Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.470 | 4.850 | 4.470 | 4.800 | 38,240 | +0.29(+6.43%) |
Aug 28, 2015 | 4.360 | 4.580 | 4.360 | 4.510 | 57,055 | +0.08(+1.81%) |
Aug 27, 2015 | 4.420 | 4.450 | 4.322 | 4.430 | 74,926 | +0.07(+1.61%) |
Aug 26, 2015 | 4.440 | 4.440 | 4.000 | 4.360 | 44,867 | +0.01(+0.23%) |
Aug 25, 2015 | 4.500 | 4.584 | 4.150 | 4.350 | 152,232 | -0.15(-3.33%) |
Aug 24, 2015 | 4.300 | 4.550 | 4.250 | 4.500 | 196,829 | -0.21(-4.46%) |
Aug 21, 2015 | 4.700 | 4.780 | 4.670 | 4.710 | 42,587 | -0.02(-0.42%) |
Aug 20, 2015 | 4.620 | 4.730 | 4.550 | 4.730 | 36,087 | +0.13(+2.83%) |
Aug 19, 2015 | 4.651 | 4.730 | 4.600 | 4.600 | 4,413 | -0.16(-3.36%) |
Aug 18, 2015 | 4.630 | 4.770 | 4.500 | 4.760 | 8,232 | +0.20(+4.39%) |
Aug 17, 2015 | 4.765 | 4.800 | 4.530 | 4.560 | 5,520 | -0.20(-4.20%) |
Aug 14, 2015 | 4.810 | 4.850 | 4.630 | 4.760 | 13,092 | +0.07(+1.49%) |
Aug 13, 2015 | 4.540 | 4.810 | 4.520 | 4.690 | 23,243 | +0.09(+1.96%) |
Aug 12, 2015 | 4.350 | 4.600 | 4.300 | 4.600 | 54,456 | +0.37(+8.75%) |
Aug 11, 2015 | 4.050 | 4.350 | 4.050 | 4.230 | 26,861 | +0.01(+0.24%) |
Aug 10, 2015 | 4.150 | 4.260 | 4.120 | 4.220 | 17,400 | +0.08(+1.93%) |
Aug 07, 2015 | 4.230 | 4.230 | 4.090 | 4.140 | 7,681 | +0.06(+1.47%) |
Aug 06, 2015 | 3.950 | 4.150 | 3.420 | 4.080 | 173,787 | -0.17(-4.00%) |
Aug 05, 2015 | 4.350 | 4.350 | 4.223 | 4.250 | 24,407 | -0.08(-1.85%) |
Aug 04, 2015 | 4.350 | 4.460 | 4.310 | 4.330 | 3,959 | -0.07(-1.61%) |
Aug 03, 2015 | 4.480 | 4.600 | 4.360 | 4.401 | 14,418 | -0.15(-3.27%) |
Jul 31, 2015 | 4.580 | 4.580 | 4.550 | 4.550 | 1,317 | -0.07(-1.52%) |
Jul 30, 2015 | 4.630 | 4.630 | 4.574 | 4.620 | 2,101 | +0.03(+0.58%) |
Jul 29, 2015 | 4.550 | 4.600 | 4.550 | 4.593 | 3,106 | +0.02(+0.51%) |
Jul 28, 2015 | 4.640 | 4.680 | 4.560 | 4.570 | 4,554 | -0.02(-0.44%) |
Jul 27, 2015 | 4.599 | 4.640 | 4.550 | 4.590 | 18,544 | -0.06(-1.29%) |
Jul 24, 2015 | 4.670 | 4.700 | 4.610 | 4.650 | 6,318 | -0.05(-1.06%) |
Jul 23, 2015 | 4.780 | 4.780 | 4.690 | 4.700 | 2,208 | +0.01(+0.21%) |
Jul 22, 2015 | 4.750 | 4.790 | 4.690 | 4.690 | 5,491 | -0.10(-2.09%) |
Jul 21, 2015 | 4.800 | 4.800 | 4.700 | 4.790 | 10,427 | +0.00(+0.00%) |
Jul 20, 2015 | 4.790 | 4.795 | 4.700 | 4.790 | 9,457 | +0.07(+1.48%) |
