Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.940 | 5.240 | 4.939 | 4.980 | 1,420,608 | +0.06(+1.22%) |
May 28, 2015 | 4.630 | 4.950 | 4.565 | 4.920 | 1,229,668 | +0.25(+5.35%) |
May 27, 2015 | 4.540 | 4.690 | 4.480 | 4.670 | 617,384 | +0.13(+2.86%) |
May 26, 2015 | 4.440 | 4.570 | 4.350 | 4.540 | 894,359 | +0.08(+1.79%) |
May 22, 2015 | 4.550 | 4.460 | 4.460 | 4.460 | 377,100 | -0.09(-1.98%) |
May 21, 2015 | 4.590 | 4.632 | 4.520 | 4.550 | 378,810 | -0.04(-0.87%) |
May 20, 2015 | 4.590 | 4.650 | 4.490 | 4.590 | 553,477 | -0.01(-0.22%) |
May 19, 2015 | 4.620 | 4.680 | 4.550 | 4.600 | 522,892 | +0.00(+0.00%) |
May 18, 2015 | 4.590 | 4.610 | 4.475 | 4.600 | 640,033 | -0.01(-0.11%) |
May 15, 2015 | 4.660 | 4.690 | 4.530 | 4.605 | 613,979 | -0.04(-0.97%) |
May 14, 2015 | 4.710 | 4.730 | 4.580 | 4.650 | 484,913 | -0.04(-0.85%) |
May 13, 2015 | 4.790 | 4.840 | 4.640 | 4.690 | 592,756 | -0.08(-1.68%) |
May 12, 2015 | 4.750 | 4.860 | 4.630 | 4.770 | 961,486 | +0.00(+0.00%) |
May 11, 2015 | 4.620 | 4.790 | 4.590 | 4.770 | 1,195,722 | +0.12(+2.58%) |
May 08, 2015 | 4.610 | 4.660 | 4.465 | 4.650 | 1,032,192 | +0.11(+2.42%) |
May 07, 2015 | 4.670 | 4.670 | 4.450 | 4.540 | 854,342 | -0.13(-2.78%) |
May 06, 2015 | 4.310 | 4.710 | 4.310 | 4.670 | 1,461,799 | +0.18(+4.01%) |
May 05, 2015 | 4.650 | 4.650 | 4.300 | 4.490 | 1,165,556 | -0.17(-3.54%) |
May 04, 2015 | 4.440 | 4.710 | 4.410 | 4.655 | 1,155,300 | +0.24(+5.32%) |
May 01, 2015 | 4.480 | 4.540 | 4.300 | 4.420 | 1,008,579 | -0.02(-0.45%) |
Apr 30, 2015 | 4.410 | 4.565 | 4.400 | 4.440 | 1,267,992 | -0.02(-0.45%) |
Apr 29, 2015 | 4.520 | 4.590 | 4.390 | 4.460 | 841,991 | -0.06(-1.33%) |
Apr 28, 2015 | 4.700 | 4.700 | 4.375 | 4.520 | 1,455,689 | -0.18(-3.83%) |
Apr 27, 2015 | 4.810 | 4.850 | 4.500 | 4.700 | 1,589,222 | -0.09(-1.88%) |
Apr 24, 2015 | 4.650 | 4.940 | 4.630 | 4.790 | 2,269,893 | +0.21(+4.47%) |
Apr 23, 2015 | 4.280 | 4.730 | 4.150 | 4.585 | 2,607,935 | +0.49(+11.83%) |
Apr 22, 2015 | 4.020 | 4.110 | 3.960 | 4.100 | 593,620 | +0.05(+1.23%) |
Apr 21, 2015 | 4.070 | 4.140 | 3.985 | 4.050 | 573,409 | +0.00(+0.00%) |
Apr 20, 2015 | 4.100 | 4.100 | 3.969 | 4.050 | 914,388 | +0.02(+0.50%) |
Apr 17, 2015 | 4.190 | 4.200 | 3.980 | 4.030 | 780,201 | -0.21(-4.95%) |
Apr 16, 2015 | 4.280 | 4.320 | 4.160 | 4.240 | 589,200 | -0.06(-1.40%) |
