Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.130 | 7.270 | 7.130 | 7.210 | 1,863,013 | +0.15(+2.12%) |
Jun 29, 2015 | 7.330 | 7.420 | 7.050 | 7.060 | 1,565,031 | -0.37(-4.98%) |
Jun 26, 2015 | 7.610 | 7.660 | 7.315 | 7.430 | 2,311,597 | -0.18(-2.37%) |
Jun 25, 2015 | 7.690 | 7.700 | 7.510 | 7.610 | 904,204 | -0.02(-0.26%) |
Jun 24, 2015 | 7.860 | 7.900 | 7.600 | 7.630 | 1,451,504 | -0.27(-3.42%) |
Jun 23, 2015 | 7.900 | 8.000 | 7.780 | 7.900 | 867,306 | -0.03(-0.38%) |
Jun 22, 2015 | 7.800 | 8.040 | 7.680 | 7.930 | 1,757,933 | +0.16(+2.06%) |
Jun 19, 2015 | 7.580 | 7.800 | 7.550 | 7.770 | 2,481,557 | +0.23(+3.05%) |
Jun 18, 2015 | 7.140 | 7.560 | 7.120 | 7.540 | 1,510,524 | +0.42(+5.90%) |
Jun 17, 2015 | 7.160 | 7.280 | 7.030 | 7.120 | 1,589,206 | -0.02(-0.28%) |
Jun 16, 2015 | 7.180 | 7.215 | 7.075 | 7.140 | 1,237,325 | -0.04(-0.56%) |
Jun 15, 2015 | 7.490 | 7.490 | 7.090 | 7.180 | 2,046,422 | -0.38(-5.03%) |
Jun 12, 2015 | 7.700 | 7.760 | 7.495 | 7.560 | 1,573,731 | -0.17(-2.20%) |
Jun 11, 2015 | 7.750 | 7.800 | 7.685 | 7.730 | 1,302,318 | -0.01(-0.13%) |
Jun 10, 2015 | 7.700 | 7.820 | 7.600 | 7.740 | 1,586,105 | +0.07(+0.91%) |
Jun 09, 2015 | 7.740 | 7.750 | 7.530 | 7.670 | 1,490,849 | -0.06(-0.78%) |
Jun 08, 2015 | 7.670 | 7.760 | 7.520 | 7.730 | 1,861,061 | +0.07(+0.91%) |
Jun 05, 2015 | 7.640 | 7.680 | 7.490 | 7.660 | 883,674 | +0.02(+0.26%) |
Jun 04, 2015 | 7.670 | 7.795 | 7.560 | 7.640 | 1,172,846 | -0.08(-0.97%) |
Jun 03, 2015 | 7.780 | 7.800 | 7.630 | 7.715 | 1,293,901 | -0.02(-0.19%) |
Jun 02, 2015 | 7.750 | 7.850 | 7.620 | 7.730 | 1,893,184 | -0.01(-0.13%) |
Jun 01, 2015 | 7.700 | 7.740 | 7.475 | 7.740 | 1,937,852 | +0.09(+1.18%) |
May 29, 2015 | 7.640 | 7.710 | 7.570 | 7.650 | 1,137,726 | +0.01(+0.13%) |
May 28, 2015 | 7.760 | 7.760 | 7.560 | 7.640 | 907,927 | -0.10(-1.29%) |
May 27, 2015 | 7.500 | 7.758 | 7.450 | 7.740 | 2,133,092 | +0.25(+3.34%) |
May 26, 2015 | 7.450 | 7.630 | 7.430 | 7.490 | 2,249,224 | -0.03(-0.40%) |
May 22, 2015 | 7.380 | 7.520 | 7.520 | 7.520 | 1,252,500 | +0.14(+1.90%) |
May 21, 2015 | 7.330 | 7.460 | 7.151 | 7.380 | 1,860,000 | +0.03(+0.41%) |
May 20, 2015 | 7.420 | 7.470 | 7.240 | 7.350 | 1,453,899 | -0.04(-0.54%) |
May 19, 2015 | 7.510 | 7.559 | 7.350 | 7.390 | 2,037,994 | -0.11(-1.47%) |
May 18, 2015 | 7.240 | 7.540 | 7.120 | 7.500 | 2,216,483 | +0.27(+3.73%) |
