Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 5.830 | 6.150 | 5.814 | 6.000 | 147,031 | +0.20(+3.45%) |
Feb 26, 2015 | 5.700 | 5.830 | 5.660 | 5.800 | 49,397 | +0.11(+1.93%) |
Feb 25, 2015 | 5.540 | 5.735 | 5.530 | 5.690 | 24,114 | +0.18(+3.27%) |
Feb 24, 2015 | 5.580 | 5.720 | 5.510 | 5.510 | 42,094 | -0.24(-4.17%) |
Feb 23, 2015 | 5.870 | 5.990 | 5.590 | 5.750 | 150,727 | -0.05(-0.86%) |
Feb 20, 2015 | 5.710 | 6.000 | 5.610 | 5.800 | 136,993 | +0.08(+1.40%) |
Feb 19, 2015 | 5.210 | 5.749 | 5.200 | 5.720 | 268,847 | +0.47(+8.95%) |
Feb 18, 2015 | 5.160 | 5.300 | 5.000 | 5.250 | 130,492 | +0.12(+2.34%) |
Feb 17, 2015 | 5.140 | 5.200 | 4.950 | 5.130 | 107,034 | -0.01(-0.19%) |
Feb 13, 2015 | 5.230 | 5.140 | 5.140 | 5.140 | 384,500 | -0.11(-2.10%) |
Feb 12, 2015 | 4.780 | 5.780 | 4.780 | 5.250 | 1,444,211 | +1.15(+28.05%) |
Feb 11, 2015 | 4.060 | 4.340 | 4.060 | 4.100 | 56,280 | +0.05(+1.23%) |
Feb 10, 2015 | 4.106 | 4.120 | 4.020 | 4.050 | 20,105 | -0.05(-1.22%) |
Feb 09, 2015 | 4.050 | 4.190 | 4.050 | 4.100 | 12,276 | -0.02(-0.49%) |
Feb 06, 2015 | 4.000 | 4.180 | 3.990 | 4.120 | 37,278 | +0.14(+3.52%) |
Feb 05, 2015 | 3.950 | 4.050 | 3.950 | 3.980 | 25,221 | -0.01(-0.25%) |
Feb 04, 2015 | 4.097 | 4.110 | 3.960 | 3.990 | 22,489 | -0.11(-2.68%) |
Feb 03, 2015 | 4.020 | 4.150 | 4.020 | 4.100 | 6,843 | +0.10(+2.50%) |
Feb 02, 2015 | 4.120 | 4.120 | 3.985 | 4.000 | 33,229 | -0.07(-1.72%) |
Jan 30, 2015 | 4.260 | 4.260 | 4.070 | 4.070 | 18,118 | -0.19(-4.46%) |
Jan 29, 2015 | 4.343 | 4.400 | 4.260 | 4.260 | 22,967 | -0.07(-1.62%) |
Jan 28, 2015 | 4.280 | 4.400 | 4.280 | 4.330 | 18,969 | +0.05(+1.17%) |
Jan 27, 2015 | 4.230 | 4.350 | 4.200 | 4.280 | 58,468 | +0.03(+0.71%) |
Jan 26, 2015 | 4.200 | 4.250 | 4.140 | 4.250 | 51,878 | +0.08(+1.92%) |
Jan 23, 2015 | 4.120 | 4.220 | 4.120 | 4.170 | 20,529 | +0.02(+0.48%) |
Jan 22, 2015 | 4.100 | 4.180 | 4.050 | 4.150 | 32,976 | +0.04(+0.97%) |
Jan 21, 2015 | 4.090 | 4.140 | 4.090 | 4.110 | 3,309 | -0.05(-1.20%) |
Jan 20, 2015 | 4.100 | 4.220 | 4.000 | 4.160 | 25,772 | +0.12(+2.97%) |
Jan 16, 2015 | 4.090 | 4.120 | 4.000 | 4.040 | 13,437 | -0.10(-2.42%) |
Jan 15, 2015 | 4.100 | 4.160 | 4.050 | 4.140 | 23,191 | -0.01(-0.24%) |
Jan 14, 2015 | 4.050 | 4.220 | 4.050 | 4.150 | 51,106 | +0.12(+2.98%) |