Apr 15, 2015 | 4.280 | 4.320 | 4.110 | 4.300 | 1,296,437 | +0.18(+4.37%) |
Apr 14, 2015 | 4.040 | 4.160 | 4.030 | 4.120 | 922,588 | +0.09(+2.23%) |
Apr 13, 2015 | 3.900 | 4.030 | 3.890 | 4.030 | 1,059,164 | +0.13(+3.33%) |
Apr 10, 2015 | 3.890 | 3.920 | 3.830 | 3.900 | 955,211 | +0.03(+0.78%) |
Apr 09, 2015 | 3.920 | 4.000 | 3.815 | 3.870 | 649,571 | -0.07(-1.78%) |
Apr 08, 2015 | 3.860 | 3.960 | 3.815 | 3.940 | 783,088 | +0.08(+2.07%) |
Apr 07, 2015 | 3.910 | 4.050 | 3.840 | 3.860 | 995,482 | -0.06(-1.53%) |
Apr 06, 2015 | 3.900 | 3.970 | 3.850 | 3.920 | 707,701 | +0.01(+0.26%) |
Apr 02, 2015 | 3.950 | 3.910 | 3.910 | 3.910 | 1,150,700 | -0.06(-1.51%) |
Apr 01, 2015 | 4.150 | 4.230 | 3.950 | 3.970 | 1,208,578 | -0.20(-4.80%) |
Mar 31, 2015 | 4.200 | 4.260 | 4.120 | 4.170 | 865,564 | -0.06(-1.42%) |
Mar 30, 2015 | 4.150 | 4.240 | 4.120 | 4.230 | 758,272 | +0.13(+3.17%) |
Mar 27, 2015 | 4.230 | 4.270 | 4.070 | 4.100 | 734,529 | -0.11(-2.61%) |
Mar 26, 2015 | 4.000 | 4.220 | 4.000 | 4.210 | 1,056,401 | +0.19(+4.73%) |
Mar 25, 2015 | 4.200 | 4.200 | 3.990 | 4.020 | 1,630,980 | -0.20(-4.74%) |
Mar 24, 2015 | 4.150 | 4.290 | 4.150 | 4.220 | 828,160 | +0.06(+1.44%) |
Mar 23, 2015 | 4.300 | 4.300 | 4.125 | 4.160 | 874,096 | -0.13(-3.03%) |
Mar 20, 2015 | 4.400 | 4.460 | 4.210 | 4.290 | 1,677,260 | -0.05(-1.15%) |
Mar 19, 2015 | 4.150 | 4.380 | 4.150 | 4.340 | 1,017,107 | +0.19(+4.58%) |
Mar 18, 2015 | 4.170 | 4.200 | 4.075 | 4.150 | 863,044 | -0.05(-1.19%) |
Mar 17, 2015 | 4.250 | 4.270 | 4.140 | 4.200 | 608,732 | -0.06(-1.41%) |
Mar 16, 2015 | 4.240 | 4.260 | 4.150 | 4.260 | 1,539,060 | +0.14(+3.40%) |
Mar 13, 2015 | 4.100 | 4.180 | 3.950 | 4.120 | 1,158,934 | +0.02(+0.49%) |
Mar 12, 2015 | 4.070 | 4.140 | 4.060 | 4.100 | 812,549 | +0.08(+1.99%) |
Mar 11, 2015 | 4.110 | 4.160 | 3.980 | 4.020 | 1,670,118 | -0.09(-2.19%) |
Mar 10, 2015 | 4.240 | 4.263 | 4.048 | 4.110 | 2,019,774 | -0.17(-3.97%) |
Mar 09, 2015 | 4.410 | 4.410 | 4.245 | 4.280 | 1,999,689 | -0.13(-2.95%) |
Mar 06, 2015 | 4.420 | 4.430 | 4.320 | 4.410 | 842,278 | -0.04(-0.90%) |
Mar 05, 2015 | 4.450 | 4.580 | 4.360 | 4.450 | 982,423 | -0.01(-0.22%) |
Mar 04, 2015 | 4.410 | 4.535 | 4.310 | 4.460 | 1,223,956 | +0.02(+0.45%) |
Mar 03, 2015 | 4.420 | 4.480 | 4.250 | 4.440 | 2,763,623 | -0.02(-0.45%) |