May 15, 2015 | 7.180 | 7.230 | 7.030 | 7.230 | 1,145,076 | +0.03(+0.42%) |
May 14, 2015 | 7.240 | 7.280 | 7.060 | 7.200 | 1,355,793 | -0.01(-0.14%) |
May 13, 2015 | 7.430 | 7.480 | 7.200 | 7.210 | 1,470,096 | -0.20(-2.70%) |
May 12, 2015 | 7.380 | 7.490 | 7.250 | 7.410 | 2,242,404 | -0.04(-0.54%) |
May 11, 2015 | 7.510 | 7.580 | 7.390 | 7.450 | 1,511,859 | -0.03(-0.40%) |
May 08, 2015 | 7.230 | 7.490 | 7.130 | 7.480 | 1,871,632 | +0.33(+4.62%) |
May 07, 2015 | 7.110 | 7.290 | 6.860 | 7.150 | 2,374,174 | +0.05(+0.70%) |
May 06, 2015 | 6.570 | 7.120 | 6.495 | 7.100 | 3,376,764 | +0.53(+8.07%) |
May 05, 2015 | 6.960 | 7.100 | 6.540 | 6.570 | 3,583,959 | -0.57(-8.05%) |
May 04, 2015 | 7.130 | 7.400 | 6.750 | 7.145 | 7,490,320 | +0.82(+13.05%) |
May 01, 2015 | 6.330 | 6.420 | 6.190 | 6.320 | 1,871,101 | +0.07(+1.12%) |
Apr 30, 2015 | 6.490 | 6.540 | 6.160 | 6.250 | 2,636,182 | -0.29(-4.43%) |
Apr 29, 2015 | 6.630 | 6.700 | 6.440 | 6.540 | 1,673,746 | -0.12(-1.80%) |
Apr 28, 2015 | 6.710 | 6.890 | 6.483 | 6.660 | 1,799,644 | -0.07(-1.04%) |
Apr 27, 2015 | 7.220 | 7.290 | 6.710 | 6.730 | 1,725,112 | -0.46(-6.40%) |
Apr 24, 2015 | 7.280 | 7.370 | 7.190 | 7.190 | 657,401 | -0.12(-1.64%) |
Apr 23, 2015 | 7.250 | 7.330 | 7.130 | 7.310 | 822,011 | +0.06(+0.83%) |
Apr 22, 2015 | 7.380 | 7.430 | 7.170 | 7.250 | 947,546 | -0.10(-1.36%) |
Apr 21, 2015 | 7.450 | 7.510 | 7.310 | 7.350 | 819,060 | -0.08(-1.08%) |
Apr 20, 2015 | 7.350 | 7.470 | 7.210 | 7.430 | 1,055,309 | +0.13(+1.78%) |
Apr 17, 2015 | 7.500 | 7.580 | 7.230 | 7.300 | 1,499,662 | -0.31(-4.07%) |
Apr 16, 2015 | 7.530 | 7.640 | 7.475 | 7.610 | 751,326 | +0.06(+0.79%) |
Apr 15, 2015 | 7.570 | 7.620 | 7.430 | 7.550 | 1,053,249 | +0.01(+0.13%) |
Apr 14, 2015 | 7.590 | 7.650 | 7.470 | 7.540 | 1,080,313 | -0.04(-0.53%) |
Apr 13, 2015 | 7.570 | 7.645 | 7.540 | 7.580 | 906,005 | +0.02(+0.26%) |
Apr 10, 2015 | 7.520 | 7.650 | 7.470 | 7.560 | 947,204 | +0.06(+0.80%) |
Apr 09, 2015 | 7.560 | 7.630 | 7.300 | 7.500 | 829,029 | -0.09(-1.19%) |
Apr 08, 2015 | 7.340 | 7.665 | 7.340 | 7.590 | 1,252,775 | +0.22(+2.99%) |
Apr 07, 2015 | 7.480 | 7.520 | 7.360 | 7.370 | 1,702,042 | -0.12(-1.60%) |
Apr 06, 2015 | 7.400 | 7.505 | 7.280 | 7.490 | 1,716,126 | +0.05(+0.67%) |
Apr 02, 2015 | 7.280 | 7.440 | 7.440 | 7.440 | 1,474,000 | +0.15(+1.99%) |