Jul 17, 2015 | 4.670 | 4.720 | 4.670 | 4.720 | 918 | -0.01(-0.21%) |
Jul 16, 2015 | 4.790 | 4.860 | 4.480 | 4.730 | 54,862 | -0.08(-1.66%) |
Jul 15, 2015 | 4.810 | 4.810 | 4.766 | 4.810 | 2,376 | +0.00(+0.00%) |
Jul 14, 2015 | 4.700 | 4.810 | 4.570 | 4.810 | 31,714 | +0.06(+1.26%) |
Jul 13, 2015 | 4.688 | 4.880 | 4.672 | 4.750 | 28,828 | -0.10(-2.06%) |
Jul 10, 2015 | 4.827 | 4.850 | 4.790 | 4.850 | 12,694 | +0.14(+2.97%) |
Jul 09, 2015 | 4.720 | 4.780 | 4.675 | 4.710 | 18,054 | -0.01(-0.21%) |
Jul 08, 2015 | 4.850 | 4.850 | 4.631 | 4.720 | 14,661 | -0.11(-2.28%) |
Jul 07, 2015 | 4.800 | 4.870 | 4.741 | 4.830 | 8,119 | +0.01(+0.21%) |
Jul 06, 2015 | 4.730 | 4.820 | 4.640 | 4.820 | 4,842 | +0.09(+1.90%) |
Jul 02, 2015 | 4.660 | 4.730 | 4.730 | 4.730 | 6,300 | +0.03(+0.64%) |
Jul 01, 2015 | 4.700 | 4.760 | 4.700 | 4.700 | 3,717 | +0.01(+0.21%) |
Jun 30, 2015 | 4.690 | 4.700 | 4.600 | 4.690 | 8,202 | +0.00(+0.00%) |
Jun 29, 2015 | 4.561 | 4.720 | 4.561 | 4.690 | 13,179 | +0.14(+3.08%) |
Jun 26, 2015 | 4.801 | 4.920 | 4.550 | 4.550 | 50,938 | -0.38(-7.71%) |
Jun 25, 2015 | 4.920 | 4.963 | 4.840 | 4.930 | 8,879 | -0.07(-1.40%) |
Jun 24, 2015 | 4.990 | 5.000 | 4.880 | 5.000 | 10,090 | -0.07(-1.38%) |
Jun 23, 2015 | 5.106 | 5.106 | 4.980 | 5.070 | 65,435 | -0.05(-0.98%) |
Jun 22, 2015 | 5.048 | 5.130 | 5.010 | 5.120 | 22,640 | +0.07(+1.39%) |
Jun 19, 2015 | 4.910 | 5.050 | 4.860 | 5.050 | 62,586 | +0.24(+4.99%) |
Jun 18, 2015 | 4.800 | 4.890 | 4.800 | 4.810 | 12,470 | +0.00(+0.00%) |
Jun 17, 2015 | 4.820 | 4.860 | 4.780 | 4.810 | 11,415 | -0.03(-0.62%) |
Jun 16, 2015 | 4.866 | 4.866 | 4.800 | 4.840 | 9,895 | -0.06(-1.22%) |
Jun 15, 2015 | 4.801 | 4.920 | 4.801 | 4.900 | 9,845 | +0.08(+1.66%) |
Jun 12, 2015 | 4.920 | 4.920 | 4.800 | 4.820 | 15,482 | -0.09(-1.83%) |
Jun 11, 2015 | 4.910 | 4.940 | 4.910 | 4.910 | 5,676 | +0.00(+0.00%) |
Jun 10, 2015 | 4.970 | 5.000 | 4.810 | 4.910 | 52,329 | +0.01(+0.20%) |
Jun 09, 2015 | 4.960 | 4.990 | 4.900 | 4.900 | 19,500 | -0.05(-1.01%) |
Jun 08, 2015 | 4.870 | 4.990 | 4.700 | 4.950 | 21,520 | +0.01(+0.20%) |
Jun 05, 2015 | 4.930 | 4.960 | 4.680 | 4.940 | 45,766 | +0.09(+1.86%) |
Jun 04, 2015 | 4.730 | 4.950 | 4.642 | 4.850 | 52,582 | +0.06(+1.25%) |