Jan 13, 2015 | 4.080 | 4.150 | 3.960 | 4.030 | 57,781 | -0.02(-0.49%) |
Jan 12, 2015 | 4.210 | 4.230 | 4.030 | 4.050 | 18,260 | -0.11(-2.64%) |
Jan 09, 2015 | 4.010 | 4.230 | 3.940 | 4.160 | 47,426 | +0.16(+4.00%) |
Jan 08, 2015 | 4.090 | 4.150 | 3.970 | 4.000 | 32,706 | -0.03(-0.74%) |
Jan 07, 2015 | 3.910 | 4.100 | 3.910 | 4.030 | 29,989 | +0.10(+2.54%) |
Jan 06, 2015 | 4.030 | 4.070 | 3.910 | 3.930 | 34,060 | -0.18(-4.38%) |
Jan 05, 2015 | 4.220 | 4.220 | 3.980 | 4.110 | 37,737 | -0.08(-1.91%) |
Jan 02, 2015 | 4.230 | 4.230 | 4.020 | 4.190 | 8,786 | +0.02(+0.48%) |
Dec 31, 2014 | 3.980 | 4.170 | 4.170 | 4.170 | 53,400 | +0.17(+4.25%) |
Dec 30, 2014 | 4.140 | 4.200 | 3.900 | 4.000 | 170,713 | -0.19(-4.53%) |
Dec 29, 2014 | 4.310 | 4.310 | 4.110 | 4.190 | 28,632 | -0.04(-0.94%) |
Dec 26, 2014 | 4.200 | 4.270 | 4.190 | 4.230 | 23,745 | +0.03(+0.71%) |
Dec 24, 2014 | 4.260 | 4.200 | 4.200 | 4.200 | 1,700 | -0.06(-1.41%) |
Dec 23, 2014 | 4.050 | 4.350 | 4.040 | 4.260 | 50,690 | +0.22(+5.45%) |
Dec 22, 2014 | 4.000 | 4.140 | 4.000 | 4.040 | 49,133 | +0.04(+1.00%) |
Dec 19, 2014 | 3.830 | 4.120 | 3.830 | 4.000 | 52,911 | +0.15(+3.90%) |
Dec 18, 2014 | 3.980 | 3.980 | 3.820 | 3.850 | 36,073 | -0.13(-3.27%) |
Dec 17, 2014 | 4.080 | 4.100 | 3.937 | 3.980 | 26,491 | +0.08(+2.05%) |
Dec 16, 2014 | 4.010 | 4.090 | 3.890 | 3.900 | 27,430 | -0.17(-4.18%) |
Dec 15, 2014 | 3.880 | 4.080 | 3.880 | 4.070 | 82,257 | +0.17(+4.36%) |
Dec 12, 2014 | 3.960 | 4.040 | 3.880 | 3.900 | 52,544 | -0.11(-2.75%) |
Dec 11, 2014 | 4.390 | 4.390 | 3.990 | 4.010 | 100,590 | -0.34(-7.81%) |
Dec 10, 2014 | 4.500 | 4.500 | 4.320 | 4.350 | 33,272 | +0.00(+0.00%) |
Dec 09, 2014 | 4.310 | 4.400 | 4.300 | 4.350 | 40,309 | -0.01(-0.23%) |
Dec 08, 2014 | 4.330 | 4.470 | 4.310 | 4.360 | 72,923 | +0.05(+1.16%) |
Dec 05, 2014 | 4.190 | 4.380 | 4.190 | 4.310 | 64,273 | +0.01(+0.23%) |
Dec 04, 2014 | 4.310 | 4.340 | 4.120 | 4.300 | 29,791 | +0.00(+0.00%) |
Dec 03, 2014 | 4.170 | 4.390 | 4.170 | 4.300 | 35,119 | +0.13(+3.24%) |
Dec 02, 2014 | 4.000 | 4.200 | 4.000 | 4.165 | 23,310 | +0.17(+4.38%) |
Dec 01, 2014 | 4.190 | 4.200 | 3.990 | 3.990 | 39,821 | -0.22(-5.23%) |
Nov 28, 2014 | 4.261 | 4.370 | 4.200 | 4.210 | 18,448 | -0.17(-3.88%) |
