Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 7.639 | 7.698 | 7.493 | 7.654 | 120,846 | -0.03(-0.38%) |
Jun 29, 2015 | 7.983 | 8.034 | 7.581 | 7.683 | 181,662 | -0.26(-3.31%) |
Jun 26, 2015 | 8.210 | 8.348 | 7.742 | 7.946 | 1,390,179 | -0.30(-3.63%) |
Jun 25, 2015 | 8.283 | 8.348 | 7.983 | 8.246 | 250,986 | +0.06(+0.71%) |
Jun 24, 2015 | 8.129 | 8.305 | 8.012 | 8.188 | 172,897 | +0.03(+0.36%) |
Jun 23, 2015 | 7.705 | 8.239 | 7.383 | 8.158 | 372,384 | +0.43(+5.58%) |
Jun 22, 2015 | 7.932 | 8.034 | 7.625 | 7.727 | 274,282 | -0.17(-2.13%) |
Jun 19, 2015 | 7.837 | 8.290 | 7.793 | 7.895 | 334,197 | -0.01(-0.09%) |
Jun 18, 2015 | 8.129 | 8.341 | 7.778 | 7.902 | 235,597 | -0.23(-2.79%) |
Jun 17, 2015 | 8.473 | 8.539 | 8.122 | 8.129 | 157,118 | -0.35(-4.14%) |
Jun 16, 2015 | 8.283 | 8.590 | 8.283 | 8.480 | 113,781 | +0.21(+2.56%) |
Jun 15, 2015 | 8.597 | 8.882 | 8.246 | 8.268 | 228,656 | -0.48(-5.51%) |
Jun 12, 2015 | 8.897 | 8.955 | 8.619 | 8.751 | 131,282 | -0.20(-2.29%) |
Jun 11, 2015 | 8.824 | 9.120 | 8.736 | 8.955 | 175,578 | +0.12(+1.41%) |
Jun 10, 2015 | 9.028 | 9.065 | 8.802 | 8.831 | 87,112 | -0.15(-1.71%) |
Jun 09, 2015 | 9.050 | 9.050 | 8.677 | 8.984 | 213,138 | +0.01(+0.16%) |
Jun 08, 2015 | 8.999 | 9.123 | 8.882 | 8.970 | 134,194 | -0.06(-0.65%) |
Jun 05, 2015 | 9.028 | 9.182 | 8.882 | 9.028 | 212,181 | -0.03(-0.32%) |
Jun 04, 2015 | 9.175 | 9.284 | 8.732 | 9.058 | 173,746 | -0.10(-1.12%) |
Jun 03, 2015 | 9.357 | 9.423 | 9.156 | 9.160 | 168,326 | -0.19(-2.03%) |
Jun 02, 2015 | 9.094 | 9.430 | 9.050 | 9.350 | 161,034 | +0.19(+2.08%) |
Jun 01, 2015 | 9.138 | 9.255 | 8.911 | 9.160 | 147,080 | -0.01(-0.08%) |
May 29, 2015 | 9.138 | 9.211 | 8.831 | 9.167 | 188,278 | +0.01(+0.08%) |
May 28, 2015 | 8.948 | 9.182 | 8.736 | 9.160 | 198,964 | +0.25(+2.79%) |
May 27, 2015 | 8.699 | 9.131 | 8.560 | 8.911 | 131,057 | +0.31(+3.66%) |
May 26, 2015 | 8.699 | 9.050 | 8.466 | 8.597 | 209,279 | -0.02(-0.25%) |
May 22, 2015 | 8.553 | 8.619 | 8.619 | 8.619 | 119,419 | +0.01(+0.08%) |
May 21, 2015 | 8.560 | 8.714 | 8.297 | 8.612 | 139,606 | +0.05(+0.60%) |
May 20, 2015 | 8.634 | 8.765 | 8.202 | 8.560 | 175,509 | -0.02(-0.26%) |
May 19, 2015 | 8.524 | 8.787 | 8.071 | 8.582 | 219,717 | +0.06(+0.69%) |
May 18, 2015 | 8.846 | 8.846 | 8.356 | 8.524 | 195,905 | -0.26(-2.91%) |