Mar 02, 2015 | 4.770 | 4.810 | 4.450 | 4.460 | 2,376,029 | -0.32(-6.60%) |
Feb 27, 2015 | 5.160 | 5.180 | 4.540 | 4.775 | 5,808,835 | -0.57(-10.75%) |
Feb 26, 2015 | 5.460 | 5.520 | 5.330 | 5.350 | 1,705,640 | -0.12(-2.19%) |
Feb 25, 2015 | 5.430 | 5.680 | 5.350 | 5.470 | 1,065,626 | +0.01(+0.18%) |
Feb 24, 2015 | 5.500 | 5.500 | 5.320 | 5.460 | 913,468 | -0.01(-0.18%) |
Feb 23, 2015 | 5.680 | 5.680 | 5.360 | 5.470 | 885,944 | -0.03(-0.55%) |
Feb 20, 2015 | 5.450 | 5.570 | 5.413 | 5.500 | 933,461 | +0.07(+1.29%) |
Feb 19, 2015 | 5.510 | 5.510 | 5.420 | 5.430 | 532,807 | -0.06(-1.09%) |
Feb 18, 2015 | 5.520 | 5.520 | 5.390 | 5.490 | 869,740 | -0.04(-0.81%) |
Feb 17, 2015 | 5.520 | 5.650 | 5.450 | 5.535 | 939,195 | +0.00(+0.09%) |
Feb 13, 2015 | 5.450 | 5.530 | 5.530 | 5.530 | 655,900 | +0.08(+1.47%) |
Feb 12, 2015 | 5.430 | 5.505 | 5.370 | 5.450 | 639,263 | +0.05(+0.93%) |
Feb 11, 2015 | 5.570 | 5.640 | 5.400 | 5.400 | 638,715 | -0.21(-3.74%) |
Feb 10, 2015 | 5.480 | 5.650 | 5.365 | 5.610 | 732,877 | +0.18(+3.31%) |
Feb 09, 2015 | 5.650 | 5.650 | 5.400 | 5.430 | 789,413 | -0.23(-4.06%) |
Feb 06, 2015 | 5.800 | 5.860 | 5.580 | 5.660 | 1,182,602 | -0.13(-2.25%) |
Feb 05, 2015 | 5.510 | 5.860 | 5.500 | 5.790 | 1,727,047 | +0.37(+6.83%) |
Feb 04, 2015 | 5.340 | 5.510 | 5.280 | 5.420 | 1,461,101 | +0.09(+1.69%) |
Feb 03, 2015 | 5.200 | 5.340 | 5.130 | 5.330 | 963,204 | +0.12(+2.30%) |
Feb 02, 2015 | 5.350 | 5.400 | 5.160 | 5.210 | 1,315,343 | -0.13(-2.43%) |
Jan 30, 2015 | 5.420 | 5.530 | 5.320 | 5.340 | 1,871,311 | -0.12(-2.20%) |
Jan 29, 2015 | 5.530 | 5.580 | 5.350 | 5.460 | 1,050,340 | -0.03(-0.55%) |
Jan 28, 2015 | 5.370 | 5.620 | 5.310 | 5.490 | 1,540,215 | +0.13(+2.43%) |
Jan 27, 2015 | 5.420 | 5.431 | 5.260 | 5.360 | 920,201 | -0.16(-2.90%) |
Jan 26, 2015 | 5.260 | 5.530 | 5.190 | 5.520 | 1,178,632 | +0.23(+4.35%) |
Jan 23, 2015 | 5.280 | 5.350 | 5.130 | 5.290 | 939,871 | -0.02(-0.38%) |
Jan 22, 2015 | 5.290 | 5.320 | 5.010 | 5.310 | 2,375,726 | +0.06(+1.14%) |
Jan 21, 2015 | 5.700 | 5.700 | 5.200 | 5.250 | 2,209,870 | -0.48(-8.38%) |
Jan 20, 2015 | 5.880 | 5.880 | 5.530 | 5.730 | 1,361,184 | -0.16(-2.72%) |
Jan 16, 2015 | 5.780 | 5.970 | 5.780 | 5.890 | 1,143,424 | +0.10(+1.73%) |
Jan 15, 2015 | 6.110 | 6.170 | 5.720 | 5.790 | 1,514,376 | -0.28(-4.61%) |