Nov 26, 2014 | 4.350 | 4.380 | 4.380 | 4.380 | 10,000 | +0.06(+1.39%) |
Nov 25, 2014 | 4.350 | 4.390 | 4.240 | 4.320 | 29,604 | +0.02(+0.47%) |
Nov 24, 2014 | 3.980 | 4.310 | 3.980 | 4.300 | 119,100 | +0.32(+8.04%) |
Nov 21, 2014 | 4.100 | 4.100 | 3.950 | 3.980 | 35,615 | -0.11(-2.69%) |
Nov 20, 2014 | 4.090 | 4.100 | 4.040 | 4.090 | 24,433 | +0.02(+0.49%) |
Nov 19, 2014 | 3.940 | 4.090 | 3.900 | 4.070 | 50,215 | +0.15(+3.83%) |
Nov 18, 2014 | 3.830 | 3.980 | 3.810 | 3.920 | 39,370 | +0.06(+1.55%) |
Nov 17, 2014 | 3.960 | 4.000 | 3.830 | 3.860 | 30,601 | -0.12(-3.02%) |
Nov 14, 2014 | 3.950 | 4.100 | 3.950 | 3.980 | 69,827 | +0.00(+0.00%) |
Nov 13, 2014 | 3.730 | 4.010 | 3.670 | 3.980 | 88,065 | +0.23(+6.13%) |
Nov 12, 2014 | 3.760 | 3.810 | 3.730 | 3.750 | 33,765 | -0.06(-1.57%) |
Nov 11, 2014 | 3.560 | 3.820 | 3.540 | 3.810 | 79,813 | +0.28(+7.93%) |
Nov 10, 2014 | 3.400 | 3.630 | 3.390 | 3.530 | 70,653 | +0.15(+4.44%) |
Nov 07, 2014 | 3.220 | 3.440 | 3.220 | 3.380 | 44,405 | +0.16(+4.97%) |
Nov 06, 2014 | 3.380 | 3.570 | 3.170 | 3.220 | 123,733 | +0.05(+1.58%) |
Nov 05, 2014 | 3.230 | 3.230 | 3.010 | 3.170 | 68,532 | -0.06(-1.86%) |
Nov 04, 2014 | 3.350 | 3.350 | 3.110 | 3.230 | 56,856 | -0.12(-3.58%) |
Nov 03, 2014 | 3.290 | 3.360 | 3.250 | 3.350 | 19,707 | +0.06(+1.82%) |
Oct 31, 2014 | 3.240 | 3.290 | 3.190 | 3.290 | 32,833 | +0.11(+3.46%) |
Oct 30, 2014 | 3.200 | 3.250 | 3.070 | 3.180 | 32,190 | -0.01(-0.31%) |
Oct 29, 2014 | 3.174 | 3.240 | 3.150 | 3.190 | 16,282 | +0.01(+0.31%) |
Oct 28, 2014 | 3.190 | 3.260 | 3.133 | 3.180 | 52,626 | +0.03(+0.95%) |
Oct 27, 2014 | 3.150 | 3.180 | 3.180 | 3.150 | 21,267 | -0.03(-0.94%) |
Oct 24, 2014 | 3.190 | 3.190 | 3.150 | 3.180 | 5,358 | +0.02(+0.63%) |
Oct 23, 2014 | 3.126 | 3.190 | 3.030 | 3.160 | 17,213 | +0.02(+0.64%) |
Oct 22, 2014 | 3.120 | 3.190 | 3.040 | 3.140 | 11,884 | +0.02(+0.64%) |
Oct 21, 2014 | 3.130 | 3.190 | 3.060 | 3.120 | 25,885 | +0.01(+0.32%) |
Oct 20, 2014 | 3.030 | 3.120 | 2.980 | 3.110 | 13,794 | +0.06(+1.97%) |
Oct 17, 2014 | 3.100 | 3.130 | 3.010 | 3.050 | 19,029 | -0.04(-1.29%) |
Oct 16, 2014 | 2.830 | 3.100 | 2.830 | 3.090 | 13,422 | +0.17(+5.82%) |
Oct 15, 2014 | 2.900 | 2.950 | 2.810 | 2.920 | 65,869 | +0.00(+0.00%) |