May 15, 2015 | 8.655 | 8.984 | 8.495 | 8.780 | 152,538 | -0.01(-0.17%) |
May 14, 2015 | 8.568 | 8.867 | 8.261 | 8.794 | 182,919 | +0.30(+3.53%) |
May 13, 2015 | 9.503 | 9.525 | 8.458 | 8.495 | 339,677 | -0.84(-9.01%) |
May 12, 2015 | 10.11 | 10.11 | 9.313 | 9.335 | 324,922 | -0.87(-8.49%) |
May 11, 2015 | 10.18 | 10.25 | 9.939 | 10.20 | 121,576 | +0.12(+1.23%) |
May 08, 2015 | 9.874 | 10.25 | 9.699 | 10.08 | 247,762 | +0.30(+3.05%) |
May 07, 2015 | 9.386 | 9.947 | 9.070 | 9.779 | 234,414 | +0.38(+4.02%) |
May 06, 2015 | 9.313 | 9.524 | 9.095 | 9.401 | 348,348 | +0.31(+3.36%) |
May 05, 2015 | 8.680 | 10.18 | 8.280 | 9.095 | 277,525 | +0.58(+6.84%) |
May 04, 2015 | 9.459 | 9.590 | 8.433 | 8.513 | 347,236 | -0.76(-8.16%) |
May 01, 2015 | 10.35 | 10.35 | 9.095 | 9.270 | 249,083 | -1.09(-10.53%) |
Apr 30, 2015 | 10.08 | 10.37 | 9.277 | 10.36 | 427,480 | +0.26(+2.59%) |
Apr 29, 2015 | 9.459 | 10.11 | 9.026 | 10.10 | 409,495 | +0.71(+7.51%) |
Apr 28, 2015 | 8.200 | 9.401 | 7.676 | 9.394 | 253,582 | +1.19(+14.55%) |
Apr 27, 2015 | 8.506 | 9.437 | 8.069 | 8.200 | 314,863 | -0.07(-0.88%) |
Apr 24, 2015 | 7.909 | 8.680 | 7.640 | 8.273 | 265,966 | +0.51(+6.56%) |
Apr 23, 2015 | 7.356 | 7.815 | 7.094 | 7.764 | 109,541 | +0.35(+4.71%) |
Apr 22, 2015 | 7.276 | 7.458 | 7.276 | 7.414 | 92,631 | +0.21(+2.93%) |
Apr 21, 2015 | 7.283 | 7.298 | 7.087 | 7.203 | 61,706 | -0.02(-0.30%) |
Apr 20, 2015 | 6.687 | 7.225 | 6.614 | 7.225 | 77,976 | +0.60(+9.00%) |
Apr 17, 2015 | 6.767 | 6.774 | 6.512 | 6.629 | 30,366 | -0.19(-2.77%) |
Apr 16, 2015 | 6.469 | 6.840 | 6.447 | 6.818 | 52,269 | +0.23(+3.42%) |
Apr 15, 2015 | 6.680 | 6.760 | 6.301 | 6.592 | 135,167 | +0.04(+0.67%) |
Apr 14, 2015 | 7.116 | 7.116 | 6.068 | 6.549 | 192,971 | -0.60(-8.44%) |
Apr 13, 2015 | 6.963 | 7.269 | 6.687 | 7.152 | 187,612 | +0.12(+1.65%) |
Apr 10, 2015 | 6.549 | 7.203 | 6.505 | 7.036 | 105,595 | +0.50(+7.68%) |
Apr 09, 2015 | 6.476 | 6.592 | 6.294 | 6.534 | 40,972 | +0.05(+0.79%) |
Apr 08, 2015 | 6.549 | 6.614 | 6.432 | 6.483 | 50,584 | -0.09(-1.33%) |
Apr 07, 2015 | 6.498 | 6.621 | 6.490 | 6.570 | 63,800 | +0.14(+2.15%) |
Apr 06, 2015 | 6.549 | 6.549 | 6.294 | 6.432 | 35,326 | -0.12(-1.89%) |
Apr 02, 2015 | 5.894 | 6.556 | 6.556 | 6.556 | 130,975 | +0.69(+11.79%) |
