Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.660 | 2.730 | 2.650 | 2.710 | 718,125 | +0.03(+1.12%) |
May 28, 2015 | 2.630 | 2.770 | 2.630 | 2.680 | 811,810 | +0.03(+1.13%) |
May 27, 2015 | 2.590 | 2.670 | 2.565 | 2.650 | 1,045,950 | +0.06(+2.32%) |
May 26, 2015 | 2.610 | 2.610 | 2.540 | 2.590 | 642,894 | -0.03(-1.15%) |
May 22, 2015 | 2.600 | 2.620 | 2.620 | 2.620 | 604,700 | +0.02(+0.77%) |
May 21, 2015 | 2.800 | 2.800 | 2.550 | 2.600 | 1,575,116 | +0.04(+1.56%) |
May 20, 2015 | 2.650 | 2.650 | 2.530 | 2.560 | 575,375 | -0.07(-2.66%) |
May 19, 2015 | 2.570 | 2.650 | 2.570 | 2.630 | 847,256 | +0.06(+2.33%) |
May 18, 2015 | 2.640 | 2.690 | 2.540 | 2.570 | 2,292,351 | -0.09(-3.38%) |
May 15, 2015 | 2.580 | 2.670 | 2.559 | 2.660 | 1,085,058 | +0.07(+2.70%) |
May 14, 2015 | 2.620 | 2.620 | 2.545 | 2.590 | 820,373 | +0.00(+0.00%) |
May 13, 2015 | 2.580 | 2.630 | 2.520 | 2.590 | 918,527 | +0.03(+1.17%) |
May 12, 2015 | 2.510 | 2.580 | 2.500 | 2.560 | 677,537 | +0.02(+0.79%) |
May 11, 2015 | 2.500 | 2.550 | 2.500 | 2.540 | 770,798 | +0.03(+1.20%) |
May 08, 2015 | 2.500 | 2.550 | 2.460 | 2.510 | 1,188,390 | +0.04(+1.62%) |
May 07, 2015 | 2.550 | 2.555 | 2.350 | 2.470 | 2,725,519 | -0.12(-4.63%) |
May 06, 2015 | 2.490 | 2.640 | 2.462 | 2.590 | 2,366,313 | +0.10(+4.02%) |
May 05, 2015 | 2.530 | 2.570 | 2.440 | 2.490 | 1,043,108 | -0.06(-2.35%) |
May 04, 2015 | 2.520 | 2.560 | 2.460 | 2.550 | 808,743 | +0.01(+0.39%) |
May 01, 2015 | 2.520 | 2.560 | 2.470 | 2.540 | 1,127,780 | +0.02(+0.79%) |
Apr 30, 2015 | 2.580 | 2.600 | 2.470 | 2.520 | 922,078 | -0.08(-3.08%) |
Apr 29, 2015 | 2.640 | 2.710 | 2.590 | 2.600 | 1,094,611 | -0.05(-1.89%) |
Apr 28, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,063,655 | +0.07(+2.71%) |
Apr 27, 2015 | 2.560 | 2.620 | 2.550 | 2.580 | 1,051,536 | +0.03(+1.18%) |
Apr 24, 2015 | 2.580 | 2.600 | 2.520 | 2.550 | 1,276,821 | -0.02(-0.78%) |
Apr 23, 2015 | 2.500 | 2.600 | 2.500 | 2.570 | 1,254,845 | +0.05(+1.98%) |
Apr 22, 2015 | 2.550 | 2.610 | 2.490 | 2.520 | 1,556,765 | -0.01(-0.40%) |
Apr 21, 2015 | 2.530 | 2.640 | 2.470 | 2.530 | 4,463,052 | +0.02(+0.80%) |
Apr 20, 2015 | 2.420 | 2.510 | 2.415 | 2.510 | 1,063,316 | +0.09(+3.72%) |
Apr 17, 2015 | 2.430 | 2.460 | 2.410 | 2.420 | 1,426,529 | -0.03(-1.22%) |
Apr 16, 2015 | 2.460 | 2.500 | 2.430 | 2.450 | 1,786,804 | +0.00(+0.00%) |
