Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 6.230 | 6.530 | 6.200 | 6.370 | 293,202 | +0.11(+1.76%) |
May 28, 2015 | 6.260 | 6.350 | 6.160 | 6.260 | 153,361 | -0.04(-0.63%) |
May 27, 2015 | 6.100 | 6.300 | 6.040 | 6.300 | 134,183 | +0.21(+3.45%) |
May 26, 2015 | 6.160 | 6.180 | 6.020 | 6.090 | 186,806 | -0.13(-2.09%) |
May 22, 2015 | 6.280 | 6.220 | 6.220 | 6.220 | 230,700 | -0.05(-0.80%) |
May 21, 2015 | 6.230 | 6.310 | 6.100 | 6.270 | 260,235 | +0.06(+0.97%) |
May 20, 2015 | 6.120 | 6.417 | 6.050 | 6.210 | 400,810 | +0.09(+1.47%) |
May 19, 2015 | 6.260 | 6.280 | 5.970 | 6.120 | 264,680 | -0.14(-2.24%) |
May 18, 2015 | 5.900 | 6.280 | 5.850 | 6.260 | 296,929 | +0.30(+5.03%) |
May 15, 2015 | 6.030 | 6.060 | 5.800 | 5.960 | 207,393 | -0.06(-1.00%) |
May 14, 2015 | 6.180 | 6.180 | 5.810 | 6.020 | 416,949 | -0.17(-2.75%) |
May 13, 2015 | 6.560 | 6.590 | 6.100 | 6.190 | 365,297 | -0.32(-4.92%) |
May 12, 2015 | 6.630 | 6.700 | 6.340 | 6.510 | 507,915 | -0.14(-2.11%) |
May 11, 2015 | 6.460 | 6.860 | 6.450 | 6.650 | 500,969 | +0.27(+4.23%) |
May 08, 2015 | 6.100 | 6.480 | 6.010 | 6.380 | 530,639 | +0.39(+6.51%) |
May 07, 2015 | 5.720 | 6.070 | 5.640 | 5.990 | 379,825 | +0.29(+5.09%) |
May 06, 2015 | 5.510 | 5.820 | 5.510 | 5.700 | 349,793 | +0.19(+3.45%) |
May 05, 2015 | 5.630 | 5.710 | 5.500 | 5.510 | 482,706 | -0.17(-2.99%) |
May 04, 2015 | 5.620 | 5.980 | 5.620 | 5.680 | 385,730 | +0.03(+0.53%) |
May 01, 2015 | 6.080 | 6.200 | 5.505 | 5.650 | 1,034,420 | -0.64(-10.17%) |
Apr 30, 2015 | 6.670 | 6.920 | 6.070 | 6.290 | 663,713 | -0.41(-6.12%) |
Apr 29, 2015 | 6.830 | 6.940 | 6.650 | 6.700 | 157,416 | -0.15(-2.19%) |
Apr 28, 2015 | 6.860 | 7.010 | 6.560 | 6.850 | 298,166 | +0.02(+0.29%) |
Apr 27, 2015 | 7.250 | 7.320 | 6.760 | 6.830 | 496,391 | -0.42(-5.79%) |
Apr 24, 2015 | 7.400 | 7.430 | 7.230 | 7.250 | 160,961 | -0.18(-2.42%) |
Apr 23, 2015 | 7.280 | 7.450 | 7.120 | 7.430 | 205,561 | +0.14(+1.92%) |
Apr 22, 2015 | 7.450 | 7.590 | 7.200 | 7.290 | 277,025 | -0.09(-1.22%) |
Apr 21, 2015 | 7.200 | 7.490 | 6.970 | 7.380 | 534,509 | +0.26(+3.65%) |
Apr 20, 2015 | 6.980 | 7.150 | 6.736 | 7.120 | 208,719 | +0.17(+2.45%) |
Apr 17, 2015 | 7.030 | 7.130 | 6.810 | 6.950 | 395,734 | -0.18(-2.52%) |
Apr 16, 2015 | 7.120 | 7.200 | 7.010 | 7.130 | 135,803 | -0.04(-0.56%) |
