Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 4.460 | 4.480 | 4.271 | 4.460 | 274,816 | +0.01(+0.22%) |
Sep 29, 2015 | 4.350 | 4.490 | 4.300 | 4.450 | 908,332 | +0.15(+3.49%) |
Sep 28, 2015 | 4.580 | 5.000 | 4.210 | 4.300 | 563,670 | -0.40(-8.51%) |
Sep 25, 2015 | 5.130 | 5.139 | 4.700 | 4.700 | 580,243 | -0.41(-8.02%) |
Sep 24, 2015 | 5.100 | 5.262 | 5.080 | 5.110 | 127,107 | -0.04(-0.78%) |
Sep 23, 2015 | 5.380 | 5.560 | 5.150 | 5.150 | 208,689 | -0.20(-3.74%) |
Sep 22, 2015 | 5.540 | 5.735 | 5.350 | 5.350 | 295,642 | -0.19(-3.43%) |
Sep 21, 2015 | 5.810 | 5.890 | 5.520 | 5.540 | 154,249 | -0.23(-3.99%) |
Sep 18, 2015 | 5.640 | 5.860 | 5.460 | 5.770 | 665,516 | +0.05(+0.87%) |
Sep 17, 2015 | 5.530 | 5.750 | 5.430 | 5.720 | 218,353 | +0.21(+3.81%) |
Sep 16, 2015 | 5.430 | 5.520 | 5.360 | 5.510 | 162,601 | +0.08(+1.47%) |
Sep 15, 2015 | 5.580 | 5.690 | 5.400 | 5.430 | 213,337 | -0.14(-2.51%) |
Sep 14, 2015 | 5.600 | 5.770 | 5.410 | 5.570 | 115,183 | -0.02(-0.36%) |
Sep 11, 2015 | 5.350 | 5.780 | 5.350 | 5.590 | 177,832 | +0.18(+3.33%) |
Sep 10, 2015 | 5.580 | 5.580 | 5.310 | 5.410 | 318,442 | -0.11(-1.99%) |
Sep 09, 2015 | 5.860 | 5.940 | 5.430 | 5.520 | 307,787 | -0.30(-5.15%) |
Sep 08, 2015 | 5.880 | 6.030 | 5.720 | 5.820 | 237,867 | -0.04(-0.68%) |
Sep 04, 2015 | 6.100 | 5.860 | 5.860 | 5.860 | 74,000 | -0.23(-3.78%) |
Sep 03, 2015 | 6.260 | 6.380 | 6.060 | 6.090 | 153,479 | -0.17(-2.72%) |
Sep 02, 2015 | 6.040 | 6.260 | 6.020 | 6.260 | 159,931 | +0.24(+3.99%) |
Sep 01, 2015 | 5.980 | 6.080 | 5.950 | 6.020 | 246,383 | +0.00(+0.00%) |
Aug 31, 2015 | 5.580 | 6.050 | 5.580 | 6.020 | 199,117 | +0.33(+5.80%) |
Aug 28, 2015 | 5.600 | 5.720 | 5.540 | 5.690 | 98,404 | +0.06(+1.07%) |
Aug 27, 2015 | 5.630 | 5.670 | 5.440 | 5.630 | 210,812 | -0.02(-0.35%) |
Aug 26, 2015 | 5.470 | 5.650 | 5.380 | 5.650 | 151,420 | +0.27(+5.02%) |
Aug 25, 2015 | 5.280 | 5.440 | 5.110 | 5.380 | 184,788 | +0.23(+4.47%) |
Aug 24, 2015 | 5.350 | 5.490 | 5.150 | 5.150 | 324,423 | -0.50(-8.85%) |
Aug 21, 2015 | 5.470 | 5.660 | 5.470 | 5.650 | 151,901 | +0.00(+0.00%) |
Aug 20, 2015 | 5.580 | 5.660 | 5.470 | 5.650 | 143,895 | +0.04(+0.71%) |
Aug 19, 2015 | 5.460 | 5.670 | 5.460 | 5.610 | 157,770 | +0.09(+1.63%) |
Aug 18, 2015 | 5.690 | 5.690 | 5.470 | 5.520 | 89,061 | -0.14(-2.47%) |
