Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 6.270 | 6.450 | 5.950 | 5.950 | 13,426 | -0.20(-3.25%) |
Sep 29, 2015 | 6.030 | 6.230 | 6.000 | 6.150 | 4,229 | -0.01(-0.16%) |
Sep 28, 2015 | 6.260 | 6.490 | 5.961 | 6.160 | 17,888 | -0.11(-1.75%) |
Sep 25, 2015 | 6.420 | 6.500 | 6.250 | 6.270 | 10,625 | +0.10(+1.62%) |
Sep 24, 2015 | 6.250 | 6.450 | 6.080 | 6.170 | 9,002 | +0.00(+0.00%) |
Sep 23, 2015 | 6.470 | 6.550 | 6.010 | 6.170 | 26,091 | -0.35(-5.37%) |
Sep 22, 2015 | 6.560 | 6.690 | 6.520 | 6.520 | 13,820 | -0.20(-2.98%) |
Sep 21, 2015 | 6.650 | 6.920 | 6.650 | 6.720 | 5,115 | -0.23(-3.31%) |
Sep 18, 2015 | 6.870 | 6.950 | 6.570 | 6.950 | 5,519 | +0.23(+3.38%) |
Sep 17, 2015 | 6.790 | 6.790 | 6.610 | 6.723 | 6,071 | +0.19(+2.95%) |
Sep 16, 2015 | 7.100 | 7.100 | 6.530 | 6.530 | 6,915 | -0.06(-0.91%) |
Sep 15, 2015 | 6.590 | 6.890 | 6.520 | 6.590 | 12,249 | -0.15(-2.20%) |
Sep 14, 2015 | 6.930 | 7.170 | 6.600 | 6.738 | 14,075 | -0.20(-2.91%) |
Sep 11, 2015 | 7.000 | 7.200 | 6.910 | 6.940 | 10,978 | -0.12(-1.70%) |
Sep 10, 2015 | 7.000 | 7.100 | 7.000 | 7.060 | 2,302 | -0.10(-1.40%) |
Sep 09, 2015 | 6.880 | 7.190 | 6.602 | 7.160 | 11,388 | +0.17(+2.43%) |
Sep 08, 2015 | 7.090 | 7.220 | 6.820 | 6.990 | 8,003 | -0.02(-0.29%) |
Sep 04, 2015 | 6.700 | 7.010 | 7.010 | 7.010 | 10,200 | -0.02(-0.28%) |
Sep 03, 2015 | 6.820 | 7.180 | 6.690 | 7.030 | 6,208 | +0.22(+3.23%) |
Sep 02, 2015 | 6.940 | 6.940 | 6.270 | 6.810 | 48,443 | +0.10(+1.49%) |
Sep 01, 2015 | 7.160 | 7.160 | 6.550 | 6.710 | 25,100 | -0.55(-7.58%) |
Aug 31, 2015 | 7.200 | 7.540 | 7.190 | 7.260 | 9,202 | +0.05(+0.69%) |
Aug 28, 2015 | 7.378 | 7.380 | 7.200 | 7.210 | 21,687 | -0.19(-2.57%) |
Aug 27, 2015 | 7.510 | 7.540 | 7.330 | 7.400 | 17,198 | -0.14(-1.86%) |
Aug 26, 2015 | 7.850 | 7.980 | 7.380 | 7.540 | 21,056 | -0.31(-3.95%) |
Aug 25, 2015 | 8.000 | 8.000 | 7.497 | 7.850 | 6,647 | -0.04(-0.51%) |
Aug 24, 2015 | 7.800 | 7.960 | 7.160 | 7.890 | 10,238 | -0.16(-1.99%) |
Aug 21, 2015 | 8.250 | 8.335 | 8.026 | 8.050 | 10,450 | -0.27(-3.24%) |
Aug 20, 2015 | 8.400 | 8.890 | 8.100 | 8.320 | 24,580 | +0.12(+1.46%) |