Apr 15, 2015 | 7.270 | 7.280 | 7.010 | 7.170 | 226,163 | -0.02(-0.28%) |
Apr 14, 2015 | 7.120 | 7.315 | 7.120 | 7.190 | 179,880 | +0.07(+0.98%) |
Apr 13, 2015 | 7.240 | 7.270 | 7.110 | 7.120 | 201,866 | -0.14(-1.93%) |
Apr 10, 2015 | 7.100 | 7.350 | 7.020 | 7.260 | 187,439 | +0.19(+2.69%) |
Apr 09, 2015 | 7.140 | 7.240 | 6.850 | 7.070 | 255,648 | -0.05(-0.70%) |
Apr 08, 2015 | 7.000 | 7.190 | 6.930 | 7.120 | 258,267 | +0.13(+1.86%) |
Apr 07, 2015 | 6.950 | 7.250 | 6.910 | 6.990 | 261,856 | +0.02(+0.29%) |
Apr 06, 2015 | 7.000 | 7.190 | 6.920 | 6.970 | 224,905 | -0.05(-0.71%) |
Apr 02, 2015 | 7.030 | 7.020 | 7.020 | 7.020 | 231,800 | +0.02(+0.29%) |
Apr 01, 2015 | 6.770 | 7.040 | 6.620 | 7.000 | 380,466 | +0.22(+3.24%) |
Mar 31, 2015 | 7.010 | 7.070 | 6.770 | 6.780 | 896,807 | -0.32(-4.51%) |
Mar 30, 2015 | 7.120 | 7.200 | 6.820 | 7.100 | 409,899 | -0.06(-0.84%) |
Mar 27, 2015 | 7.110 | 7.300 | 7.110 | 7.160 | 270,220 | +0.04(+0.56%) |
Mar 26, 2015 | 6.800 | 7.280 | 6.785 | 7.120 | 426,922 | +0.27(+3.94%) |
Mar 25, 2015 | 7.680 | 7.860 | 6.820 | 6.850 | 1,006,437 | -0.82(-10.69%) |
Mar 24, 2015 | 7.670 | 8.000 | 7.610 | 7.670 | 329,082 | +0.00(+0.00%) |
Mar 23, 2015 | 7.740 | 7.820 | 7.560 | 7.670 | 290,581 | -0.09(-1.16%) |
Mar 20, 2015 | 8.030 | 8.030 | 7.680 | 7.760 | 434,513 | -0.19(-2.39%) |
Mar 19, 2015 | 7.660 | 8.030 | 7.660 | 7.950 | 486,833 | +0.27(+3.52%) |
Mar 18, 2015 | 7.790 | 7.840 | 7.630 | 7.680 | 329,838 | -0.16(-2.04%) |
Mar 17, 2015 | 7.900 | 8.020 | 7.701 | 7.840 | 327,678 | -0.05(-0.63%) |
Mar 16, 2015 | 8.040 | 8.050 | 7.510 | 7.890 | 580,768 | -0.09(-1.13%) |
Mar 13, 2015 | 7.970 | 8.079 | 7.818 | 7.980 | 549,657 | +0.01(+0.13%) |
Mar 12, 2015 | 7.970 | 8.080 | 7.900 | 7.970 | 283,553 | +0.06(+0.76%) |
Mar 11, 2015 | 7.770 | 8.030 | 7.630 | 7.910 | 510,351 | +0.14(+1.80%) |
Mar 10, 2015 | 7.780 | 7.950 | 7.650 | 7.770 | 332,092 | -0.11(-1.40%) |
Mar 09, 2015 | 7.780 | 7.942 | 7.680 | 7.880 | 267,170 | +0.08(+1.03%) |
Mar 06, 2015 | 7.880 | 8.010 | 7.790 | 7.800 | 331,529 | -0.11(-1.39%) |
Mar 05, 2015 | 8.010 | 8.070 | 7.770 | 7.910 | 356,086 | -0.04(-0.50%) |
Mar 04, 2015 | 7.950 | 8.120 | 7.800 | 7.950 | 360,520 | -0.02(-0.25%) |
Mar 03, 2015 | 7.870 | 8.050 | 7.800 | 7.970 | 408,151 | +0.10(+1.27%) |
