Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.950 | 4.160 | 3.950 | 4.100 | 2,859 | +0.21(+5.40%) |
Mar 30, 2015 | 4.000 | 4.060 | 3.890 | 3.890 | 19,482 | -0.08(-2.02%) |
Mar 27, 2015 | 4.000 | 4.020 | 3.960 | 3.970 | 10,156 | +0.00(+0.00%) |
Mar 26, 2015 | 3.700 | 4.000 | 3.700 | 3.970 | 7,924 | +0.26(+7.01%) |
Mar 25, 2015 | 3.700 | 3.910 | 3.500 | 3.710 | 21,180 | -0.17(-4.38%) |
Mar 24, 2015 | 4.000 | 4.000 | 3.850 | 3.880 | 3,902 | -0.10(-2.51%) |
Mar 23, 2015 | 3.950 | 4.000 | 3.850 | 3.980 | 8,630 | +0.08(+2.05%) |
Mar 20, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 430 | -0.09(-2.26%) |
Mar 19, 2015 | 4.000 | 4.000 | 3.900 | 3.990 | 2,386 | +0.02(+0.51%) |
Mar 18, 2015 | 3.980 | 3.980 | 3.980 | 3.970 | 4,485 | +0.12(+3.11%) |
Mar 17, 2015 | 4.020 | 4.020 | 3.850 | 3.850 | 12,988 | -0.15(-3.75%) |
Mar 16, 2015 | 4.370 | 4.370 | 4.000 | 4.000 | 344 | -0.04(-0.99%) |
Mar 13, 2015 | 4.000 | 4.180 | 3.980 | 4.040 | 9,489 | +0.07(+1.76%) |
Mar 12, 2015 | 3.970 | 4.019 | 3.970 | 3.970 | 7,562 | -0.19(-4.57%) |
Mar 11, 2015 | 3.960 | 4.190 | 3.960 | 4.160 | 1,404 | -0.04(-0.95%) |
Mar 10, 2015 | 3.920 | 4.200 | 3.920 | 4.200 | 10,556 | -0.05(-1.18%) |
Mar 09, 2015 | 3.960 | 4.250 | 3.850 | 4.250 | 8,036 | +0.35(+8.97%) |
Mar 06, 2015 | 4.290 | 4.290 | 3.900 | 3.900 | 7,058 | -0.16(-3.94%) |
Mar 05, 2015 | 4.020 | 4.190 | 4.000 | 4.060 | 3,199 | +0.01(+0.35%) |
Mar 03, 2015 | 4.190 | 4.046 | 4.046 | 4.046 | 137 | -0.13(-3.21%) |
Mar 02, 2015 | 4.170 | 4.270 | 4.170 | 4.180 | 984 | +0.13(+3.21%) |
Feb 27, 2015 | 4.160 | 4.232 | 4.050 | 4.050 | 9,690 | -0.10(-2.42%) |
Feb 26, 2015 | 4.250 | 4.321 | 4.030 | 4.151 | 5,501 | -0.09(-2.11%) |
Feb 25, 2015 | 4.200 | 4.240 | 4.180 | 4.240 | 2,059 | -0.01(-0.24%) |
Feb 24, 2015 | 4.250 | 4.380 | 4.250 | 4.250 | 6,474 | +0.02(+0.47%) |
Feb 23, 2015 | 4.250 | 4.389 | 4.230 | 4.230 | 2,598 | -0.14(-3.20%) |
Feb 20, 2015 | 4.230 | 4.370 | 4.230 | 4.370 | 488 | -0.01(-0.23%) |
Feb 19, 2015 | 4.334 | 4.380 | 4.160 | 4.380 | 7,679 | -0.01(-0.23%) |
Feb 18, 2015 | 4.160 | 4.390 | 4.150 | 4.390 | 1,838 | +0.21(+5.02%) |
Feb 17, 2015 | 4.030 | 4.370 | 4.030 | 4.180 | 9,301 | +0.03(+0.72%) |