Apr 01, 2015 | 7.360 | 7.360 | 7.020 | 7.295 | 2,519,682 | -0.08(-1.02%) |
Mar 31, 2015 | 7.610 | 7.650 | 7.335 | 7.370 | 2,163,960 | -0.17(-2.25%) |
Mar 30, 2015 | 7.430 | 7.550 | 7.300 | 7.540 | 1,738,403 | +0.14(+1.89%) |
Mar 27, 2015 | 7.340 | 7.480 | 7.260 | 7.400 | 1,290,479 | +0.07(+0.95%) |
Mar 26, 2015 | 7.180 | 7.480 | 6.990 | 7.330 | 2,750,415 | +0.09(+1.24%) |
Mar 25, 2015 | 7.860 | 8.000 | 7.205 | 7.240 | 2,909,577 | -0.61(-7.77%) |
Mar 24, 2015 | 7.830 | 8.240 | 7.810 | 7.850 | 2,960,721 | +0.00(+0.00%) |
Mar 23, 2015 | 7.970 | 8.010 | 7.770 | 7.850 | 1,745,867 | -0.15(-1.88%) |
Mar 20, 2015 | 8.100 | 8.150 | 7.880 | 8.000 | 4,023,123 | -0.09(-1.11%) |
Mar 19, 2015 | 8.000 | 8.150 | 7.971 | 8.090 | 1,679,193 | +0.09(+1.12%) |
Mar 18, 2015 | 8.110 | 8.170 | 7.955 | 8.000 | 2,145,566 | -0.13(-1.60%) |
Mar 17, 2015 | 8.150 | 8.230 | 8.055 | 8.130 | 1,567,172 | -0.04(-0.49%) |
Mar 16, 2015 | 8.180 | 8.290 | 8.050 | 8.170 | 1,553,662 | +0.02(+0.25%) |
Mar 13, 2015 | 8.240 | 8.400 | 8.082 | 8.150 | 2,807,617 | -0.07(-0.85%) |
Mar 12, 2015 | 8.190 | 8.255 | 8.040 | 8.220 | 1,624,188 | +0.06(+0.74%) |
Mar 11, 2015 | 8.000 | 8.280 | 7.800 | 8.160 | 2,238,522 | +0.00(+0.00%) |
Mar 10, 2015 | 7.930 | 8.250 | 7.865 | 8.160 | 1,754,331 | +0.13(+1.62%) |
Mar 09, 2015 | 8.090 | 8.155 | 7.900 | 8.030 | 1,360,287 | -0.03(-0.37%) |
Mar 06, 2015 | 8.200 | 8.240 | 7.960 | 8.060 | 1,698,063 | -0.18(-2.18%) |
Mar 05, 2015 | 8.310 | 8.590 | 8.190 | 8.240 | 2,638,732 | -0.06(-0.72%) |
Mar 04, 2015 | 8.040 | 8.380 | 8.050 | 8.300 | 2,430,882 | +0.25(+3.11%) |
Mar 03, 2015 | 8.240 | 8.300 | 7.910 | 8.050 | 4,489,292 | -0.15(-1.83%) |
Mar 02, 2015 | 8.090 | 8.520 | 8.080 | 8.200 | 3,954,107 | +0.24(+3.02%) |
Feb 27, 2015 | 8.120 | 8.200 | 7.950 | 7.960 | 2,688,418 | -0.15(-1.85%) |
Feb 26, 2015 | 8.010 | 8.150 | 7.760 | 8.110 | 2,143,459 | -0.01(-0.12%) |
Feb 25, 2015 | 7.820 | 8.195 | 7.770 | 8.120 | 2,946,787 | +0.30(+3.84%) |
Feb 24, 2015 | 8.240 | 8.320 | 7.760 | 7.820 | 3,608,711 | -0.41(-4.98%) |
Feb 23, 2015 | 8.260 | 8.505 | 8.120 | 8.230 | 2,657,105 | -0.01(-0.12%) |
Feb 20, 2015 | 8.300 | 8.320 | 8.125 | 8.240 | 2,024,896 | -0.03(-0.36%) |
Feb 19, 2015 | 8.270 | 8.400 | 8.080 | 8.270 | 1,870,549 | -0.03(-0.36%) |
Feb 18, 2015 | 8.440 | 8.550 | 8.045 | 8.300 | 2,490,764 | -0.09(-1.07%) |
Feb 17, 2015 | 8.080 | 8.550 | 8.040 | 8.390 | 3,539,831 | +0.34(+4.22%) |