Mar 02, 2015 | 7.750 | 7.970 | 7.720 | 7.870 | 258,170 | +0.16(+2.08%) |
Feb 27, 2015 | 8.050 | 8.070 | 7.680 | 7.710 | 379,806 | -0.25(-3.14%) |
Feb 26, 2015 | 7.900 | 8.020 | 7.630 | 7.960 | 372,460 | +0.07(+0.89%) |
Feb 25, 2015 | 7.770 | 8.050 | 7.680 | 7.890 | 393,288 | +0.15(+1.94%) |
Feb 24, 2015 | 8.120 | 8.120 | 7.585 | 7.740 | 409,373 | -0.26(-3.25%) |
Feb 23, 2015 | 8.060 | 8.350 | 7.820 | 8.000 | 599,093 | +0.06(+0.76%) |
Feb 20, 2015 | 7.860 | 8.270 | 7.782 | 7.940 | 426,645 | +0.09(+1.15%) |
Feb 19, 2015 | 7.910 | 7.989 | 7.800 | 7.850 | 254,372 | -0.12(-1.51%) |
Feb 18, 2015 | 7.920 | 8.360 | 7.633 | 7.970 | 623,132 | -0.20(-2.45%) |
Feb 17, 2015 | 7.880 | 8.610 | 7.880 | 8.170 | 1,170,664 | +0.39(+5.01%) |
Feb 13, 2015 | 7.430 | 7.780 | 7.780 | 7.780 | 2,173,700 | +1.29(+19.88%) |
Feb 12, 2015 | 6.440 | 6.670 | 6.280 | 6.490 | 214,372 | +0.08(+1.25%) |
Feb 11, 2015 | 6.470 | 6.640 | 6.300 | 6.410 | 143,402 | -0.05(-0.77%) |
Feb 10, 2015 | 6.300 | 6.480 | 6.140 | 6.460 | 257,006 | +0.21(+3.36%) |
Feb 09, 2015 | 6.340 | 6.530 | 6.220 | 6.250 | 217,086 | -0.12(-1.88%) |
Feb 06, 2015 | 6.620 | 6.710 | 6.340 | 6.370 | 237,610 | -0.29(-4.35%) |
Feb 05, 2015 | 6.500 | 6.750 | 6.390 | 6.660 | 224,503 | +0.17(+2.62%) |
Feb 04, 2015 | 6.390 | 6.690 | 6.270 | 6.490 | 359,091 | -0.16(-2.41%) |
Feb 03, 2015 | 6.970 | 7.090 | 6.440 | 6.650 | 460,710 | -0.33(-4.73%) |
Feb 02, 2015 | 7.110 | 7.180 | 6.860 | 6.980 | 363,400 | -0.11(-1.55%) |
Jan 30, 2015 | 7.380 | 7.380 | 7.000 | 7.090 | 267,371 | -0.36(-4.83%) |
Jan 29, 2015 | 7.310 | 7.500 | 7.090 | 7.450 | 331,748 | +0.14(+1.92%) |
Jan 28, 2015 | 7.740 | 7.940 | 7.150 | 7.310 | 488,257 | -0.41(-5.31%) |
Jan 27, 2015 | 7.540 | 8.160 | 7.540 | 7.720 | 889,068 | +0.15(+1.98%) |
Jan 26, 2015 | 7.400 | 7.590 | 7.210 | 7.570 | 414,701 | +0.19(+2.57%) |
Jan 23, 2015 | 7.070 | 7.450 | 7.030 | 7.380 | 329,175 | +0.33(+4.68%) |
Jan 22, 2015 | 7.230 | 7.410 | 6.670 | 7.050 | 598,096 | -0.10(-1.40%) |
Jan 21, 2015 | 7.550 | 7.760 | 7.060 | 7.150 | 484,953 | -0.44(-5.80%) |
Jan 20, 2015 | 7.330 | 7.700 | 7.320 | 7.590 | 487,459 | +0.09(+1.20%) |
Jan 16, 2015 | 7.260 | 7.590 | 7.260 | 7.500 | 311,556 | +0.20(+2.74%) |
Jan 15, 2015 | 7.720 | 7.720 | 7.140 | 7.300 | 458,857 | -0.37(-4.82%) |