Aug 17, 2015 | 5.600 | 5.690 | 5.500 | 5.660 | 101,366 | +0.06(+1.07%) |
Aug 14, 2015 | 5.560 | 5.660 | 5.320 | 5.600 | 288,577 | +0.03(+0.54%) |
Aug 13, 2015 | 5.570 | 5.690 | 5.510 | 5.570 | 239,216 | +0.03(+0.54%) |
Aug 12, 2015 | 5.940 | 5.940 | 5.530 | 5.540 | 296,202 | -0.41(-6.89%) |
Aug 11, 2015 | 6.070 | 6.140 | 5.890 | 5.950 | 128,542 | -0.17(-2.78%) |
Aug 10, 2015 | 6.140 | 6.150 | 6.030 | 6.120 | 144,949 | -0.02(-0.33%) |
Aug 07, 2015 | 6.100 | 6.170 | 6.010 | 6.140 | 165,183 | -0.03(-0.49%) |
Aug 06, 2015 | 6.260 | 6.260 | 6.115 | 6.170 | 126,504 | -0.05(-0.80%) |
Aug 05, 2015 | 6.120 | 6.280 | 6.040 | 6.220 | 170,732 | +0.10(+1.63%) |
Aug 04, 2015 | 6.000 | 6.200 | 5.912 | 6.120 | 323,617 | +0.12(+2.00%) |
Aug 03, 2015 | 6.360 | 6.390 | 5.885 | 6.000 | 799,614 | -0.35(-5.51%) |
Jul 31, 2015 | 6.580 | 6.610 | 6.230 | 6.350 | 614,273 | -0.28(-4.22%) |
Jul 30, 2015 | 6.730 | 6.820 | 6.490 | 6.630 | 370,558 | -0.19(-2.79%) |
Jul 29, 2015 | 6.850 | 6.850 | 6.610 | 6.820 | 345,761 | +0.01(+0.15%) |
Jul 28, 2015 | 6.790 | 6.810 | 6.280 | 6.810 | 451,355 | +0.04(+0.59%) |
Jul 27, 2015 | 6.800 | 6.950 | 6.590 | 6.770 | 208,507 | -0.09(-1.31%) |
Jul 24, 2015 | 7.210 | 7.230 | 6.800 | 6.860 | 625,116 | -0.39(-5.38%) |
Jul 23, 2015 | 7.340 | 7.390 | 7.200 | 7.250 | 237,975 | -0.08(-1.09%) |
Jul 22, 2015 | 7.350 | 7.450 | 7.200 | 7.330 | 159,647 | +0.00(+0.00%) |
Jul 21, 2015 | 7.140 | 7.420 | 7.120 | 7.330 | 179,018 | +0.20(+2.81%) |
Jul 20, 2015 | 7.110 | 7.200 | 7.040 | 7.130 | 151,029 | -0.03(-0.42%) |
Jul 17, 2015 | 7.050 | 7.270 | 7.050 | 7.160 | 249,995 | +0.05(+0.70%) |
Jul 16, 2015 | 6.810 | 7.340 | 6.810 | 7.110 | 1,547,261 | -0.47(-6.20%) |
Jul 15, 2015 | 7.630 | 7.630 | 7.430 | 7.580 | 148,270 | +0.03(+0.40%) |
Jul 14, 2015 | 7.570 | 7.610 | 7.440 | 7.550 | 107,884 | +0.00(+0.00%) |
Jul 13, 2015 | 7.610 | 7.750 | 7.500 | 7.550 | 144,796 | +0.07(+0.94%) |
Jul 10, 2015 | 7.600 | 7.640 | 7.420 | 7.480 | 129,697 | -0.07(-0.93%) |
Jul 09, 2015 | 7.270 | 7.620 | 7.210 | 7.550 | 310,052 | +0.29(+3.99%) |
Jul 08, 2015 | 7.360 | 7.500 | 7.230 | 7.260 | 270,541 | -0.15(-2.02%) |
Jul 07, 2015 | 7.340 | 7.410 | 7.210 | 7.410 | 152,533 | +0.03(+0.41%) |
Jul 06, 2015 | 7.100 | 7.510 | 6.902 | 7.380 | 358,671 | +0.12(+1.65%) |