Feb 13, 2015 | 4.340 | 4.150 | 4.150 | 4.150 | 3,900 | -0.20(-4.60%) |
Feb 12, 2015 | 4.220 | 4.440 | 4.220 | 4.350 | 12,469 | -0.06(-1.36%) |
Feb 11, 2015 | 4.180 | 4.410 | 4.180 | 4.410 | 2,641 | +0.10(+2.32%) |
Feb 10, 2015 | 4.150 | 4.470 | 4.100 | 4.310 | 8,102 | -0.17(-3.79%) |
Feb 09, 2015 | 4.630 | 4.900 | 4.230 | 4.480 | 25,090 | -0.28(-5.88%) |
Feb 06, 2015 | 4.770 | 4.910 | 4.530 | 4.760 | 11,950 | -0.06(-1.15%) |
Feb 05, 2015 | 4.950 | 4.950 | 4.750 | 4.815 | 1,487 | -0.11(-2.33%) |
Feb 04, 2015 | 4.750 | 4.930 | 4.750 | 4.930 | 1,038 | +0.18(+3.79%) |
Feb 03, 2015 | 4.810 | 4.810 | 4.750 | 4.750 | 10,522 | +0.00(+0.00%) |
Feb 02, 2015 | 4.860 | 4.880 | 4.620 | 4.750 | 5,935 | -0.19(-3.85%) |
Jan 30, 2015 | 4.930 | 4.950 | 4.810 | 4.940 | 14,967 | +0.03(+0.61%) |
Jan 29, 2015 | 4.880 | 4.920 | 4.850 | 4.910 | 8,029 | +0.03(+0.61%) |
Jan 28, 2015 | 4.600 | 4.940 | 4.600 | 4.880 | 686 | +0.04(+0.83%) |
Jan 27, 2015 | 4.630 | 4.900 | 4.630 | 4.840 | 12,299 | +0.03(+0.62%) |
Jan 26, 2015 | 4.550 | 4.830 | 4.550 | 4.810 | 5,929 | -0.04(-0.82%) |
Jan 23, 2015 | 4.930 | 5.000 | 4.700 | 4.850 | 30,876 | +0.00(+0.08%) |
Jan 22, 2015 | 4.750 | 4.930 | 4.650 | 4.846 | 22,998 | +0.12(+2.45%) |
Jan 21, 2015 | 4.840 | 4.910 | 4.730 | 4.730 | 41,957 | -0.04(-0.84%) |
Jan 20, 2015 | 4.760 | 4.880 | 4.590 | 4.770 | 35,223 | +0.12(+2.58%) |
Jan 16, 2015 | 4.710 | 4.710 | 4.500 | 4.650 | 22,718 | -0.10(-2.11%) |
Jan 15, 2015 | 4.450 | 4.800 | 4.440 | 4.750 | 18,674 | +0.00(+0.00%) |
Jan 14, 2015 | 4.690 | 4.750 | 4.470 | 4.750 | 60,226 | +0.16(+3.49%) |
Jan 13, 2015 | 4.500 | 4.700 | 4.460 | 4.590 | 32,373 | +0.13(+2.91%) |
Jan 12, 2015 | 4.490 | 4.500 | 4.400 | 4.460 | 20,438 | +0.17(+3.96%) |
Jan 09, 2015 | 4.100 | 4.480 | 4.100 | 4.290 | 8,639 | +0.06(+1.42%) |
Jan 08, 2015 | 4.330 | 4.330 | 4.030 | 4.230 | 17,240 | -0.12(-2.69%) |
Jan 07, 2015 | 4.500 | 4.500 | 4.240 | 4.347 | 10,407 | -0.16(-3.62%) |
Jan 06, 2015 | 4.400 | 4.800 | 4.130 | 4.510 | 44,559 | +0.09(+2.04%) |
Jan 05, 2015 | 4.660 | 4.660 | 4.400 | 4.420 | 15,912 | -0.28(-5.96%) |
Jan 02, 2015 | 4.640 | 4.700 | 4.130 | 4.700 | 18,895 | +0.34(+7.80%) |
Dec 31, 2014 | 4.180 | 4.360 | 4.360 | 4.360 | 69,300 | +0.22(+5.31%) |