Jan 14, 2015 | 7.370 | 7.815 | 7.340 | 7.670 | 387,501 | +0.21(+2.82%) |
Jan 13, 2015 | 7.890 | 7.950 | 7.370 | 7.460 | 513,335 | -0.34(-4.36%) |
Jan 12, 2015 | 7.850 | 8.060 | 7.645 | 7.800 | 527,622 | +0.00(+0.00%) |
Jan 09, 2015 | 7.770 | 7.910 | 7.480 | 7.800 | 548,176 | +0.08(+1.04%) |
Jan 08, 2015 | 7.500 | 8.070 | 7.490 | 7.720 | 893,107 | +0.25(+3.35%) |
Jan 07, 2015 | 7.250 | 7.500 | 7.160 | 7.470 | 546,178 | +0.25(+3.46%) |
Jan 06, 2015 | 7.700 | 7.840 | 6.920 | 7.220 | 979,687 | -0.45(-5.87%) |
Jan 05, 2015 | 7.500 | 7.980 | 7.500 | 7.670 | 730,824 | +0.30(+4.07%) |
Jan 02, 2015 | 8.010 | 8.160 | 7.140 | 7.370 | 1,675,568 | -0.64(-7.99%) |
Dec 31, 2014 | 7.360 | 8.010 | 8.010 | 8.010 | 2,964,200 | +1.11(+16.09%) |
Dec 30, 2014 | 6.680 | 7.000 | 6.670 | 6.900 | 824,362 | +0.23(+3.45%) |
Dec 29, 2014 | 6.490 | 6.930 | 6.250 | 6.670 | 1,362,840 | +0.53(+8.63%) |
Dec 26, 2014 | 5.940 | 6.640 | 5.920 | 6.140 | 1,208,729 | +0.27(+4.60%) |
Dec 24, 2014 | 5.570 | 5.870 | 5.870 | 5.870 | 853,400 | +0.35(+6.34%) |
Dec 23, 2014 | 5.580 | 5.580 | 5.250 | 5.520 | 1,311,415 | +0.62(+12.65%) |
Dec 22, 2014 | 4.850 | 4.950 | 4.840 | 4.900 | 180,593 | +0.01(+0.20%) |
Dec 19, 2014 | 4.880 | 4.950 | 4.750 | 4.890 | 245,380 | +0.00(+0.00%) |
Dec 18, 2014 | 4.890 | 4.890 | 4.760 | 4.890 | 213,084 | +0.09(+1.87%) |
Dec 17, 2014 | 4.560 | 4.800 | 4.553 | 4.800 | 176,525 | +0.23(+5.03%) |
Dec 16, 2014 | 4.430 | 4.730 | 4.430 | 4.570 | 175,517 | +0.09(+2.01%) |
Dec 15, 2014 | 4.790 | 4.890 | 4.480 | 4.480 | 255,595 | -0.30(-6.28%) |
Dec 12, 2014 | 4.790 | 4.920 | 4.760 | 4.780 | 138,349 | -0.06(-1.24%) |
Dec 11, 2014 | 4.810 | 5.000 | 4.810 | 4.840 | 252,050 | +0.06(+1.26%) |
Dec 10, 2014 | 4.840 | 4.940 | 4.740 | 4.780 | 215,588 | -0.10(-2.05%) |
Dec 09, 2014 | 4.530 | 4.895 | 4.410 | 4.880 | 344,839 | +0.30(+6.55%) |
Dec 08, 2014 | 4.650 | 4.830 | 4.540 | 4.580 | 241,245 | -0.08(-1.72%) |
Dec 05, 2014 | 4.570 | 4.720 | 4.550 | 4.660 | 199,336 | +0.10(+2.19%) |
Dec 04, 2014 | 4.610 | 4.770 | 4.520 | 4.560 | 289,069 | -0.07(-1.51%) |
Dec 03, 2014 | 4.650 | 4.750 | 4.500 | 4.630 | 236,852 | +0.01(+0.22%) |
Dec 02, 2014 | 4.530 | 4.772 | 4.530 | 4.620 | 271,763 | +0.11(+2.44%) |
Dec 01, 2014 | 4.650 | 4.680 | 4.480 | 4.510 | 311,571 | -0.16(-3.43%) |