Jun 03, 2015 | 4.760 | 4.800 | 4.750 | 4.790 | 10,121 | +0.04(+0.84%) |
Jun 02, 2015 | 4.800 | 4.800 | 4.740 | 4.750 | 11,470 | -0.03(-0.63%) |
Jun 01, 2015 | 4.680 | 4.800 | 4.640 | 4.780 | 37,849 | +0.12(+2.58%) |
May 29, 2015 | 4.660 | 4.710 | 4.630 | 4.660 | 19,167 | -0.05(-1.06%) |
May 28, 2015 | 4.630 | 4.720 | 4.600 | 4.710 | 77,488 | +0.16(+3.52%) |
May 27, 2015 | 4.520 | 4.670 | 4.520 | 4.550 | 45,829 | +0.01(+0.26%) |
May 26, 2015 | 4.470 | 4.590 | 4.460 | 4.538 | 50,345 | +0.03(+0.62%) |
May 22, 2015 | 4.500 | 4.510 | 4.510 | 4.510 | 29,800 | +0.06(+1.35%) |
May 21, 2015 | 4.500 | 4.500 | 4.420 | 4.450 | 38,670 | -0.04(-0.86%) |
May 20, 2015 | 4.462 | 4.520 | 4.450 | 4.488 | 38,585 | +0.06(+1.32%) |
May 19, 2015 | 4.460 | 4.520 | 4.430 | 4.430 | 22,604 | -0.02(-0.45%) |
May 18, 2015 | 4.420 | 4.530 | 4.420 | 4.450 | 29,834 | -0.03(-0.67%) |
May 15, 2015 | 4.540 | 4.610 | 4.400 | 4.480 | 109,990 | -0.02(-0.44%) |
May 14, 2015 | 4.500 | 4.693 | 4.420 | 4.500 | 99,021 | -0.01(-0.22%) |
May 13, 2015 | 4.660 | 4.690 | 4.500 | 4.510 | 57,964 | -0.15(-3.22%) |
May 12, 2015 | 4.521 | 4.660 | 4.500 | 4.660 | 11,211 | +0.03(+0.65%) |
May 11, 2015 | 4.500 | 4.660 | 4.350 | 4.630 | 31,760 | +0.03(+0.65%) |
May 08, 2015 | 4.571 | 4.676 | 4.220 | 4.600 | 51,652 | -0.12(-2.54%) |
May 07, 2015 | 4.740 | 4.740 | 4.600 | 4.720 | 11,925 | -0.02(-0.42%) |
May 06, 2015 | 4.310 | 4.740 | 4.000 | 4.740 | 138,670 | +0.33(+7.48%) |
May 05, 2015 | 4.660 | 4.660 | 4.400 | 4.410 | 23,627 | -0.20(-4.34%) |
May 04, 2015 | 4.580 | 4.617 | 4.401 | 4.610 | 19,417 | -0.05(-1.07%) |
May 01, 2015 | 4.586 | 4.660 | 4.530 | 4.660 | 1,781 | +0.13(+2.87%) |
Apr 30, 2015 | 4.647 | 4.680 | 4.530 | 4.530 | 5,555 | -0.14(-3.00%) |
Apr 29, 2015 | 4.600 | 4.730 | 4.550 | 4.670 | 14,422 | +0.07(+1.52%) |
Apr 28, 2015 | 4.660 | 4.740 | 4.600 | 4.600 | 10,220 | -0.10(-2.13%) |
Apr 27, 2015 | 4.740 | 4.740 | 4.600 | 4.700 | 16,741 | -0.04(-0.84%) |
Apr 24, 2015 | 4.669 | 4.740 | 4.650 | 4.740 | 11,206 | +0.07(+1.50%) |
Apr 23, 2015 | 4.690 | 4.730 | 4.670 | 4.670 | 10,344 | -0.06(-1.27%) |
Apr 22, 2015 | 4.600 | 4.766 | 4.600 | 4.730 | 20,886 | +0.05(+1.07%) |
Apr 21, 2015 | 4.650 | 4.680 | 4.650 | 4.680 | 4,428 | +0.11(+2.41%) |
Apr 20, 2015 | 4.610 | 4.700 | 4.550 | 4.570 | 17,392 | +0.02(+0.44%) |