Jul 02, 2015 | 7.360 | 7.260 | 7.260 | 7.260 | 107,900 | -0.06(-0.82%) |
Jul 01, 2015 | 7.340 | 7.440 | 7.310 | 7.320 | 142,925 | +0.01(+0.14%) |
Jun 30, 2015 | 7.320 | 7.445 | 7.280 | 7.310 | 144,973 | +0.00(+0.00%) |
Jun 29, 2015 | 7.380 | 7.470 | 7.220 | 7.310 | 224,072 | +0.11(+1.53%) |
Jun 26, 2015 | 7.580 | 7.810 | 7.160 | 7.200 | 2,308,352 | -0.38(-5.01%) |
Jun 25, 2015 | 7.580 | 7.720 | 7.360 | 7.580 | 267,910 | -0.02(-0.26%) |
Jun 24, 2015 | 7.700 | 7.890 | 7.580 | 7.600 | 310,534 | -0.09(-1.17%) |
Jun 23, 2015 | 7.900 | 7.950 | 7.580 | 7.690 | 326,316 | -0.19(-2.41%) |
Jun 22, 2015 | 7.500 | 8.000 | 7.480 | 7.880 | 568,530 | +0.44(+5.91%) |
Jun 19, 2015 | 7.260 | 7.480 | 7.158 | 7.440 | 541,779 | +0.21(+2.90%) |
Jun 18, 2015 | 7.300 | 7.400 | 7.120 | 7.230 | 154,658 | -0.06(-0.82%) |
Jun 17, 2015 | 7.460 | 7.630 | 7.290 | 7.290 | 221,709 | -0.16(-2.15%) |
Jun 16, 2015 | 7.430 | 7.790 | 7.290 | 7.450 | 422,640 | +0.15(+2.05%) |
Jun 15, 2015 | 7.080 | 7.370 | 7.035 | 7.300 | 255,066 | +0.30(+4.29%) |
Jun 12, 2015 | 7.170 | 7.310 | 6.985 | 7.000 | 357,442 | -0.17(-2.37%) |
Jun 11, 2015 | 7.090 | 7.190 | 6.660 | 7.170 | 510,074 | +0.10(+1.41%) |
Jun 10, 2015 | 7.190 | 7.425 | 7.070 | 7.070 | 237,296 | -0.20(-2.75%) |
Jun 09, 2015 | 7.200 | 7.980 | 7.120 | 7.270 | 673,188 | +0.24(+3.41%) |
Jun 08, 2015 | 6.680 | 7.090 | 6.680 | 7.030 | 563,859 | +0.37(+5.56%) |
Jun 05, 2015 | 6.150 | 6.670 | 6.150 | 6.660 | 491,629 | +0.52(+8.47%) |
Jun 04, 2015 | 6.020 | 6.148 | 5.970 | 6.140 | 172,125 | +0.13(+2.16%) |
Jun 03, 2015 | 6.000 | 6.175 | 5.910 | 6.010 | 435,093 | +0.02(+0.33%) |
Jun 02, 2015 | 5.760 | 5.999 | 5.760 | 5.990 | 173,494 | +0.22(+3.81%) |
Jun 01, 2015 | 5.750 | 5.850 | 5.690 | 5.770 | 159,147 | +0.02(+0.35%) |
May 29, 2015 | 5.520 | 5.750 | 5.520 | 5.750 | 137,955 | +0.20(+3.60%) |
May 28, 2015 | 5.520 | 5.600 | 5.444 | 5.550 | 89,426 | +0.00(+0.00%) |
May 27, 2015 | 5.490 | 5.560 | 5.460 | 5.550 | 313,300 | +0.10(+1.83%) |
May 26, 2015 | 5.360 | 5.500 | 5.360 | 5.450 | 106,588 | +0.10(+1.87%) |
May 22, 2015 | 5.330 | 5.350 | 5.350 | 5.350 | 129,100 | -0.01(-0.19%) |
May 21, 2015 | 5.250 | 5.500 | 5.250 | 5.360 | 221,451 | +0.03(+0.56%) |
May 20, 2015 | 5.290 | 5.380 | 5.150 | 5.330 | 123,638 | +0.05(+0.95%) |