Aug 19, 2015 | 8.590 | 8.950 | 7.820 | 8.200 | 93,033 | -0.19(-2.26%) |
Aug 18, 2015 | 9.180 | 9.180 | 8.390 | 8.390 | 8,149 | -0.81(-8.80%) |
Aug 17, 2015 | 9.410 | 9.410 | 8.761 | 9.200 | 16,087 | -0.11(-1.18%) |
Aug 14, 2015 | 10.62 | 10.62 | 8.510 | 9.310 | 46,364 | -0.96(-9.35%) |
Aug 13, 2015 | 10.30 | 10.92 | 10.14 | 10.27 | 32,527 | +0.11(+1.08%) |
Aug 12, 2015 | 10.05 | 10.49 | 9.850 | 10.16 | 33,267 | +0.16(+1.60%) |
Aug 11, 2015 | 10.30 | 10.50 | 9.980 | 10.00 | 11,954 | -0.27(-2.63%) |
Aug 10, 2015 | 9.800 | 10.47 | 9.800 | 10.27 | 5,864 | +0.51(+5.23%) |
Aug 07, 2015 | 9.750 | 10.48 | 9.640 | 9.760 | 10,442 | -0.07(-0.71%) |
Aug 06, 2015 | 11.13 | 11.13 | 9.760 | 9.830 | 25,682 | -0.66(-6.29%) |
Aug 05, 2015 | 10.79 | 10.79 | 10.08 | 10.49 | 2,839 | +0.42(+4.17%) |
Aug 04, 2015 | 10.23 | 11.06 | 10.02 | 10.07 | 20,762 | -0.10(-1.01%) |
Aug 03, 2015 | 11.28 | 11.28 | 10.00 | 10.17 | 34,267 | -0.83(-7.52%) |
Jul 31, 2015 | 11.10 | 11.40 | 10.99 | 11.00 | 47,585 | -0.05(-0.45%) |
Jul 30, 2015 | 10.55 | 11.19 | 10.30 | 11.05 | 63,115 | +0.45(+4.25%) |
Jul 29, 2015 | 9.020 | 10.74 | 9.020 | 10.60 | 73,429 | +1.59(+17.65%) |
Jul 28, 2015 | 8.650 | 9.090 | 8.600 | 9.010 | 26,982 | +0.18(+2.07%) |
Jul 27, 2015 | 8.500 | 8.860 | 8.450 | 8.827 | 6,294 | +0.33(+3.85%) |
Jul 24, 2015 | 8.670 | 8.830 | 8.370 | 8.500 | 11,928 | -0.37(-4.17%) |
Jul 23, 2015 | 8.400 | 8.880 | 8.400 | 8.870 | 9,834 | +0.03(+0.34%) |
Jul 22, 2015 | 8.730 | 8.840 | 8.730 | 8.840 | 540 | +0.15(+1.73%) |
Jul 21, 2015 | 8.650 | 8.690 | 8.278 | 8.690 | 12,554 | +0.05(+0.58%) |
Jul 20, 2015 | 8.892 | 8.892 | 8.500 | 8.640 | 13,502 | -0.25(-2.81%) |
Jul 17, 2015 | 8.750 | 8.940 | 8.480 | 8.890 | 12,105 | +0.29(+3.37%) |
Jul 16, 2015 | 8.840 | 8.890 | 8.550 | 8.600 | 3,948 | -0.14(-1.64%) |
Jul 15, 2015 | 8.740 | 8.850 | 8.600 | 8.743 | 7,929 | +0.38(+4.58%) |
Jul 14, 2015 | 9.210 | 9.210 | 8.350 | 8.360 | 23,204 | -0.65(-7.21%) |
Jul 13, 2015 | 9.190 | 9.420 | 9.000 | 9.010 | 46,385 | -0.06(-0.64%) |
Jul 10, 2015 | 8.720 | 9.210 | 8.720 | 9.068 | 40,715 | +0.51(+5.93%) |
Jul 09, 2015 | 8.480 | 8.820 | 8.250 | 8.560 | 43,012 | +0.36(+4.39%) |
