560 | 2,800,516 | +0.20(+3.73%) |
Apr 22, 2015 | 5.460 | 5.490 | 5.000 | 5.360 | 5,689,134 | -0.14(-2.55%) |
Apr 21, 2015 | 5.750 | 5.800 | 5.360 | 5.500 | 4,153,361 | -0.25(-4.35%) |
Apr 20, 2015 | 5.740 | 5.910 | 5.650 | 5.750 | 3,896,613 | -0.03(-0.52%) |
Apr 17, 2015 | 5.690 | 5.900 | 5.630 | 5.780 | 2,794,715 | +0.09(+1.58%) |
Apr 16, 2015 | 6.170 | 6.170 | 5.600 | 5.690 | 3,439,259 | -0.45(-7.33%) |
Apr 15, 2015 | 5.700 | 6.150 | 5.670 | 6.140 | 2,834,425 | +0.52(+9.25%) |
Apr 14, 2015 | 5.400 | 5.640 | 5.360 | 5.620 | 2,021,860 | +0.22(+4.07%) |
Apr 13, 2015 | 5.200 | 5.480 | 5.120 | 5.400 | 1,964,396 | +0.19(+3.65%) |
Apr 10, 2015 | 5.150 | 5.400 | 5.130 | 5.210 | 2,275,883 | +0.14(+2.76%) |
Apr 09, 2015 | 4.990 | 5.110 | 4.880 | 5.070 | 1,721,782 | +0.03(+0.60%) |
Apr 08, 2015 | 5.150 | 5.230 | 5.000 | 5.040 | 1,873,803 | -0.08(-1.56%) |
Apr 07, 2015 | 5.200 | 5.340 | 5.050 | 5.120 | 2,265,101 | -0.11(-2.10%) |
Apr 06, 2015 | 4.970 | 5.230 | 4.970 | 5.230 | 2,581,206 | +0.52(+11.04%) |
Apr 02, 2015 | 4.730 | 4.710 | 4.710 | 4.710 | 2,102,600 | -0.05(-1.05%) |
Apr 01, 2015 | 4.780 | 4.890 | 4.740 | 4.760 | 3,542,808 | +0.05(+1.06%) |
Mar 31, 2015 | 4.870 | 4.970 | 4.680 | 4.710 | 2,828,956 | -0.13(-2.69%) |
Mar 30, 2015 | 4.910 | 4.970 | 4.740 | 4.840 | 2,171,193 | -0.20(-3.97%) |
Mar 27, 2015 | 5.180 | 5.180 | 4.990 | 5.040 | 3,026,831 | -0.17(-3.26%) |
Mar 26, 2015 | 5.400 | 5.540 | 5.120 | 5.210 | 2,885,935 | -0.07(-1.33%) |
Mar 25, 2015 | 5.520 | 5.585 | 5.260 | 5.280 | 2,691,250 | -0.19(-3.47%) |
Mar 24, 2015 | 5.380 | 5.480 | 5.290 | 5.470 | 2,039,849 | +0.10(+1.86%) |
Mar 23, 2015 | 5.360 | 5.590 | 5.320 | 5.370 | 3,499,312 | +0.03(+0.56%) |
Mar 20, 2015 | 5.080 | 5.380 | 5.050 | 5.340 | 5,902,243 | +0.35(+7.01%) |
Mar 19, 2015 | 5.200 | 5.200 | 4.910 | 4.990 | 2,876,122 | -0.20(-3.85%) |
Mar 18, 2015 | 4.720 | 5.220 | 4.720 | 5.190 | 3,604,790 | +0.42(+8.81%) |
Mar 17, 2015 | 4.920 | 5.040 | 4.650 | 4.770 | 3,626,147 | -0.28(-5.54%) |
Mar 16, 2015 | 4.760 | 5.130 | 4.650 | 5.050 | 4,096,104 | +0.30(+6.32%) |
Mar 13, 2015 | 4.730 | 4.860 | 4.585 | 4.750 | 2,695,113 | +0.05(+1.06%) |
Mar 12, 2015 | 4.700 | 4.850 | 4.630 | 4.700 | 2,516,241 | +0.06(+1.29%) |
Mar 11, 2015 | 4.440 | 4.660 | 4.250 | 4.640 | 3,573,343 | +0.20(+4.50%) |