Apr 17, 2015 | 4.609 | 4.610 | 4.510 | 4.550 | 13,592 | -0.06(-1.30%) |
Apr 16, 2015 | 4.560 | 4.740 | 4.550 | 4.610 | 8,088 | -0.09(-1.91%) |
Apr 15, 2015 | 4.540 | 4.740 | 4.510 | 4.700 | 5,093 | +0.09(+1.95%) |
Apr 14, 2015 | 4.611 | 4.727 | 4.610 | 4.610 | 11,301 | -0.09(-2.02%) |
Apr 13, 2015 | 4.643 | 4.740 | 4.643 | 4.705 | 2,851 | -0.04(-0.74%) |
Apr 10, 2015 | 4.706 | 4.740 | 4.625 | 4.740 | 8,361 | +0.03(+0.64%) |
Apr 09, 2015 | 4.670 | 4.710 | 4.599 | 4.710 | 2,103 | +0.00(+0.00%) |
Apr 08, 2015 | 4.710 | 4.740 | 4.610 | 4.710 | 6,035 | +0.08(+1.73%) |
Apr 07, 2015 | 4.600 | 4.700 | 4.600 | 4.630 | 9,349 | +0.03(+0.65%) |
Apr 06, 2015 | 4.740 | 4.740 | 4.600 | 4.600 | 11,139 | -0.13(-2.75%) |
Apr 02, 2015 | 4.650 | 4.730 | 4.730 | 4.730 | 10,900 | +0.16(+3.50%) |
Apr 01, 2015 | 4.670 | 4.690 | 4.560 | 4.570 | 12,371 | -0.03(-0.65%) |
Mar 31, 2015 | 4.714 | 4.714 | 4.520 | 4.600 | 11,682 | -0.13(-2.75%) |
Mar 30, 2015 | 4.790 | 4.900 | 4.660 | 4.730 | 3,833 | +0.04(+0.85%) |
Mar 27, 2015 | 4.790 | 4.860 | 4.650 | 4.690 | 3,919 | -0.03(-0.64%) |
Mar 26, 2015 | 4.561 | 4.760 | 4.561 | 4.720 | 8,370 | +0.06(+1.29%) |
Mar 25, 2015 | 4.710 | 4.710 | 4.534 | 4.660 | 9,071 | -0.14(-2.92%) |
Mar 24, 2015 | 4.730 | 4.800 | 4.650 | 4.800 | 14,290 | +0.08(+1.69%) |
Mar 23, 2015 | 4.810 | 4.850 | 4.610 | 4.720 | 19,855 | -0.08(-1.67%) |
Mar 20, 2015 | 4.710 | 4.920 | 4.710 | 4.800 | 4,166 | +0.00(+0.00%) |
Mar 19, 2015 | 4.840 | 4.970 | 4.740 | 4.800 | 5,336 | +0.01(+0.21%) |
Mar 18, 2015 | 4.790 | 4.900 | 4.684 | 4.790 | 14,336 | -0.03(-0.62%) |
Mar 17, 2015 | 4.800 | 4.850 | 4.700 | 4.820 | 7,419 | -0.02(-0.41%) |
Mar 16, 2015 | 4.860 | 4.896 | 4.650 | 4.840 | 31,120 | -0.06(-1.22%) |
Mar 13, 2015 | 4.846 | 4.980 | 4.770 | 4.900 | 7,831 | +0.02(+0.41%) |
Mar 12, 2015 | 4.930 | 4.990 | 4.670 | 4.880 | 56,392 | -0.02(-0.41%) |
Mar 11, 2015 | 4.780 | 4.990 | 4.780 | 4.900 | 42,991 | +0.01(+0.20%) |
Mar 10, 2015 | 4.860 | 4.950 | 4.773 | 4.890 | 25,876 | -0.01(-0.20%) |
Mar 09, 2015 | 4.890 | 5.050 | 4.735 | 4.900 | 81,876 | +0.01(+0.20%) |
Mar 06, 2015 | 4.890 | 4.980 | 4.658 | 4.890 | 101,826 | +0.07(+1.45%) |
Mar 05, 2015 | 4.600 | 4.950 | 4.536 | 4.820 | 164,056 | +0.25(+5.47%) |
