Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 4.083 | 4.183 | 4.040 | 4.183 | 82,605 | +0.05(+1.21%) |
Jan 29, 2015 | 4.015 | 4.143 | 4.015 | 4.133 | 112,122 | +0.08(+2.00%) |
Jan 28, 2015 | 3.903 | 4.177 | 3.903 | 4.052 | 289,649 | +0.09(+2.16%) |
Jan 27, 2015 | 3.924 | 3.967 | 3.874 | 3.967 | 64,264 | +0.03(+0.78%) |
Jan 26, 2015 | 3.893 | 3.936 | 3.850 | 3.936 | 49,488 | +0.09(+2.40%) |
Jan 23, 2015 | 3.844 | 3.940 | 3.844 | 3.844 | 52,515 | -0.04(-1.11%) |
Jan 22, 2015 | 3.887 | 3.918 | 3.850 | 3.887 | 39,839 | -0.02(-0.47%) |
Jan 21, 2015 | 3.837 | 3.948 | 3.825 | 3.905 | 70,632 | +0.08(+2.04%) |
Jan 20, 2015 | 3.825 | 3.844 | 3.751 | 3.827 | 63,750 | +0.02(+0.54%) |
Jan 16, 2015 | 3.690 | 3.807 | 3.690 | 3.807 | 90,668 | +0.12(+3.17%) |
Jan 15, 2015 | 3.641 | 3.690 | 3.616 | 3.690 | 48,349 | +0.08(+2.21%) |
Jan 14, 2015 | 3.591 | 3.641 | 3.548 | 3.610 | 86,666 | +0.04(+1.03%) |
Jan 13, 2015 | 3.659 | 3.671 | 3.555 | 3.573 | 242,273 | -0.09(-2.35%) |
Jan 12, 2015 | 3.647 | 3.684 | 3.641 | 3.659 | 89,323 | +0.02(+0.51%) |
Jan 09, 2015 | 3.604 | 3.690 | 3.604 | 3.641 | 83,390 | +0.04(+1.20%) |
Jan 08, 2015 | 3.604 | 3.715 | 3.585 | 3.598 | 166,325 | -0.09(-2.34%) |
Jan 07, 2015 | 3.647 | 3.690 | 3.585 | 3.684 | 130,206 | +0.05(+1.42%) |
Jan 06, 2015 | 3.721 | 3.757 | 3.632 | 3.632 | 137,880 | -0.13(-3.49%) |
Jan 05, 2015 | 3.659 | 3.764 | 3.659 | 3.764 | 133,311 | -0.01(-0.16%) |
Jan 02, 2015 | 3.770 | 3.770 | 3.598 | 3.770 | 149,141 | +0.02(+0.49%) |
Dec 31, 2014 | 3.678 | 3.751 | 3.751 | 3.751 | 46,831 | +0.11(+3.04%) |
Dec 30, 2014 | 3.708 | 3.739 | 3.641 | 3.641 | 59,062 | -0.04(-1.17%) |
Dec 29, 2014 | 3.573 | 3.738 | 3.573 | 3.684 | 144,296 | +0.06(+1.53%) |
Dec 26, 2014 | 3.721 | 3.764 | 3.628 | 3.628 | 80,437 | -0.14(-3.59%) |
Dec 24, 2014 | 3.782 | 3.764 | 3.764 | 3.764 | 25,692 | -0.01(-0.33%) |
Dec 23, 2014 | 3.751 | 3.782 | 3.696 | 3.776 | 65,986 | +0.09(+2.50%) |
Dec 22, 2014 | 3.671 | 3.739 | 3.635 | 3.684 | 154,643 | +0.01(+0.34%) |
Dec 19, 2014 | 3.690 | 3.721 | 3.628 | 3.671 | 118,939 | -0.02(-0.50%) |
Dec 18, 2014 | 3.659 | 3.782 | 3.659 | 3.690 | 108,685 | +0.06(+1.52%) |
Dec 17, 2014 | 3.702 | 3.796 | 3.603 | 3.635 | 113,640 | -0.09(-2.48%) |
Dec 16, 2014 | 3.696 | 3.813 | 3.690 | 3.727 | 94,698 | +0.01(+0.17%) |
Dec 15, 2014 | 3.702 | 3.813 | 3.696 | 3.721 | 61,239 | +0.00(+0.00%) |