Apr 15, 2015 | 2.400 | 2.500 | 2.350 | 2.450 | 2,535,381 | +0.04(+1.66%) |
Apr 14, 2015 | 2.460 | 2.485 | 2.385 | 2.410 | 2,517,363 | -0.06(-2.43%) |
Apr 13, 2015 | 2.490 | 2.500 | 2.400 | 2.470 | 3,316,111 | -0.03(-1.20%) |
Apr 10, 2015 | 2.330 | 2.580 | 2.330 | 2.500 | 10,105,916 | -0.74(-22.84%) |
Apr 09, 2015 | 3.220 | 3.260 | 3.160 | 3.240 | 354,261 | +0.01(+0.31%) |
Apr 08, 2015 | 3.220 | 3.270 | 3.220 | 3.230 | 430,457 | -0.01(-0.31%) |
Apr 07, 2015 | 3.230 | 3.320 | 3.200 | 3.240 | 687,567 | -0.01(-0.31%) |
Apr 06, 2015 | 3.230 | 3.270 | 3.210 | 3.250 | 556,917 | +0.01(+0.31%) |
Apr 02, 2015 | 3.240 | 3.240 | 3.240 | 3.240 | 643,800 | -0.01(-0.31%) |
Apr 01, 2015 | 3.130 | 3.300 | 3.100 | 3.250 | 970,778 | +0.09(+2.85%) |
Mar 31, 2015 | 3.120 | 3.170 | 3.085 | 3.160 | 392,461 | +0.01(+0.32%) |
Mar 30, 2015 | 3.070 | 3.180 | 3.070 | 3.150 | 365,826 | +0.07(+2.27%) |
Mar 27, 2015 | 3.090 | 3.110 | 3.010 | 3.080 | 627,975 | -0.02(-0.65%) |
Mar 26, 2015 | 3.100 | 3.130 | 3.040 | 3.100 | 504,688 | +0.01(+0.32%) |
Mar 25, 2015 | 3.230 | 3.230 | 3.080 | 3.090 | 882,323 | -0.14(-4.19%) |
Mar 24, 2015 | 3.310 | 3.320 | 3.220 | 3.225 | 990,674 | -0.08(-2.57%) |
Mar 23, 2015 | 3.300 | 3.389 | 3.250 | 3.310 | 982,436 | -0.02(-0.60%) |
Mar 20, 2015 | 3.410 | 3.430 | 3.280 | 3.330 | 3,938,083 | -0.15(-4.31%) |
Mar 19, 2015 | 3.330 | 3.530 | 3.330 | 3.480 | 776,441 | +0.12(+3.57%) |
Mar 18, 2015 | 3.310 | 3.380 | 3.260 | 3.360 | 505,805 | +0.07(+2.13%) |
Mar 17, 2015 | 3.250 | 3.320 | 3.200 | 3.290 | 1,180,638 | +0.04(+1.23%) |
Mar 16, 2015 | 3.270 | 3.320 | 3.190 | 3.250 | 2,672,886 | -0.02(-0.61%) |
Mar 13, 2015 | 3.250 | 3.305 | 3.180 | 3.270 | 1,418,272 | +0.01(+0.31%) |
Mar 12, 2015 | 3.320 | 3.360 | 3.220 | 3.260 | 698,985 | -0.03(-0.91%) |
Mar 11, 2015 | 3.210 | 3.358 | 3.200 | 3.290 | 415,393 | +0.07(+2.17%) |
Mar 10, 2015 | 3.330 | 3.340 | 3.220 | 3.220 | 685,914 | -0.17(-5.01%) |
Mar 09, 2015 | 3.430 | 3.430 | 3.300 | 3.390 | 649,230 | -0.04(-1.17%) |
Mar 06, 2015 | 3.340 | 3.460 | 3.320 | 3.430 | 481,287 | +0.05(+1.48%) |
Mar 05, 2015 | 3.420 | 3.440 | 3.340 | 3.380 | 588,781 | -0.03(-0.88%) |
Mar 04, 2015 | 3.510 | 3.540 | 3.400 | 3.410 | 719,692 | -0.13(-3.67%) |
Mar 03, 2015 | 3.600 | 3.620 | 3.530 | 3.540 | 564,236 | -0.06(-1.67%) |