Mar 04, 2015 | 4.670 | 4.670 | 4.500 | 4.570 | 15,417 | -0.10(-2.14%) |
Mar 03, 2015 | 4.540 | 4.799 | 4.450 | 4.670 | 46,747 | +0.22(+4.94%) |
Mar 02, 2015 | 4.418 | 4.670 | 4.390 | 4.450 | 74,238 | +0.04(+0.91%) |
Feb 27, 2015 | 4.470 | 4.550 | 4.380 | 4.410 | 12,379 | -0.13(-2.86%) |
Feb 26, 2015 | 4.430 | 4.560 | 4.430 | 4.540 | 12,322 | +0.08(+1.79%) |
Feb 25, 2015 | 4.460 | 4.470 | 4.367 | 4.460 | 26,355 | +0.07(+1.59%) |
Feb 24, 2015 | 4.310 | 4.390 | 4.190 | 4.390 | 24,062 | +0.11(+2.57%) |
Feb 23, 2015 | 4.170 | 4.380 | 4.140 | 4.280 | 14,817 | +0.08(+1.93%) |
Feb 20, 2015 | 4.124 | 4.200 | 4.124 | 4.199 | 6,258 | +0.09(+2.17%) |
Feb 19, 2015 | 4.105 | 4.180 | 4.100 | 4.110 | 7,272 | -0.02(-0.48%) |
Feb 18, 2015 | 4.120 | 4.229 | 4.110 | 4.130 | 6,346 | -0.02(-0.48%) |
Feb 17, 2015 | 4.300 | 4.300 | 4.103 | 4.150 | 15,562 | -0.15(-3.49%) |
Feb 13, 2015 | 4.220 | 4.300 | 4.300 | 4.300 | 10,800 | +0.12(+2.87%) |
Feb 12, 2015 | 4.140 | 4.219 | 4.140 | 4.180 | 6,300 | +0.00(+0.00%) |
Feb 11, 2015 | 4.220 | 4.220 | 4.080 | 4.180 | 13,009 | +0.01(+0.24%) |
Feb 10, 2015 | 4.160 | 4.230 | 4.100 | 4.170 | 9,726 | +0.00(+0.11%) |
Feb 09, 2015 | 4.151 | 4.200 | 4.150 | 4.166 | 6,034 | -0.03(-0.82%) |
Feb 06, 2015 | 4.210 | 4.210 | 4.150 | 4.200 | 1,716 | -0.01(-0.24%) |
Feb 05, 2015 | 4.120 | 4.230 | 4.120 | 4.210 | 4,320 | +0.09(+2.18%) |
Feb 04, 2015 | 4.150 | 4.199 | 4.120 | 4.120 | 4,339 | -0.05(-1.20%) |
Feb 03, 2015 | 4.120 | 4.230 | 4.090 | 4.170 | 14,728 | +0.09(+2.21%) |
Feb 02, 2015 | 4.090 | 4.090 | 4.010 | 4.080 | 19,179 | -0.01(-0.24%) |
Jan 30, 2015 | 4.061 | 4.180 | 4.050 | 4.090 | 16,553 | -0.14(-3.31%) |
Jan 29, 2015 | 4.050 | 4.230 | 4.050 | 4.230 | 8,727 | +0.18(+4.44%) |
Jan 28, 2015 | 4.140 | 4.140 | 4.030 | 4.050 | 19,298 | -0.10(-2.41%) |
Jan 27, 2015 | 4.250 | 4.260 | 4.120 | 4.150 | 15,420 | -0.10(-2.35%) |
Jan 26, 2015 | 4.280 | 4.340 | 4.140 | 4.250 | 7,690 | +0.00(+0.00%) |
Jan 23, 2015 | 4.260 | 4.300 | 4.120 | 4.250 | 9,927 | -0.02(-0.47%) |
Jan 22, 2015 | 4.204 | 4.300 | 4.200 | 4.270 | 11,629 | +0.02(+0.47%) |
Jan 21, 2015 | 4.220 | 4.310 | 4.110 | 4.250 | 14,519 | +0.00(+0.00%) |
Jan 20, 2015 | 4.310 | 4.360 | 4.250 | 4.250 | 11,515 | -0.06(-1.39%) |
Jan 16, 2015 | 4.240 | 4.310 | 4.230 | 4.310 | 11,344 | -0.01(-0.23%) |