Jul 08, 2015 | 8.250 | 8.990 | 7.980 | 8.200 | 83,721 | +0.37(+4.78%) |
Jul 07, 2015 | 7.800 | 7.830 | 7.420 | 7.826 | 6,350 | -0.12(-1.56%) |
Jul 06, 2015 | 7.930 | 7.970 | 7.930 | 7.950 | 1,373 | +0.02(+0.25%) |
Jul 02, 2015 | 7.970 | 7.930 | 7.930 | 7.930 | 1,100 | +0.06(+0.76%) |
Jul 01, 2015 | 8.010 | 8.010 | 7.600 | 7.870 | 6,117 | +0.02(+0.25%) |
Jun 30, 2015 | 7.900 | 8.000 | 7.710 | 7.850 | 6,264 | +0.22(+2.88%) |
Jun 29, 2015 | 7.940 | 7.940 | 7.590 | 7.630 | 3,801 | -0.16(-2.05%) |
Jun 26, 2015 | 7.590 | 7.930 | 7.590 | 7.790 | 6,685 | +0.19(+2.50%) |
Jun 25, 2015 | 7.600 | 7.600 | 7.600 | 7.600 | 412 | -0.24(-3.12%) |
Jun 24, 2015 | 7.880 | 7.950 | 7.610 | 7.845 | 3,352 | -0.04(-0.44%) |
Jun 23, 2015 | 7.870 | 7.880 | 7.750 | 7.880 | 3,624 | +0.01(+0.13%) |
Jun 22, 2015 | 7.700 | 7.870 | 7.660 | 7.870 | 5,952 | +0.25(+3.28%) |
Jun 19, 2015 | 7.720 | 7.720 | 7.590 | 7.620 | 1,698 | +0.16(+2.14%) |
Jun 18, 2015 | 7.400 | 7.820 | 7.170 | 7.460 | 4,554 | +0.24(+3.32%) |
Jun 17, 2015 | 7.179 | 7.800 | 7.179 | 7.220 | 17,575 | -0.17(-2.37%) |
Jun 16, 2015 | 7.470 | 7.480 | 7.378 | 7.395 | 1,619 | -0.10(-1.27%) |
Jun 15, 2015 | 7.400 | 7.500 | 7.400 | 7.490 | 6,435 | +0.00(+0.00%) |
Jun 12, 2015 | 7.400 | 7.490 | 7.400 | 7.490 | 3,605 | +0.19(+2.60%) |
Jun 11, 2015 | 7.344 | 7.344 | 7.300 | 7.300 | 1,453 | +0.00(+0.00%) |
Jun 10, 2015 | 7.330 | 7.490 | 7.300 | 7.300 | 1,906 | -0.05(-0.68%) |
Jun 09, 2015 | 7.450 | 7.490 | 7.250 | 7.350 | 5,407 | -0.10(-1.34%) |
Jun 08, 2015 | 7.490 | 7.490 | 7.220 | 7.450 | 7,258 | +0.23(+3.19%) |
Jun 05, 2015 | 7.154 | 7.520 | 7.154 | 7.220 | 3,862 | +0.07(+0.98%) |
Jun 04, 2015 | 7.290 | 7.530 | 7.150 | 7.150 | 5,341 | -0.13(-1.79%) |
Jun 03, 2015 | 7.230 | 7.280 | 7.040 | 7.280 | 2,289 | +0.04(+0.55%) |
Jun 02, 2015 | 6.998 | 7.240 | 6.960 | 7.240 | 4,272 | +0.28(+4.02%) |
Jun 01, 2015 | 7.300 | 7.300 | 6.770 | 6.960 | 5,525 | -0.34(-4.66%) |
May 29, 2015 | 7.190 | 7.300 | 7.190 | 7.300 | 1,958 | +0.00(+0.00%) |
May 28, 2015 | 7.200 | 7.300 | 6.980 | 7.300 | 24,170 | +0.10(+1.39%) |
May 27, 2015 | 6.980 | 7.300 | 6.900 | 7.200 | 10,641 | +0.08(+1.12%) |