Mar 02, 2015 | 3.530 | 3.640 | 3.510 | 3.600 | 769,914 | +0.05(+1.41%) |
Feb 27, 2015 | 3.410 | 3.590 | 3.410 | 3.550 | 1,730,990 | +0.12(+3.50%) |
Feb 26, 2015 | 3.460 | 3.510 | 3.405 | 3.430 | 322,291 | -0.07(-2.00%) |
Feb 25, 2015 | 3.490 | 3.518 | 3.415 | 3.500 | 467,331 | +0.02(+0.57%) |
Feb 24, 2015 | 3.490 | 3.600 | 3.440 | 3.480 | 1,385,275 | -0.04(-1.14%) |
Feb 23, 2015 | 3.460 | 3.540 | 3.370 | 3.520 | 608,860 | +0.06(+1.73%) |
Feb 20, 2015 | 3.540 | 3.560 | 3.430 | 3.460 | 657,525 | -0.10(-2.81%) |
Feb 19, 2015 | 3.410 | 3.580 | 3.380 | 3.560 | 1,277,169 | +0.15(+4.40%) |
Feb 18, 2015 | 3.350 | 3.480 | 3.340 | 3.410 | 1,111,447 | +0.00(+0.00%) |
Feb 17, 2015 | 3.440 | 3.450 | 3.380 | 3.410 | 469,694 | -0.05(-1.45%) |
Feb 13, 2015 | 3.380 | 3.460 | 3.460 | 3.460 | 862,600 | +0.10(+2.98%) |
Feb 12, 2015 | 3.230 | 3.370 | 3.200 | 3.360 | 1,087,253 | +0.17(+5.33%) |
Feb 11, 2015 | 3.200 | 3.250 | 3.130 | 3.190 | 776,358 | -0.02(-0.62%) |
Feb 10, 2015 | 3.190 | 3.220 | 3.100 | 3.210 | 607,147 | +0.06(+1.90%) |
Feb 09, 2015 | 3.230 | 3.290 | 3.135 | 3.150 | 559,025 | -0.10(-3.08%) |
Feb 06, 2015 | 3.150 | 3.260 | 3.140 | 3.250 | 1,171,360 | +0.11(+3.50%) |
Feb 05, 2015 | 3.030 | 3.180 | 3.030 | 3.140 | 878,448 | +0.10(+3.29%) |
Feb 04, 2015 | 3.120 | 3.200 | 3.030 | 3.040 | 1,101,544 | -0.12(-3.80%) |
Feb 03, 2015 | 3.100 | 3.200 | 3.007 | 3.160 | 1,084,600 | +0.07(+2.27%) |
Feb 02, 2015 | 2.910 | 3.090 | 2.890 | 3.090 | 1,411,048 | +0.15(+5.10%) |
Jan 30, 2015 | 3.000 | 3.040 | 2.910 | 2.940 | 1,594,539 | -0.10(-3.29%) |
Jan 29, 2015 | 2.840 | 3.150 | 2.820 | 3.040 | 4,735,259 | +0.26(+9.35%) |
Jan 28, 2015 | 2.700 | 2.810 | 2.680 | 2.780 | 1,456,263 | +0.08(+2.96%) |
Jan 27, 2015 | 2.740 | 2.790 | 2.700 | 2.700 | 1,065,677 | -0.08(-2.88%) |
Jan 26, 2015 | 2.820 | 2.840 | 2.730 | 2.780 | 1,232,722 | -0.05(-1.77%) |
Jan 23, 2015 | 2.850 | 2.920 | 2.810 | 2.830 | 771,320 | -0.05(-1.74%) |
Jan 22, 2015 | 2.900 | 3.050 | 2.870 | 2.880 | 1,381,092 | +0.01(+0.35%) |
Jan 21, 2015 | 2.970 | 2.990 | 2.810 | 2.870 | 2,346,655 | -0.10(-3.37%) |
Jan 20, 2015 | 3.070 | 3.110 | 2.950 | 2.970 | 1,584,597 | -0.08(-2.62%) |
Jan 16, 2015 | 3.200 | 3.412 | 3.010 | 3.050 | 2,285,287 | -0.15(-4.69%) |
Jan 15, 2015 | 3.350 | 3.430 | 3.190 | 3.200 | 965,196 | -0.16(-4.76%) |