Apr 01, 2015 | 5.792 | 5.916 | 5.712 | 5.865 | 24,525 | +0.08(+1.38%) |
Mar 31, 2015 | 5.865 | 5.865 | 5.697 | 5.785 | 28,788 | -0.04(-0.75%) |
Mar 30, 2015 | 5.610 | 5.857 | 5.494 | 5.828 | 91,605 | +0.38(+6.94%) |
Mar 27, 2015 | 5.355 | 5.501 | 5.243 | 5.450 | 11,800 | +0.11(+2.04%) |
Mar 26, 2015 | 5.494 | 5.508 | 5.312 | 5.341 | 45,310 | -0.10(-1.87%) |
Mar 25, 2015 | 5.384 | 5.552 | 5.384 | 5.443 | 30,749 | +0.05(+0.94%) |
Mar 24, 2015 | 5.457 | 5.486 | 5.355 | 5.392 | 25,694 | -0.06(-1.07%) |
Mar 23, 2015 | 5.530 | 5.530 | 5.384 | 5.450 | 59,228 | -0.12(-2.09%) |
Mar 20, 2015 | 5.341 | 5.566 | 5.326 | 5.566 | 114,886 | +0.23(+4.22%) |
Mar 19, 2015 | 5.399 | 5.428 | 5.333 | 5.341 | 19,139 | -0.04(-0.81%) |
Mar 18, 2015 | 5.218 | 5.413 | 5.211 | 5.384 | 55,971 | +0.17(+3.32%) |
Mar 17, 2015 | 5.180 | 5.406 | 5.110 | 5.211 | 97,892 | -0.04(-0.82%) |
Mar 16, 2015 | 5.269 | 5.370 | 5.096 | 5.254 | 62,243 | +0.04(+0.69%) |
Mar 13, 2015 | 5.088 | 5.276 | 5.067 | 5.218 | 42,055 | +0.04(+0.84%) |
Mar 12, 2015 | 5.303 | 5.303 | 5.153 | 5.175 | 13,213 | -0.02(-0.42%) |
Mar 11, 2015 | 5.298 | 5.298 | 5.081 | 5.197 | 35,700 | -0.11(-2.04%) |
Mar 10, 2015 | 5.363 | 5.363 | 5.291 | 5.305 | 28,125 | -0.05(-0.94%) |
Mar 09, 2015 | 5.348 | 5.420 | 5.305 | 5.355 | 28,420 | -0.03(-0.54%) |
Mar 06, 2015 | 5.334 | 5.384 | 5.262 | 5.384 | 23,445 | +0.05(+0.95%) |
Mar 05, 2015 | 5.399 | 5.420 | 5.240 | 5.334 | 92,149 | -0.01(-0.14%) |
Mar 04, 2015 | 5.399 | 5.420 | 5.291 | 5.341 | 21,259 | -0.04(-0.80%) |
Mar 03, 2015 | 5.413 | 5.413 | 5.413 | 5.384 | 29,128 | +0.01(+0.27%) |
Mar 02, 2015 | 5.305 | 5.457 | 5.211 | 5.370 | 38,210 | +0.11(+2.06%) |
Feb 27, 2015 | 5.355 | 5.355 | 5.254 | 5.262 | 23,134 | -0.09(-1.75%) |
Feb 26, 2015 | 5.052 | 5.377 | 5.045 | 5.355 | 87,056 | +0.35(+6.92%) |
Feb 25, 2015 | 5.096 | 5.103 | 5.009 | 5.009 | 38,238 | -0.09(-1.70%) |
Feb 24, 2015 | 5.262 | 5.262 | 5.074 | 5.096 | 28,949 | -0.06(-1.26%) |
Feb 23, 2015 | 5.125 | 5.262 | 5.125 | 5.161 | 35,187 | +0.04(+0.70%) |
Feb 20, 2015 | 5.161 | 5.161 | 5.016 | 5.125 | 26,778 | +0.01(+0.28%) |
Feb 19, 2015 | 4.959 | 5.146 | 4.959 | 5.110 | 51,252 | +0.17(+3.36%) |
Feb 18, 2015 | 4.677 | 5.002 | 4.677 | 4.944 | 39,760 | +0.21(+4.42%) |