Mar 10, 2015 | 4.730 | 4.790 | 4.430 | 4.440 | 3,634,955 | -0.32(-6.72%) |
Mar 09, 2015 | 5.110 | 5.110 | 4.650 | 4.760 | 4,095,414 | -0.27(-5.37%) |
Mar 06, 2015 | 5.410 | 5.580 | 5.020 | 5.030 | 4,098,903 | -0.56(-10.02%) |
Mar 05, 2015 | 5.730 | 5.820 | 5.560 | 5.590 | 1,868,567 | -0.12(-2.10%) |
Mar 04, 2015 | 5.980 | 6.010 | 5.670 | 5.710 | 3,161,347 | -0.30(-4.99%) |
Mar 03, 2015 | 5.980 | 6.180 | 5.950 | 6.010 | 2,133,866 | +0.04(+0.67%) |
Mar 02, 2015 | 5.880 | 5.980 | 5.839 | 5.970 | 2,185,060 | +0.13(+2.23%) |
Feb 27, 2015 | 5.610 | 5.920 | 5.590 | 5.840 | 2,169,931 | +0.25(+4.47%) |
Feb 26, 2015 | 5.660 | 5.740 | 5.520 | 5.590 | 2,514,587 | +0.06(+1.08%) |
Feb 25, 2015 | 5.490 | 5.640 | 5.340 | 5.530 | 3,373,063 | +0.04(+0.73%) |
Feb 24, 2015 | 5.730 | 5.860 | 5.460 | 5.490 | 2,857,702 | -0.29(-5.02%) |
Feb 23, 2015 | 5.800 | 5.980 | 5.670 | 5.780 | 2,932,370 | -0.06(-1.03%) |
Feb 20, 2015 | 6.070 | 6.220 | 5.840 | 5.840 | 3,913,397 | -0.22(-3.63%) |
Feb 19, 2015 | 6.530 | 6.650 | 6.050 | 6.060 | 5,005,336 | -0.87(-12.55%) |
Feb 18, 2015 | 6.910 | 7.080 | 6.700 | 6.930 | 3,527,664 | +0.03(+0.43%) |
Feb 17, 2015 | 7.000 | 7.150 | 6.870 | 6.900 | 2,398,342 | -0.37(-5.09%) |
Feb 13, 2015 | 7.310 | 7.270 | 7.270 | 7.270 | 2,609,700 | +0.07(+0.97%) |
Feb 12, 2015 | 7.130 | 7.285 | 7.050 | 7.200 | 2,412,414 | +0.26(+3.75%) |
Feb 11, 2015 | 7.120 | 7.240 | 6.860 | 6.940 | 2,282,136 | -0.24(-3.34%) |
Feb 10, 2015 | 7.150 | 7.240 | 7.040 | 7.180 | 3,199,203 | -0.09(-1.24%) |
Feb 09, 2015 | 7.050 | 7.300 | 6.950 | 7.270 | 3,575,803 | +0.26(+3.71%) |
Feb 06, 2015 | 7.020 | 7.130 | 6.840 | 7.010 | 5,305,874 | -0.22(-3.04%) |
Feb 05, 2015 | 7.010 | 7.230 | 6.920 | 7.230 | 4,040,434 | +0.11(+1.54%) |
Feb 04, 2015 | 6.610 | 7.230 | 6.600 | 7.120 | 6,163,267 | +0.57(+8.70%) |
Feb 03, 2015 | 6.260 | 6.730 | 6.240 | 6.550 | 4,350,151 | +0.16(+2.50%) |
Feb 02, 2015 | 6.140 | 6.490 | 6.090 | 6.390 | 3,501,582 | +0.09(+1.43%) |
Jan 30, 2015 | 5.960 | 6.320 | 5.920 | 6.300 | 3,442,818 | +0.36(+6.06%) |
Jan 29, 2015 | 5.830 | 6.000 | 5.660 | 5.940 | 2,988,456 | -0.05(-0.83%) |
Jan 28, 2015 | 6.230 | 6.360 | 5.890 | 5.990 | 2,668,277 | -0.33(-5.22%) |
Jan 27, 2015 | 6.140 | 6.420 | 6.120 | 6.320 | 3,697,786 | +0.21(+3.44%) |