Dec 30, 2014 | 3.980 | 4.200 | 3.900 | 4.140 | 24,298 | +0.16(+4.02%) |
Dec 29, 2014 | 3.790 | 3.980 | 3.790 | 3.980 | 20,880 | +0.18(+4.74%) |
Dec 26, 2014 | 3.580 | 3.800 | 3.550 | 3.800 | 8,982 | +0.22(+6.15%) |
Dec 24, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 5,000 | +0.06(+1.57%) |
Dec 23, 2014 | 3.500 | 3.620 | 3.500 | 3.524 | 5,994 | +0.02(+0.70%) |
Dec 22, 2014 | 3.540 | 3.590 | 3.130 | 3.500 | 40,476 | +0.00(+0.00%) |
Dec 19, 2014 | 3.380 | 3.600 | 3.380 | 3.500 | 16,827 | +0.36(+11.46%) |
Dec 18, 2014 | 3.480 | 3.500 | 3.140 | 3.140 | 6,239 | -0.34(-9.77%) |
Dec 17, 2014 | 3.110 | 3.480 | 3.110 | 3.480 | 10,596 | +0.23(+7.08%) |
Dec 16, 2014 | 2.990 | 3.300 | 2.790 | 3.250 | 35,418 | +0.62(+23.57%) |
Dec 15, 2014 | 3.470 | 3.480 | 2.500 | 2.630 | 23,069 | -0.85(-24.43%) |
Dec 12, 2014 | 3.440 | 3.480 | 3.150 | 3.480 | 23,300 | +0.06(+1.75%) |
Dec 11, 2014 | 3.470 | 3.470 | 3.420 | 3.420 | 12,486 | +0.00(+0.00%) |
Dec 10, 2014 | 3.470 | 3.470 | 3.380 | 3.420 | 3,955 | +0.05(+1.48%) |
Dec 09, 2014 | 3.405 | 3.480 | 3.300 | 3.370 | 4,807 | +0.07(+2.12%) |
Dec 08, 2014 | 3.130 | 3.480 | 3.130 | 3.300 | 3,129 | +0.19(+6.11%) |
Dec 05, 2014 | 3.290 | 3.450 | 3.110 | 3.110 | 15,440 | -0.19(-5.76%) |
Dec 04, 2014 | 3.510 | 3.610 | 3.260 | 3.300 | 22,114 | -0.21(-5.98%) |
Dec 03, 2014 | 3.700 | 3.854 | 3.510 | 3.510 | 12,822 | -0.21(-5.65%) |
Dec 02, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 250 | -0.15(-3.88%) |
Dec 01, 2014 | 3.950 | 3.980 | 3.870 | 3.870 | 5,991 | -0.01(-0.26%) |
Nov 28, 2014 | 3.850 | 3.890 | 3.850 | 3.880 | 14,308 | +0.03(+0.78%) |
Nov 26, 2014 | 3.870 | 3.850 | 3.850 | 3.850 | 4,800 | -0.05(-1.28%) |
Nov 25, 2014 | 3.880 | 3.950 | 3.860 | 3.900 | 3,959 | +0.04(+1.03%) |
Nov 24, 2014 | 3.900 | 3.908 | 3.860 | 3.860 | 4,968 | -0.01(-0.26%) |
Nov 21, 2014 | 3.910 | 3.910 | 3.710 | 3.870 | 16,070 | +0.02(+0.49%) |
Nov 20, 2014 | 3.882 | 3.882 | 3.851 | 3.851 | 402 | -0.05(-1.25%) |
Nov 19, 2014 | 3.900 | 3.980 | 3.850 | 3.900 | 4,943 | +0.00(+0.00%) |
Nov 18, 2014 | 3.920 | 3.920 | 3.810 | 3.900 | 6,145 | +0.00(+0.00%) |
Nov 17, 2014 | 3.940 | 3.950 | 3.870 | 3.900 | 5,056 | -0.09(-2.26%) |