May 26, 2015 | 7.040 | 7.160 | 6.782 | 7.120 | 18,597 | -0.21(-2.86%) |
May 22, 2015 | 7.150 | 7.330 | 7.330 | 7.330 | 10,700 | +0.10(+1.38%) |
May 21, 2015 | 7.960 | 7.960 | 7.230 | 7.230 | 29,304 | -0.90(-11.07%) |
May 20, 2015 | 8.490 | 8.690 | 8.120 | 8.130 | 24,522 | -0.36(-4.24%) |
May 19, 2015 | 8.200 | 8.490 | 8.079 | 8.490 | 50,186 | +0.46(+5.73%) |
May 18, 2015 | 7.350 | 8.200 | 7.350 | 8.030 | 46,193 | +0.66(+8.96%) |
May 15, 2015 | 7.420 | 7.420 | 7.080 | 7.370 | 9,159 | +0.05(+0.68%) |
May 14, 2015 | 7.550 | 7.550 | 7.295 | 7.320 | 47,811 | +0.20(+2.81%) |
May 13, 2015 | 6.700 | 8.050 | 6.700 | 7.120 | 263,967 | +1.47(+26.02%) |
May 12, 2015 | 5.800 | 5.805 | 5.530 | 5.650 | 4,821 | -0.25(-4.24%) |
May 11, 2015 | 5.780 | 5.960 | 5.500 | 5.900 | 4,849 | +0.22(+3.88%) |
May 08, 2015 | 5.690 | 5.690 | 5.600 | 5.680 | 6,300 | -0.04(-0.61%) |
May 07, 2015 | 5.900 | 6.010 | 5.715 | 5.715 | 6,888 | -0.08(-1.47%) |
May 06, 2015 | 6.258 | 6.292 | 5.620 | 5.800 | 42,061 | -0.50(-7.94%) |
May 05, 2015 | 6.400 | 6.450 | 6.250 | 6.300 | 5,077 | -0.06(-0.94%) |
May 04, 2015 | 6.460 | 6.600 | 6.360 | 6.360 | 8,359 | -0.15(-2.30%) |
May 01, 2015 | 6.440 | 6.660 | 6.400 | 6.510 | 13,274 | +0.14(+2.20%) |
Apr 30, 2015 | 6.490 | 6.580 | 6.370 | 6.370 | 7,623 | -0.18(-2.75%) |
Apr 29, 2015 | 6.150 | 6.990 | 6.150 | 6.550 | 30,478 | +0.43(+7.03%) |
Apr 28, 2015 | 6.130 | 6.130 | 6.100 | 6.120 | 3,450 | -0.17(-2.73%) |
Apr 27, 2015 | 6.120 | 6.480 | 6.120 | 6.292 | 15,648 | -0.02(-0.29%) |
Apr 24, 2015 | 6.160 | 6.384 | 6.113 | 6.310 | 12,660 | +0.06(+0.96%) |
Apr 23, 2015 | 6.460 | 6.550 | 6.180 | 6.250 | 13,350 | -0.07(-1.11%) |
Apr 22, 2015 | 6.220 | 6.320 | 6.110 | 6.320 | 7,202 | +0.19(+3.10%) |
Apr 21, 2015 | 6.130 | 6.130 | 6.120 | 6.130 | 4,300 | +0.08(+1.32%) |
Apr 20, 2015 | 6.030 | 6.110 | 5.970 | 6.050 | 20,073 | +0.00(+0.00%) |
Apr 17, 2015 | 6.080 | 6.080 | 5.900 | 6.050 | 2,064 | -0.13(-2.10%) |
Apr 16, 2015 | 5.850 | 6.300 | 5.850 | 6.180 | 1,761 | -0.01(-0.16%) |
Apr 15, 2015 | 6.100 | 6.520 | 6.100 | 6.190 | 31,715 | +0.19(+3.17%) |
Apr 14, 2015 | 6.110 | 6.110 | 5.940 | 6.000 | 17,531 | +0.02(+0.33%) |