Jan 14, 2015 | 5.900 | 6.210 | 5.900 | 6.070 | 1,822,077 | -0.04(-0.65%) |
Jan 13, 2015 | 6.220 | 6.290 | 5.900 | 6.110 | 1,359,692 | -0.11(-1.77%) |
Jan 12, 2015 | 6.130 | 6.250 | 6.110 | 6.220 | 866,819 | +0.07(+1.14%) |
Jan 09, 2015 | 6.110 | 6.265 | 6.020 | 6.150 | 1,132,917 | +0.02(+0.33%) |
Jan 08, 2015 | 6.000 | 6.140 | 5.910 | 6.130 | 2,466,598 | +0.18(+3.03%) |
Jan 07, 2015 | 6.050 | 6.220 | 5.850 | 5.950 | 6,507,626 | +0.17(+2.94%) |
Jan 06, 2015 | 6.050 | 6.300 | 5.720 | 5.780 | 2,593,783 | -0.79(-12.02%) |
Jan 05, 2015 | 6.820 | 7.030 | 6.461 | 6.570 | 2,029,574 | +0.06(+0.84%) |
Jan 02, 2015 | 6.270 | 6.650 | 6.250 | 6.515 | 1,357,110 | +0.27(+4.41%) |
Dec 31, 2014 | 6.230 | 6.240 | 6.240 | 6.240 | 951,400 | +0.00(+0.00%) |
Dec 30, 2014 | 6.210 | 6.370 | 6.160 | 6.240 | 667,027 | -0.02(-0.32%) |
Dec 29, 2014 | 6.420 | 6.580 | 6.160 | 6.260 | 1,058,406 | -0.28(-4.28%) |
Dec 26, 2014 | 6.590 | 6.770 | 6.510 | 6.540 | 835,392 | +0.05(+0.77%) |
Dec 24, 2014 | 6.190 | 6.490 | 6.490 | 6.490 | 761,400 | +0.29(+4.68%) |
Dec 23, 2014 | 6.680 | 6.750 | 6.081 | 6.200 | 2,087,561 | -0.57(-8.42%) |
Dec 22, 2014 | 6.420 | 6.800 | 6.380 | 6.770 | 2,275,824 | +0.36(+5.62%) |
Dec 19, 2014 | 6.850 | 6.930 | 6.370 | 6.410 | 5,763,833 | +0.25(+4.06%) |
Dec 18, 2014 | 5.890 | 6.290 | 5.890 | 6.160 | 3,473,014 | +0.30(+5.12%) |
Dec 17, 2014 | 5.600 | 5.940 | 5.260 | 5.860 | 7,186,904 | +1.08(+22.59%) |
Dec 16, 2014 | 4.620 | 4.870 | 4.580 | 4.780 | 1,205,153 | +0.14(+3.02%) |
Dec 15, 2014 | 4.940 | 5.000 | 4.620 | 4.640 | 1,803,096 | -0.23(-4.72%) |
Dec 12, 2014 | 4.560 | 4.930 | 4.550 | 4.870 | 1,942,408 | +0.27(+5.87%) |
Dec 11, 2014 | 4.640 | 4.790 | 4.590 | 4.600 | 988,170 | -0.02(-0.43%) |
Dec 10, 2014 | 4.540 | 4.770 | 4.470 | 4.620 | 2,194,043 | +0.08(+1.76%) |
Dec 09, 2014 | 4.230 | 4.570 | 4.200 | 4.540 | 1,622,292 | +0.23(+5.34%) |
Dec 08, 2014 | 4.310 | 4.390 | 4.230 | 4.310 | 856,947 | +0.00(+0.00%) |
Dec 05, 2014 | 4.250 | 4.330 | 4.210 | 4.310 | 652,840 | +0.07(+1.65%) |
Dec 04, 2014 | 4.250 | 4.360 | 4.200 | 4.240 | 535,997 | +0.01(+0.24%) |
Dec 03, 2014 | 4.280 | 4.370 | 4.220 | 4.230 | 686,200 | -0.03(-0.70%) |
Dec 02, 2014 | 4.310 | 4.370 | 4.240 | 4.260 | 618,185 | -0.03(-0.70%) |
Dec 01, 2014 | 4.550 | 4.580 | 4.270 | 4.290 | 1,083,021 | -0.24(-5.30%) |