Nov 28, 2014 | 4.580 | 4.980 | 4.580 | 4.670 | 469,110 | +0.08(+1.74%) |
Nov 26, 2014 | 4.400 | 4.590 | 4.590 | 4.590 | 412,400 | +0.19(+4.32%) |
Nov 25, 2014 | 4.440 | 4.490 | 4.230 | 4.400 | 267,118 | -0.02(-0.45%) |
Nov 24, 2014 | 4.110 | 4.430 | 4.100 | 4.420 | 566,125 | +0.31(+7.54%) |
Nov 21, 2014 | 4.200 | 4.200 | 4.070 | 4.110 | 456,819 | -0.03(-0.72%) |
Nov 20, 2014 | 4.120 | 4.240 | 4.110 | 4.140 | 279,738 | -0.02(-0.48%) |
Nov 19, 2014 | 4.130 | 4.269 | 4.050 | 4.160 | 417,523 | +0.00(+0.00%) |
Nov 18, 2014 | 4.170 | 4.270 | 4.110 | 4.160 | 316,744 | +0.00(+0.00%) |
Nov 17, 2014 | 4.230 | 4.370 | 4.120 | 4.160 | 257,481 | -0.07(-1.65%) |
Nov 14, 2014 | 4.250 | 4.290 | 4.160 | 4.230 | 224,716 | -0.01(-0.24%) |
Nov 13, 2014 | 4.380 | 4.480 | 4.210 | 4.240 | 197,775 | -0.12(-2.75%) |
Nov 12, 2014 | 4.380 | 4.460 | 4.265 | 4.360 | 221,619 | -0.03(-0.68%) |
Nov 11, 2014 | 4.350 | 4.600 | 4.190 | 4.390 | 557,024 | +0.06(+1.39%) |
Nov 10, 2014 | 4.130 | 4.380 | 4.030 | 4.330 | 284,764 | +0.23(+5.61%) |
Nov 07, 2014 | 4.270 | 4.270 | 3.980 | 4.100 | 252,267 | -0.15(-3.53%) |
Nov 06, 2014 | 4.120 | 4.300 | 4.070 | 4.250 | 212,494 | +0.11(+2.66%) |
Nov 05, 2014 | 4.370 | 4.393 | 4.060 | 4.140 | 431,092 | -0.16(-3.72%) |
Nov 04, 2014 | 3.920 | 4.480 | 3.825 | 4.300 | 1,112,920 | +0.60(+16.22%) |
Nov 03, 2014 | 3.620 | 3.770 | 3.528 | 3.700 | 239,955 | +0.03(+0.82%) |
Oct 31, 2014 | 3.900 | 3.900 | 3.560 | 3.670 | 431,093 | -0.13(-3.42%) |
Oct 30, 2014 | 3.660 | 3.850 | 3.550 | 3.800 | 410,181 | +0.15(+4.11%) |
Oct 29, 2014 | 3.590 | 3.730 | 3.490 | 3.650 | 314,662 | +0.08(+2.24%) |
Oct 28, 2014 | 3.460 | 3.590 | 3.400 | 3.570 | 224,892 | +0.14(+4.08%) |
Oct 27, 2014 | 3.510 | 3.500 | 3.500 | 3.430 | 176,063 | -0.07(-2.00%) |
Oct 24, 2014 | 3.460 | 3.500 | 3.370 | 3.500 | 119,663 | +0.05(+1.45%) |
Oct 23, 2014 | 3.370 | 3.540 | 3.310 | 3.450 | 179,565 | +0.12(+3.60%) |
Oct 22, 2014 | 3.440 | 3.470 | 3.300 | 3.330 | 169,331 | -0.08(-2.35%) |
Oct 21, 2014 | 3.490 | 3.490 | 3.400 | 3.410 | 171,539 | -0.06(-1.73%) |
Oct 20, 2014 | 3.280 | 3.490 | 3.280 | 3.470 | 276,042 | +0.21(+6.44%) |
Oct 17, 2014 | 3.500 | 3.590 | 3.250 | 3.260 | 243,645 | -0.14(-4.12%) |
Oct 16, 2014 | 3.270 | 3.490 | 3.270 | 3.400 | 206,664 | -0.01(-0.29%) |