Jan 15, 2015 | 4.230 | 4.370 | 4.040 | 4.320 | 23,044 | +0.07(+1.60%) |
Jan 14, 2015 | 4.230 | 4.252 | 4.230 | 4.252 | 6,511 | +0.00(+0.05%) |
Jan 13, 2015 | 4.250 | 4.320 | 4.250 | 4.250 | 11,573 | +0.00(+0.00%) |
Jan 12, 2015 | 4.250 | 4.250 | 4.240 | 4.250 | 8,011 | -0.02(-0.47%) |
Jan 09, 2015 | 4.320 | 4.320 | 4.210 | 4.270 | 21,279 | -0.06(-1.39%) |
Jan 08, 2015 | 4.260 | 4.345 | 4.050 | 4.330 | 27,833 | +0.21(+5.10%) |
Jan 07, 2015 | 4.110 | 4.250 | 4.100 | 4.120 | 22,870 | +0.00(+0.00%) |
Jan 06, 2015 | 4.200 | 4.240 | 4.100 | 4.120 | 15,454 | -0.12(-2.83%) |
Jan 05, 2015 | 4.220 | 4.240 | 4.150 | 4.240 | 12,624 | +0.02(+0.47%) |
Jan 02, 2015 | 4.150 | 4.240 | 4.080 | 4.220 | 26,298 | +0.08(+1.93%) |
Dec 31, 2014 | 4.050 | 4.140 | 4.140 | 4.140 | 64,800 | +0.10(+2.48%) |
Dec 30, 2014 | 4.000 | 4.050 | 4.000 | 4.040 | 59,022 | +0.01(+0.24%) |
Dec 29, 2014 | 4.050 | 4.050 | 3.990 | 4.030 | 45,776 | +0.01(+0.25%) |
Dec 26, 2014 | 3.980 | 4.050 | 3.955 | 4.020 | 20,059 | +0.00(+0.00%) |
Dec 24, 2014 | 4.080 | 4.020 | 4.020 | 4.020 | 15,500 | -0.03(-0.74%) |
Dec 23, 2014 | 4.070 | 4.084 | 4.040 | 4.050 | 18,221 | -0.01(-0.24%) |
Dec 22, 2014 | 3.970 | 4.110 | 3.970 | 4.060 | 29,526 | +0.09(+2.26%) |
Dec 19, 2014 | 4.170 | 4.210 | 3.970 | 3.970 | 12,204 | -0.26(-6.15%) |
Dec 18, 2014 | 4.170 | 4.304 | 4.080 | 4.230 | 42,655 | +0.00(+0.00%) |
Dec 17, 2014 | 4.100 | 4.230 | 4.040 | 4.230 | 32,403 | +0.06(+1.44%) |
Dec 16, 2014 | 4.010 | 4.200 | 3.850 | 4.170 | 127,526 | +0.05(+1.21%) |
Dec 15, 2014 | 4.100 | 4.170 | 4.100 | 4.120 | 31,909 | -0.03(-0.72%) |
Dec 12, 2014 | 4.060 | 4.200 | 3.980 | 4.150 | 26,441 | +0.04(+0.97%) |
Dec 11, 2014 | 4.120 | 4.190 | 4.010 | 4.110 | 21,355 | +0.04(+0.98%) |
Dec 10, 2014 | 4.131 | 4.170 | 4.060 | 4.070 | 9,991 | -0.08(-1.93%) |
Dec 09, 2014 | 4.070 | 4.170 | 4.000 | 4.150 | 14,406 | +0.07(+1.72%) |
Dec 08, 2014 | 4.020 | 4.160 | 4.020 | 4.080 | 37,777 | +0.09(+2.26%) |
Dec 05, 2014 | 3.900 | 4.030 | 3.890 | 3.990 | 137,736 | +0.09(+2.31%) |
Dec 04, 2014 | 3.890 | 3.930 | 3.850 | 3.900 | 12,212 | +0.01(+0.26%) |
Dec 03, 2014 | 4.000 | 4.030 | 3.890 | 3.890 | 25,503 | -0.09(-2.26%) |
Dec 02, 2014 | 4.038 | 4.110 | 3.940 | 3.980 | 27,766 | -0.07(-1.73%) |