Apr 13, 2015 | 5.990 | 5.990 | 5.980 | 5.980 | 1,262 | -0.09(-1.48%) |
Apr 10, 2015 | 6.000 | 6.082 | 6.000 | 6.070 | 831 | +0.08(+1.34%) |
Apr 09, 2015 | 6.020 | 6.234 | 5.900 | 5.990 | 11,890 | -0.31(-4.92%) |
Apr 08, 2015 | 6.300 | 6.300 | 6.300 | 6.300 | 475 | -0.02(-0.32%) |
Apr 07, 2015 | 6.200 | 6.550 | 6.200 | 6.320 | 8,181 | -0.23(-3.51%) |
Apr 06, 2015 | 6.950 | 6.950 | 6.330 | 6.550 | 1,772 | +0.43(+7.03%) |
Apr 02, 2015 | 6.550 | 6.120 | 6.120 | 6.120 | 3,700 | -0.18(-2.86%) |
Apr 01, 2015 | 6.300 | 6.300 | 6.300 | 6.300 | 500 | +0.01(+0.20%) |
Mar 31, 2015 | 6.550 | 6.570 | 6.287 | 6.287 | 5,993 | -0.46(-6.85%) |
Mar 30, 2015 | 6.206 | 6.750 | 6.206 | 6.750 | 1,580 | -0.12(-1.75%) |
Mar 27, 2015 | 6.960 | 6.960 | 6.313 | 6.870 | 1,751 | -0.09(-1.29%) |
Mar 26, 2015 | 6.070 | 6.960 | 5.970 | 6.960 | 16,131 | +0.91(+15.04%) |
Mar 25, 2015 | 6.090 | 6.090 | 6.050 | 6.050 | 1,450 | -0.39(-6.06%) |
Mar 23, 2015 | 6.440 | 6.440 | 6.440 | 6.440 | 16 | -0.08(-1.23%) |
Mar 20, 2015 | 6.600 | 6.620 | 6.520 | 6.520 | 1,580 | -0.08(-1.21%) |
Mar 19, 2015 | 6.580 | 6.600 | 6.580 | 6.600 | 1,753 | +0.15(+2.34%) |
Mar 18, 2015 | 6.700 | 6.700 | 6.449 | 6.449 | 1,203 | -0.34(-5.02%) |
Mar 17, 2015 | 6.550 | 6.790 | 6.550 | 6.790 | 960 | +0.24(+3.66%) |
Mar 16, 2015 | 6.969 | 7.054 | 6.550 | 6.550 | 2,947 | -0.30(-4.38%) |
Mar 13, 2015 | 6.900 | 7.114 | 6.850 | 6.850 | 1,455 | +0.05(+0.73%) |
Mar 11, 2015 | 7.200 | 6.800 | 6.800 | 6.800 | 1 | -0.16(-2.31%) |
Mar 10, 2015 | 6.853 | 6.966 | 6.853 | 6.961 | 555 | +0.17(+2.47%) |
Mar 09, 2015 | 7.060 | 7.060 | 6.793 | 6.793 | 1,256 | -0.26(-3.65%) |
Mar 06, 2015 | 7.100 | 7.200 | 7.050 | 7.050 | 997 | +0.00(+0.00%) |
Mar 05, 2015 | 7.051 | 7.051 | 7.050 | 7.050 | 736 | +0.05(+0.72%) |
Mar 04, 2015 | 6.963 | 7.000 | 6.963 | 7.000 | 655 | +0.12(+1.74%) |
Mar 03, 2015 | 6.760 | 7.150 | 6.700 | 6.880 | 3,188 | -0.12(-1.71%) |
Mar 02, 2015 | 6.650 | 7.070 | 6.650 | 7.000 | 2,036 | +0.35(+5.26%) |
Feb 27, 2015 | 6.600 | 6.650 | 6.570 | 6.650 | 1,100 | -0.25(-3.62%) |
Feb 26, 2015 | 6.900 | 6.900 | 6.900 | 6.900 | 599 | -0.10(-1.43%) |
Feb 25, 2015 | 7.180 | 7.180 | 6.820 | 7.000 | 4,082 | -0.01(-0.13%) |