May 19, 2015 | 5.700 | 5.700 | 5.210 | 5.280 | 275,562 | -0.56(-9.59%) |
May 18, 2015 | 5.110 | 5.870 | 5.110 | 5.840 | 357,554 | +0.74(+14.51%) |
May 15, 2015 | 5.050 | 5.130 | 4.960 | 5.100 | 114,660 | +0.06(+1.19%) |
May 14, 2015 | 5.060 | 5.090 | 5.000 | 5.040 | 57,887 | +0.00(+0.00%) |
May 13, 2015 | 5.020 | 5.100 | 5.020 | 5.040 | 70,582 | +0.01(+0.20%) |
May 12, 2015 | 5.060 | 5.110 | 4.960 | 5.030 | 91,871 | -0.09(-1.76%) |
May 11, 2015 | 4.980 | 5.190 | 4.940 | 5.120 | 116,179 | +0.14(+2.81%) |
May 08, 2015 | 5.200 | 5.210 | 4.860 | 4.980 | 200,753 | -0.21(-4.05%) |
May 07, 2015 | 5.170 | 5.250 | 5.030 | 5.190 | 95,802 | +0.00(+0.00%) |
May 06, 2015 | 5.100 | 5.230 | 5.040 | 5.190 | 114,618 | +0.09(+1.76%) |
May 05, 2015 | 5.060 | 5.130 | 5.000 | 5.100 | 134,150 | +0.00(+0.00%) |
May 04, 2015 | 5.040 | 5.210 | 4.870 | 5.100 | 172,517 | -0.13(-2.49%) |
May 01, 2015 | 5.340 | 5.340 | 5.090 | 5.230 | 128,301 | -0.07(-1.32%) |
Apr 30, 2015 | 5.240 | 5.380 | 5.080 | 5.300 | 166,526 | +0.05(+0.95%) |
Apr 29, 2015 | 5.430 | 5.430 | 5.220 | 5.250 | 231,669 | -0.22(-4.02%) |
Apr 28, 2015 | 5.620 | 5.620 | 5.320 | 5.470 | 147,826 | -0.12(-2.15%) |
Apr 27, 2015 | 5.740 | 5.750 | 5.450 | 5.590 | 173,073 | -0.01(-0.18%) |
Apr 24, 2015 | 5.480 | 5.600 | 5.440 | 5.600 | 101,498 | +0.12(+2.19%) |
Apr 23, 2015 | 5.510 | 5.580 | 5.460 | 5.480 | 103,498 | -0.02(-0.36%) |
Apr 22, 2015 | 5.700 | 5.700 | 5.470 | 5.500 | 143,622 | -0.18(-3.17%) |
Apr 21, 2015 | 5.710 | 5.750 | 5.600 | 5.680 | 54,378 | -0.06(-1.05%) |
Apr 20, 2015 | 5.760 | 5.820 | 5.490 | 5.740 | 255,325 | -0.11(-1.88%) |
Apr 17, 2015 | 5.830 | 5.850 | 5.630 | 5.850 | 44,343 | +0.04(+0.69%) |
Apr 16, 2015 | 5.620 | 5.810 | 5.610 | 5.810 | 76,880 | +0.20(+3.57%) |
Apr 15, 2015 | 5.540 | 5.670 | 5.450 | 5.610 | 130,930 | +0.08(+1.45%) |
Apr 14, 2015 | 5.740 | 5.780 | 5.340 | 5.530 | 238,044 | -0.21(-3.66%) |
Apr 13, 2015 | 5.750 | 5.900 | 5.700 | 5.740 | 179,654 | -0.14(-2.38%) |
Apr 10, 2015 | 5.780 | 5.980 | 5.750 | 5.880 | 76,546 | +0.13(+2.26%) |
Apr 09, 2015 | 6.000 | 6.020 | 5.750 | 5.750 | 78,775 | -0.15(-2.54%) |
Apr 08, 2015 | 5.720 | 5.990 | 5.720 | 5.900 | 252,398 | +0.15(+2.61%) |
Apr 07, 2015 | 6.000 | 6.020 | 5.640 | 5.750 | 221,588 | -0.24(-4.01%) |
Apr 06, 2015 | 5.730 | 6.090 | 5.722 | 5.990 | 788,225 | +0.36(+6.39%) |