Feb 17, 2015 | 4.525 | 4.756 | 4.525 | 4.735 | 63,944 | +0.16(+3.47%) |
Feb 13, 2015 | 4.547 | 4.576 | 4.576 | 4.576 | 7,897 | +0.03(+0.63%) |
Feb 12, 2015 | 4.525 | 4.590 | 4.475 | 4.547 | 7,514 | +0.02(+0.48%) |
Feb 11, 2015 | 4.583 | 4.598 | 4.475 | 4.525 | 32,947 | -0.06(-1.26%) |
Feb 10, 2015 | 4.619 | 4.619 | 4.554 | 4.583 | 5,630 | -0.04(-0.78%) |
Feb 09, 2015 | 4.648 | 4.706 | 4.605 | 4.619 | 22,648 | -0.08(-1.69%) |
Feb 06, 2015 | 4.627 | 4.793 | 4.627 | 4.699 | 29,839 | +0.07(+1.56%) |
Feb 05, 2015 | 4.670 | 4.670 | 4.554 | 4.627 | 25,477 | +0.06(+1.42%) |
Feb 04, 2015 | 4.706 | 4.756 | 4.475 | 4.562 | 31,299 | -0.13(-2.77%) |
Feb 03, 2015 | 4.764 | 4.764 | 4.648 | 4.691 | 25,182 | +0.09(+1.88%) |
Feb 02, 2015 | 4.525 | 4.641 | 4.475 | 4.605 | 27,047 | +0.08(+1.75%) |
Jan 30, 2015 | 4.515 | 4.554 | 4.475 | 4.525 | 21,547 | +0.03(+0.64%) |
Jan 29, 2015 | 4.461 | 4.504 | 4.424 | 4.497 | 10,542 | -0.01(-0.16%) |
Jan 28, 2015 | 4.504 | 4.504 | 4.417 | 4.504 | 25,890 | -0.02(-0.48%) |
Jan 27, 2015 | 4.518 | 4.547 | 4.453 | 4.525 | 15,430 | -0.01(-0.32%) |
Jan 26, 2015 | 4.403 | 4.540 | 4.403 | 4.540 | 19,797 | +0.15(+3.45%) |
Jan 23, 2015 | 4.424 | 4.453 | 4.323 | 4.388 | 25,178 | -0.02(-0.49%) |
Jan 22, 2015 | 4.331 | 4.410 | 4.323 | 4.410 | 14,118 | +0.02(+0.49%) |
Jan 21, 2015 | 4.439 | 4.504 | 4.316 | 4.388 | 35,652 | -0.04(-0.82%) |
Jan 20, 2015 | 4.381 | 4.468 | 4.381 | 4.424 | 22,269 | +0.06(+1.32%) |
Jan 16, 2015 | 4.318 | 4.497 | 4.302 | 4.367 | 14,881 | +0.07(+1.68%) |
Jan 15, 2015 | 4.172 | 4.309 | 4.172 | 4.295 | 14,163 | +0.04(+0.85%) |
Jan 14, 2015 | 4.244 | 4.316 | 4.165 | 4.258 | 17,648 | +0.00(+0.00%) |
Jan 13, 2015 | 4.222 | 4.323 | 4.208 | 4.258 | 13,504 | +0.03(+0.68%) |
Jan 12, 2015 | 4.237 | 4.273 | 4.208 | 4.230 | 15,237 | -0.06(-1.51%) |
Jan 09, 2015 | 4.186 | 4.295 | 4.064 | 4.295 | 73,372 | +0.17(+4.20%) |
Jan 08, 2015 | 4.143 | 4.179 | 4.071 | 4.121 | 34,644 | +0.05(+1.24%) |
Jan 07, 2015 | 4.107 | 4.128 | 3.847 | 4.071 | 140,026 | +0.04(+0.89%) |
Jan 06, 2015 | 4.359 | 4.359 | 3.970 | 4.035 | 112,998 | -0.28(-6.52%) |
Jan 05, 2015 | 4.489 | 4.504 | 4.287 | 4.316 | 76,276 | -0.14(-3.08%) |
Jan 02, 2015 | 4.439 | 4.598 | 4.388 | 4.453 | 24,854 | -0.01(-0.16%) |
Dec 31, 2014 | 4.562 | 4.461 | 4.461 | 4.461 | 50,986 | -0.13(-2.83%) |