Oct 15, 2014 | 3.200 | 3.450 | 3.150 | 3.410 | 198,834 | +0.14(+4.28%) |
Oct 14, 2014 | 3.330 | 3.410 | 3.180 | 3.270 | 309,267 | -0.02(-0.61%) |
Oct 13, 2014 | 3.100 | 3.430 | 3.070 | 3.290 | 301,652 | +0.22(+7.17%) |
Oct 10, 2014 | 3.250 | 3.380 | 3.060 | 3.070 | 248,043 | -0.21(-6.40%) |
Oct 09, 2014 | 3.450 | 3.450 | 3.240 | 3.280 | 213,345 | -0.17(-4.93%) |
Oct 08, 2014 | 3.430 | 3.480 | 3.180 | 3.450 | 360,200 | +0.00(+0.00%) |
Oct 07, 2014 | 3.530 | 3.580 | 3.400 | 3.450 | 206,924 | -0.12(-3.36%) |
Oct 06, 2014 | 3.600 | 3.660 | 3.460 | 3.570 | 249,865 | -0.04(-0.97%) |
Oct 03, 2014 | 3.570 | 3.620 | 3.420 | 3.605 | 218,413 | +0.10(+2.71%) |
Oct 02, 2014 | 3.430 | 3.540 | 3.395 | 3.510 | 159,573 | +0.06(+1.74%) |
Oct 01, 2014 | 3.560 | 3.620 | 3.420 | 3.450 | 265,163 | -0.07(-1.99%) |
Sep 30, 2014 | 3.670 | 3.673 | 3.490 | 3.520 | 528,534 | -0.18(-4.86%) |
Sep 29, 2014 | 3.640 | 3.750 | 3.530 | 3.700 | 307,291 | +0.00(+0.00%) |
Sep 26, 2014 | 3.620 | 3.720 | 3.510 | 3.700 | 371,595 | +0.09(+2.49%) |
Sep 25, 2014 | 3.730 | 3.820 | 3.600 | 3.610 | 328,400 | -0.12(-3.22%) |
Sep 24, 2014 | 3.650 | 3.870 | 3.595 | 3.730 | 256,232 | +0.09(+2.47%) |
Sep 23, 2014 | 3.810 | 3.860 | 3.590 | 3.640 | 451,714 | -0.17(-4.46%) |
Sep 22, 2014 | 4.070 | 4.100 | 3.810 | 3.810 | 400,869 | -0.33(-7.97%) |
Sep 19, 2014 | 3.860 | 4.160 | 3.860 | 4.140 | 951,141 | +0.28(+7.25%) |
Sep 18, 2014 | 3.880 | 3.940 | 3.730 | 3.860 | 257,866 | -0.01(-0.26%) |
Sep 17, 2014 | 3.790 | 3.950 | 3.709 | 3.870 | 262,533 | +0.12(+3.20%) |
Sep 16, 2014 | 3.760 | 3.910 | 3.710 | 3.750 | 269,939 | -0.03(-0.79%) |
Sep 15, 2014 | 3.800 | 3.880 | 3.700 | 3.780 | 312,361 | -0.02(-0.53%) |
Sep 12, 2014 | 3.930 | 4.060 | 3.770 | 3.800 | 238,000 | -0.16(-4.04%) |
Sep 11, 2014 | 4.250 | 4.250 | 3.850 | 3.960 | 694,445 | -0.33(-7.69%) |
Sep 10, 2014 | 3.660 | 4.430 | 3.660 | 4.290 | 1,524,193 | +0.63(+17.21%) |
Sep 09, 2014 | 3.880 | 3.920 | 3.580 | 3.660 | 572,367 | -0.24(-6.15%) |
Sep 08, 2014 | 3.800 | 3.920 | 3.800 | 3.900 | 312,596 | +0.09(+2.36%) |
Sep 05, 2014 | 3.850 | 3.920 | 3.740 | 3.810 | 214,615 | -0.05(-1.30%) |
Sep 04, 2014 | 4.110 | 4.120 | 3.840 | 3.860 | 620,693 | -0.23(-5.62%) |
Sep 03, 2014 | 4.090 | 4.130 | 4.000 | 4.090 | 342,441 | +0.02(+0.49%) |
Sep 02, 2014 | 4.260 | 4.280 | 4.080 | 4.070 | 566,551 | -0.21(-4.91%) |