Nov 14, 2014 | 3.870 | 3.990 | 3.870 | 3.990 | 4,443 | +0.12(+3.10%) |
Nov 13, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 120 | -0.02(-0.51%) |
Nov 12, 2014 | 3.900 | 3.990 | 3.890 | 3.890 | 6,092 | +0.02(+0.52%) |
Nov 11, 2014 | 3.960 | 3.970 | 3.800 | 3.870 | 12,359 | -0.09(-2.27%) |
Nov 10, 2014 | 4.030 | 4.030 | 3.960 | 3.960 | 11,283 | -0.17(-4.12%) |
Nov 07, 2014 | 4.020 | 4.130 | 4.020 | 4.130 | 2,238 | -0.05(-1.20%) |
Nov 06, 2014 | 4.140 | 4.180 | 4.120 | 4.180 | 2,121 | +0.04(+0.97%) |
Nov 05, 2014 | 4.000 | 4.140 | 4.000 | 4.140 | 6,195 | +0.10(+2.48%) |
Nov 04, 2014 | 4.000 | 4.260 | 4.000 | 4.040 | 2,616 | +0.04(+1.00%) |
Nov 03, 2014 | 3.980 | 4.220 | 3.980 | 4.000 | 5,770 | +0.00(+0.00%) |
Oct 31, 2014 | 4.200 | 4.240 | 3.980 | 4.000 | 34,910 | -0.16(-3.85%) |
Oct 30, 2014 | 4.150 | 4.160 | 4.140 | 4.160 | 3,073 | +0.01(+0.24%) |
Oct 29, 2014 | 4.190 | 4.190 | 4.150 | 4.150 | 1,034 | -0.08(-1.89%) |
Oct 28, 2014 | 4.280 | 4.280 | 4.160 | 4.230 | 3,915 | -0.03(-0.70%) |
Oct 27, 2014 | 4.270 | 4.190 | 4.180 | 4.260 | 3,872 | +0.07(+1.67%) |
Oct 24, 2014 | 4.180 | 4.270 | 4.180 | 4.190 | 8,609 | -0.03(-0.71%) |
Oct 23, 2014 | 4.170 | 4.220 | 4.170 | 4.220 | 10,774 | +0.04(+0.96%) |
Oct 22, 2014 | 4.290 | 4.290 | 4.180 | 4.180 | 4,623 | -0.05(-1.18%) |
Oct 21, 2014 | 4.230 | 4.318 | 4.200 | 4.230 | 4,357 | -0.05(-1.17%) |
Oct 20, 2014 | 4.300 | 4.360 | 4.310 | 4.280 | 31,062 | -0.03(-0.70%) |
Oct 17, 2014 | 4.360 | 4.360 | 4.310 | 4.310 | 2,273 | -0.04(-0.92%) |
Oct 16, 2014 | 4.350 | 4.320 | 4.340 | 4.350 | 4,684 | +0.03(+0.69%) |
Oct 15, 2014 | 4.300 | 4.350 | 4.300 | 4.320 | 5,038 | +0.01(+0.28%) |
Oct 14, 2014 | 4.360 | 4.360 | 4.360 | 4.308 | 4,201 | -0.00(-0.05%) |
Oct 13, 2014 | 4.310 | 4.320 | 4.300 | 4.310 | 677 | +0.01(+0.23%) |
Oct 10, 2014 | 4.330 | 4.345 | 4.300 | 4.300 | 5,301 | -0.05(-1.15%) |
Oct 09, 2014 | 4.330 | 4.360 | 4.320 | 4.350 | 3,497 | +0.03(+0.69%) |
Oct 08, 2014 | 4.300 | 4.400 | 4.300 | 4.320 | 6,083 | -0.02(-0.46%) |
Oct 07, 2014 | 4.430 | 4.490 | 4.330 | 4.340 | 4,517 | -0.05(-1.04%) |
Oct 06, 2014 | 4.460 | 4.460 | 4.260 | 4.386 | 5,966 | -0.07(-1.66%) |
Oct 03, 2014 | 4.270 | 4.490 | 4.270 | 4.460 | 4,725 | +0.01(+0.23%) |