Apr 02, 2015 | 5.330 | 5.630 | 5.630 | 5.630 | 377,500 | +0.36(+6.83%) |
Apr 01, 2015 | 5.150 | 5.320 | 5.130 | 5.270 | 74,641 | +0.09(+1.74%) |
Mar 31, 2015 | 5.300 | 5.300 | 5.150 | 5.180 | 27,737 | -0.11(-2.08%) |
Mar 30, 2015 | 5.200 | 5.290 | 5.150 | 5.290 | 107,763 | +0.09(+1.73%) |
Mar 27, 2015 | 5.200 | 5.230 | 5.160 | 5.200 | 107,369 | +0.01(+0.19%) |
Mar 26, 2015 | 5.110 | 5.200 | 5.060 | 5.190 | 65,226 | +0.12(+2.37%) |
Mar 25, 2015 | 5.130 | 5.190 | 5.070 | 5.070 | 33,692 | -0.06(-1.17%) |
Mar 24, 2015 | 5.120 | 5.150 | 4.930 | 5.130 | 86,009 | +0.01(+0.20%) |
Mar 23, 2015 | 5.120 | 5.120 | 4.910 | 5.120 | 78,210 | +0.02(+0.39%) |
Mar 20, 2015 | 5.060 | 5.100 | 4.930 | 5.100 | 123,744 | +0.06(+1.19%) |
Mar 19, 2015 | 5.060 | 5.110 | 5.010 | 5.040 | 39,298 | -0.04(-0.79%) |
Mar 18, 2015 | 5.100 | 5.100 | 5.040 | 5.080 | 24,284 | -0.02(-0.39%) |
Mar 17, 2015 | 5.080 | 5.150 | 5.080 | 5.100 | 25,200 | +0.01(+0.20%) |
Mar 16, 2015 | 5.130 | 5.300 | 5.080 | 5.090 | 145,284 | +0.07(+1.39%) |
Mar 13, 2015 | 5.000 | 5.150 | 5.000 | 5.020 | 62,038 | +0.03(+0.60%) |
Mar 12, 2015 | 5.180 | 5.240 | 4.960 | 4.990 | 106,321 | -0.16(-3.11%) |
Mar 11, 2015 | 5.230 | 5.330 | 5.050 | 5.150 | 283,115 | -0.05(-0.96%) |
Mar 10, 2015 | 4.900 | 5.230 | 4.858 | 5.200 | 409,242 | +0.30(+6.12%) |
Mar 09, 2015 | 4.750 | 4.900 | 4.700 | 4.900 | 117,718 | +0.12(+2.51%) |
Mar 06, 2015 | 4.750 | 4.780 | 4.700 | 4.780 | 16,238 | +0.05(+1.06%) |
Mar 05, 2015 | 4.820 | 4.820 | 4.720 | 4.730 | 55,188 | -0.06(-1.25%) |
Mar 04, 2015 | 4.740 | 4.800 | 4.700 | 4.790 | 156,424 | +0.05(+1.05%) |
Mar 03, 2015 | 4.700 | 4.800 | 4.673 | 4.740 | 78,885 | +0.06(+1.28%) |
Mar 02, 2015 | 4.610 | 4.750 | 4.610 | 4.680 | 82,747 | +0.07(+1.52%) |
Feb 27, 2015 | 4.590 | 4.650 | 4.590 | 4.610 | 54,198 | -0.02(-0.43%) |
Feb 26, 2015 | 4.520 | 4.630 | 4.450 | 4.630 | 116,778 | +0.08(+1.76%) |
Feb 25, 2015 | 4.410 | 4.650 | 4.410 | 4.550 | 101,674 | -0.02(-0.44%) |
Feb 24, 2015 | 4.490 | 4.650 | 4.490 | 4.570 | 142,741 | +0.02(+0.44%) |
Feb 23, 2015 | 4.430 | 4.550 | 4.413 | 4.550 | 85,023 | +0.02(+0.44%) |
Feb 20, 2015 | 4.530 | 4.550 | 4.350 | 4.530 | 120,226 | -0.01(-0.22%) |
Feb 19, 2015 | 4.670 | 4.670 | 4.530 | 4.540 | 76,567 | -0.06(-1.30%) |