Nov 28, 2014 | 4.390 | 4.699 | 4.390 | 4.530 | 1,033,843 | +0.14(+3.19%) |
Nov 26, 2014 | 4.290 | 4.390 | 4.390 | 4.390 | 570,800 | +0.10(+2.33%) |
Nov 25, 2014 | 4.250 | 4.310 | 4.211 | 4.290 | 509,640 | +0.04(+0.94%) |
Nov 24, 2014 | 4.270 | 4.290 | 4.150 | 4.250 | 996,095 | -0.01(-0.23%) |
Nov 21, 2014 | 4.450 | 4.480 | 4.210 | 4.260 | 1,577,858 | -0.03(-0.70%) |
Nov 20, 2014 | 4.250 | 4.320 | 4.220 | 4.290 | 439,281 | +0.01(+0.23%) |
Nov 19, 2014 | 4.330 | 4.360 | 4.175 | 4.280 | 1,072,887 | +0.00(+0.00%) |
Nov 18, 2014 | 4.290 | 4.350 | 4.250 | 4.280 | 1,055,440 | +0.00(+0.00%) |
Nov 17, 2014 | 4.390 | 4.440 | 4.260 | 4.280 | 692,072 | -0.13(-2.95%) |
Nov 14, 2014 | 4.400 | 4.440 | 4.220 | 4.410 | 938,287 | -0.01(-0.23%) |
Nov 13, 2014 | 4.370 | 4.650 | 4.290 | 4.420 | 2,753,623 | +0.23(+5.49%) |
Nov 12, 2014 | 4.210 | 4.220 | 4.115 | 4.190 | 663,043 | -0.01(-0.24%) |
Nov 11, 2014 | 4.070 | 4.260 | 4.005 | 4.200 | 1,434,321 | +0.17(+4.22%) |
Nov 10, 2014 | 4.000 | 4.040 | 3.860 | 4.030 | 988,147 | +0.02(+0.50%) |
Nov 07, 2014 | 3.950 | 4.020 | 3.850 | 4.010 | 1,138,335 | +0.03(+0.75%) |
Nov 06, 2014 | 3.910 | 3.980 | 3.800 | 3.980 | 885,312 | +0.06(+1.53%) |
Nov 05, 2014 | 4.020 | 4.020 | 3.800 | 3.920 | 2,300,874 | -0.17(-4.16%) |
Nov 04, 2014 | 4.130 | 4.160 | 4.070 | 4.090 | 463,855 | -0.07(-1.68%) |
Nov 03, 2014 | 4.200 | 4.279 | 4.090 | 4.160 | 840,087 | +0.00(+0.00%) |
Oct 31, 2014 | 4.430 | 4.530 | 4.150 | 4.160 | 1,639,271 | -0.16(-3.70%) |
Oct 30, 2014 | 4.200 | 4.320 | 4.170 | 4.320 | 536,577 | +0.13(+3.10%) |
Oct 29, 2014 | 4.230 | 4.290 | 4.160 | 4.190 | 680,185 | -0.02(-0.48%) |
Oct 28, 2014 | 4.130 | 4.200 | 4.050 | 4.210 | 892,571 | +0.08(+1.94%) |
Oct 27, 2014 | 4.090 | 4.190 | 4.140 | 4.130 | 607,506 | -0.01(-0.24%) |
Oct 24, 2014 | 4.140 | 4.160 | 4.020 | 4.140 | 676,258 | +0.02(+0.49%) |
Oct 23, 2014 | 4.130 | 4.220 | 4.040 | 4.120 | 888,766 | +0.01(+0.24%) |
Oct 22, 2014 | 4.190 | 4.190 | 4.010 | 4.110 | 878,341 | -0.08(-1.91%) |
Oct 21, 2014 | 4.210 | 4.380 | 4.170 | 4.190 | 964,420 | -0.11(-2.56%) |
Oct 20, 2014 | 4.230 | 4.310 | 4.140 | 4.300 | 1,650,681 | +0.25(+6.17%) |
Oct 17, 2014 | 4.330 | 4.330 | 4.040 | 4.050 | 708,709 | -0.20(-4.71%) |
Oct 16, 2014 | 4.140 | 4.300 | 4.100 | 4.250 | 1,440,096 | +0.04(+0.95%) |