Feb 24, 2015 | 6.593 | 7.050 | 6.390 | 7.009 | 9,625 | +0.33(+4.99%) |
Feb 23, 2015 | 6.550 | 6.676 | 6.550 | 6.676 | 492 | -0.02(-0.36%) |
Feb 19, 2015 | 6.700 | 6.700 | 6.700 | 6.700 | 40 | +0.35(+5.51%) |
Feb 18, 2015 | 6.130 | 6.656 | 6.130 | 6.350 | 608 | +0.00(+0.00%) |
Feb 17, 2015 | 6.000 | 6.750 | 5.710 | 6.350 | 6,012 | +0.06(+0.91%) |
Feb 13, 2015 | 6.800 | 6.293 | 6.293 | 6.293 | 1,900 | -0.56(-8.14%) |
Feb 12, 2015 | 6.580 | 7.220 | 6.580 | 6.850 | 12,646 | +0.27(+4.11%) |
Feb 11, 2015 | 6.600 | 6.750 | 6.530 | 6.580 | 5,085 | -0.16(-2.34%) |
Feb 10, 2015 | 6.620 | 6.810 | 6.610 | 6.737 | 7,246 | +0.14(+2.08%) |
Feb 09, 2015 | 6.920 | 6.920 | 6.600 | 6.600 | 9,632 | +0.05(+0.76%) |
Feb 06, 2015 | 6.350 | 6.920 | 6.350 | 6.550 | 20,419 | +0.53(+8.80%) |
Feb 05, 2015 | 6.010 | 6.020 | 6.010 | 6.020 | 308 | -0.08(-1.31%) |
Feb 04, 2015 | 6.000 | 6.100 | 6.000 | 6.100 | 4,316 | +0.13(+2.18%) |
Feb 03, 2015 | 5.820 | 5.970 | 5.810 | 5.970 | 4,356 | -0.02(-0.33%) |
Feb 02, 2015 | 6.060 | 6.060 | 5.880 | 5.990 | 3,644 | -0.03(-0.50%) |
Jan 30, 2015 | 6.076 | 6.340 | 6.000 | 6.020 | 2,300 | -0.40(-6.23%) |
Jan 29, 2015 | 6.010 | 6.490 | 6.010 | 6.420 | 500 | +0.42(+7.00%) |
Jan 28, 2015 | 6.210 | 6.210 | 5.760 | 6.000 | 3,929 | -0.55(-8.40%) |
Jan 27, 2015 | 6.560 | 6.564 | 6.550 | 6.550 | 820 | +0.00(+0.00%) |
Jan 26, 2015 | 6.250 | 6.860 | 5.710 | 6.550 | 7,949 | +0.05(+0.77%) |
Jan 23, 2015 | 6.550 | 6.620 | 6.440 | 6.500 | 4,953 | +0.00(+0.00%) |
Jan 22, 2015 | 6.780 | 6.780 | 6.420 | 6.500 | 11,304 | +0.06(+0.93%) |
Jan 21, 2015 | 5.970 | 6.490 | 5.960 | 6.440 | 13,227 | +0.69(+12.00%) |
Jan 20, 2015 | 5.400 | 5.750 | 5.360 | 5.750 | 12,163 | +0.37(+6.88%) |
Jan 16, 2015 | 5.150 | 5.400 | 5.150 | 5.380 | 1,800 | +0.28(+5.49%) |
Jan 15, 2015 | 5.100 | 5.180 | 5.080 | 5.100 | 12,900 | +0.01(+0.20%) |
Jan 14, 2015 | 5.091 | 5.200 | 5.080 | 5.090 | 9,502 | -0.02(-0.39%) |
Jan 13, 2015 | 5.120 | 5.120 | 5.110 | 5.110 | 1,350 | -0.17(-3.22%) |
Jan 12, 2015 | 5.180 | 5.430 | 5.180 | 5.280 | 5,651 | +0.20(+3.94%) |
Jan 09, 2015 | 5.010 | 5.200 | 5.010 | 5.080 | 3,725 | +0.06(+1.20%) |