Jan 26, 2015 | 5.850 | 6.130 | 5.690 | 6.110 | 2,149,729 | +0.12(+2.00%) |
Jan 23, 2015 | 6.240 | 6.250 | 5.930 | 5.990 | 2,234,133 | -0.32(-5.07%) |
Jan 22, 2015 | 6.230 | 6.430 | 6.150 | 6.310 | 3,404,900 | +0.14(+2.27%) |
Jan 21, 2015 | 6.410 | 6.410 | 6.030 | 6.170 | 3,781,032 | -0.15(-2.37%) |
Jan 20, 2015 | 6.080 | 6.380 | 6.050 | 6.320 | 4,778,447 | +0.38(+6.40%) |
Jan 16, 2015 | 5.560 | 5.950 | 5.530 | 5.940 | 3,723,953 | +0.41(+7.41%) |
Jan 15, 2015 | 5.590 | 5.670 | 5.460 | 5.530 | 3,321,243 | +0.21(+3.95%) |
Jan 14, 2015 | 5.810 | 5.830 | 5.190 | 5.320 | 4,200,234 | -0.42(-7.32%) |
Jan 13, 2015 | 6.200 | 6.320 | 5.640 | 5.740 | 3,930,061 | -0.36(-5.90%) |
Jan 12, 2015 | 5.840 | 6.280 | 5.730 | 6.100 | 3,903,146 | +0.26(+4.45%) |
Jan 09, 2015 | 5.700 | 5.840 | 5.680 | 5.840 | 2,805,617 | +0.24(+4.29%) |
Jan 08, 2015 | 5.670 | 5.850 | 5.510 | 5.600 | 2,903,299 | -0.01(-0.18%) |
Jan 07, 2015 | 5.620 | 5.941 | 5.470 | 5.610 | 4,099,708 | -0.08(-1.41%) |
Jan 06, 2015 | 5.450 | 5.730 | 5.450 | 5.690 | 3,885,189 | +0.25(+4.60%) |
Jan 05, 2015 | 5.300 | 5.450 | 5.135 | 5.440 | 2,996,956 | +0.14(+2.64%) |
Jan 02, 2015 | 5.020 | 5.300 | 4.960 | 5.300 | 2,865,277 | +0.19(+3.72%) |
Dec 31, 2014 | 5.060 | 5.110 | 5.110 | 5.110 | 2,829,000 | -0.01(-0.20%) |
Dec 30, 2014 | 5.150 | 5.370 | 5.080 | 5.120 | 3,017,810 | +0.08(+1.59%) |
Dec 29, 2014 | 5.270 | 5.290 | 4.940 | 5.040 | 3,234,574 | -0.24(-4.55%) |
Dec 26, 2014 | 5.220 | 5.440 | 5.170 | 5.280 | 2,885,505 | +0.17(+3.33%) |
Dec 24, 2014 | 4.810 | 5.110 | 5.110 | 5.110 | 1,806,100 | +0.31(+6.46%) |
Dec 23, 2014 | 4.880 | 5.250 | 4.740 | 4.800 | 3,271,302 | -0.03(-0.62%) |
Dec 22, 2014 | 4.860 | 4.990 | 4.660 | 4.830 | 4,814,206 | -0.08(-1.63%) |
Dec 19, 2014 | 4.810 | 5.135 | 4.750 | 4.910 | 21,249,864 | +0.08(+1.66%) |
Dec 18, 2014 | 4.530 | 4.870 | 4.440 | 4.830 | 4,527,598 | +0.49(+11.29%) |
Dec 17, 2014 | 4.440 | 4.450 | 4.170 | 4.340 | 5,776,349 | -0.23(-5.03%) |
Dec 16, 2014 | 4.510 | 4.705 | 4.400 | 4.570 | 4,020,439 | +0.25(+5.79%) |
Dec 15, 2014 | 4.440 | 4.920 | 4.250 | 4.320 | 6,821,187 | -0.17(-3.79%) |
Dec 12, 2014 | 4.420 | 4.690 | 4.420 | 4.490 | 2,992,262 | +0.00(+0.00%) |
Dec 11, 2014 | 4.400 | 4.730 | 4.360 | 4.490 | 3,110,334 | +0.02(+0.45%) |