Feb 13, 2015 | 7.960 | 8.050 | 8.050 | 8.050 | 2,577,700 | +0.08(+1.00%) |
Feb 12, 2015 | 7.970 | 8.240 | 7.920 | 7.970 | 3,315,523 | +0.05(+0.63%) |
Feb 11, 2015 | 8.000 | 8.130 | 7.610 | 7.920 | 3,290,238 | -0.09(-1.12%) |
Feb 10, 2015 | 7.810 | 8.180 | 7.730 | 8.010 | 6,295,176 | +0.26(+3.35%) |
Feb 09, 2015 | 7.470 | 7.880 | 7.390 | 7.750 | 2,808,644 | +0.26(+3.47%) |
Feb 06, 2015 | 7.610 | 7.900 | 7.395 | 7.490 | 2,731,136 | -0.14(-1.90%) |
Feb 05, 2015 | 7.330 | 7.690 | 7.270 | 7.635 | 3,546,789 | +0.31(+4.30%) |
Feb 04, 2015 | 7.460 | 7.542 | 7.097 | 7.320 | 3,440,816 | -0.09(-1.21%) |
Feb 03, 2015 | 7.310 | 7.590 | 7.080 | 7.410 | 2,096,829 | +0.24(+3.35%) |
Feb 02, 2015 | 7.130 | 7.340 | 6.910 | 7.170 | 2,896,604 | +0.01(+0.14%) |
Jan 30, 2015 | 7.430 | 7.550 | 7.110 | 7.160 | 2,649,581 | -0.30(-4.02%) |
Jan 29, 2015 | 7.430 | 7.650 | 7.130 | 7.460 | 2,545,600 | +0.06(+0.81%) |
Jan 28, 2015 | 7.680 | 7.950 | 7.320 | 7.400 | 4,988,048 | -0.24(-3.14%) |
Jan 27, 2015 | 7.480 | 8.007 | 7.410 | 7.640 | 9,513,031 | -0.17(-2.11%) |
Jan 26, 2015 | 7.000 | 7.930 | 6.860 | 7.805 | 15,775,087 | +0.69(+9.77%) |
Jan 23, 2015 | 5.250 | 7.580 | 5.240 | 7.110 | 35,991,280 | +2.06(+40.79%) |
Jan 22, 2015 | 4.780 | 5.070 | 4.660 | 5.050 | 3,032,302 | +0.31(+6.54%) |
Jan 21, 2015 | 4.600 | 4.750 | 4.510 | 4.740 | 2,397,220 | +0.14(+3.04%) |
Jan 20, 2015 | 4.520 | 4.620 | 4.450 | 4.600 | 1,460,073 | +0.11(+2.45%) |
Jan 16, 2015 | 4.200 | 4.530 | 4.190 | 4.490 | 2,488,291 | +0.27(+6.40%) |
Jan 15, 2015 | 4.610 | 4.620 | 4.210 | 4.220 | 1,784,224 | -0.37(-8.06%) |
Jan 14, 2015 | 4.470 | 4.645 | 4.370 | 4.590 | 1,039,952 | +0.06(+1.32%) |
Jan 13, 2015 | 4.760 | 4.850 | 4.460 | 4.530 | 2,060,897 | -0.16(-3.41%) |
Jan 12, 2015 | 4.690 | 4.755 | 4.600 | 4.690 | 919,789 | +0.02(+0.43%) |
Jan 09, 2015 | 4.740 | 4.740 | 4.590 | 4.670 | 753,874 | -0.06(-1.27%) |
Jan 08, 2015 | 4.590 | 4.760 | 4.480 | 4.730 | 2,053,560 | +0.21(+4.65%) |
Jan 07, 2015 | 4.590 | 4.660 | 4.480 | 4.520 | 1,178,944 | -0.02(-0.44%) |
Jan 06, 2015 | 4.800 | 4.820 | 4.480 | 4.540 | 1,628,273 | -0.24(-5.02%) |
Jan 05, 2015 | 4.810 | 4.859 | 4.705 | 4.780 | 1,425,769 | -0.05(-1.04%) |
Jan 02, 2015 | 4.800 | 4.880 | 4.685 | 4.830 | 960,784 | +0.10(+2.11%) |
Dec 31, 2014 | 4.770 | 4.730 | 4.730 | 4.730 | 1,302,500 | -0.04(-0.84%) |