Dec 01, 2014 | 4.050 | 4.070 | 3.910 | 4.050 | 16,781 | -0.01(-0.25%) |
Nov 28, 2014 | 4.080 | 4.129 | 4.000 | 4.060 | 14,986 | +0.07(+1.75%) |
Nov 26, 2014 | 3.910 | 3.990 | 3.990 | 3.990 | 46,200 | +0.10(+2.57%) |
Nov 25, 2014 | 3.990 | 4.000 | 3.840 | 3.890 | 27,635 | -0.06(-1.52%) |
Nov 24, 2014 | 3.930 | 4.000 | 3.801 | 3.950 | 28,869 | -0.02(-0.50%) |
Nov 21, 2014 | 3.990 | 4.010 | 3.944 | 3.970 | 15,490 | -0.01(-0.25%) |
Nov 20, 2014 | 4.070 | 4.070 | 3.930 | 3.980 | 15,275 | -0.05(-1.24%) |
Nov 19, 2014 | 4.060 | 4.140 | 4.030 | 4.030 | 10,399 | -0.03(-0.74%) |
Nov 18, 2014 | 4.060 | 4.070 | 4.050 | 4.060 | 6,701 | +0.00(+0.00%) |
Nov 17, 2014 | 4.100 | 4.140 | 4.050 | 4.060 | 9,352 | -0.05(-1.22%) |
Nov 14, 2014 | 4.080 | 4.130 | 4.080 | 4.110 | 4,480 | +0.00(+0.00%) |
Nov 13, 2014 | 4.140 | 4.180 | 4.050 | 4.110 | 22,055 | +0.01(+0.24%) |
Nov 12, 2014 | 4.170 | 4.190 | 4.090 | 4.100 | 14,778 | -0.05(-1.20%) |
Nov 11, 2014 | 4.153 | 4.230 | 4.130 | 4.150 | 5,582 | +0.00(+0.00%) |
Nov 10, 2014 | 4.180 | 4.230 | 4.100 | 4.150 | 19,769 | -0.07(-1.66%) |
Nov 07, 2014 | 4.210 | 4.280 | 4.119 | 4.220 | 27,315 | -0.03(-0.71%) |
Nov 06, 2014 | 4.350 | 4.430 | 4.150 | 4.250 | 30,670 | -0.16(-3.52%) |
Nov 05, 2014 | 4.430 | 4.490 | 4.350 | 4.405 | 10,979 | +0.06(+1.26%) |
Nov 04, 2014 | 4.340 | 4.430 | 4.330 | 4.350 | 15,169 | -0.05(-1.14%) |
Nov 03, 2014 | 4.500 | 4.500 | 4.400 | 4.400 | 5,067 | -0.09(-2.00%) |
Oct 31, 2014 | 4.381 | 4.500 | 4.305 | 4.490 | 39,407 | +0.00(+0.00%) |
Oct 30, 2014 | 4.410 | 4.500 | 4.190 | 4.490 | 32,500 | +0.01(+0.20%) |
Oct 29, 2014 | 4.010 | 4.500 | 4.010 | 4.481 | 122,682 | +0.48(+12.02%) |
Oct 28, 2014 | 3.970 | 4.027 | 3.950 | 4.000 | 8,190 | -0.01(-0.25%) |
Oct 27, 2014 | 3.950 | 3.900 | 3.900 | 4.010 | 10,136 | +0.11(+2.82%) |
Oct 24, 2014 | 3.920 | 4.010 | 3.900 | 3.900 | 7,871 | -0.04(-1.02%) |
Oct 23, 2014 | 4.000 | 4.020 | 3.910 | 3.940 | 8,645 | +0.02(+0.51%) |
Oct 22, 2014 | 4.084 | 4.084 | 3.920 | 3.920 | 9,551 | -0.13(-3.21%) |
Oct 21, 2014 | 4.020 | 4.220 | 4.020 | 4.050 | 10,961 | +0.01(+0.25%) |
Oct 20, 2014 | 4.090 | 4.090 | 3.997 | 4.040 | 4,178 | -0.03(-0.74%) |
Oct 17, 2014 | 4.000 | 4.140 | 3.950 | 4.070 | 17,457 | +0.13(+3.30%) |
Oct 16, 2014 | 3.789 | 3.940 | 3.789 | 3.940 | 27,763 | +0.04(+1.03%) |