Dec 10, 2014 | 4.540 | 4.770 | 4.370 | 4.470 | 3,420,992 | -0.08(-1.76%) |
Dec 09, 2014 | 4.340 | 4.690 | 4.300 | 4.550 | 4,431,890 | +0.35(+8.33%) |
Dec 08, 2014 | 4.270 | 4.320 | 3.970 | 4.200 | 3,149,259 | -0.01(-0.24%) |
Dec 05, 2014 | 4.100 | 4.160 | 4.070 | 4.210 | 2,245,873 | -0.01(-0.24%) |
Dec 04, 2014 | 4.350 | 4.450 | 4.170 | 4.220 | 2,956,352 | -0.11(-2.54%) |
Dec 03, 2014 | 4.260 | 4.490 | 4.260 | 4.330 | 3,078,455 | +0.14(+3.34%) |
Dec 02, 2014 | 4.360 | 4.620 | 4.150 | 4.190 | 3,213,319 | -0.37(-8.11%) |
Dec 01, 2014 | 4.200 | 4.650 | 4.140 | 4.560 | 3,896,122 | +0.45(+10.95%) |
Nov 28, 2014 | 4.460 | 4.460 | 4.100 | 4.110 | 1,736,854 | -0.53(-11.42%) |
Nov 26, 2014 | 4.760 | 4.640 | 4.640 | 4.640 | 2,454,400 | -0.15(-3.13%) |
Nov 25, 2014 | 4.400 | 4.790 | 4.380 | 4.790 | 2,637,397 | +0.40(+9.11%) |
Nov 24, 2014 | 4.370 | 4.460 | 4.250 | 4.390 | 1,933,599 | -0.03(-0.68%) |
Nov 21, 2014 | 4.660 | 4.740 | 4.370 | 4.420 | 3,002,248 | +0.01(+0.23%) |
Nov 20, 2014 | 4.300 | 4.450 | 4.240 | 4.410 | 1,923,822 | +0.16(+3.76%) |
Nov 19, 2014 | 4.620 | 4.630 | 4.230 | 4.250 | 4,142,155 | -0.45(-9.57%) |
Nov 18, 2014 | 4.450 | 4.710 | 4.430 | 4.700 | 2,884,711 | +0.34(+7.80%) |
Nov 17, 2014 | 4.200 | 4.370 | 4.080 | 4.360 | 2,501,427 | +0.07(+1.63%) |
Nov 14, 2014 | 3.640 | 4.300 | 3.610 | 4.290 | 3,685,305 | +0.49(+12.89%) |
Nov 13, 2014 | 3.890 | 3.990 | 3.750 | 3.800 | 1,829,314 | -0.05(-1.30%) |
Nov 12, 2014 | 3.860 | 4.080 | 3.800 | 3.850 | 2,413,590 | -0.01(-0.26%) |
Nov 11, 2014 | 3.610 | 3.940 | 3.590 | 3.860 | 3,618,390 | +0.28(+7.82%) |
Nov 10, 2014 | 3.870 | 3.910 | 3.550 | 3.580 | 2,684,430 | -0.31(-7.97%) |
Nov 07, 2014 | 3.740 | 3.970 | 3.670 | 3.890 | 4,816,662 | +0.20(+5.42%) |
Nov 06, 2014 | 3.420 | 3.790 | 3.410 | 3.690 | 3,858,951 | +0.29(+8.53%) |
Nov 05, 2014 | 3.650 | 3.665 | 3.370 | 3.400 | 4,475,071 | -0.35(-9.33%) |
Nov 04, 2014 | 3.980 | 3.985 | 3.740 | 3.750 | 2,721,374 | -0.27(-6.72%) |
Nov 03, 2014 | 3.700 | 4.060 | 3.650 | 4.020 | 4,260,388 | +0.32(+8.65%) |
Oct 31, 2014 | 3.800 | 3.922 | 3.650 | 3.700 | 5,802,513 | -0.27(-6.80%) |
Oct 30, 2014 | 4.150 | 4.150 | 3.915 | 3.970 | 4,275,283 | -0.23(-5.48%) |
Oct 29, 2014 | 4.320 | 4.570 | 4.180 | 4.200 | 3,618,219 | -0.21(-4.76%) |