Dec 30, 2014 | 4.830 | 4.900 | 4.755 | 4.770 | 848,201 | -0.06(-1.24%) |
Dec 29, 2014 | 4.720 | 4.840 | 4.720 | 4.830 | 992,864 | +0.08(+1.68%) |
Dec 26, 2014 | 4.680 | 4.790 | 4.640 | 4.750 | 658,459 | +0.11(+2.37%) |
Dec 24, 2014 | 4.560 | 4.640 | 4.640 | 4.640 | 1,218,600 | +0.07(+1.53%) |
Dec 23, 2014 | 4.850 | 4.850 | 4.570 | 4.570 | 1,672,582 | -0.25(-5.19%) |
Dec 22, 2014 | 4.850 | 4.880 | 4.680 | 4.820 | 1,079,511 | -0.04(-0.82%) |
Dec 19, 2014 | 4.780 | 4.940 | 4.760 | 4.860 | 6,055,179 | +0.06(+1.25%) |
Dec 18, 2014 | 4.790 | 4.810 | 4.700 | 4.800 | 1,285,112 | +0.09(+1.91%) |
Dec 17, 2014 | 4.580 | 4.720 | 4.550 | 4.710 | 1,970,343 | +0.12(+2.61%) |
Dec 16, 2014 | 4.610 | 4.820 | 4.500 | 4.590 | 1,679,167 | -0.04(-0.86%) |
Dec 15, 2014 | 4.860 | 4.920 | 4.600 | 4.630 | 1,929,752 | -0.23(-4.73%) |
Dec 12, 2014 | 4.870 | 4.960 | 4.850 | 4.860 | 1,641,080 | -0.04(-0.82%) |
Dec 11, 2014 | 4.890 | 5.000 | 4.850 | 4.900 | 2,352,689 | +0.05(+1.03%) |
Dec 10, 2014 | 4.910 | 4.970 | 4.770 | 4.850 | 3,580,138 | -0.06(-1.22%) |
Dec 09, 2014 | 4.820 | 5.000 | 4.780 | 4.910 | 3,693,927 | +0.01(+0.20%) |
Dec 08, 2014 | 4.930 | 5.040 | 4.790 | 4.900 | 6,624,585 | -0.03(-0.61%) |
Dec 05, 2014 | 4.500 | 5.015 | 4.420 | 4.930 | 13,798,796 | +0.46(+10.29%) |
Dec 04, 2014 | 4.760 | 4.840 | 4.380 | 4.470 | 17,472,764 | +0.56(+14.32%) |
Dec 03, 2014 | 3.950 | 3.950 | 3.859 | 3.910 | 1,908,385 | -0.04(-1.01%) |
Dec 02, 2014 | 3.900 | 4.020 | 3.870 | 3.950 | 1,093,729 | +0.07(+1.80%) |
Dec 01, 2014 | 3.960 | 4.040 | 3.875 | 3.880 | 1,296,823 | -0.15(-3.72%) |
Nov 28, 2014 | 3.970 | 4.190 | 3.960 | 4.030 | 1,360,966 | +0.08(+2.03%) |
Nov 26, 2014 | 3.930 | 3.950 | 3.950 | 3.950 | 833,500 | +0.03(+0.77%) |
Nov 25, 2014 | 3.920 | 3.970 | 3.890 | 3.920 | 881,773 | +0.02(+0.51%) |
Nov 24, 2014 | 3.800 | 3.910 | 3.790 | 3.900 | 1,143,223 | +0.14(+3.72%) |
Nov 21, 2014 | 3.800 | 3.870 | 3.730 | 3.760 | 1,782,688 | +0.05(+1.35%) |
Nov 20, 2014 | 3.530 | 3.720 | 3.510 | 3.710 | 1,294,867 | +0.18(+5.10%) |
Nov 19, 2014 | 3.660 | 3.680 | 3.505 | 3.530 | 799,798 | -0.14(-3.81%) |
Nov 18, 2014 | 3.640 | 3.750 | 3.620 | 3.670 | 896,283 | +0.04(+1.10%) |
Nov 17, 2014 | 3.550 | 3.700 | 3.550 | 3.630 | 890,338 | +0.07(+2.11%) |
Nov 14, 2014 | 3.690 | 3.690 | 3.540 | 3.555 | 720,821 | -0.12(-3.40%) |