Dec 30, 2014 | 4.569 | 4.749 | 4.562 | 4.590 | 54,761 | +0.01(+0.16%) |
Dec 29, 2014 | 4.764 | 4.771 | 4.533 | 4.583 | 55,682 | -0.16(-3.35%) |
Dec 26, 2014 | 4.764 | 4.771 | 4.663 | 4.742 | 58,742 | +0.04(+0.92%) |
Dec 24, 2014 | 4.778 | 4.699 | 4.699 | 4.699 | 28,402 | +0.03(+0.62%) |
Dec 23, 2014 | 4.533 | 4.793 | 4.482 | 4.670 | 132,565 | +0.25(+5.55%) |
Dec 22, 2014 | 4.576 | 4.634 | 4.424 | 4.424 | 30,541 | -0.26(-5.55%) |
Dec 19, 2014 | 4.778 | 4.829 | 4.598 | 4.684 | 93,196 | -0.05(-1.07%) |
Dec 18, 2014 | 4.403 | 4.771 | 4.396 | 4.735 | 58,240 | +0.34(+7.72%) |
Dec 17, 2014 | 4.352 | 4.417 | 4.352 | 4.396 | 30,375 | -0.01(-0.16%) |
Dec 16, 2014 | 4.359 | 4.432 | 4.338 | 4.403 | 36,674 | -0.02(-0.49%) |
Dec 15, 2014 | 4.533 | 4.576 | 4.396 | 4.424 | 45,180 | -0.13(-2.85%) |
Dec 12, 2014 | 4.605 | 4.641 | 4.489 | 4.554 | 33,861 | -0.11(-2.32%) |
Dec 11, 2014 | 4.720 | 4.793 | 4.583 | 4.663 | 94,223 | -0.04(-0.92%) |
Dec 10, 2014 | 4.836 | 4.915 | 4.677 | 4.706 | 34,361 | -0.10(-2.10%) |
Dec 09, 2014 | 4.756 | 4.850 | 4.754 | 4.807 | 53,214 | +0.03(+0.60%) |
Dec 08, 2014 | 4.814 | 4.818 | 4.742 | 4.778 | 25,835 | -0.01(-0.15%) |
Dec 05, 2014 | 4.879 | 4.894 | 4.793 | 4.785 | 68,378 | -0.12(-2.50%) |
Dec 04, 2014 | 4.966 | 5.002 | 4.850 | 4.908 | 42,434 | +0.02(+0.44%) |
Dec 03, 2014 | 4.879 | 4.980 | 4.836 | 4.886 | 47,764 | +0.02(+0.45%) |
Dec 02, 2014 | 4.843 | 4.922 | 4.800 | 4.865 | 31,447 | +0.06(+1.35%) |
Dec 01, 2014 | 4.742 | 4.865 | 4.742 | 4.800 | 85,070 | +0.01(+0.30%) |
Nov 28, 2014 | 4.886 | 4.930 | 4.785 | 4.785 | 11,330 | -0.16(-3.21%) |
Nov 26, 2014 | 4.814 | 4.944 | 4.944 | 4.944 | 28,264 | +0.10(+2.09%) |
Nov 25, 2014 | 4.793 | 4.886 | 4.756 | 4.843 | 14,881 | +0.01(+0.15%) |
Nov 24, 2014 | 4.821 | 4.872 | 4.785 | 4.836 | 11,282 | -0.01(-0.15%) |
Nov 21, 2014 | 4.829 | 4.930 | 4.766 | 4.843 | 18,543 | +0.03(+0.60%) |
Nov 20, 2014 | 4.735 | 4.821 | 4.735 | 4.814 | 36,201 | +0.08(+1.68%) |
Nov 19, 2014 | 4.777 | 4.842 | 4.649 | 4.735 | 68,034 | -0.05(-1.05%) |
Nov 18, 2014 | 4.714 | 4.821 | 4.649 | 4.785 | 69,796 | +0.01(+0.15%) |
Nov 17, 2014 | 4.785 | 4.864 | 4.735 | 4.778 | 24,648 | +0.01(+0.30%) |
Nov 14, 2014 | 4.792 | 4.869 | 4.699 | 4.763 | 37,375 | +0.01(+0.30%) |
Nov 13, 2014 | 4.706 | 4.778 | 4.699 | 4.749 | 20,374 | +0.04(+0.91%) |