Oct 28, 2014 | 4.270 | 4.440 | 4.180 | 4.410 | 2,124,810 | +0.22(+5.25%) |
Oct 27, 2014 | 4.320 | 4.400 | 4.400 | 4.190 | 1,937,351 | -0.21(-4.77%) |
Oct 24, 2014 | 4.520 | 4.610 | 4.329 | 4.400 | 2,153,821 | +0.06(+1.38%) |
Oct 23, 2014 | 4.280 | 4.350 | 4.170 | 4.340 | 3,111,020 | +0.02(+0.46%) |
Oct 22, 2014 | 4.880 | 4.900 | 4.310 | 4.320 | 4,838,521 | -0.74(-14.62%) |
Oct 21, 2014 | 4.920 | 5.170 | 4.900 | 5.060 | 2,070,500 | +0.21(+4.33%) |
Oct 20, 2014 | 4.850 | 4.910 | 4.740 | 4.850 | 1,442,727 | +0.07(+1.46%) |
Oct 17, 2014 | 5.240 | 5.270 | 4.780 | 4.780 | 3,305,216 | -0.44(-8.43%) |
Oct 16, 2014 | 4.770 | 5.280 | 4.770 | 5.220 | 2,706,454 | +0.34(+6.97%) |
Oct 15, 2014 | 4.780 | 4.990 | 4.750 | 4.880 | 3,692,847 | +0.08(+1.67%) |
Oct 14, 2014 | 4.700 | 4.910 | 4.700 | 4.800 | 2,875,931 | +0.19(+4.12%) |
Oct 13, 2014 | 4.380 | 4.790 | 4.380 | 4.610 | 3,249,593 | +0.28(+6.47%) |
Oct 10, 2014 | 4.320 | 4.605 | 4.220 | 4.330 | 2,956,780 | -0.03(-0.69%) |
Oct 09, 2014 | 4.890 | 4.890 | 4.270 | 4.360 | 4,056,273 | -0.46(-9.54%) |
Oct 08, 2014 | 4.560 | 4.870 | 4.300 | 4.820 | 5,733,587 | +0.31(+6.87%) |
Oct 07, 2014 | 4.740 | 4.760 | 4.500 | 4.510 | 3,344,218 | -0.20(-4.25%) |
Oct 06, 2014 | 4.760 | 4.840 | 4.620 | 4.710 | 3,788,396 | +0.07(+1.51%) |
Oct 03, 2014 | 4.840 | 4.900 | 4.610 | 4.640 | 3,354,379 | -0.34(-6.83%) |
Oct 02, 2014 | 5.110 | 5.120 | 4.861 | 4.980 | 2,886,269 | -0.08(-1.58%) |
Oct 01, 2014 | 5.060 | 5.180 | 5.020 | 5.060 | 2,830,858 | +0.10(+2.02%) |
Sep 30, 2014 | 5.300 | 5.303 | 4.905 | 4.960 | 3,938,183 | -0.42(-7.81%) |
Sep 29, 2014 | 5.600 | 5.650 | 5.370 | 5.380 | 1,747,772 | -0.19(-3.41%) |
Sep 26, 2014 | 5.640 | 5.680 | 5.526 | 5.570 | 1,534,339 | -0.10(-1.76%) |
Sep 25, 2014 | 5.660 | 5.690 | 5.470 | 5.670 | 1,938,004 | -0.05(-0.87%) |
Sep 24, 2014 | 5.810 | 5.820 | 5.650 | 5.720 | 1,384,877 | -0.09(-1.55%) |
Sep 23, 2014 | 5.700 | 5.900 | 5.690 | 5.810 | 2,093,369 | +0.21(+3.75%) |
Sep 22, 2014 | 6.110 | 6.130 | 5.570 | 5.600 | 3,494,346 | -0.54(-8.79%) |
Sep 19, 2014 | 6.360 | 6.360 | 6.020 | 6.140 | 3,768,767 | -0.24(-3.76%) |
Sep 18, 2014 | 6.540 | 6.540 | 6.350 | 6.380 | 1,753,320 | -0.16(-2.45%) |
Sep 17, 2014 | 6.790 | 6.815 | 6.530 | 6.540 | 1,493,711 | -0.22(-3.25%) |
Sep 16, 2014 | 6.760 | 6.830 | 6.600 | 6.760 | 1,842,114 | +0.00(+0.00%) |