Oct 14, 2014 | 2.920 | 3.030 | 2.900 | 2.920 | 36,735 | -0.07(-2.34%) |
Oct 13, 2014 | 3.200 | 3.200 | 2.950 | 2.990 | 90,709 | -0.22(-6.85%) |
Oct 10, 2014 | 3.200 | 3.310 | 3.170 | 3.210 | 80,989 | +0.00(+0.00%) |
Oct 09, 2014 | 3.270 | 3.320 | 3.200 | 3.210 | 45,678 | -0.08(-2.43%) |
Oct 08, 2014 | 3.350 | 3.370 | 3.230 | 3.290 | 52,907 | -0.05(-1.50%) |
Oct 07, 2014 | 3.450 | 3.530 | 3.303 | 3.340 | 79,082 | -0.15(-4.30%) |
Oct 06, 2014 | 3.370 | 3.530 | 3.360 | 3.490 | 42,954 | +0.07(+2.05%) |
Oct 03, 2014 | 3.570 | 3.600 | 3.410 | 3.420 | 53,391 | -0.09(-2.56%) |
Oct 02, 2014 | 3.500 | 3.570 | 3.400 | 3.510 | 109,370 | +0.00(+0.00%) |
Oct 01, 2014 | 3.670 | 3.670 | 3.510 | 3.510 | 31,679 | -0.19(-5.14%) |
Sep 30, 2014 | 3.590 | 3.700 | 3.510 | 3.700 | 41,017 | +0.14(+3.93%) |
Sep 29, 2014 | 3.600 | 3.660 | 3.520 | 3.560 | 26,449 | -0.07(-1.93%) |
Sep 26, 2014 | 3.640 | 3.650 | 3.600 | 3.630 | 32,113 | +0.02(+0.55%) |
Sep 25, 2014 | 3.700 | 3.710 | 3.600 | 3.610 | 103,460 | -0.12(-3.22%) |
Sep 24, 2014 | 3.740 | 3.780 | 3.650 | 3.730 | 39,607 | +0.01(+0.27%) |
Sep 23, 2014 | 3.700 | 3.790 | 3.600 | 3.720 | 128,565 | +0.05(+1.36%) |
Sep 22, 2014 | 3.620 | 3.830 | 3.520 | 3.670 | 183,044 | +0.09(+2.51%) |
Sep 19, 2014 | 3.400 | 3.600 | 3.290 | 3.580 | 309,807 | +0.26(+7.83%) |
Sep 18, 2014 | 3.170 | 3.440 | 3.150 | 3.320 | 206,911 | +0.10(+3.11%) |
Sep 17, 2014 | 3.120 | 3.330 | 3.040 | 3.220 | 243,083 | +0.13(+4.21%) |
Sep 16, 2014 | 2.890 | 3.100 | 2.877 | 3.090 | 178,931 | +0.19(+6.55%) |
Sep 15, 2014 | 2.940 | 2.940 | 2.750 | 2.900 | 170,464 | -0.07(-2.36%) |
Sep 12, 2014 | 2.980 | 3.120 | 2.790 | 2.970 | 271,508 | -0.06(-1.98%) |
Sep 11, 2014 | 3.190 | 3.240 | 3.000 | 3.030 | 149,358 | -0.16(-5.02%) |
Sep 10, 2014 | 2.960 | 3.360 | 2.950 | 3.190 | 232,869 | +0.24(+8.14%) |
Sep 09, 2014 | 3.050 | 3.050 | 2.950 | 2.950 | 116,804 | -0.07(-2.32%) |
Sep 08, 2014 | 3.090 | 3.110 | 3.000 | 3.020 | 37,994 | -0.05(-1.63%) |
Sep 05, 2014 | 3.100 | 3.170 | 3.020 | 3.070 | 78,939 | +0.01(+0.33%) |
Sep 04, 2014 | 3.090 | 3.150 | 3.040 | 3.060 | 82,166 | -0.01(-0.33%) |
Sep 03, 2014 | 3.220 | 3.260 | 3.040 | 3.070 | 113,639 | -0.11(-3.46%) |
Sep 02, 2014 | 3.330 | 3.360 | 3.150 | 3.180 | 165,746 | -0.16(-4.79%) |