Oct 02, 2014 | 4.342 | 4.498 | 4.250 | 4.450 | 5,186 | +0.11(+2.53%) |
Oct 01, 2014 | 4.500 | 4.500 | 4.300 | 4.340 | 8,044 | -0.14(-3.13%) |
Sep 30, 2014 | 4.440 | 4.480 | 4.440 | 4.480 | 3,985 | +0.00(+0.00%) |
Sep 29, 2014 | 4.440 | 4.480 | 4.440 | 4.480 | 4,194 | -0.02(-0.44%) |
Sep 26, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 2,865 | +0.00(+0.00%) |
Sep 25, 2014 | 4.500 | 4.500 | 4.500 | 4.500 | 3,227 | +0.00(+0.00%) |
Sep 24, 2014 | 4.500 | 4.500 | 4.480 | 4.500 | 7,014 | +0.01(+0.22%) |
Sep 23, 2014 | 4.480 | 4.500 | 4.310 | 4.490 | 3,869 | -0.01(-0.22%) |
Sep 22, 2014 | 4.470 | 4.510 | 4.320 | 4.500 | 6,824 | +0.09(+2.04%) |
Sep 19, 2014 | 4.430 | 4.530 | 4.400 | 4.410 | 30,252 | -0.07(-1.56%) |
Sep 18, 2014 | 4.500 | 4.510 | 4.400 | 4.480 | 7,994 | -0.02(-0.55%) |
Sep 17, 2014 | 4.590 | 4.590 | 4.500 | 4.505 | 6,923 | +0.10(+2.39%) |
Sep 16, 2014 | 4.510 | 4.510 | 4.400 | 4.400 | 4,121 | -0.14(-3.08%) |
Sep 15, 2014 | 4.500 | 4.580 | 4.410 | 4.540 | 9,883 | +0.04(+0.89%) |
Sep 12, 2014 | 4.510 | 4.600 | 4.500 | 4.500 | 7,966 | -0.02(-0.44%) |
Sep 11, 2014 | 4.520 | 4.550 | 4.520 | 4.520 | 3,724 | -0.11(-2.37%) |
Sep 10, 2014 | 4.530 | 4.640 | 4.520 | 4.630 | 6,463 | +0.08(+1.75%) |
Sep 09, 2014 | 4.650 | 4.650 | 4.530 | 4.550 | 6,472 | -0.10(-2.15%) |
Sep 08, 2014 | 4.610 | 4.660 | 4.600 | 4.650 | 9,771 | -0.02(-0.43%) |
Sep 05, 2014 | 4.650 | 4.670 | 4.640 | 4.670 | 5,457 | +0.03(+0.66%) |
Sep 04, 2014 | 4.550 | 4.640 | 4.550 | 4.639 | 12,249 | -0.03(-0.65%) |
Sep 03, 2014 | 4.650 | 4.670 | 4.650 | 4.670 | 4,461 | +0.09(+1.97%) |
Sep 02, 2014 | 4.700 | 4.640 | 4.480 | 4.580 | 20,847 | -0.06(-1.29%) |
Aug 27, 2014 | 4.520 | 4.640 | 4.640 | 4.640 | 12,800 | +0.06(+1.31%) |
Aug 26, 2014 | 4.670 | 4.730 | 4.500 | 4.580 | 20,237 | -0.06(-1.29%) |
Aug 25, 2014 | 4.670 | 4.750 | 4.670 | 4.640 | 7,022 | +0.04(+0.87%) |
Aug 22, 2014 | 4.600 | 4.800 | 4.600 | 4.600 | 99,146 | -0.08(-1.71%) |
Aug 21, 2014 | 4.840 | 4.840 | 4.592 | 4.680 | 27,547 | +0.12(+2.63%) |
Aug 20, 2014 | 4.740 | 4.750 | 4.560 | 4.560 | 4,487 | -0.20(-4.20%) |
Aug 19, 2014 | 4.662 | 4.790 | 4.662 | 4.760 | 11,266 | +0.01(+0.21%) |