Aug 29, 2014 | 4.310 | 4.280 | 4.280 | 4.280 | 156,900 | -0.03(-0.70%) |
Aug 28, 2014 | 4.380 | 4.420 | 4.295 | 4.310 | 225,633 | -0.10(-2.27%) |
Aug 27, 2014 | 4.380 | 4.440 | 4.320 | 4.410 | 202,344 | +0.03(+0.68%) |
Aug 26, 2014 | 4.380 | 4.420 | 4.350 | 4.380 | 257,249 | -0.01(-0.23%) |
Aug 25, 2014 | 4.350 | 4.480 | 4.260 | 4.390 | 363,185 | +0.09(+2.09%) |
Aug 22, 2014 | 4.370 | 4.370 | 4.250 | 4.300 | 200,510 | -0.08(-1.83%) |
Aug 21, 2014 | 4.380 | 4.440 | 4.250 | 4.380 | 345,218 | -0.02(-0.45%) |
Aug 20, 2014 | 4.430 | 4.490 | 4.380 | 4.400 | 172,497 | -0.06(-1.35%) |
Aug 19, 2014 | 4.470 | 4.520 | 4.440 | 4.460 | 337,369 | -0.01(-0.22%) |
Aug 18, 2014 | 4.590 | 4.620 | 4.420 | 4.470 | 527,965 | -0.05(-1.11%) |
Aug 15, 2014 | 4.550 | 4.620 | 4.400 | 4.520 | 317,264 | +0.02(+0.44%) |
Aug 14, 2014 | 4.490 | 4.550 | 4.420 | 4.500 | 260,365 | +0.04(+0.90%) |
Aug 13, 2014 | 4.400 | 4.540 | 4.400 | 4.460 | 320,530 | +0.07(+1.59%) |
Aug 12, 2014 | 4.300 | 4.460 | 4.270 | 4.390 | 561,061 | +0.06(+1.39%) |
Aug 11, 2014 | 4.180 | 4.355 | 4.140 | 4.330 | 621,015 | +0.20(+4.84%) |
Aug 08, 2014 | 4.230 | 4.250 | 4.100 | 4.130 | 509,484 | -0.06(-1.43%) |
Aug 07, 2014 | 4.230 | 4.400 | 4.160 | 4.190 | 544,850 | +0.01(+0.24%) |
Aug 06, 2014 | 4.120 | 4.270 | 4.080 | 4.180 | 470,035 | +0.01(+0.24%) |
Aug 05, 2014 | 4.190 | 4.260 | 4.080 | 4.170 | 504,022 | -0.08(-1.88%) |
Aug 04, 2014 | 4.200 | 4.300 | 4.130 | 4.250 | 470,498 | +0.09(+2.16%) |
Aug 01, 2014 | 4.240 | 4.310 | 4.120 | 4.160 | 531,832 | -0.07(-1.65%) |
Jul 31, 2014 | 4.190 | 4.440 | 4.170 | 4.230 | 969,941 | +0.07(+1.68%) |
Jul 30, 2014 | 4.160 | 4.340 | 4.120 | 4.160 | 632,702 | +0.07(+1.71%) |
Jul 29, 2014 | 4.150 | 4.240 | 4.050 | 4.090 | 621,103 | -0.02(-0.48%) |
Jul 28, 2014 | 4.230 | 4.300 | 4.110 | 4.110 | 422,594 | -0.13(-3.07%) |
Jul 25, 2014 | 4.250 | 4.320 | 4.162 | 4.240 | 626,765 | -0.01(-0.24%) |
Jul 24, 2014 | 4.440 | 4.485 | 4.240 | 4.250 | 792,060 | -0.20(-4.49%) |
Jul 23, 2014 | 4.350 | 4.490 | 4.350 | 4.450 | 347,451 | +0.11(+2.53%) |
Jul 22, 2014 | 4.460 | 4.510 | 4.270 | 4.340 | 433,168 | -0.08(-1.81%) |
Jul 21, 2014 | 4.250 | 4.490 | 4.210 | 4.420 | 412,687 | +0.14(+3.27%) |
Jul 18, 2014 | 4.230 | 4.430 | 4.160 | 4.280 | 440,301 | +0.06(+1.42%) |