Jan 08, 2015 | 5.010 | 5.090 | 5.010 | 5.020 | 2,212 | -0.11(-2.12%) |
Jan 07, 2015 | 5.200 | 5.200 | 5.129 | 5.129 | 661 | -0.39(-7.09%) |
Jan 06, 2015 | 5.200 | 5.520 | 5.200 | 5.520 | 800 | +0.32(+6.15%) |
Jan 05, 2015 | 5.000 | 5.400 | 4.990 | 5.200 | 3,327 | +0.08(+1.56%) |
Jan 02, 2015 | 5.300 | 5.300 | 5.050 | 5.120 | 2,702 | +0.26(+5.35%) |
Dec 31, 2014 | 4.900 | 4.860 | 4.860 | 4.860 | 8,200 | -0.09(-1.82%) |
Dec 30, 2014 | 5.090 | 5.350 | 4.950 | 4.950 | 1,497 | +0.04(+0.81%) |
Dec 29, 2014 | 4.860 | 5.070 | 4.860 | 4.910 | 1,032 | +0.09(+1.87%) |
Dec 26, 2014 | 4.820 | 4.820 | 4.820 | 4.820 | 400 | -0.18(-3.60%) |
Dec 24, 2014 | 5.070 | 5.000 | 5.000 | 5.000 | 1,900 | -0.08(-1.52%) |
Dec 23, 2014 | 5.077 | 5.077 | 5.077 | 5.077 | 1,004 | +0.08(+1.54%) |
Dec 22, 2014 | 4.800 | 5.050 | 4.770 | 5.000 | 6,353 | -0.01(-0.12%) |
Dec 19, 2014 | 4.990 | 5.006 | 4.990 | 5.006 | 3,588 | +0.29(+6.23%) |
Dec 18, 2014 | 5.040 | 5.040 | 4.713 | 4.713 | 860 | -0.33(-6.50%) |
Dec 16, 2014 | 4.880 | 5.040 | 5.040 | 5.040 | 5 | -0.03(-0.59%) |
Dec 15, 2014 | 4.820 | 5.120 | 4.770 | 5.070 | 2,355 | +0.14(+2.84%) |
Dec 12, 2014 | 5.180 | 5.270 | 4.730 | 4.930 | 17,061 | -0.44(-8.19%) |
Dec 11, 2014 | 4.740 | 5.440 | 4.670 | 5.370 | 32,332 | +0.73(+15.73%) |
Dec 10, 2014 | 4.720 | 4.780 | 4.630 | 4.640 | 9,829 | -0.01(-0.21%) |
Dec 09, 2014 | 4.635 | 4.730 | 4.635 | 4.650 | 3,301 | -0.07(-1.47%) |
Dec 08, 2014 | 4.660 | 4.720 | 4.630 | 4.720 | 2,707 | +0.02(+0.41%) |
Dec 05, 2014 | 4.860 | 4.860 | 4.700 | 4.700 | 4,276 | -0.12(-2.49%) |
Dec 04, 2014 | 4.870 | 4.870 | 4.810 | 4.820 | 4,010 | -0.01(-0.26%) |
Dec 03, 2014 | 4.890 | 4.890 | 4.833 | 4.833 | 831 | +0.05(+1.10%) |
Dec 01, 2014 | 4.760 | 4.780 | 4.780 | 4.780 | 20 | -0.11(-2.25%) |
Nov 28, 2014 | 4.890 | 4.890 | 4.890 | 4.890 | 600 | -0.01(-0.20%) |
Nov 26, 2014 | 4.800 | 4.900 | 4.900 | 4.900 | 2,200 | +0.05(+1.03%) |
Nov 25, 2014 | 5.030 | 5.030 | 4.680 | 4.850 | 8,115 | +0.05(+1.04%) |
Nov 24, 2014 | 4.728 | 4.800 | 4.710 | 4.800 | 2,410 | +0.14(+2.95%) |
Nov 21, 2014 | 4.662 | 4.662 | 4.662 | 4.662 | 150 | -0.29(-5.81%) |
Nov 20, 2014 | 5.019 | 5.019 | 4.850 | 4.950 | 2,547 | +0.22(+4.65%) |