Jan 14, 2015 | 3.360 | 3.512 | 3.270 | 3.360 | 351,027 | -0.04(-1.18%) |
Jan 13, 2015 | 3.430 | 3.500 | 3.350 | 3.400 | 669,146 | -0.01(-0.29%) |
Jan 12, 2015 | 3.470 | 3.490 | 3.370 | 3.410 | 493,736 | -0.09(-2.57%) |
Jan 09, 2015 | 3.460 | 3.530 | 3.405 | 3.500 | 470,372 | +0.02(+0.72%) |
Jan 08, 2015 | 3.440 | 3.550 | 3.410 | 3.475 | 543,257 | +0.08(+2.21%) |
Jan 07, 2015 | 3.480 | 3.480 | 3.375 | 3.400 | 578,227 | -0.07(-2.02%) |
Jan 06, 2015 | 3.450 | 3.490 | 3.240 | 3.470 | 991,078 | +0.02(+0.58%) |
Jan 05, 2015 | 3.520 | 3.530 | 3.405 | 3.450 | 828,013 | -0.12(-3.36%) |
Jan 02, 2015 | 3.550 | 3.580 | 3.420 | 3.570 | 719,032 | +0.04(+1.13%) |
Dec 31, 2014 | 3.540 | 3.530 | 3.530 | 3.530 | 665,400 | -0.02(-0.56%) |
Dec 30, 2014 | 3.600 | 3.640 | 3.520 | 3.550 | 564,287 | -0.08(-2.20%) |
Dec 29, 2014 | 3.590 | 3.690 | 3.570 | 3.630 | 736,092 | +0.01(+0.28%) |
Dec 26, 2014 | 3.670 | 3.690 | 3.600 | 3.620 | 426,875 | -0.02(-0.55%) |
Dec 24, 2014 | 3.520 | 3.640 | 3.640 | 3.640 | 428,100 | +0.12(+3.26%) |
Dec 23, 2014 | 3.450 | 3.590 | 3.450 | 3.525 | 585,826 | +0.08(+2.32%) |
Dec 22, 2014 | 3.420 | 3.490 | 3.370 | 3.445 | 814,086 | +0.00(+0.15%) |
Dec 19, 2014 | 3.330 | 3.490 | 3.280 | 3.440 | 1,049,036 | +0.09(+2.69%) |
Dec 18, 2014 | 3.430 | 3.440 | 3.240 | 3.350 | 1,023,803 | -0.04(-1.18%) |
Dec 17, 2014 | 3.300 | 3.400 | 3.250 | 3.390 | 877,087 | +0.09(+2.73%) |
Dec 16, 2014 | 3.300 | 3.380 | 3.280 | 3.300 | 1,214,270 | +0.00(+0.00%) |
Dec 15, 2014 | 3.480 | 3.510 | 3.210 | 3.300 | 1,819,560 | -0.19(-5.31%) |
Dec 12, 2014 | 3.490 | 3.560 | 3.435 | 3.485 | 787,101 | -0.08(-2.11%) |
Dec 11, 2014 | 3.570 | 3.710 | 3.540 | 3.560 | 986,601 | +0.01(+0.28%) |
Dec 10, 2014 | 3.610 | 3.710 | 3.530 | 3.550 | 820,022 | -0.10(-2.74%) |
Dec 09, 2014 | 3.540 | 3.680 | 3.500 | 3.650 | 708,196 | +0.06(+1.67%) |
Dec 08, 2014 | 3.670 | 3.735 | 3.590 | 3.590 | 1,019,762 | -0.10(-2.71%) |
Dec 05, 2014 | 3.470 | 3.700 | 3.470 | 3.690 | 1,096,355 | +0.21(+6.03%) |
Dec 04, 2014 | 3.570 | 3.580 | 3.460 | 3.480 | 561,158 | -0.08(-2.25%) |
Dec 03, 2014 | 3.600 | 3.660 | 3.530 | 3.560 | 1,030,850 | -0.04(-1.11%) |
Dec 02, 2014 | 3.490 | 3.620 | 3.460 | 3.600 | 799,325 | +0.05(+1.41%) |
Dec 01, 2014 | 3.620 | 3.620 | 3.410 | 3.550 | 1,216,966 | -0.07(-1.93%) |
Nov 28, 2014 | 3.610 | 3.660 | 3.560 | 3.620 | 313,827 | -0.01(-0.28%) |