Aug 29, 2014 | 3.420 | 3.340 | 3.340 | 3.340 | 144,800 | -0.14(-4.02%) |
Aug 28, 2014 | 3.640 | 3.700 | 3.420 | 3.480 | 418,476 | -0.40(-10.31%) |
Aug 27, 2014 | 3.160 | 4.090 | 3.150 | 3.880 | 1,810,009 | +1.11(+40.07%) |
Aug 26, 2014 | 2.900 | 2.980 | 2.680 | 2.770 | 243,434 | -0.19(-6.42%) |
Aug 25, 2014 | 3.400 | 3.400 | 2.860 | 2.960 | 276,647 | -0.47(-13.70%) |
Aug 22, 2014 | 3.420 | 3.490 | 3.370 | 3.430 | 27,085 | -0.02(-0.58%) |
Aug 21, 2014 | 3.500 | 3.510 | 3.400 | 3.450 | 32,188 | -0.03(-0.86%) |
Aug 20, 2014 | 3.430 | 3.540 | 3.400 | 3.480 | 117,963 | +0.01(+0.29%) |
Aug 19, 2014 | 3.500 | 3.530 | 3.390 | 3.470 | 148,860 | -0.05(-1.42%) |
Aug 18, 2014 | 3.580 | 3.580 | 3.450 | 3.520 | 59,800 | -0.07(-1.95%) |
Aug 15, 2014 | 3.600 | 3.640 | 3.552 | 3.590 | 85,205 | -0.02(-0.55%) |
Aug 14, 2014 | 3.670 | 3.690 | 3.520 | 3.610 | 28,665 | -0.08(-2.17%) |
Aug 13, 2014 | 3.750 | 3.750 | 3.670 | 3.690 | 7,153 | +0.03(+0.82%) |
Aug 12, 2014 | 3.630 | 3.750 | 3.610 | 3.660 | 21,955 | +0.02(+0.55%) |
Aug 11, 2014 | 3.590 | 3.700 | 3.510 | 3.640 | 55,430 | -0.00(-0.14%) |
Aug 08, 2014 | 3.606 | 3.700 | 3.520 | 3.645 | 115,570 | -0.02(-0.41%) |
Aug 07, 2014 | 3.430 | 3.680 | 3.361 | 3.660 | 156,543 | +0.28(+8.28%) |
Aug 06, 2014 | 3.300 | 3.400 | 3.300 | 3.380 | 35,230 | +0.10(+3.05%) |
Aug 05, 2014 | 3.240 | 3.400 | 3.240 | 3.280 | 72,369 | +0.03(+0.92%) |
Aug 04, 2014 | 3.250 | 3.390 | 3.240 | 3.250 | 28,746 | +0.01(+0.31%) |
Aug 01, 2014 | 3.490 | 3.590 | 3.226 | 3.240 | 120,730 | -0.25(-7.16%) |
Jul 31, 2014 | 3.600 | 3.681 | 3.490 | 3.490 | 71,814 | -0.16(-4.38%) |
Jul 30, 2014 | 3.720 | 3.760 | 3.620 | 3.650 | 106,525 | -0.07(-1.88%) |
Jul 29, 2014 | 3.800 | 3.800 | 3.660 | 3.720 | 27,501 | -0.09(-2.43%) |
Jul 28, 2014 | 3.840 | 3.880 | 3.760 | 3.813 | 49,247 | -0.07(-1.74%) |
Jul 25, 2014 | 3.850 | 3.900 | 3.830 | 3.880 | 25,428 | -0.01(-0.26%) |
Jul 24, 2014 | 3.870 | 3.940 | 3.870 | 3.890 | 5,873 | +0.01(+0.26%) |
Jul 23, 2014 | 3.970 | 3.986 | 3.880 | 3.880 | 41,590 | -0.07(-1.77%) |
Jul 22, 2014 | 3.920 | 3.980 | 3.920 | 3.950 | 22,323 | +0.04(+1.02%) |
Jul 21, 2014 | 4.000 | 4.080 | 3.890 | 3.910 | 67,526 | -0.12(-2.98%) |
Jul 18, 2014 | 4.030 | 4.160 | 4.030 | 4.030 | 43,910 | +0.01(+0.25%) |