Oct 15, 2014 | 4.050 | 4.190 | 3.850 | 4.210 | 1,523,906 | +0.11(+2.68%) |
Oct 14, 2014 | 4.180 | 4.390 | 4.030 | 4.100 | 3,498,593 | +0.24(+6.22%) |
Oct 13, 2014 | 3.670 | 3.885 | 3.600 | 3.860 | 1,154,258 | +0.22(+6.04%) |
Oct 10, 2014 | 3.710 | 3.820 | 3.630 | 3.640 | 658,496 | -0.11(-2.93%) |
Oct 09, 2014 | 3.920 | 3.920 | 3.700 | 3.750 | 674,057 | -0.19(-4.82%) |
Oct 08, 2014 | 3.850 | 3.940 | 3.720 | 3.940 | 1,048,108 | +0.04(+1.03%) |
Oct 07, 2014 | 4.040 | 4.180 | 3.900 | 3.900 | 1,688,179 | -0.10(-2.50%) |
Oct 06, 2014 | 4.130 | 4.200 | 3.980 | 4.000 | 696,910 | -0.07(-1.72%) |
Oct 03, 2014 | 3.910 | 4.090 | 3.889 | 4.070 | 973,547 | +0.23(+5.99%) |
Oct 02, 2014 | 3.800 | 3.900 | 3.720 | 3.840 | 731,962 | +0.03(+0.79%) |
Oct 01, 2014 | 4.020 | 4.080 | 3.750 | 3.810 | 1,019,535 | -0.20(-4.99%) |
Sep 30, 2014 | 3.910 | 4.060 | 3.875 | 4.010 | 1,096,892 | +0.10(+2.56%) |
Sep 29, 2014 | 3.760 | 3.920 | 3.730 | 3.910 | 734,294 | +0.10(+2.62%) |
Sep 26, 2014 | 3.880 | 3.950 | 3.770 | 3.810 | 710,758 | -0.07(-1.80%) |
Sep 25, 2014 | 3.920 | 3.930 | 3.800 | 3.880 | 952,610 | -0.07(-1.77%) |
Sep 24, 2014 | 3.920 | 3.960 | 3.850 | 3.950 | 412,940 | +0.05(+1.28%) |
Sep 23, 2014 | 3.940 | 3.990 | 3.820 | 3.900 | 835,048 | -0.07(-1.76%) |
Sep 22, 2014 | 3.990 | 3.990 | 3.850 | 3.970 | 885,604 | -0.04(-1.00%) |
Sep 19, 2014 | 4.010 | 4.150 | 3.900 | 4.010 | 1,560,518 | +0.01(+0.25%) |
Sep 18, 2014 | 3.990 | 4.029 | 3.945 | 4.000 | 1,080,988 | +0.04(+1.01%) |
Sep 17, 2014 | 4.010 | 4.080 | 3.940 | 3.960 | 1,208,527 | -0.05(-1.25%) |
Sep 16, 2014 | 3.940 | 4.030 | 3.900 | 4.010 | 492,542 | +0.06(+1.52%) |
Sep 15, 2014 | 4.100 | 4.200 | 3.930 | 3.950 | 779,088 | -0.16(-3.89%) |
Sep 12, 2014 | 4.040 | 4.120 | 3.990 | 4.110 | 606,328 | +0.06(+1.48%) |
Sep 11, 2014 | 4.100 | 4.120 | 3.970 | 4.050 | 808,059 | -0.06(-1.46%) |
Sep 10, 2014 | 4.210 | 4.290 | 4.020 | 4.110 | 1,262,035 | -0.03(-0.72%) |
Sep 09, 2014 | 3.880 | 4.300 | 3.880 | 4.140 | 4,328,441 | +0.23(+5.88%) |
Sep 08, 2014 | 3.840 | 3.950 | 3.810 | 3.910 | 505,024 | +0.07(+1.82%) |
Sep 05, 2014 | 3.820 | 3.910 | 3.760 | 3.840 | 334,404 | +0.02(+0.52%) |
Sep 04, 2014 | 3.790 | 3.950 | 3.760 | 3.820 | 603,556 | +0.06(+1.60%) |
Sep 03, 2014 | 3.800 | 3.811 | 3.720 | 3.760 | 273,565 | -0.03(-0.79%) |