Nov 26, 2014 | 3.620 | 3.630 | 3.630 | 3.630 | 533,700 | -0.03(-0.82%) |
Nov 25, 2014 | 3.720 | 3.735 | 3.570 | 3.660 | 600,755 | -0.04(-1.08%) |
Nov 24, 2014 | 3.680 | 3.720 | 3.610 | 3.700 | 1,053,461 | +0.02(+0.54%) |
Nov 21, 2014 | 3.870 | 3.870 | 3.660 | 3.680 | 947,143 | -0.14(-3.66%) |
Nov 20, 2014 | 3.720 | 3.855 | 3.650 | 3.820 | 2,037,203 | +0.06(+1.60%) |
Nov 19, 2014 | 3.760 | 3.820 | 3.640 | 3.760 | 1,310,428 | +0.02(+0.53%) |
Nov 18, 2014 | 3.640 | 3.790 | 3.630 | 3.740 | 1,753,515 | +0.12(+3.46%) |
Nov 17, 2014 | 3.720 | 3.750 | 3.600 | 3.615 | 911,004 | -0.13(-3.60%) |
Nov 14, 2014 | 3.680 | 3.760 | 3.650 | 3.750 | 887,419 | +0.06(+1.63%) |
Nov 13, 2014 | 3.740 | 3.760 | 3.680 | 3.690 | 713,982 | -0.06(-1.60%) |
Nov 12, 2014 | 3.760 | 3.795 | 3.610 | 3.750 | 725,868 | -0.02(-0.53%) |
Nov 11, 2014 | 3.800 | 3.820 | 3.730 | 3.770 | 661,992 | -0.06(-1.57%) |
Nov 10, 2014 | 3.770 | 3.880 | 3.765 | 3.830 | 945,282 | +0.05(+1.32%) |
Nov 07, 2014 | 3.750 | 3.790 | 3.670 | 3.780 | 1,148,583 | +0.01(+0.40%) |
Nov 06, 2014 | 3.740 | 3.750 | 3.680 | 3.765 | 817,965 | +0.04(+1.21%) |
Nov 05, 2014 | 3.770 | 3.800 | 3.660 | 3.720 | 1,024,847 | -0.03(-0.80%) |
Nov 04, 2014 | 3.530 | 3.770 | 3.530 | 3.750 | 1,631,842 | +0.15(+4.17%) |
Nov 03, 2014 | 3.510 | 3.620 | 3.510 | 3.600 | 2,567,472 | +0.01(+0.28%) |
Oct 31, 2014 | 3.620 | 3.640 | 3.550 | 3.590 | 1,919,730 | +0.06(+1.70%) |
Oct 30, 2014 | 3.590 | 3.610 | 3.470 | 3.530 | 1,795,815 | -0.10(-2.75%) |
Oct 29, 2014 | 3.790 | 3.900 | 3.410 | 3.630 | 3,929,430 | +0.33(+10.00%) |
Oct 28, 2014 | 3.150 | 3.370 | 3.110 | 3.300 | 2,379,045 | +0.15(+4.76%) |
Oct 27, 2014 | 3.110 | 3.170 | 3.140 | 3.150 | 944,022 | +0.01(+0.32%) |
Oct 24, 2014 | 3.110 | 3.160 | 3.090 | 3.140 | 700,165 | +0.02(+0.64%) |
Oct 23, 2014 | 3.050 | 3.130 | 3.050 | 3.120 | 1,216,587 | +0.11(+3.65%) |
Oct 22, 2014 | 3.190 | 3.210 | 3.000 | 3.010 | 1,448,231 | -0.19(-5.94%) |
Oct 21, 2014 | 3.190 | 3.240 | 3.150 | 3.200 | 1,072,408 | +0.04(+1.27%) |
Oct 20, 2014 | 3.070 | 3.200 | 3.000 | 3.160 | 1,327,101 | +0.10(+3.10%) |
Oct 17, 2014 | 3.120 | 3.130 | 3.020 | 3.065 | 3,051,532 | +0.00(+0.16%) |
Oct 16, 2014 | 2.900 | 3.149 | 2.750 | 3.060 | 8,461,709 | -0.70(-18.62%) |
Oct 15, 2014 | 3.560 | 3.760 | 3.550 | 3.760 | 2,114,020 | +0.15(+4.16%) |