Nov 13, 2014 | 3.820 | 3.870 | 3.680 | 3.680 | 1,191,322 | -0.13(-3.41%) |
Nov 12, 2014 | 3.810 | 3.870 | 3.770 | 3.810 | 874,477 | -0.03(-0.78%) |
Nov 11, 2014 | 3.850 | 3.905 | 3.805 | 3.840 | 1,329,650 | +0.00(+0.00%) |
Nov 10, 2014 | 3.850 | 3.980 | 3.830 | 3.840 | 2,518,089 | -0.04(-1.03%) |
Nov 07, 2014 | 3.860 | 3.905 | 3.800 | 3.880 | 960,996 | +0.02(+0.52%) |
Nov 06, 2014 | 3.740 | 3.880 | 3.710 | 3.860 | 1,825,687 | +0.14(+3.76%) |
Nov 05, 2014 | 3.770 | 3.840 | 3.705 | 3.720 | 1,436,311 | -0.09(-2.36%) |
Nov 04, 2014 | 3.750 | 3.850 | 3.630 | 3.810 | 1,707,560 | +0.10(+2.70%) |
Nov 03, 2014 | 3.580 | 3.737 | 3.560 | 3.710 | 2,681,041 | +0.12(+3.34%) |
Oct 31, 2014 | 3.940 | 3.980 | 3.490 | 3.590 | 3,344,831 | -0.28(-7.24%) |
Oct 30, 2014 | 3.770 | 3.880 | 3.740 | 3.870 | 1,399,721 | +0.06(+1.71%) |
Oct 29, 2014 | 3.830 | 3.830 | 3.710 | 3.805 | 1,236,745 | -0.03(-0.78%) |
Oct 28, 2014 | 3.570 | 3.840 | 3.570 | 3.835 | 1,529,375 | +0.27(+7.42%) |
Oct 27, 2014 | 3.580 | 3.600 | 3.600 | 3.570 | 1,316,816 | -0.03(-0.83%) |
Oct 24, 2014 | 3.520 | 3.620 | 3.480 | 3.600 | 745,933 | +0.10(+2.86%) |
Oct 23, 2014 | 3.430 | 3.580 | 3.380 | 3.500 | 1,239,637 | +0.13(+3.86%) |
Oct 22, 2014 | 3.490 | 3.570 | 3.370 | 3.370 | 1,303,301 | -0.11(-3.16%) |
Oct 21, 2014 | 3.510 | 3.580 | 3.425 | 3.480 | 894,518 | +0.00(+0.14%) |
Oct 20, 2014 | 3.300 | 3.500 | 3.300 | 3.475 | 751,413 | +0.16(+4.67%) |
Oct 17, 2014 | 3.520 | 3.520 | 3.320 | 3.320 | 992,710 | -0.13(-3.77%) |
Oct 16, 2014 | 3.130 | 3.520 | 3.110 | 3.450 | 1,430,088 | +0.26(+8.15%) |
Oct 15, 2014 | 3.050 | 3.250 | 3.040 | 3.190 | 1,476,436 | +0.05(+1.59%) |
Oct 14, 2014 | 3.060 | 3.215 | 3.020 | 3.140 | 1,131,870 | +0.11(+3.63%) |
Oct 13, 2014 | 3.130 | 3.150 | 2.980 | 3.030 | 1,192,585 | -0.10(-3.19%) |
Oct 10, 2014 | 3.090 | 3.210 | 3.030 | 3.130 | 1,824,771 | +0.00(+0.00%) |
Oct 09, 2014 | 3.240 | 3.270 | 3.100 | 3.130 | 1,468,069 | -0.13(-3.99%) |
Oct 08, 2014 | 3.250 | 3.300 | 3.100 | 3.260 | 1,911,112 | +0.01(+0.31%) |
Oct 07, 2014 | 3.460 | 3.460 | 3.250 | 3.250 | 1,268,687 | -0.24(-6.88%) |
Oct 06, 2014 | 3.540 | 3.580 | 3.440 | 3.490 | 777,564 | -0.05(-1.41%) |
Oct 03, 2014 | 3.570 | 3.590 | 3.490 | 3.540 | 412,463 | +0.01(+0.28%) |
Oct 02, 2014 | 3.460 | 3.580 | 3.450 | 3.530 | 1,001,175 | +0.05(+1.44%) |
Oct 01, 2014 | 3.610 | 3.620 | 3.330 | 3.480 | 2,186,152 | -0.09(-2.52%) |