Oct 15, 2014 | 3.850 | 3.930 | 3.840 | 3.900 | 20,402 | +0.07(+1.83%) |
Oct 14, 2014 | 3.960 | 3.980 | 3.830 | 3.830 | 18,565 | -0.01(-0.26%) |
Oct 13, 2014 | 4.170 | 4.170 | 3.800 | 3.840 | 29,499 | -0.26(-6.34%) |
Oct 10, 2014 | 4.120 | 4.120 | 4.050 | 4.100 | 14,828 | -0.03(-0.73%) |
Oct 09, 2014 | 4.200 | 4.280 | 4.090 | 4.130 | 30,504 | -0.01(-0.26%) |
Oct 08, 2014 | 4.190 | 4.280 | 4.141 | 4.141 | 42,445 | +0.00(+0.01%) |
Oct 07, 2014 | 4.210 | 4.330 | 4.090 | 4.140 | 27,428 | -0.04(-0.96%) |
Oct 06, 2014 | 4.280 | 4.330 | 4.156 | 4.180 | 27,020 | -0.07(-1.65%) |
Oct 03, 2014 | 4.380 | 4.440 | 4.250 | 4.250 | 19,065 | -0.07(-1.62%) |
Oct 02, 2014 | 4.420 | 4.420 | 4.270 | 4.320 | 18,983 | -0.05(-1.14%) |
Oct 01, 2014 | 4.480 | 4.500 | 4.280 | 4.370 | 31,861 | -0.08(-1.80%) |
Sep 30, 2014 | 4.490 | 4.500 | 4.390 | 4.450 | 96,251 | +0.00(+0.00%) |
Sep 29, 2014 | 4.380 | 4.490 | 4.265 | 4.450 | 20,562 | -0.05(-1.11%) |
Sep 26, 2014 | 4.300 | 4.500 | 4.300 | 4.500 | 138,925 | +0.05(+1.12%) |
Sep 25, 2014 | 4.250 | 4.490 | 4.250 | 4.450 | 48,047 | +0.18(+4.22%) |
Sep 24, 2014 | 4.360 | 4.390 | 4.260 | 4.270 | 1,663 | -0.08(-1.84%) |
Sep 23, 2014 | 4.350 | 4.450 | 4.310 | 4.350 | 5,732 | +0.15(+3.57%) |
Sep 22, 2014 | 4.150 | 4.380 | 4.150 | 4.200 | 44,403 | +0.05(+1.20%) |
Sep 19, 2014 | 4.530 | 4.600 | 4.150 | 4.150 | 39,648 | -0.35(-7.78%) |
Sep 18, 2014 | 4.520 | 4.640 | 4.444 | 4.500 | 109,537 | -0.02(-0.44%) |
Sep 17, 2014 | 4.380 | 4.570 | 4.380 | 4.520 | 27,092 | +0.08(+1.80%) |
Sep 16, 2014 | 4.600 | 4.600 | 4.200 | 4.440 | 144,921 | -0.10(-2.20%) |
Sep 15, 2014 | 4.600 | 4.560 | 4.450 | 4.540 | 15,909 | -0.02(-0.44%) |
Sep 12, 2014 | 4.590 | 4.600 | 4.425 | 4.560 | 15,453 | -0.02(-0.44%) |
Sep 11, 2014 | 4.440 | 4.600 | 4.170 | 4.580 | 31,767 | +0.01(+0.22%) |
Sep 10, 2014 | 4.510 | 4.690 | 4.510 | 4.570 | 66,112 | -0.01(-0.22%) |
Sep 09, 2014 | 4.460 | 4.600 | 4.360 | 4.580 | 55,416 | +0.03(+0.66%) |
Sep 08, 2014 | 4.520 | 4.600 | 4.500 | 4.550 | 130,419 | -0.03(-0.66%) |
Sep 05, 2014 | 4.500 | 4.600 | 4.360 | 4.580 | 57,170 | +0.13(+2.92%) |
Sep 04, 2014 | 4.430 | 4.600 | 4.430 | 4.450 | 112,321 | -0.01(-0.22%) |
Sep 03, 2014 | 4.260 | 4.600 | 4.260 | 4.460 | 123,764 | +0.13(+3.00%) |