Oct 14, 2014 | 3.870 | 3.900 | 3.530 | 3.610 | 2,584,089 | -0.20(-5.25%) |
Oct 13, 2014 | 4.250 | 4.250 | 3.800 | 3.810 | 2,215,754 | -0.08(-2.06%) |
Oct 10, 2014 | 4.130 | 4.145 | 3.890 | 3.890 | 2,300,904 | -0.24(-5.81%) |
Oct 09, 2014 | 4.220 | 4.310 | 4.120 | 4.130 | 1,674,713 | -0.10(-2.36%) |
Oct 08, 2014 | 4.300 | 4.350 | 3.960 | 4.230 | 4,465,357 | -0.08(-1.86%) |
Oct 07, 2014 | 4.600 | 4.600 | 4.220 | 4.310 | 3,550,789 | -0.33(-7.11%) |
Oct 06, 2014 | 4.770 | 4.780 | 4.630 | 4.640 | 1,599,736 | -0.14(-2.93%) |
Oct 03, 2014 | 4.900 | 4.950 | 4.765 | 4.780 | 1,553,275 | -0.07(-1.44%) |
Oct 02, 2014 | 4.740 | 4.950 | 4.710 | 4.850 | 2,389,639 | +0.08(+1.68%) |
Oct 01, 2014 | 4.800 | 4.860 | 4.700 | 4.770 | 1,388,615 | -0.02(-0.42%) |
Sep 30, 2014 | 4.720 | 4.850 | 4.680 | 4.790 | 2,095,662 | +0.07(+1.48%) |
Sep 29, 2014 | 4.560 | 4.820 | 4.550 | 4.720 | 1,166,532 | +0.08(+1.72%) |
Sep 26, 2014 | 4.560 | 4.690 | 4.560 | 4.640 | 700,297 | +0.09(+1.98%) |
Sep 25, 2014 | 4.600 | 4.730 | 4.530 | 4.550 | 772,536 | -0.07(-1.52%) |
Sep 24, 2014 | 4.550 | 4.680 | 4.540 | 4.620 | 779,446 | +0.08(+1.76%) |
Sep 23, 2014 | 4.650 | 4.650 | 4.520 | 4.540 | 1,766,291 | -0.11(-2.37%) |
Sep 22, 2014 | 4.770 | 4.810 | 4.610 | 4.650 | 1,732,122 | -0.15(-3.12%) |
Sep 19, 2014 | 4.940 | 4.940 | 4.760 | 4.800 | 2,318,085 | -0.13(-2.64%) |
Sep 18, 2014 | 4.900 | 4.950 | 4.860 | 4.930 | 1,519,647 | +0.06(+1.23%) |
Sep 17, 2014 | 4.940 | 5.010 | 4.820 | 4.870 | 1,738,661 | -0.11(-2.21%) |
Sep 16, 2014 | 4.860 | 5.060 | 4.860 | 4.980 | 1,070,304 | +0.12(+2.47%) |
Sep 15, 2014 | 5.170 | 5.189 | 4.860 | 4.860 | 2,623,633 | -0.33(-6.36%) |
Sep 12, 2014 | 5.260 | 5.290 | 5.180 | 5.190 | 860,188 | -0.07(-1.33%) |
Sep 11, 2014 | 5.150 | 5.260 | 5.130 | 5.260 | 901,803 | +0.09(+1.74%) |
Sep 10, 2014 | 5.180 | 5.220 | 5.090 | 5.170 | 744,000 | -0.01(-0.19%) |
Sep 09, 2014 | 5.210 | 5.280 | 5.180 | 5.180 | 811,418 | -0.06(-1.15%) |
Sep 08, 2014 | 5.180 | 5.290 | 5.180 | 5.240 | 750,655 | +0.02(+0.38%) |
Sep 05, 2014 | 5.220 | 5.300 | 5.180 | 5.220 | 657,266 | -0.01(-0.19%) |
Sep 04, 2014 | 5.280 | 5.390 | 5.220 | 5.230 | 979,719 | -0.08(-1.51%) |
Sep 03, 2014 | 5.380 | 5.480 | 5.300 | 5.310 | 2,251,168 | +0.04(+0.76%) |
Sep 02, 2014 | 5.340 | 5.360 | 5.270 | 5.270 | 1,329,457 | -0.06(-1.13%) |