Nov 12, 2014 | 4.706 | 4.785 | 4.699 | 4.706 | 46,079 | +0.00(+0.00%) |
Nov 11, 2014 | 4.864 | 4.864 | 4.706 | 4.706 | 25,077 | -0.08(-1.64%) |
Nov 10, 2014 | 4.828 | 4.849 | 4.763 | 4.785 | 39,473 | -0.11(-2.19%) |
Nov 07, 2014 | 4.828 | 4.906 | 4.742 | 4.892 | 55,614 | +0.01(+0.15%) |
Nov 06, 2014 | 5.014 | 5.021 | 4.856 | 4.885 | 64,584 | -0.13(-2.57%) |
Nov 05, 2014 | 5.092 | 5.092 | 4.837 | 5.014 | 79,529 | -0.14(-2.77%) |
Nov 04, 2014 | 5.228 | 5.243 | 5.064 | 5.157 | 28,880 | -0.06(-1.10%) |
Nov 03, 2014 | 5.150 | 5.214 | 5.142 | 5.214 | 21,298 | +0.03(+0.55%) |
Oct 31, 2014 | 5.100 | 5.185 | 5.078 | 5.185 | 15,340 | +0.09(+1.68%) |
Oct 30, 2014 | 5.042 | 5.100 | 5.007 | 5.100 | 20,344 | +0.02(+0.42%) |
Oct 29, 2014 | 5.028 | 5.078 | 4.906 | 5.078 | 36,742 | +0.00(+0.00%) |
Oct 28, 2014 | 5.064 | 5.088 | 5.007 | 5.078 | 28,747 | +0.00(+0.00%) |
Oct 27, 2014 | 5.114 | 5.114 | 5.035 | 5.078 | 25,144 | -0.04(-0.70%) |
Oct 24, 2014 | 5.128 | 5.178 | 5.114 | 5.114 | 12,835 | -0.04(-0.69%) |
Oct 23, 2014 | 5.159 | 5.164 | 5.107 | 5.150 | 18,864 | +0.00(+0.00%) |
Oct 22, 2014 | 5.135 | 5.150 | 5.042 | 5.150 | 33,293 | -0.06(-1.23%) |
Oct 21, 2014 | 5.214 | 5.214 | 5.157 | 5.214 | 19,234 | +0.03(+0.55%) |
Oct 20, 2014 | 5.049 | 5.185 | 5.049 | 5.185 | 45,424 | +0.16(+3.28%) |
Oct 17, 2014 | 5.171 | 5.171 | 5.071 | 5.021 | 27,067 | +0.05(+1.01%) |
Oct 16, 2014 | 4.992 | 5.085 | 4.885 | 4.971 | 22,138 | +0.01(+0.14%) |
Oct 15, 2014 | 4.606 | 4.964 | 4.585 | 4.964 | 40,608 | +0.28(+5.95%) |
Oct 14, 2014 | 4.685 | 4.849 | 4.630 | 4.685 | 31,113 | -0.01(-0.30%) |
Oct 13, 2014 | 4.670 | 4.699 | 4.635 | 4.699 | 30,295 | -0.04(-0.90%) |
Oct 10, 2014 | 4.728 | 4.802 | 4.670 | 4.742 | 24,627 | +0.07(+1.53%) |
Oct 09, 2014 | 4.892 | 4.892 | 4.656 | 4.670 | 48,699 | -0.21(-4.39%) |
Oct 08, 2014 | 4.892 | 4.914 | 4.842 | 4.885 | 14,837 | +0.00(+0.00%) |
Oct 07, 2014 | 4.999 | 5.100 | 4.824 | 4.885 | 68,454 | -0.14(-2.85%) |
Oct 06, 2014 | 5.150 | 5.150 | 4.971 | 5.028 | 35,470 | -0.13(-2.50%) |
Oct 03, 2014 | 5.214 | 5.214 | 5.042 | 5.157 | 165,008 | -0.01(-0.28%) |
Oct 02, 2014 | 5.171 | 5.216 | 5.062 | 5.171 | 205,710 | +0.04(+0.84%) |
Oct 01, 2014 | 5.028 | 5.135 | 5.014 | 5.128 | 125,325 | +0.10(+1.99%) |