Dec 12, 2014 | 3.770 | 3.807 | 3.690 | 3.721 | 134,774 | -0.14(-3.66%) |
Dec 11, 2014 | 3.462 | 3.862 | 3.462 | 3.862 | 238,765 | +0.06(+1.45%) |
Dec 10, 2014 | 3.911 | 3.911 | 3.751 | 3.807 | 66,607 | -0.11(-2.83%) |
Dec 09, 2014 | 3.505 | 3.936 | 3.475 | 3.917 | 292,672 | +0.40(+11.36%) |
Dec 08, 2014 | 3.942 | 3.942 | 3.407 | 3.518 | 436,533 | -0.42(-10.62%) |
Dec 05, 2014 | 3.997 | 3.997 | 3.936 | 3.936 | 56,792 | -0.06(-1.39%) |
Dec 04, 2014 | 4.016 | 4.016 | 3.973 | 3.991 | 83,858 | -0.01(-0.15%) |
Dec 03, 2014 | 4.028 | 4.034 | 3.979 | 3.997 | 65,885 | -0.02(-0.46%) |
Dec 02, 2014 | 3.967 | 4.071 | 3.931 | 4.016 | 122,930 | +0.06(+1.40%) |
Dec 01, 2014 | 3.893 | 3.960 | 3.874 | 3.960 | 95,662 | +0.03(+0.78%) |
Nov 28, 2014 | 3.985 | 3.997 | 3.905 | 3.930 | 63,612 | -0.06(-1.54%) |
Nov 26, 2014 | 3.991 | 3.991 | 3.991 | 3.991 | 42,928 | -0.01(-0.15%) |
Nov 25, 2014 | 3.985 | 3.997 | 3.973 | 3.997 | 24,896 | +0.01(+0.31%) |
Nov 24, 2014 | 4.028 | 4.028 | 3.985 | 3.985 | 52,439 | -0.04(-1.07%) |
Nov 21, 2014 | 4.028 | 4.096 | 3.979 | 4.028 | 129,896 | +0.01(+0.15%) |
Nov 20, 2014 | 3.967 | 4.112 | 3.967 | 4.022 | 156,354 | +0.02(+0.62%) |
Nov 19, 2014 | 4.003 | 4.028 | 3.997 | 3.997 | 65,789 | -0.01(-0.31%) |
Nov 18, 2014 | 3.948 | 4.028 | 3.942 | 4.010 | 84,886 | +0.04(+0.93%) |
Nov 17, 2014 | 3.997 | 3.997 | 3.899 | 3.973 | 115,157 | -0.01(-0.31%) |
Nov 14, 2014 | 4.022 | 4.040 | 3.930 | 3.985 | 51,532 | -0.01(-0.31%) |
Nov 13, 2014 | 3.979 | 4.022 | 3.967 | 3.997 | 138,464 | +0.02(+0.46%) |
Nov 12, 2014 | 3.942 | 3.979 | 3.868 | 3.979 | 88,580 | +0.07(+1.73%) |
Nov 11, 2014 | 3.862 | 3.967 | 3.862 | 3.911 | 141,708 | +0.06(+1.44%) |
Nov 10, 2014 | 3.819 | 3.911 | 3.819 | 3.856 | 63,892 | +0.02(+0.64%) |
Nov 07, 2014 | 3.831 | 3.880 | 3.787 | 3.831 | 35,076 | -0.01(-0.16%) |
Nov 06, 2014 | 3.911 | 3.911 | 3.819 | 3.837 | 55,914 | -0.05(-1.30%) |
Nov 05, 2014 | 3.803 | 3.902 | 3.767 | 3.888 | 61,470 | +0.12(+3.05%) |
Nov 04, 2014 | 3.852 | 3.852 | 3.761 | 3.773 | 52,881 | -0.07(-1.74%) |
Nov 03, 2014 | 3.791 | 3.852 | 3.749 | 3.840 | 76,697 | +0.05(+1.44%) |
Oct 31, 2014 | 3.706 | 3.803 | 3.688 | 3.785 | 42,484 | +0.08(+2.13%) |
Oct 30, 2014 | 3.730 | 3.808 | 3.639 | 3.706 | 23,340 | -0.05(-1.45%) |
Oct 29, 2014 | 3.828 | 3.834 | 3.724 | 3.761 | 76,819 | -0.06(-1.59%) |
Oct 28, 2014 | 3.737 | 3.821 | 3.685 | 3.821 | 122,905 | +0.07(+1.94%) |