Nov 19, 2014 | 5.090 | 5.090 | 4.730 | 4.730 | 1,840 | -0.37(-7.25%) |
Nov 18, 2014 | 5.090 | 5.100 | 5.060 | 5.100 | 2,159 | +0.07(+1.39%) |
Nov 17, 2014 | 5.290 | 5.290 | 4.980 | 5.030 | 338 | +0.23(+4.79%) |
Nov 14, 2014 | 4.800 | 4.800 | 4.800 | 4.800 | 200 | +0.04(+0.84%) |
Nov 13, 2014 | 5.000 | 5.000 | 4.710 | 4.760 | 6,136 | -0.01(-0.21%) |
Nov 12, 2014 | 4.720 | 4.770 | 4.680 | 4.770 | 3,351 | +0.11(+2.36%) |
Nov 11, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 303 | -0.34(-6.80%) |
Nov 10, 2014 | 4.748 | 5.000 | 4.720 | 5.000 | 2,496 | +0.41(+8.93%) |
Nov 05, 2014 | 4.590 | 4.590 | 4.590 | 4.590 | 49 | -0.38(-7.65%) |
Nov 03, 2014 | 4.830 | 4.970 | 4.970 | 4.970 | 1,900 | +0.04(+0.81%) |
Oct 31, 2014 | 4.930 | 4.930 | 4.930 | 4.930 | 350 | +0.03(+0.66%) |
Oct 30, 2014 | 4.897 | 4.897 | 4.897 | 4.897 | 100 | +0.27(+5.78%) |
Oct 27, 2014 | 4.650 | 4.630 | 4.630 | 4.630 | 2,900 | +0.03(+0.65%) |
Oct 24, 2014 | 4.580 | 4.800 | 4.580 | 4.600 | 3,678 | +0.01(+0.22%) |
Oct 23, 2014 | 4.720 | 4.740 | 4.550 | 4.590 | 2,266 | -0.23(-4.77%) |
Oct 22, 2014 | 4.990 | 4.990 | 4.550 | 4.820 | 4,400 | -0.05(-1.04%) |
Oct 21, 2014 | 5.000 | 5.000 | 4.812 | 4.871 | 559 | +0.07(+1.48%) |
Oct 20, 2014 | 4.800 | 4.730 | 4.730 | 4.800 | 1,300 | +0.07(+1.48%) |
Oct 17, 2014 | 4.730 | 4.810 | 4.650 | 4.730 | 6,165 | -0.12(-2.47%) |
Oct 16, 2014 | 4.380 | 4.850 | 4.380 | 4.850 | 403 | +0.40(+8.99%) |
Oct 15, 2014 | 4.450 | 4.900 | 4.450 | 4.450 | 368 | +0.11(+2.53%) |
Oct 14, 2014 | 4.150 | 4.500 | 4.150 | 4.340 | 3,855 | +0.29(+7.16%) |
Oct 13, 2014 | 4.070 | 4.090 | 4.050 | 4.050 | 1,110 | +0.09(+2.27%) |
Oct 10, 2014 | 4.170 | 4.170 | 3.960 | 3.960 | 2,776 | -0.17(-4.12%) |
Oct 09, 2014 | 4.180 | 4.180 | 4.130 | 4.130 | 637 | -0.16(-3.73%) |
Oct 08, 2014 | 4.320 | 4.520 | 4.290 | 4.290 | 4,468 | -0.13(-2.94%) |
Oct 07, 2014 | 4.600 | 4.600 | 4.420 | 4.420 | 2,801 | -0.28(-5.96%) |
Oct 06, 2014 | 4.630 | 4.720 | 4.630 | 4.700 | 644 | -0.08(-1.67%) |
Oct 03, 2014 | 4.780 | 4.780 | 4.780 | 4.780 | 3,001 | +0.08(+1.70%) |
Oct 02, 2014 | 4.810 | 4.810 | 4.700 | 4.700 | 1,000 | -0.11(-2.31%) |