Aug 29, 2014 | 5.250 | 5.330 | 5.330 | 5.330 | 959,400 | +0.09(+1.72%) |
Aug 28, 2014 | 5.360 | 5.386 | 5.220 | 5.240 | 1,118,784 | -0.14(-2.60%) |
Aug 27, 2014 | 5.350 | 5.465 | 5.340 | 5.380 | 1,810,752 | +0.07(+1.32%) |
Aug 26, 2014 | 5.260 | 5.380 | 5.260 | 5.310 | 1,123,524 | +0.04(+0.76%) |
Aug 25, 2014 | 5.380 | 5.490 | 5.260 | 5.270 | 1,778,373 | -0.06(-1.13%) |
Aug 22, 2014 | 5.250 | 5.380 | 5.230 | 5.330 | 1,211,071 | +0.10(+1.91%) |
Aug 21, 2014 | 5.270 | 5.300 | 5.190 | 5.230 | 1,162,814 | -0.05(-0.95%) |
Aug 20, 2014 | 5.210 | 5.340 | 5.210 | 5.280 | 1,512,178 | +0.04(+0.76%) |
Aug 19, 2014 | 5.190 | 5.250 | 5.110 | 5.240 | 1,887,058 | +0.03(+0.58%) |
Aug 18, 2014 | 5.020 | 5.250 | 5.010 | 5.210 | 3,301,285 | +0.26(+5.25%) |
Aug 15, 2014 | 5.070 | 5.100 | 4.860 | 4.950 | 4,459,396 | -0.40(-7.48%) |
Aug 14, 2014 | 5.010 | 5.375 | 4.970 | 5.350 | 5,038,209 | +0.36(+7.21%) |
Aug 13, 2014 | 4.930 | 5.000 | 4.880 | 4.990 | 1,140,771 | +0.10(+1.94%) |
Aug 12, 2014 | 4.890 | 4.960 | 4.860 | 4.895 | 1,068,614 | +0.00(+0.10%) |
Aug 11, 2014 | 4.810 | 5.010 | 4.810 | 4.890 | 1,348,184 | +0.08(+1.66%) |
Aug 08, 2014 | 4.720 | 4.850 | 4.690 | 4.810 | 1,182,636 | +0.11(+2.34%) |
Aug 07, 2014 | 4.790 | 4.870 | 4.675 | 4.700 | 1,586,751 | -0.05(-1.05%) |
Aug 06, 2014 | 4.610 | 4.800 | 4.600 | 4.750 | 1,323,404 | +0.09(+1.93%) |
Aug 05, 2014 | 4.600 | 4.700 | 4.575 | 4.660 | 991,030 | +0.02(+0.43%) |
Aug 04, 2014 | 4.620 | 4.670 | 4.560 | 4.640 | 1,218,691 | +0.05(+1.09%) |
Aug 01, 2014 | 4.670 | 4.760 | 4.560 | 4.590 | 1,628,719 | -0.11(-2.34%) |
Jul 31, 2014 | 4.740 | 4.800 | 4.630 | 4.700 | 1,980,973 | -0.10(-2.08%) |
Jul 30, 2014 | 4.860 | 4.891 | 4.750 | 4.800 | 978,937 | +0.01(+0.21%) |
Jul 29, 2014 | 4.840 | 4.965 | 4.760 | 4.790 | 1,677,553 | -0.04(-0.83%) |
Jul 28, 2014 | 4.800 | 4.850 | 4.745 | 4.830 | 1,415,211 | +0.04(+0.84%) |
Jul 25, 2014 | 4.920 | 4.990 | 4.770 | 4.790 | 1,578,543 | -0.16(-3.23%) |
Jul 24, 2014 | 4.960 | 5.030 | 4.850 | 4.950 | 2,223,480 | +0.01(+0.20%) |
Jul 23, 2014 | 5.170 | 5.250 | 4.835 | 4.940 | 2,984,189 | -0.21(-4.08%) |
Jul 22, 2014 | 5.120 | 5.270 | 5.010 | 5.150 | 3,329,988 | +0.09(+1.78%) |
Jul 21, 2014 | 4.970 | 5.200 | 4.850 | 5.060 | 9,870,485 | +0.69(+15.79%) |
Jul 18, 2014 | 4.240 | 4.400 | 4.230 | 4.370 | 981,141 | +0.13(+3.07%) |