Feb 18, 2015 | 4.550 | 4.670 | 4.520 | 4.600 | 63,424 | +0.01(+0.22%) |
Feb 17, 2015 | 4.500 | 4.680 | 4.450 | 4.590 | 106,246 | +0.01(+0.22%) |
Feb 13, 2015 | 4.740 | 4.580 | 4.580 | 4.580 | 155,000 | +0.08(+1.78%) |
Feb 12, 2015 | 4.550 | 4.550 | 4.430 | 4.500 | 44,282 | -0.03(-0.66%) |
Feb 11, 2015 | 4.540 | 4.580 | 4.420 | 4.530 | 60,215 | -0.05(-1.09%) |
Feb 10, 2015 | 4.630 | 4.630 | 4.500 | 4.580 | 38,859 | +0.03(+0.66%) |
Feb 09, 2015 | 4.690 | 4.700 | 4.550 | 4.550 | 124,520 | -0.08(-1.73%) |
Feb 06, 2015 | 4.690 | 4.750 | 4.520 | 4.630 | 72,398 | -0.09(-1.91%) |
Feb 05, 2015 | 4.760 | 4.830 | 4.600 | 4.720 | 72,758 | -0.04(-0.84%) |
Feb 04, 2015 | 4.800 | 4.880 | 4.670 | 4.760 | 115,713 | -0.10(-2.06%) |
Feb 03, 2015 | 4.890 | 4.890 | 4.740 | 4.860 | 70,565 | +0.06(+1.25%) |
Feb 02, 2015 | 4.760 | 4.860 | 4.702 | 4.800 | 127,916 | -0.01(-0.21%) |
Jan 30, 2015 | 4.970 | 4.970 | 4.770 | 4.810 | 47,273 | -0.12(-2.43%) |
Jan 29, 2015 | 4.850 | 4.950 | 4.850 | 4.930 | 127,432 | +0.09(+1.86%) |
Jan 28, 2015 | 4.850 | 4.950 | 4.750 | 4.840 | 178,821 | -0.05(-1.02%) |
Jan 27, 2015 | 4.950 | 4.950 | 4.670 | 4.890 | 236,137 | +0.04(+0.82%) |
Jan 26, 2015 | 4.810 | 4.970 | 4.720 | 4.850 | 201,884 | +0.15(+3.19%) |
Jan 23, 2015 | 4.870 | 4.900 | 4.670 | 4.700 | 169,518 | -0.10(-2.08%) |
Jan 22, 2015 | 4.850 | 4.870 | 4.700 | 4.800 | 109,376 | -0.05(-1.03%) |
Jan 21, 2015 | 4.720 | 4.850 | 4.710 | 4.850 | 256,325 | +0.15(+3.19%) |
Jan 20, 2015 | 4.450 | 4.700 | 4.270 | 4.700 | 238,731 | +0.28(+6.33%) |
Jan 16, 2015 | 4.180 | 4.420 | 4.180 | 4.420 | 40,627 | +0.22(+5.24%) |
Jan 15, 2015 | 4.320 | 4.370 | 4.200 | 4.200 | 26,524 | -0.12(-2.78%) |
Jan 14, 2015 | 4.310 | 4.379 | 4.300 | 4.320 | 25,111 | -0.06(-1.37%) |
Jan 13, 2015 | 4.330 | 4.380 | 4.160 | 4.380 | 64,722 | +0.03(+0.69%) |
Jan 12, 2015 | 4.310 | 4.350 | 4.270 | 4.350 | 44,810 | +0.09(+2.11%) |
Jan 09, 2015 | 4.240 | 4.340 | 4.150 | 4.260 | 41,519 | -0.02(-0.47%) |
Jan 08, 2015 | 4.200 | 4.380 | 4.120 | 4.280 | 255,433 | +0.16(+3.88%) |
Jan 07, 2015 | 4.200 | 4.220 | 4.100 | 4.120 | 50,716 | -0.06(-1.44%) |
Jan 06, 2015 | 4.330 | 4.330 | 4.140 | 4.180 | 47,432 | -0.10(-2.34%) |
Jan 05, 2015 | 4.380 | 4.410 | 4.280 | 4.280 | 105,311 | -0.07(-1.61%) |
Jan 02, 2015 | 4.150 | 4.450 | 4.120 | 4.350 | 171,410 | +0.12(+2.84%) |