Sep 15, 2014 | 6.880 | 6.880 | 6.670 | 6.760 | 1,116,009 | -0.05(-0.73%) |
Sep 12, 2014 | 6.960 | 6.960 | 6.760 | 6.810 | 1,242,927 | -0.22(-3.13%) |
Sep 11, 2014 | 6.880 | 7.040 | 6.760 | 7.030 | 1,642,519 | +0.10(+1.44%) |
Sep 10, 2014 | 6.940 | 7.080 | 6.860 | 6.930 | 1,631,695 | -0.07(-1.00%) |
Sep 09, 2014 | 7.120 | 7.188 | 6.820 | 7.000 | 2,668,951 | -0.19(-2.64%) |
Sep 08, 2014 | 7.340 | 7.350 | 7.110 | 7.190 | 1,273,356 | -0.20(-2.71%) |
Sep 05, 2014 | 7.390 | 7.487 | 7.125 | 7.390 | 1,887,169 | +0.03(+0.41%) |
Sep 04, 2014 | 7.730 | 7.970 | 7.350 | 7.360 | 1,986,434 | -0.31(-4.04%) |
Sep 03, 2014 | 7.700 | 7.850 | 7.650 | 7.670 | 1,098,130 | -0.03(-0.39%) |
Sep 02, 2014 | 7.770 | 7.860 | 7.700 | 7.700 | 1,160,818 | -0.22(-2.78%) |
Aug 29, 2014 | 7.800 | 7.920 | 7.920 | 7.920 | 988,800 | +0.09(+1.15%) |
Aug 28, 2014 | 7.980 | 8.020 | 7.800 | 7.830 | 924,158 | -0.04(-0.51%) |
Aug 27, 2014 | 7.990 | 8.080 | 7.840 | 7.870 | 971,343 | -0.12(-1.50%) |
Aug 26, 2014 | 7.820 | 8.050 | 7.800 | 7.990 | 1,488,915 | +0.28(+3.63%) |
Aug 25, 2014 | 7.910 | 7.910 | 7.680 | 7.710 | 1,101,308 | -0.17(-2.16%) |
Aug 22, 2014 | 7.850 | 7.920 | 7.675 | 7.880 | 1,419,583 | +0.04(+0.51%) |
Aug 21, 2014 | 8.040 | 8.040 | 7.700 | 7.840 | 1,696,242 | -0.30(-3.69%) |
Aug 20, 2014 | 8.170 | 8.260 | 8.140 | 8.140 | 673,348 | -0.02(-0.25%) |
Aug 19, 2014 | 8.270 | 8.330 | 8.120 | 8.160 | 912,060 | -0.12(-1.45%) |
Aug 18, 2014 | 7.910 | 8.305 | 7.890 | 8.280 | 1,549,315 | +0.32(+4.02%) |
Aug 15, 2014 | 8.010 | 8.040 | 7.890 | 7.960 | 1,365,100 | -0.11(-1.36%) |
Aug 14, 2014 | 8.480 | 8.530 | 8.030 | 8.070 | 1,524,708 | -0.33(-3.93%) |
Aug 13, 2014 | 8.420 | 8.550 | 8.290 | 8.400 | 1,787,095 | +0.00(+0.00%) |
Aug 12, 2014 | 8.370 | 8.580 | 8.350 | 8.400 | 1,385,996 | +0.05(+0.60%) |
Aug 11, 2014 | 8.020 | 8.400 | 8.000 | 8.350 | 1,737,531 | +0.38(+4.77%) |
Aug 08, 2014 | 7.660 | 8.170 | 7.660 | 7.970 | 2,196,668 | +0.31(+4.05%) |
Aug 07, 2014 | 7.670 | 7.920 | 7.340 | 7.660 | 2,048,035 | -0.21(-2.67%) |
Aug 06, 2014 | 7.570 | 7.990 | 7.570 | 7.870 | 1,942,058 | +0.39(+5.21%) |
Aug 05, 2014 | 7.380 | 7.500 | 7.250 | 7.480 | 1,195,589 | +0.01(+0.13%) |
Aug 04, 2014 | 7.550 | 7.640 | 7.330 | 7.470 | 1,352,820 | -0.08(-1.06%) |