Sep 02, 2014 | 3.790 | 3.790 | 3.690 | 3.790 | 416,734 | +0.03(+0.80%) |
Aug 29, 2014 | 3.720 | 3.760 | 3.760 | 3.760 | 294,900 | +0.08(+2.17%) |
Aug 28, 2014 | 3.730 | 3.730 | 3.630 | 3.680 | 268,340 | -0.08(-2.13%) |
Aug 27, 2014 | 3.790 | 3.790 | 3.700 | 3.760 | 293,583 | -0.02(-0.53%) |
Aug 26, 2014 | 3.700 | 3.810 | 3.680 | 3.780 | 416,212 | +0.09(+2.44%) |
Aug 25, 2014 | 3.730 | 3.770 | 3.660 | 3.690 | 352,567 | -0.02(-0.54%) |
Aug 22, 2014 | 3.650 | 3.760 | 3.608 | 3.710 | 378,621 | +0.07(+1.92%) |
Aug 21, 2014 | 3.670 | 3.700 | 3.620 | 3.640 | 331,580 | -0.03(-0.82%) |
Aug 20, 2014 | 3.750 | 3.770 | 3.680 | 3.670 | 347,636 | -0.09(-2.39%) |
Aug 19, 2014 | 3.800 | 3.820 | 3.750 | 3.760 | 340,952 | -0.06(-1.57%) |
Aug 18, 2014 | 3.800 | 3.932 | 3.770 | 3.820 | 879,044 | +0.07(+1.87%) |
Aug 15, 2014 | 3.680 | 3.780 | 3.560 | 3.750 | 633,298 | +0.12(+3.31%) |
Aug 14, 2014 | 3.670 | 3.670 | 3.580 | 3.630 | 384,474 | -0.06(-1.63%) |
Aug 13, 2014 | 3.620 | 3.700 | 3.590 | 3.690 | 366,577 | +0.08(+2.22%) |
Aug 12, 2014 | 3.730 | 3.760 | 3.595 | 3.610 | 374,839 | -0.15(-3.99%) |
Aug 11, 2014 | 3.720 | 3.790 | 3.680 | 3.760 | 226,035 | +0.05(+1.35%) |
Aug 08, 2014 | 3.710 | 3.740 | 3.600 | 3.710 | 567,240 | -0.03(-0.80%) |
Aug 07, 2014 | 3.860 | 3.890 | 3.685 | 3.740 | 440,171 | -0.12(-3.11%) |
Aug 06, 2014 | 3.580 | 3.895 | 3.580 | 3.860 | 832,380 | +0.25(+6.93%) |
Aug 05, 2014 | 3.700 | 3.770 | 3.530 | 3.610 | 735,642 | -0.14(-3.73%) |
Aug 04, 2014 | 3.800 | 3.830 | 3.600 | 3.750 | 1,162,560 | -0.06(-1.45%) |
Aug 01, 2014 | 3.540 | 3.880 | 3.540 | 3.805 | 1,261,692 | +0.29(+8.10%) |
Jul 31, 2014 | 3.560 | 3.610 | 3.510 | 3.520 | 552,630 | -0.11(-3.03%) |
Jul 30, 2014 | 3.710 | 3.770 | 3.610 | 3.630 | 386,570 | -0.08(-2.16%) |
Jul 29, 2014 | 3.510 | 3.730 | 3.490 | 3.710 | 577,492 | +0.21(+6.00%) |
Jul 28, 2014 | 3.660 | 3.660 | 3.480 | 3.500 | 633,043 | -0.14(-3.85%) |
Jul 25, 2014 | 3.730 | 3.770 | 3.590 | 3.640 | 612,156 | -0.13(-3.45%) |
Jul 24, 2014 | 3.810 | 3.850 | 3.750 | 3.770 | 380,221 | -0.02(-0.53%) |
Jul 23, 2014 | 3.840 | 3.900 | 3.770 | 3.790 | 363,705 | -0.01(-0.26%) |
Jul 22, 2014 | 3.870 | 3.930 | 3.790 | 3.800 | 1,139,063 | -0.05(-1.30%) |
Jul 21, 2014 | 3.860 | 3.940 | 3.780 | 3.850 | 255,242 | -0.03(-0.77%) |
Jul 18, 2014 | 3.750 | 3.950 | 3.750 | 3.880 | 476,132 | +0.14(+3.74%) |