Dec 31, 2014 | 4.040 | 4.230 | 4.230 | 4.230 | 48,000 | +0.22(+5.49%) |
Dec 30, 2014 | 3.990 | 4.050 | 3.990 | 4.010 | 16,740 | -0.02(-0.50%) |
Dec 29, 2014 | 3.980 | 4.040 | 3.980 | 4.030 | 86,403 | +0.05(+1.26%) |
Dec 26, 2014 | 3.980 | 4.030 | 3.980 | 3.980 | 37,291 | -0.01(-0.25%) |
Dec 24, 2014 | 4.090 | 3.990 | 3.990 | 3.990 | 24,700 | -0.07(-1.72%) |
Dec 23, 2014 | 4.010 | 4.080 | 3.970 | 4.060 | 47,866 | +0.04(+1.00%) |
Dec 22, 2014 | 4.200 | 4.200 | 3.950 | 4.020 | 52,413 | -0.22(-5.19%) |
Dec 19, 2014 | 4.030 | 4.240 | 3.910 | 4.240 | 190,616 | +0.09(+2.17%) |
Dec 18, 2014 | 4.140 | 4.150 | 3.900 | 4.150 | 95,117 | +0.00(+0.00%) |
Dec 17, 2014 | 4.150 | 4.150 | 3.880 | 4.150 | 84,086 | +0.02(+0.48%) |
Dec 16, 2014 | 4.020 | 4.150 | 3.900 | 4.130 | 106,367 | +0.15(+3.77%) |
Dec 15, 2014 | 3.960 | 4.240 | 3.850 | 3.980 | 136,711 | +0.04(+1.02%) |
Dec 12, 2014 | 3.830 | 3.940 | 3.810 | 3.940 | 25,603 | +0.13(+3.41%) |
Dec 11, 2014 | 3.800 | 3.860 | 3.800 | 3.810 | 37,356 | +0.00(+0.00%) |
Dec 10, 2014 | 3.840 | 3.870 | 3.800 | 3.810 | 13,122 | -0.09(-2.31%) |
Dec 09, 2014 | 3.800 | 3.920 | 3.770 | 3.900 | 24,605 | +0.04(+1.04%) |
Dec 08, 2014 | 3.920 | 3.960 | 3.800 | 3.860 | 59,842 | -0.04(-1.03%) |
Dec 05, 2014 | 3.890 | 3.960 | 3.860 | 3.900 | 22,365 | +0.04(+1.04%) |
Dec 04, 2014 | 3.950 | 3.990 | 3.860 | 3.860 | 50,046 | -0.02(-0.52%) |
Dec 03, 2014 | 3.990 | 4.000 | 3.820 | 3.880 | 83,765 | -0.08(-2.02%) |
Dec 02, 2014 | 3.770 | 3.960 | 3.750 | 3.960 | 57,591 | +0.18(+4.76%) |
Dec 01, 2014 | 3.870 | 3.920 | 3.780 | 3.780 | 38,336 | -0.09(-2.33%) |
Nov 28, 2014 | 3.750 | 3.870 | 3.750 | 3.870 | 62,114 | -0.01(-0.26%) |
Nov 26, 2014 | 3.760 | 3.880 | 3.880 | 3.880 | 43,700 | +0.11(+2.92%) |
Nov 25, 2014 | 3.820 | 3.820 | 3.750 | 3.770 | 81,150 | -0.07(-1.82%) |
Nov 24, 2014 | 3.840 | 3.870 | 3.750 | 3.840 | 64,692 | +0.02(+0.52%) |
Nov 21, 2014 | 3.790 | 3.890 | 3.760 | 3.820 | 95,904 | +0.07(+1.87%) |
Nov 20, 2014 | 3.790 | 3.790 | 3.690 | 3.750 | 42,772 | +0.00(+0.00%) |
Nov 19, 2014 | 3.760 | 3.909 | 3.750 | 3.750 | 45,771 | +0.00(+0.00%) |
Nov 18, 2014 | 3.990 | 3.990 | 3.750 | 3.750 | 58,980 | -0.18(-4.58%) |
Nov 17, 2014 | 3.910 | 3.990 | 3.860 | 3.930 | 66,283 | -0.03(-0.76%) |