Sep 30, 2014 | 3.800 | 3.820 | 3.570 | 3.570 | 1,511,561 | -0.22(-5.80%) |
Sep 29, 2014 | 3.770 | 3.840 | 3.720 | 3.790 | 934,689 | -0.04(-1.04%) |
Sep 26, 2014 | 3.800 | 3.850 | 3.735 | 3.830 | 828,522 | +0.03(+0.79%) |
Sep 25, 2014 | 3.910 | 3.955 | 3.770 | 3.800 | 1,762,588 | -0.05(-1.30%) |
Sep 24, 2014 | 3.760 | 3.850 | 3.720 | 3.850 | 1,126,316 | +0.10(+2.67%) |
Sep 23, 2014 | 3.620 | 3.770 | 3.620 | 3.750 | 1,219,797 | +0.10(+2.74%) |
Sep 22, 2014 | 3.730 | 3.770 | 3.600 | 3.650 | 1,455,582 | -0.11(-2.93%) |
Sep 19, 2014 | 3.800 | 3.900 | 3.690 | 3.760 | 2,823,869 | -0.03(-0.79%) |
Sep 18, 2014 | 3.790 | 3.860 | 3.740 | 3.790 | 735,382 | +0.01(+0.26%) |
Sep 17, 2014 | 3.770 | 3.875 | 3.750 | 3.780 | 905,800 | +0.02(+0.53%) |
Sep 16, 2014 | 3.750 | 3.800 | 3.680 | 3.760 | 1,476,778 | +0.01(+0.27%) |
Sep 15, 2014 | 3.620 | 3.760 | 3.510 | 3.750 | 1,760,204 | +0.11(+3.02%) |
Sep 12, 2014 | 3.710 | 3.740 | 3.610 | 3.640 | 781,755 | -0.05(-1.36%) |
Sep 11, 2014 | 3.620 | 3.700 | 3.570 | 3.690 | 927,770 | +0.05(+1.37%) |
Sep 10, 2014 | 3.530 | 3.680 | 3.510 | 3.640 | 1,092,341 | +0.11(+3.12%) |
Sep 09, 2014 | 3.630 | 3.660 | 3.530 | 3.530 | 1,537,609 | -0.10(-2.75%) |
Sep 08, 2014 | 3.590 | 3.730 | 3.560 | 3.630 | 1,042,773 | +0.00(+0.00%) |
Sep 05, 2014 | 3.710 | 3.710 | 3.560 | 3.630 | 1,526,380 | -0.08(-2.16%) |
Sep 04, 2014 | 3.850 | 3.860 | 3.700 | 3.710 | 1,824,588 | -0.11(-2.88%) |
Sep 03, 2014 | 3.870 | 3.910 | 3.810 | 3.820 | 1,320,826 | -0.03(-0.78%) |
Sep 02, 2014 | 3.970 | 4.020 | 3.850 | 3.850 | 1,544,953 | -0.10(-2.53%) |
Aug 29, 2014 | 3.880 | 3.950 | 3.950 | 3.950 | 812,700 | +0.08(+2.07%) |
Aug 28, 2014 | 3.980 | 4.032 | 3.845 | 3.870 | 1,031,223 | -0.14(-3.49%) |
Aug 27, 2014 | 4.020 | 4.030 | 3.920 | 4.010 | 1,123,792 | +0.00(+0.00%) |
Aug 26, 2014 | 3.990 | 4.015 | 3.900 | 4.010 | 1,266,928 | +0.03(+0.75%) |
Aug 25, 2014 | 3.760 | 4.000 | 3.730 | 3.980 | 1,843,654 | +0.24(+6.42%) |
Aug 22, 2014 | 3.770 | 3.770 | 3.690 | 3.740 | 872,463 | -0.04(-1.06%) |
Aug 21, 2014 | 3.860 | 3.860 | 3.700 | 3.780 | 1,068,365 | -0.05(-1.31%) |
Aug 20, 2014 | 3.910 | 3.910 | 3.780 | 3.830 | 925,962 | -0.10(-2.54%) |
Aug 19, 2014 | 3.990 | 4.000 | 3.860 | 3.930 | 664,853 | -0.04(-1.01%) |
Aug 18, 2014 | 3.940 | 4.050 | 3.892 | 3.970 | 879,481 | +0.10(+2.58%) |