Sep 30, 2014 | 4.899 | 5.028 | 4.806 | 5.028 | 113,905 | +0.10(+2.03%) |
Sep 29, 2014 | 4.821 | 4.942 | 4.778 | 4.928 | 50,282 | +0.06(+1.17%) |
Sep 26, 2014 | 4.906 | 4.935 | 4.871 | 4.871 | 11,214 | +0.00(+0.00%) |
Sep 25, 2014 | 4.957 | 4.985 | 4.864 | 4.871 | 27,857 | -0.08(-1.59%) |
Sep 24, 2014 | 4.942 | 4.985 | 4.914 | 4.949 | 35,444 | +0.09(+1.76%) |
Sep 23, 2014 | 4.964 | 4.978 | 4.864 | 4.864 | 25,407 | -0.12(-2.44%) |
Sep 22, 2014 | 5.142 | 5.234 | 4.985 | 4.985 | 42,992 | -0.11(-2.24%) |
Sep 19, 2014 | 4.985 | 5.142 | 4.864 | 5.100 | 201,738 | +0.15(+3.03%) |
Sep 18, 2014 | 4.899 | 4.985 | 4.889 | 4.949 | 26,944 | +0.08(+1.62%) |
Sep 17, 2014 | 5.049 | 5.049 | 4.871 | 4.871 | 42,927 | -0.15(-2.99%) |
Sep 16, 2014 | 5.035 | 5.107 | 4.896 | 5.021 | 72,159 | +0.01(+0.29%) |
Sep 15, 2014 | 4.964 | 5.078 | 4.942 | 5.007 | 59,058 | +0.00(+0.00%) |
Sep 12, 2014 | 4.992 | 5.007 | 4.928 | 5.007 | 77,266 | +0.03(+0.57%) |
Sep 11, 2014 | 5.049 | 5.064 | 4.942 | 4.978 | 54,318 | -0.03(-0.57%) |
Sep 10, 2014 | 5.064 | 5.071 | 5.021 | 5.007 | 19,119 | -0.08(-1.55%) |
Sep 09, 2014 | 5.142 | 5.157 | 5.014 | 5.085 | 37,321 | -0.04(-0.70%) |
Sep 08, 2014 | 4.999 | 5.157 | 4.949 | 5.121 | 58,746 | +0.13(+2.58%) |
Sep 05, 2014 | 4.921 | 4.992 | 4.842 | 4.992 | 72,982 | +0.02(+0.43%) |
Sep 04, 2014 | 4.978 | 5.214 | 5.114 | 4.971 | 213,831 | -0.14(-2.80%) |
Sep 03, 2014 | 5.893 | 6.069 | 5.014 | 5.114 | 369,936 | -0.89(-14.88%) |
Sep 02, 2014 | 6.044 | 6.258 | 5.865 | 6.008 | 150,274 | +0.03(+0.48%) |
Aug 29, 2014 | 5.944 | 5.979 | 5.979 | 5.979 | 39,847 | +0.02(+0.36%) |
Aug 28, 2014 | 5.758 | 6.044 | 5.758 | 5.958 | 59,764 | +0.14(+2.33%) |
Aug 27, 2014 | 5.750 | 5.965 | 5.743 | 5.822 | 71,565 | +0.10(+1.75%) |
Aug 26, 2014 | 5.851 | 6.008 | 5.600 | 5.722 | 73,665 | -0.10(-1.72%) |
Aug 25, 2014 | 5.851 | 5.901 | 5.765 | 5.822 | 66,738 | +0.04(+0.74%) |
Aug 22, 2014 | 5.579 | 6.022 | 5.622 | 5.779 | 69,121 | +0.16(+2.80%) |
Aug 21, 2014 | 5.371 | 5.722 | 5.371 | 5.622 | 85,075 | +0.26(+4.80%) |
Aug 20, 2014 | 5.371 | 5.393 | 5.364 | 5.364 | 10,164 | -0.02(-0.40%) |
Aug 19, 2014 | 5.410 | 5.452 | 5.364 | 5.386 | 61,362 | -0.04(-0.66%) |
Aug 18, 2014 | 5.364 | 5.479 | 5.386 | 5.421 | 64,723 | +0.04(+0.66%) |
Aug 15, 2014 | 5.371 | 5.557 | 5.350 | 5.386 | 66,616 | +0.02(+0.40%) |