Aug 18, 2014 | 4.750 | 4.750 | 4.690 | 4.750 | 10,103 | +0.05(+1.05%) |
Aug 15, 2014 | 4.680 | 4.710 | 4.450 | 4.700 | 13,799 | +0.00(+0.01%) |
Aug 14, 2014 | 4.720 | 4.750 | 4.690 | 4.700 | 12,685 | -0.04(-0.84%) |
Aug 13, 2014 | 4.440 | 4.750 | 4.440 | 4.740 | 25,341 | +0.25(+5.57%) |
Aug 12, 2014 | 4.530 | 4.530 | 4.490 | 4.490 | 9,559 | +0.00(+0.00%) |
Aug 11, 2014 | 4.450 | 4.640 | 4.440 | 4.490 | 17,118 | -0.04(-0.88%) |
Aug 08, 2014 | 4.440 | 4.530 | 4.440 | 4.530 | 2,919 | +0.05(+1.12%) |
Aug 07, 2014 | 4.590 | 4.590 | 4.480 | 4.480 | 1,138 | +0.02(+0.45%) |
Aug 06, 2014 | 4.570 | 4.730 | 4.400 | 4.460 | 26,614 | -0.29(-6.11%) |
Aug 05, 2014 | 4.730 | 4.750 | 4.600 | 4.750 | 1,507 | +0.00(+0.00%) |
Aug 04, 2014 | 4.470 | 4.750 | 4.470 | 4.750 | 6,449 | +0.27(+6.03%) |
Aug 01, 2014 | 4.740 | 4.830 | 4.465 | 4.480 | 41,702 | -0.42(-8.57%) |
Jul 31, 2014 | 4.785 | 4.900 | 4.770 | 4.900 | 1,732 | +0.19(+4.03%) |
Jul 30, 2014 | 4.760 | 4.830 | 4.690 | 4.710 | 3,337 | -0.19(-3.88%) |
Jul 29, 2014 | 4.720 | 4.900 | 4.720 | 4.900 | 1,008 | +0.15(+3.16%) |
Jul 28, 2014 | 4.500 | 4.910 | 4.420 | 4.750 | 60,341 | -0.09(-1.86%) |
Jul 25, 2014 | 4.880 | 4.980 | 4.840 | 4.840 | 33,220 | -0.06(-1.22%) |
Jul 24, 2014 | 4.600 | 5.220 | 4.600 | 4.900 | 240,066 | +0.55(+12.64%) |
Jul 23, 2014 | 4.350 | 4.600 | 4.300 | 4.350 | 5,863 | -0.25(-5.43%) |
Jul 22, 2014 | 4.400 | 4.854 | 4.400 | 4.600 | 17,814 | +0.37(+8.75%) |
Jul 21, 2014 | 4.420 | 4.420 | 4.200 | 4.230 | 3,549 | -0.06(-1.40%) |
Jul 18, 2014 | 4.200 | 4.384 | 4.200 | 4.290 | 2,020 | +0.09(+2.14%) |
Jul 17, 2014 | 4.390 | 4.400 | 4.200 | 4.200 | 14,224 | -0.15(-3.45%) |
Jul 16, 2014 | 4.400 | 4.400 | 4.310 | 4.350 | 1,278 | -0.07(-1.51%) |
Jul 15, 2014 | 4.220 | 4.417 | 4.210 | 4.417 | 1,066 | +0.16(+3.68%) |
Jul 14, 2014 | 4.350 | 4.400 | 4.200 | 4.260 | 1,597 | +0.05(+1.19%) |
Jul 11, 2014 | 4.280 | 4.430 | 4.150 | 4.210 | 29,301 | +0.05(+1.20%) |
Jul 10, 2014 | 4.500 | 4.500 | 4.120 | 4.160 | 29,811 | -0.24(-5.45%) |
Jul 09, 2014 | 4.320 | 4.540 | 4.251 | 4.400 | 35,428 | -0.08(-1.79%) |
Jul 08, 2014 | 4.390 | 4.480 | 3.790 | 4.480 | 38,151 | +0.01(+0.22%) |
Jul 07, 2014 | 4.750 | 4.750 | 4.450 | 4.470 | 5,970 | -0.18(-3.87%) |