Oct 27, 2014 | 3.700 | 3.749 | 3.724 | 3.749 | 95,354 | +0.02(+0.65%) |
Oct 24, 2014 | 3.700 | 3.730 | 3.682 | 3.724 | 49,368 | +0.02(+0.66%) |
Oct 23, 2014 | 3.627 | 3.712 | 3.603 | 3.700 | 109,253 | +0.13(+3.57%) |
Oct 22, 2014 | 3.670 | 3.682 | 3.573 | 3.573 | 82,838 | -0.07(-2.00%) |
Oct 21, 2014 | 3.603 | 3.682 | 3.603 | 3.646 | 102,161 | +0.09(+2.56%) |
Oct 20, 2014 | 3.512 | 3.700 | 3.512 | 3.555 | 95,613 | +0.07(+1.91%) |
Oct 17, 2014 | 3.494 | 3.585 | 3.470 | 3.488 | 93,558 | +0.05(+1.59%) |
Oct 16, 2014 | 3.360 | 3.482 | 3.312 | 3.433 | 140,919 | +0.07(+2.17%) |
Oct 15, 2014 | 3.282 | 3.445 | 3.276 | 3.360 | 163,149 | +0.07(+2.03%) |
Oct 14, 2014 | 3.282 | 3.360 | 3.251 | 3.294 | 156,957 | +0.02(+0.56%) |
Oct 13, 2014 | 3.397 | 3.397 | 3.269 | 3.276 | 193,524 | -0.12(-3.57%) |
Oct 10, 2014 | 3.330 | 3.397 | 3.282 | 3.397 | 179,653 | +0.06(+1.82%) |
Oct 09, 2014 | 3.385 | 3.391 | 3.336 | 3.336 | 123,673 | -0.05(-1.61%) |
Oct 08, 2014 | 3.481 | 3.482 | 3.385 | 3.391 | 145,161 | -0.02(-0.71%) |
Oct 07, 2014 | 3.439 | 3.451 | 3.415 | 3.415 | 61,891 | +0.00(+0.00%) |
Oct 06, 2014 | 3.427 | 3.470 | 3.415 | 3.415 | 82,989 | -0.01(-0.35%) |
Oct 03, 2014 | 3.476 | 3.493 | 3.427 | 3.427 | 98,748 | -0.05(-1.40%) |
Oct 02, 2014 | 3.470 | 3.524 | 3.448 | 3.476 | 71,304 | +0.03(+0.88%) |
Oct 01, 2014 | 3.482 | 3.482 | 3.445 | 3.445 | 65,008 | -0.02(-0.53%) |
Sep 30, 2014 | 3.482 | 3.494 | 3.458 | 3.464 | 91,935 | -0.02(-0.52%) |
Sep 29, 2014 | 3.536 | 3.536 | 3.482 | 3.482 | 95,604 | -0.05(-1.54%) |
Sep 26, 2014 | 3.530 | 3.573 | 3.494 | 3.536 | 107,857 | +0.01(+0.17%) |
Sep 25, 2014 | 3.561 | 3.561 | 3.524 | 3.530 | 32,231 | -0.00(-0.00%) |
Sep 24, 2014 | 3.524 | 3.567 | 3.482 | 3.530 | 79,826 | +0.02(+0.52%) |
Sep 23, 2014 | 3.494 | 3.524 | 3.488 | 3.512 | 43,873 | -0.01(-0.34%) |
Sep 22, 2014 | 3.488 | 3.542 | 3.470 | 3.524 | 93,090 | +0.01(+0.17%) |
Sep 19, 2014 | 3.506 | 3.518 | 3.476 | 3.518 | 78,174 | +0.04(+1.22%) |
Sep 18, 2014 | 3.470 | 3.530 | 3.470 | 3.476 | 40,523 | +0.01(+0.17%) |
Sep 17, 2014 | 3.470 | 3.506 | 3.470 | 3.470 | 53,209 | -0.02(-0.52%) |
Sep 16, 2014 | 3.494 | 3.503 | 3.470 | 3.488 | 52,471 | -0.00(-0.03%) |
Sep 15, 2014 | 3.445 | 3.518 | 3.445 | 3.489 | 98,092 | +0.07(+2.17%) |
Sep 12, 2014 | 3.500 | 3.524 | 3.415 | 3.415 | 37,825 | -0.08(-2.26%) |
Sep 11, 2014 | 3.427 | 3.518 | 3.427 | 3.494 | 40,551 | +0.04(+1.05%) |