Aug 14, 2014 | 5.350 | 5.421 | 5.250 | 5.364 | 42,862 | +0.02(+0.40%) |
Aug 13, 2014 | 5.400 | 5.371 | 5.228 | 5.343 | 40,483 | -0.03(-0.53%) |
Aug 12, 2014 | 5.493 | 5.522 | 5.300 | 5.371 | 43,445 | -0.09(-1.70%) |
Aug 11, 2014 | 5.378 | 5.593 | 5.371 | 5.464 | 104,496 | +0.18(+3.38%) |
Aug 08, 2014 | 4.935 | 5.386 | 4.885 | 5.285 | 85,566 | +0.36(+7.41%) |
Aug 07, 2014 | 4.878 | 4.964 | 4.864 | 4.921 | 37,041 | -0.09(-1.71%) |
Aug 06, 2014 | 4.899 | 5.007 | 4.871 | 5.007 | 119,457 | +0.05(+1.01%) |
Aug 05, 2014 | 4.921 | 5.007 | 4.864 | 4.957 | 67,493 | +0.01(+0.29%) |
Aug 04, 2014 | 4.899 | 4.957 | 4.828 | 4.942 | 111,098 | +0.04(+0.73%) |
Aug 01, 2014 | 4.957 | 5.007 | 4.864 | 4.906 | 51,876 | -0.05(-1.01%) |
Jul 31, 2014 | 5.150 | 5.150 | 4.871 | 4.957 | 73,895 | -0.05(-1.00%) |
Jul 30, 2014 | 5.007 | 5.077 | 5.007 | 5.007 | 37,792 | +0.00(+0.00%) |
Jul 29, 2014 | 4.899 | 5.114 | 4.899 | 5.007 | 59,722 | +0.13(+2.64%) |
Jul 28, 2014 | 4.935 | 5.007 | 4.828 | 4.878 | 81,464 | -0.04(-0.87%) |
Jul 25, 2014 | 5.150 | 5.164 | 4.828 | 4.921 | 183,593 | -0.26(-4.97%) |
Jul 24, 2014 | 5.264 | 5.321 | 5.153 | 5.178 | 50,304 | -0.08(-1.50%) |
Jul 23, 2014 | 5.207 | 5.307 | 5.178 | 5.257 | 18,803 | +0.03(+0.55%) |
Jul 22, 2014 | 5.285 | 5.285 | 5.171 | 5.228 | 33,466 | +0.01(+0.27%) |
Jul 21, 2014 | 5.228 | 5.250 | 5.150 | 5.214 | 43,323 | -0.07(-1.35%) |
Jul 18, 2014 | 5.293 | 5.393 | 5.221 | 5.285 | 53,682 | -0.02(-0.40%) |
Jul 17, 2014 | 5.114 | 5.471 | 5.114 | 5.307 | 89,011 | +0.21(+4.21%) |
Jul 16, 2014 | 5.042 | 5.171 | 5.014 | 5.092 | 85,987 | +0.05(+0.99%) |
Jul 15, 2014 | 5.164 | 5.278 | 5.042 | 5.042 | 81,981 | -0.11(-2.08%) |
Jul 14, 2014 | 5.314 | 5.328 | 5.107 | 5.150 | 73,504 | -0.06(-1.10%) |
Jul 11, 2014 | 5.285 | 5.285 | 5.150 | 5.207 | 111,194 | -0.04(-0.68%) |
Jul 10, 2014 | 5.271 | 5.307 | 5.214 | 5.243 | 71,225 | -0.03(-0.54%) |
Jul 09, 2014 | 5.285 | 5.336 | 5.192 | 5.271 | 63,973 | +0.05(+0.96%) |
Jul 08, 2014 | 5.350 | 5.350 | 5.178 | 5.221 | 119,915 | -0.21(-3.95%) |
Jul 07, 2014 | 5.386 | 5.450 | 5.257 | 5.436 | 131,865 | +0.05(+0.93%) |
Jul 03, 2014 | 5.600 | 5.386 | 5.386 | 5.386 | 56,625 | -0.16(-2.84%) |
Jul 02, 2014 | 5.486 | 5.758 | 5.486 | 5.543 | 198,533 | -0.01(-0.26%) |