Jul 03, 2014 | 4.360 | 4.650 | 4.650 | 4.650 | 6,700 | +0.24(+5.44%) |
Jul 02, 2014 | 4.510 | 4.690 | 4.340 | 4.410 | 14,638 | -0.08(-1.78%) |
Jul 01, 2014 | 4.640 | 4.640 | 4.490 | 4.490 | 1,699 | -0.16(-3.44%) |
Jun 30, 2014 | 4.520 | 4.770 | 4.500 | 4.650 | 13,013 | +0.01(+0.22%) |
Jun 27, 2014 | 4.500 | 4.640 | 4.500 | 4.640 | 1,871 | +0.13(+2.89%) |
Jun 26, 2014 | 4.400 | 4.633 | 4.400 | 4.510 | 18,114 | -0.12(-2.59%) |
Jun 25, 2014 | 4.690 | 4.690 | 4.220 | 4.630 | 17,465 | -0.12(-2.53%) |
Jun 24, 2014 | 4.640 | 4.750 | 4.640 | 4.750 | 2,460 | +0.05(+1.06%) |
Jun 23, 2014 | 4.650 | 4.750 | 4.620 | 4.700 | 8,952 | +0.10(+2.17%) |
Jun 20, 2014 | 4.600 | 4.600 | 4.600 | 4.600 | 328 | -0.08(-1.71%) |
Jun 19, 2014 | 4.750 | 4.780 | 4.610 | 4.680 | 6,389 | -0.07(-1.47%) |
Jun 18, 2014 | 4.880 | 4.950 | 4.500 | 4.750 | 12,354 | +0.01(+0.21%) |
Jun 17, 2014 | 4.570 | 4.825 | 4.570 | 4.740 | 1,749 | +0.20(+4.41%) |
Jun 16, 2014 | 4.660 | 4.750 | 4.430 | 4.540 | 2,133 | -0.06(-1.30%) |
Jun 13, 2014 | 4.760 | 4.765 | 4.540 | 4.600 | 5,935 | -0.13(-2.75%) |
Jun 12, 2014 | 4.700 | 4.750 | 4.700 | 4.730 | 1,793 | -0.02(-0.42%) |
Jun 11, 2014 | 4.770 | 4.810 | 4.700 | 4.750 | 10,358 | -0.05(-1.04%) |
Jun 10, 2014 | 4.860 | 4.890 | 4.800 | 4.800 | 2,540 | -0.11(-2.24%) |
Jun 06, 2014 | 4.960 | 4.978 | 4.830 | 4.910 | 1,986 | +0.12(+2.46%) |
Jun 05, 2014 | 5.400 | 5.400 | 4.740 | 4.792 | 11,807 | -0.57(-10.60%) |
Jun 04, 2014 | 5.400 | 5.480 | 5.240 | 5.360 | 21,886 | -0.03(-0.56%) |
Jun 03, 2014 | 5.360 | 5.530 | 5.300 | 5.390 | 25,449 | +0.03(+0.56%) |
Jun 02, 2014 | 5.300 | 5.480 | 5.280 | 5.360 | 22,156 | +0.06(+1.13%) |
May 30, 2014 | 4.740 | 5.300 | 4.740 | 5.300 | 55,644 | +0.42(+8.61%) |
May 29, 2014 | 4.950 | 4.950 | 4.770 | 4.880 | 10,039 | -0.08(-1.61%) |
May 28, 2014 | 4.900 | 5.000 | 4.870 | 4.960 | 15,229 | -0.03(-0.60%) |
May 27, 2014 | 4.800 | 4.990 | 4.610 | 4.990 | 65,093 | +0.43(+9.41%) |
May 23, 2014 | 4.560 | 4.561 | 4.561 | 4.561 | 11,800 | -0.02(-0.41%) |
May 22, 2014 | 4.590 | 4.620 | 4.580 | 4.580 | 7,346 | -0.01(-0.22%) |
May 19, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 0 | +0.07(+1.55%) |