Jul 17, 2014 | 3.760 | 3.830 | 3.730 | 3.740 | 653,582 | -0.04(-1.06%) |
Jul 16, 2014 | 3.910 | 3.910 | 3.760 | 3.780 | 568,725 | -0.11(-2.83%) |
Jul 15, 2014 | 4.040 | 4.070 | 3.850 | 3.890 | 632,551 | -0.14(-3.47%) |
Jul 14, 2014 | 4.190 | 4.250 | 4.025 | 4.030 | 442,206 | -0.09(-2.18%) |
Jul 11, 2014 | 4.000 | 4.150 | 3.991 | 4.120 | 531,905 | +0.10(+2.49%) |
Jul 10, 2014 | 3.800 | 4.040 | 3.700 | 4.020 | 926,032 | +0.19(+4.96%) |
Jul 09, 2014 | 3.760 | 3.890 | 3.690 | 3.830 | 576,102 | +0.07(+1.86%) |
Jul 08, 2014 | 3.950 | 3.950 | 3.660 | 3.760 | 969,858 | -0.19(-4.81%) |
Jul 07, 2014 | 4.250 | 4.250 | 3.950 | 3.950 | 732,519 | -0.30(-7.06%) |
Jul 03, 2014 | 4.300 | 4.250 | 4.250 | 4.250 | 225,400 | -0.04(-0.93%) |
Jul 02, 2014 | 4.300 | 4.360 | 4.255 | 4.290 | 571,040 | -0.01(-0.23%) |
Jul 01, 2014 | 4.150 | 4.350 | 4.150 | 4.300 | 1,018,316 | +0.15(+3.61%) |
Jun 30, 2014 | 4.090 | 4.250 | 4.020 | 4.150 | 637,721 | +0.05(+1.22%) |
Jun 27, 2014 | 4.030 | 4.110 | 4.030 | 4.100 | 555,074 | +0.04(+0.99%) |
Jun 26, 2014 | 4.120 | 4.140 | 4.020 | 4.060 | 351,890 | -0.05(-1.22%) |
Jun 25, 2014 | 4.140 | 4.180 | 4.080 | 4.110 | 451,514 | +0.02(+0.49%) |
Jun 24, 2014 | 4.110 | 4.200 | 4.075 | 4.090 | 420,134 | -0.04(-0.97%) |
Jun 23, 2014 | 4.080 | 4.150 | 4.062 | 4.130 | 447,977 | +0.05(+1.23%) |
Jun 20, 2014 | 4.210 | 4.210 | 4.020 | 4.080 | 840,371 | -0.14(-3.32%) |
Jun 19, 2014 | 4.300 | 4.340 | 4.180 | 4.220 | 515,357 | -0.07(-1.63%) |
Jun 18, 2014 | 4.340 | 4.340 | 4.230 | 4.290 | 440,989 | -0.05(-1.15%) |
Jun 17, 2014 | 4.250 | 4.410 | 4.210 | 4.340 | 1,109,785 | +0.06(+1.40%) |
Jun 16, 2014 | 4.320 | 4.430 | 4.230 | 4.280 | 494,717 | -0.04(-0.93%) |
Jun 13, 2014 | 4.200 | 4.360 | 4.190 | 4.320 | 1,040,704 | +0.07(+1.65%) |
Jun 12, 2014 | 4.330 | 4.340 | 4.215 | 4.250 | 474,170 | -0.09(-2.07%) |
Jun 11, 2014 | 4.220 | 4.430 | 4.190 | 4.340 | 699,875 | +0.09(+2.12%) |
Jun 10, 2014 | 4.190 | 4.260 | 4.150 | 4.250 | 299,457 | +0.07(+1.67%) |
Jun 06, 2014 | 4.230 | 4.270 | 4.180 | 4.180 | 639,887 | +0.00(+0.00%) |
Jun 05, 2014 | 4.060 | 4.230 | 4.000 | 4.180 | 973,309 | +0.14(+3.47%) |
Jun 04, 2014 | 3.870 | 4.070 | 3.840 | 4.040 | 407,060 | +0.15(+3.86%) |
Jun 03, 2014 | 3.970 | 4.000 | 3.840 | 3.890 | 768,475 | -0.08(-2.02%) |