Jul 17, 2014 | 4.149 | 4.160 | 4.000 | 4.020 | 34,010 | -0.11(-2.66%) |
Jul 16, 2014 | 3.960 | 4.190 | 3.960 | 4.130 | 49,003 | +0.24(+6.17%) |
Jul 15, 2014 | 3.950 | 3.990 | 3.870 | 3.890 | 40,872 | -0.05(-1.27%) |
Jul 14, 2014 | 4.050 | 4.150 | 3.930 | 3.940 | 32,859 | -0.11(-2.72%) |
Jul 11, 2014 | 4.040 | 4.080 | 4.040 | 4.050 | 2,552 | +0.01(+0.25%) |
Jul 10, 2014 | 3.970 | 4.040 | 3.950 | 4.040 | 8,837 | +0.02(+0.50%) |
Jul 09, 2014 | 3.900 | 4.120 | 3.900 | 4.020 | 51,267 | +0.09(+2.29%) |
Jul 08, 2014 | 4.010 | 4.100 | 3.853 | 3.930 | 45,716 | -0.05(-1.26%) |
Jul 07, 2014 | 4.150 | 4.180 | 3.960 | 3.980 | 31,423 | -0.21(-5.01%) |
Jul 03, 2014 | 3.920 | 4.190 | 4.190 | 4.190 | 107,400 | +0.29(+7.44%) |
Jul 02, 2014 | 3.910 | 3.940 | 3.880 | 3.900 | 15,132 | +0.01(+0.26%) |
Jul 01, 2014 | 3.880 | 3.940 | 3.880 | 3.890 | 20,068 | +0.01(+0.26%) |
Jun 30, 2014 | 3.860 | 3.920 | 3.860 | 3.880 | 12,013 | -0.02(-0.51%) |
Jun 27, 2014 | 3.870 | 3.990 | 3.799 | 3.900 | 23,396 | +0.00(+0.00%) |
Jun 26, 2014 | 3.820 | 3.910 | 3.820 | 3.900 | 8,387 | +0.04(+1.04%) |
Jun 25, 2014 | 3.880 | 3.940 | 3.800 | 3.860 | 26,588 | -0.05(-1.28%) |
Jun 24, 2014 | 3.970 | 3.970 | 3.860 | 3.910 | 26,023 | +0.03(+0.77%) |
Jun 23, 2014 | 3.780 | 3.910 | 3.780 | 3.880 | 21,985 | +0.10(+2.65%) |
Jun 20, 2014 | 3.820 | 3.890 | 3.780 | 3.780 | 26,851 | -0.07(-1.82%) |
Jun 19, 2014 | 3.840 | 3.870 | 3.750 | 3.850 | 40,789 | +0.03(+0.79%) |
Jun 18, 2014 | 3.980 | 3.990 | 3.800 | 3.820 | 91,688 | -0.17(-4.26%) |
Jun 17, 2014 | 3.900 | 4.040 | 3.890 | 3.990 | 70,633 | +0.01(+0.25%) |
Jun 16, 2014 | 4.120 | 4.120 | 3.970 | 3.980 | 28,412 | -0.14(-3.40%) |
Jun 13, 2014 | 4.150 | 4.200 | 4.020 | 4.120 | 19,473 | -0.03(-0.72%) |
Jun 12, 2014 | 4.110 | 4.211 | 4.100 | 4.150 | 58,392 | +0.06(+1.47%) |
Jun 11, 2014 | 4.080 | 4.170 | 4.050 | 4.090 | 30,661 | +0.06(+1.49%) |
Jun 10, 2014 | 3.970 | 4.100 | 3.920 | 4.030 | 43,590 | +0.14(+3.60%) |
Jun 06, 2014 | 3.850 | 3.910 | 3.850 | 3.890 | 30,793 | +0.06(+1.57%) |
Jun 05, 2014 | 3.770 | 3.860 | 3.750 | 3.830 | 73,772 | +0.03(+0.79%) |
Jun 04, 2014 | 3.730 | 3.880 | 3.600 | 3.800 | 38,969 | +0.00(+0.00%) |
Jun 03, 2014 | 3.900 | 3.900 | 3.750 | 3.800 | 69,263 | -0.09(-2.31%) |
Jun 02, 2014 | 3.880 | 3.940 | 3.880 | 3.890 | 24,235 | -0.03(-0.77%) |