Jul 17, 2014 | 4.320 | 4.359 | 4.225 | 4.240 | 1,280,269 | -0.14(-3.20%) |
Jul 16, 2014 | 4.520 | 4.580 | 4.350 | 4.380 | 1,652,223 | -0.12(-2.67%) |
Jul 15, 2014 | 4.410 | 4.550 | 4.335 | 4.500 | 2,020,407 | +0.08(+1.81%) |
Jul 14, 2014 | 4.420 | 4.480 | 4.390 | 4.420 | 2,140,385 | +0.04(+0.91%) |
Jul 11, 2014 | 4.220 | 4.400 | 4.200 | 4.380 | 2,901,501 | +0.14(+3.30%) |
Jul 10, 2014 | 4.200 | 4.270 | 4.160 | 4.240 | 1,263,271 | -0.01(-0.24%) |
Jul 09, 2014 | 4.340 | 4.400 | 4.240 | 4.250 | 1,008,761 | -0.01(-0.23%) |
Jul 08, 2014 | 4.320 | 4.370 | 4.109 | 4.260 | 2,242,407 | -0.09(-2.07%) |
Jul 07, 2014 | 4.400 | 4.470 | 4.320 | 4.350 | 1,008,860 | -0.07(-1.58%) |
Jul 03, 2014 | 4.380 | 4.420 | 4.420 | 4.420 | 1,290,600 | +0.07(+1.61%) |
Jul 02, 2014 | 4.450 | 4.490 | 4.340 | 4.350 | 1,442,492 | -0.10(-2.25%) |
Jul 01, 2014 | 4.450 | 4.510 | 4.380 | 4.450 | 1,904,788 | +0.01(+0.23%) |
Jun 30, 2014 | 4.280 | 4.450 | 4.260 | 4.440 | 1,540,589 | +0.18(+4.23%) |
Jun 27, 2014 | 4.270 | 4.350 | 4.230 | 4.260 | 2,585,565 | -0.02(-0.47%) |
Jun 26, 2014 | 4.390 | 4.390 | 4.190 | 4.280 | 1,123,443 | -0.08(-1.83%) |
Jun 25, 2014 | 4.220 | 4.390 | 4.220 | 4.360 | 1,469,486 | +0.12(+2.83%) |
Jun 24, 2014 | 4.140 | 4.360 | 4.140 | 4.240 | 2,343,686 | +0.09(+2.17%) |
Jun 23, 2014 | 4.190 | 4.240 | 4.110 | 4.150 | 1,014,250 | -0.05(-1.19%) |
Jun 20, 2014 | 4.110 | 4.215 | 4.040 | 4.200 | 1,934,168 | +0.12(+2.82%) |
Jun 19, 2014 | 4.140 | 4.150 | 4.000 | 4.085 | 1,627,694 | -0.08(-1.80%) |
Jun 18, 2014 | 4.170 | 4.190 | 4.085 | 4.160 | 729,088 | +0.00(+0.00%) |
Jun 17, 2014 | 4.120 | 4.210 | 4.115 | 4.160 | 915,960 | +0.06(+1.46%) |
Jun 16, 2014 | 4.110 | 4.160 | 4.060 | 4.100 | 2,686,619 | -0.04(-0.97%) |
Jun 13, 2014 | 4.130 | 4.160 | 4.055 | 4.140 | 621,864 | +0.04(+0.98%) |
Jun 12, 2014 | 4.170 | 4.199 | 4.080 | 4.100 | 1,155,455 | -0.06(-1.44%) |
Jun 11, 2014 | 4.150 | 4.230 | 4.140 | 4.160 | 1,146,726 | -0.03(-0.72%) |
Jun 10, 2014 | 4.150 | 4.215 | 4.095 | 4.190 | 1,148,699 | +0.08(+1.95%) |
Jun 06, 2014 | 4.100 | 4.130 | 4.060 | 4.110 | 1,282,309 | +0.04(+0.98%) |
Jun 05, 2014 | 4.000 | 4.110 | 3.970 | 4.070 | 2,047,149 | +0.09(+2.26%) |
Jun 04, 2014 | 3.800 | 3.980 | 3.795 | 3.980 | 3,695,141 | +0.20(+5.29%) |
Jun 03, 2014 | 3.860 | 3.930 | 3.730 | 3.780 | 2,844,775 | -0.07(-1.82%) |