May 16, 2014 | 4.390 | 4.560 | 4.378 | 4.520 | 15,819 | +0.22(+5.11%) |
May 15, 2014 | 4.250 | 4.530 | 4.250 | 4.300 | 15,508 | -0.06(-1.37%) |
May 14, 2014 | 4.370 | 4.390 | 4.350 | 4.360 | 5,699 | +0.08(+1.83%) |
May 13, 2014 | 4.400 | 4.400 | 4.260 | 4.282 | 2,100 | -0.12(-2.69%) |
May 12, 2014 | 4.380 | 4.500 | 4.330 | 4.400 | 31,533 | +0.01(+0.23%) |
May 09, 2014 | 4.339 | 4.678 | 4.339 | 4.390 | 29,152 | +0.05(+1.15%) |
May 08, 2014 | 4.260 | 4.350 | 4.260 | 4.340 | 1,719 | +0.08(+1.88%) |
May 07, 2014 | 4.260 | 4.359 | 4.250 | 4.260 | 3,700 | -0.11(-2.52%) |
May 05, 2014 | 4.320 | 4.370 | 4.370 | 4.370 | 400 | -0.01(-0.23%) |
May 02, 2014 | 4.356 | 4.380 | 4.340 | 4.380 | 500 | +0.04(+0.92%) |
May 01, 2014 | 4.130 | 4.380 | 4.110 | 4.340 | 17,703 | +0.21(+5.08%) |
Apr 30, 2014 | 4.070 | 4.130 | 4.070 | 4.130 | 11,633 | +0.02(+0.49%) |
Apr 29, 2014 | 4.140 | 4.180 | 4.054 | 4.110 | 19,196 | +0.05(+1.23%) |
Apr 28, 2014 | 4.130 | 4.130 | 4.020 | 4.060 | 7,408 | +0.00(+0.00%) |
Apr 25, 2014 | 4.050 | 4.060 | 4.000 | 4.060 | 13,296 | +0.05(+1.25%) |
Apr 24, 2014 | 4.050 | 4.090 | 3.900 | 4.010 | 15,479 | +0.08(+2.04%) |
Apr 23, 2014 | 3.930 | 4.090 | 3.910 | 3.930 | 67,234 | +0.05(+1.29%) |
Apr 22, 2014 | 4.120 | 4.270 | 3.880 | 3.880 | 101,555 | -0.27(-6.51%) |
Apr 21, 2014 | 4.150 | 4.230 | 4.150 | 4.150 | 29,860 | +0.00(+0.00%) |
Apr 17, 2014 | 4.120 | 4.150 | 4.150 | 4.150 | 5,000 | +0.03(+0.73%) |
Apr 16, 2014 | 4.120 | 4.170 | 4.120 | 4.120 | 26,320 | +0.01(+0.24%) |
Apr 15, 2014 | 4.051 | 4.240 | 4.051 | 4.110 | 2,050 | +0.01(+0.24%) |
Apr 14, 2014 | 4.100 | 4.289 | 4.050 | 4.100 | 23,490 | +0.01(+0.24%) |
Apr 11, 2014 | 4.040 | 4.100 | 4.030 | 4.090 | 27,004 | +0.01(+0.25%) |
Apr 10, 2014 | 4.090 | 4.288 | 4.040 | 4.080 | 36,721 | -0.01(-0.27%) |
Apr 09, 2014 | 4.100 | 4.320 | 3.990 | 4.091 | 86,447 | +0.00(+0.02%) |
Apr 08, 2014 | 4.050 | 4.100 | 4.030 | 4.090 | 14,623 | +0.00(+0.00%) |
Apr 07, 2014 | 4.090 | 4.090 | 4.040 | 4.090 | 2,040 | +0.01(+0.25%) |
Apr 04, 2014 | 4.269 | 4.269 | 4.080 | 4.080 | 15,127 | -0.09(-2.16%) |
Apr 03, 2014 | 4.100 | 4.250 | 4.100 | 4.170 | 15,179 | +0.15(+3.73%) |
Apr 02, 2014 | 4.050 | 4.120 | 4.020 | 4.020 | 1,000 | -0.08(-1.95%) |