Aug 15, 2014 | 3.870 | 3.970 | 3.770 | 3.870 | 951,884 | +0.04(+1.04%) |
Aug 14, 2014 | 3.800 | 3.860 | 3.770 | 3.830 | 1,054,883 | +0.04(+1.06%) |
Aug 13, 2014 | 3.900 | 3.910 | 3.700 | 3.790 | 1,764,970 | -0.10(-2.57%) |
Aug 12, 2014 | 4.140 | 4.150 | 3.885 | 3.890 | 1,686,856 | -0.21(-5.12%) |
Aug 11, 2014 | 4.030 | 4.150 | 3.980 | 4.100 | 797,880 | +0.09(+2.24%) |
Aug 08, 2014 | 3.930 | 3.990 | 3.840 | 4.010 | 956,449 | +0.10(+2.56%) |
Aug 07, 2014 | 4.120 | 4.120 | 3.910 | 3.910 | 782,555 | -0.20(-4.87%) |
Aug 06, 2014 | 3.970 | 4.170 | 3.950 | 4.110 | 572,252 | +0.11(+2.75%) |
Aug 05, 2014 | 3.920 | 4.080 | 3.910 | 4.000 | 732,293 | +0.03(+0.76%) |
Aug 04, 2014 | 4.000 | 4.060 | 3.870 | 3.970 | 826,996 | +0.00(+0.00%) |
Aug 01, 2014 | 4.120 | 4.210 | 3.890 | 3.970 | 1,643,556 | -0.03(-0.75%) |
Jul 31, 2014 | 4.150 | 4.170 | 3.980 | 4.000 | 1,191,102 | -0.24(-5.66%) |
Jul 30, 2014 | 4.160 | 4.280 | 4.120 | 4.240 | 850,656 | +0.13(+3.16%) |
Jul 29, 2014 | 4.090 | 4.170 | 4.030 | 4.110 | 957,977 | +0.04(+0.98%) |
Jul 28, 2014 | 4.210 | 4.240 | 3.930 | 4.070 | 1,438,933 | -0.11(-2.63%) |
Jul 25, 2014 | 4.270 | 4.290 | 4.135 | 4.180 | 1,178,447 | -0.10(-2.34%) |
Jul 24, 2014 | 4.300 | 4.320 | 4.030 | 4.280 | 3,707,763 | -0.07(-1.61%) |
Jul 23, 2014 | 4.120 | 4.750 | 4.100 | 4.350 | 10,415,302 | +0.42(+10.69%) |
Jul 22, 2014 | 3.900 | 4.079 | 3.880 | 3.930 | 970,191 | +0.04(+1.03%) |
Jul 21, 2014 | 3.890 | 3.980 | 3.805 | 3.890 | 1,329,445 | -0.02(-0.51%) |
Jul 18, 2014 | 3.690 | 3.930 | 3.682 | 3.910 | 1,136,576 | +0.22(+5.96%) |
Jul 17, 2014 | 3.970 | 4.040 | 3.650 | 3.690 | 1,543,498 | -0.31(-7.75%) |
Jul 16, 2014 | 4.100 | 4.100 | 3.945 | 4.000 | 1,243,041 | -0.05(-1.23%) |
Jul 15, 2014 | 4.100 | 4.150 | 4.010 | 4.050 | 1,577,275 | -0.02(-0.49%) |
Jul 14, 2014 | 4.120 | 4.220 | 4.030 | 4.070 | 1,144,967 | +0.00(+0.00%) |
Jul 11, 2014 | 4.040 | 4.100 | 4.020 | 4.070 | 563,601 | +0.01(+0.25%) |
Jul 10, 2014 | 4.000 | 4.140 | 3.970 | 4.060 | 918,419 | -0.04(-0.98%) |
Jul 09, 2014 | 4.200 | 4.240 | 4.040 | 4.100 | 848,122 | -0.09(-2.15%) |
Jul 08, 2014 | 4.260 | 4.318 | 4.025 | 4.190 | 2,035,710 | -0.07(-1.64%) |
Jul 07, 2014 | 4.710 | 4.720 | 4.250 | 4.260 | 1,885,125 | -0.45(-9.55%) |
Jul 03, 2014 | 4.770 | 4.710 | 4.710 | 4.710 | 562,300 | -0.05(-1.05%) |
Jul 02, 2014 | 4.620 | 4.790 | 4.620 | 4.760 | 1,209,142 | +0.14(+3.03%) |