Jul 17, 2014 | 4.370 | 4.410 | 4.190 | 4.220 | 396,497 | -0.16(-3.65%) |
Jul 16, 2014 | 4.430 | 4.480 | 4.300 | 4.380 | 399,890 | -0.03(-0.68%) |
Jul 15, 2014 | 4.600 | 4.680 | 4.330 | 4.410 | 678,066 | -0.16(-3.50%) |
Jul 14, 2014 | 4.660 | 4.710 | 4.500 | 4.570 | 361,976 | -0.03(-0.65%) |
Jul 11, 2014 | 4.290 | 4.690 | 4.290 | 4.600 | 663,826 | +0.31(+7.23%) |
Jul 10, 2014 | 4.250 | 4.350 | 4.110 | 4.290 | 641,243 | -0.07(-1.61%) |
Jul 09, 2014 | 4.420 | 4.520 | 4.330 | 4.360 | 449,472 | -0.06(-1.36%) |
Jul 08, 2014 | 4.810 | 4.860 | 4.390 | 4.420 | 1,233,882 | -0.38(-7.92%) |
Jul 07, 2014 | 4.900 | 4.900 | 4.765 | 4.800 | 800,360 | -0.10(-2.04%) |
Jul 03, 2014 | 4.880 | 4.900 | 4.900 | 4.900 | 235,500 | +0.03(+0.62%) |
Jul 02, 2014 | 4.860 | 4.990 | 4.835 | 4.870 | 437,552 | +0.01(+0.21%) |
Jul 01, 2014 | 4.800 | 4.890 | 4.771 | 4.860 | 412,030 | +0.08(+1.67%) |
Jun 30, 2014 | 4.860 | 4.970 | 4.760 | 4.780 | 629,673 | -0.07(-1.44%) |
Jun 27, 2014 | 4.760 | 4.850 | 4.760 | 4.850 | 1,146,559 | +0.08(+1.68%) |
Jun 26, 2014 | 4.900 | 4.910 | 4.730 | 4.770 | 1,090,001 | -0.15(-3.05%) |
Jun 25, 2014 | 4.740 | 5.010 | 4.740 | 4.920 | 489,965 | +0.14(+2.93%) |
Jun 24, 2014 | 4.780 | 5.090 | 4.710 | 4.780 | 913,179 | +0.01(+0.21%) |
Jun 23, 2014 | 4.860 | 4.980 | 4.735 | 4.770 | 770,882 | -0.08(-1.65%) |
Jun 20, 2014 | 4.850 | 4.870 | 4.700 | 4.850 | 845,337 | +0.02(+0.41%) |
Jun 19, 2014 | 4.930 | 4.980 | 4.710 | 4.830 | 566,051 | -0.06(-1.23%) |
Jun 18, 2014 | 4.840 | 4.900 | 4.780 | 4.890 | 252,828 | +0.02(+0.41%) |
Jun 17, 2014 | 4.730 | 4.940 | 4.690 | 4.870 | 614,609 | +0.14(+2.96%) |
Jun 16, 2014 | 4.640 | 4.950 | 4.640 | 4.730 | 691,236 | +0.03(+0.64%) |
Jun 13, 2014 | 4.850 | 4.850 | 4.590 | 4.700 | 499,898 | -0.12(-2.49%) |
Jun 12, 2014 | 4.810 | 4.970 | 4.720 | 4.820 | 311,115 | +0.00(+0.00%) |
Jun 11, 2014 | 4.910 | 4.980 | 4.780 | 4.820 | 447,559 | -0.14(-2.82%) |
Jun 10, 2014 | 5.000 | 5.060 | 4.877 | 4.960 | 498,735 | +0.16(+3.33%) |
Jun 06, 2014 | 4.880 | 4.880 | 4.765 | 4.800 | 377,755 | +0.00(+0.00%) |
Jun 05, 2014 | 4.720 | 4.900 | 4.630 | 4.800 | 526,331 | +0.09(+1.91%) |
Jun 04, 2014 | 4.770 | 4.770 | 4.510 | 4.710 | 387,477 | -0.08(-1.67%) |
Jun 03, 2014 | 4.670 | 4.810 | 4.600 | 4.790 | 446,794 | +0.08(+1.70%) |