Nov 14, 2014 | 3.750 | 4.050 | 3.750 | 3.960 | 77,991 | +0.29(+7.90%) |
Nov 13, 2014 | 4.150 | 4.150 | 3.650 | 3.670 | 306,034 | -0.43(-10.49%) |
Nov 12, 2014 | 4.130 | 4.200 | 4.100 | 4.100 | 90,206 | +0.00(+0.00%) |
Nov 11, 2014 | 4.130 | 4.150 | 4.040 | 4.100 | 30,858 | -0.05(-1.20%) |
Nov 10, 2014 | 4.180 | 4.180 | 4.010 | 4.150 | 79,840 | +0.00(+0.00%) |
Nov 07, 2014 | 4.150 | 4.240 | 4.100 | 4.150 | 112,515 | +0.05(+1.22%) |
Nov 06, 2014 | 4.030 | 4.180 | 3.950 | 4.100 | 302,120 | +0.12(+3.02%) |
Nov 05, 2014 | 3.840 | 4.020 | 3.840 | 3.980 | 88,741 | +0.14(+3.65%) |
Nov 04, 2014 | 3.820 | 3.910 | 3.820 | 3.840 | 43,559 | -0.02(-0.52%) |
Nov 03, 2014 | 3.890 | 3.890 | 3.820 | 3.860 | 75,570 | -0.01(-0.26%) |
Oct 31, 2014 | 3.750 | 3.970 | 3.750 | 3.870 | 84,192 | -0.01(-0.26%) |
Oct 30, 2014 | 3.870 | 3.930 | 3.830 | 3.880 | 26,058 | +0.03(+0.78%) |
Oct 29, 2014 | 3.930 | 3.980 | 3.850 | 3.850 | 33,014 | -0.06(-1.53%) |
Oct 28, 2014 | 3.910 | 3.950 | 3.880 | 3.910 | 49,391 | -0.02(-0.51%) |
Oct 27, 2014 | 3.880 | 3.930 | 3.780 | 3.930 | 189,063 | +0.05(+1.29%) |
Oct 24, 2014 | 3.880 | 3.990 | 3.858 | 3.880 | 25,467 | -0.02(-0.51%) |
Oct 23, 2014 | 4.030 | 4.030 | 3.840 | 3.900 | 89,449 | -0.09(-2.26%) |
Oct 22, 2014 | 4.070 | 4.080 | 3.870 | 3.990 | 117,634 | -0.01(-0.25%) |
Oct 21, 2014 | 3.870 | 4.080 | 3.829 | 4.000 | 222,367 | +0.13(+3.36%) |
Oct 20, 2014 | 3.690 | 3.900 | 3.680 | 3.870 | 126,374 | +0.16(+4.31%) |
Oct 17, 2014 | 3.950 | 4.000 | 3.670 | 3.710 | 136,674 | -0.10(-2.62%) |
Oct 16, 2014 | 3.940 | 4.040 | 3.810 | 3.810 | 81,166 | -0.14(-3.54%) |
Oct 15, 2014 | 3.840 | 3.950 | 3.790 | 3.950 | 140,044 | +0.12(+3.13%) |
Oct 14, 2014 | 3.950 | 3.950 | 3.760 | 3.830 | 67,875 | -0.12(-3.04%) |
Oct 13, 2014 | 3.950 | 4.000 | 3.820 | 3.950 | 160,233 | -0.05(-1.25%) |
Oct 10, 2014 | 3.950 | 4.080 | 3.700 | 4.000 | 253,134 | +0.01(+0.25%) |
Oct 09, 2014 | 4.050 | 4.050 | 3.850 | 3.990 | 151,566 | -0.03(-0.75%) |
Oct 08, 2014 | 3.870 | 4.050 | 3.800 | 4.020 | 114,569 | +0.15(+3.88%) |
Oct 07, 2014 | 3.950 | 4.010 | 3.820 | 3.870 | 267,426 | -0.20(-4.91%) |
Oct 06, 2014 | 3.960 | 4.200 | 3.910 | 4.070 | 536,290 | +0.15(+3.83%) |
Oct 03, 2014 | 3.750 | 3.950 | 3.690 | 3.920 | 154,008 | +0.19(+5.09%) |
Oct 02, 2014 | 3.730 | 3.750 | 3.700 | 3.730 | 53,525 | +0.00(+0.00%) |