May 30, 2014 | 3.870 | 3.940 | 3.860 | 3.920 | 53,601 | +0.00(+0.00%) |
May 29, 2014 | 4.100 | 4.100 | 3.920 | 3.920 | 75,842 | -0.19(-4.72%) |
May 28, 2014 | 4.302 | 4.335 | 4.100 | 4.114 | 39,152 | -0.22(-4.98%) |
May 27, 2014 | 4.400 | 4.460 | 4.280 | 4.330 | 22,162 | -0.09(-2.04%) |
May 23, 2014 | 4.390 | 4.420 | 4.420 | 4.420 | 34,000 | +0.01(+0.23%) |
May 22, 2014 | 4.360 | 4.420 | 4.340 | 4.410 | 28,093 | +0.05(+1.14%) |
May 21, 2014 | 4.430 | 4.452 | 4.310 | 4.360 | 18,479 | -0.07(-1.58%) |
May 20, 2014 | 4.590 | 4.600 | 4.380 | 4.430 | 80,546 | -0.16(-3.49%) |
May 19, 2014 | 4.360 | 4.600 | 4.360 | 4.590 | 61,238 | +0.19(+4.32%) |
May 16, 2014 | 4.290 | 4.410 | 4.160 | 4.400 | 33,782 | +0.11(+2.56%) |
May 15, 2014 | 4.300 | 4.300 | 4.230 | 4.290 | 24,848 | -0.02(-0.46%) |
May 14, 2014 | 4.250 | 4.350 | 4.120 | 4.310 | 162,430 | +0.26(+6.42%) |
May 13, 2014 | 4.140 | 4.150 | 4.010 | 4.050 | 86,230 | -0.07(-1.70%) |
May 12, 2014 | 3.990 | 4.230 | 3.840 | 4.120 | 75,909 | +0.19(+4.83%) |
May 09, 2014 | 3.810 | 3.930 | 3.733 | 3.930 | 39,865 | +0.12(+3.15%) |
May 08, 2014 | 3.630 | 3.900 | 3.620 | 3.810 | 81,855 | +0.07(+1.87%) |
May 07, 2014 | 3.950 | 3.950 | 3.680 | 3.740 | 146,026 | -0.23(-5.79%) |
May 06, 2014 | 4.260 | 4.300 | 3.910 | 3.970 | 148,670 | -0.29(-6.81%) |
May 05, 2014 | 4.330 | 4.350 | 4.230 | 4.260 | 44,825 | -0.09(-2.07%) |
May 02, 2014 | 4.380 | 4.390 | 4.310 | 4.350 | 26,090 | -0.04(-0.91%) |
May 01, 2014 | 4.320 | 4.410 | 4.302 | 4.390 | 32,713 | +0.09(+2.09%) |
Apr 30, 2014 | 4.320 | 4.360 | 4.300 | 4.300 | 25,948 | -0.06(-1.38%) |
Apr 29, 2014 | 4.410 | 4.410 | 4.320 | 4.360 | 26,104 | +0.04(+1.04%) |
Apr 28, 2014 | 4.370 | 4.440 | 4.300 | 4.315 | 53,649 | -0.07(-1.71%) |
Apr 25, 2014 | 4.450 | 4.450 | 4.360 | 4.390 | 19,377 | -0.06(-1.35%) |
Apr 24, 2014 | 4.450 | 4.559 | 4.360 | 4.450 | 32,682 | +0.05(+1.14%) |
Apr 23, 2014 | 4.510 | 4.610 | 4.400 | 4.400 | 84,687 | -0.16(-3.51%) |
Apr 22, 2014 | 4.530 | 4.650 | 4.530 | 4.560 | 23,094 | +0.02(+0.55%) |
Apr 21, 2014 | 4.560 | 4.670 | 4.500 | 4.535 | 36,768 | -0.02(-0.55%) |
Apr 17, 2014 | 4.640 | 4.560 | 4.560 | 4.560 | 52,000 | -0.10(-2.15%) |
Apr 16, 2014 | 4.600 | 4.690 | 4.600 | 4.660 | 57,644 | +0.11(+2.42%) |
Apr 15, 2014 | 4.530 | 4.550 | 4.410 | 4.550 | 78,316 | +0.09(+2.02%) |
Apr 14, 2014 | 4.540 | 4.570 | 4.400 | 4.460 | 84,435 | -0.08(-1.76%) |
Apr 11, 2014 | 4.500 | 4.630 | 4.490 | 4.540 | 46,638 | -0.03(-0.66%) |
Apr 10, 2014 | 4.550 | 4.600 | 4.500 | 4.570 | 29,659 | -0.05(-1.08%) |
Apr 09, 2014 | 4.650 | 4.660 | 4.580 | 4.620 | 28,914 | -0.01(-0.22%) |
Apr 08, 2014 | 4.500 | 4.680 | 4.500 | 4.630 | 39,235 | +0.13(+2.89%) |
Apr 07, 2014 | 4.520 | 4.560 | 4.460 | 4.500 | 77,285 | -0.07(-1.53%) |
Apr 04, 2014 | 4.730 | 4.730 | 4.530 | 4.570 | 69,558 | -0.11(-2.35%) |
Apr 03, 2014 | 4.620 | 4.710 | 4.570 | 4.680 | 52,831 | +0.06(+1.30%) |
Apr 02, 2014 | 4.680 | 4.820 | 4.570 | 4.620 | 108,951 | -0.08(-1.70%) |
Apr 01, 2014 | 4.680 | 4.750 | 4.660 | 4.700 | 38,767 | +0.06(+1.29%) |
Mar 31, 2014 | 4.560 | 4.650 | 4.521 | 4.640 | 27,917 | +0.08(+1.75%) |
Mar 28, 2014 | 4.610 | 4.650 | 4.550 | 4.560 | 42,105 | +0.01(+0.22%) |
Mar 27, 2014 | 4.570 | 4.600 | 4.500 | 4.550 | 108,174 | -0.05(-1.09%) |
Mar 26, 2014 | 4.830 | 4.830 | 4.580 | 4.600 | 80,674 | -0.23(-4.76%) |
Mar 25, 2014 | 4.990 | 5.040 | 4.780 | 4.830 | 80,775 | -0.18(-3.59%) |
Mar 24, 2014 | 4.800 | 5.050 | 4.800 | 5.010 | 276,674 | +0.22(+4.59%) |
Mar 21, 2014 | 4.710 | 4.790 | 4.640 | 4.790 | 60,667 | +0.13(+2.79%) |
Mar 20, 2014 | 4.720 | 4.769 | 4.630 | 4.660 | 87,080 | -0.07(-1.48%) |
Mar 19, 2014 | 4.770 | 4.880 | 4.720 | 4.730 | 105,279 | -0.04(-0.84%) |
Mar 18, 2014 | 4.660 | 4.890 | 4.630 | 4.770 | 303,180 | +0.14(+3.02%) |
Mar 17, 2014 | 4.560 | 4.720 | 4.530 | 4.630 | 101,554 | +0.08(+1.76%) |
Mar 14, 2014 | 4.510 | 4.590 | 4.484 | 4.550 | 37,281 | +0.04(+0.89%) |
Mar 13, 2014 | 4.530 | 4.590 | 4.450 | 4.510 | 77,025 | -0.01(-0.22%) |
Mar 12, 2014 | 4.500 | 4.540 | 4.400 | 4.520 | 74,493 | +0.01(+0.33%) |
Mar 11, 2014 | 4.530 | 4.600 | 4.500 | 4.505 | 35,296 | -0.04(-0.99%) |
Mar 10, 2014 | 4.550 | 4.560 | 4.500 | 4.550 | 96,596 | -0.01(-0.22%) |
Mar 07, 2014 | 4.610 | 4.700 | 4.550 | 4.560 | 87,721 | -0.05(-1.08%) |
Mar 06, 2014 | 4.760 | 4.760 | 4.580 | 4.610 | 135,357 | -0.13(-2.74%) |
Mar 05, 2014 | 4.670 | 4.750 | 4.630 | 4.740 | 67,139 | +0.10(+2.16%) |
Mar 04, 2014 | 4.610 | 4.650 | 4.550 | 4.640 | 77,251 | +0.10(+2.20%) |