Sep 10, 2014 | 3.482 | 3.555 | 3.458 | 3.458 | 46,195 | -0.04(-1.21%) |
Sep 09, 2014 | 3.512 | 3.530 | 3.488 | 3.500 | 73,259 | -0.01(-0.35%) |
Sep 08, 2014 | 3.573 | 3.573 | 3.512 | 3.512 | 63,315 | -0.04(-1.03%) |
Sep 05, 2014 | 3.548 | 3.548 | 3.518 | 3.548 | 41,232 | +0.00(+0.00%) |
Sep 04, 2014 | 3.573 | 3.573 | 3.532 | 3.548 | 48,267 | -0.04(-1.02%) |
Sep 03, 2014 | 3.585 | 3.585 | 3.541 | 3.585 | 50,703 | +0.02(+0.68%) |
Sep 02, 2014 | 3.530 | 3.561 | 3.518 | 3.561 | 122,257 | +0.01(+0.34%) |
Aug 29, 2014 | 3.567 | 3.548 | 3.548 | 3.548 | 23,080 | +0.00(+0.00%) |
Aug 28, 2014 | 3.573 | 3.585 | 3.534 | 3.548 | 31,176 | +0.00(+0.14%) |
Aug 27, 2014 | 3.555 | 3.573 | 3.530 | 3.544 | 37,173 | +0.00(+0.03%) |
Aug 26, 2014 | 3.585 | 3.585 | 3.536 | 3.542 | 62,456 | -0.04(-1.18%) |
Aug 25, 2014 | 3.518 | 3.585 | 3.494 | 3.585 | 139,038 | +0.09(+2.60%) |
Aug 22, 2014 | 3.542 | 3.542 | 3.542 | 3.494 | 51,274 | -0.02(-0.52%) |
Aug 21, 2014 | 3.470 | 3.542 | 3.470 | 3.512 | 54,790 | +0.01(+0.35%) |
Aug 20, 2014 | 3.336 | 3.542 | 3.312 | 3.500 | 296,930 | +0.13(+3.96%) |
Aug 19, 2014 | 3.615 | 3.621 | 3.245 | 3.367 | 782,396 | -0.23(-6.41%) |
Aug 18, 2014 | 3.670 | 3.714 | 3.548 | 3.597 | 261,010 | -0.08(-2.31%) |
Aug 15, 2014 | 3.700 | 3.730 | 3.609 | 3.682 | 34,979 | -0.01(-0.16%) |
Aug 14, 2014 | 3.652 | 3.721 | 3.652 | 3.688 | 66,386 | +0.04(+1.17%) |
Aug 13, 2014 | 3.633 | 3.664 | 3.627 | 3.645 | 58,506 | +0.01(+0.33%) |
Aug 12, 2014 | 3.664 | 3.670 | 3.597 | 3.633 | 49,864 | -0.01(-0.33%) |
Aug 11, 2014 | 3.609 | 3.741 | 3.609 | 3.646 | 90,233 | +0.01(+0.33%) |
Aug 08, 2014 | 3.615 | 3.791 | 3.585 | 3.633 | 111,721 | +0.06(+1.70%) |
Aug 07, 2014 | 3.627 | 3.688 | 3.567 | 3.573 | 80,236 | -0.02(-0.67%) |
Aug 06, 2014 | 3.603 | 3.730 | 3.573 | 3.597 | 90,875 | +0.02(+0.51%) |
Aug 05, 2014 | 3.639 | 3.676 | 3.579 | 3.579 | 162,613 | -0.04(-1.01%) |
Aug 04, 2014 | 3.670 | 3.694 | 3.615 | 3.615 | 256,544 | -0.06(-1.65%) |
Aug 01, 2014 | 3.761 | 3.846 | 3.676 | 3.676 | 228,152 | -0.07(-1.94%) |
Jul 31, 2014 | 3.870 | 3.870 | 3.749 | 3.749 | 119,928 | -0.10(-2.68%) |
Jul 30, 2014 | 3.949 | 3.949 | 3.852 | 3.852 | 49,329 | -0.07(-1.70%) |
Jul 29, 2014 | 3.949 | 3.954 | 3.852 | 3.919 | 66,085 | +0.02(+0.58%) |
Jul 28, 2014 | 3.902 | 3.926 | 3.860 | 3.896 | 78,987 | +0.01(+0.31%) |
Jul 25, 2014 | 3.926 | 3.950 | 3.878 | 3.884 | 124,466 | -0.02(-0.61%) |
Jul 24, 2014 | 3.860 | 3.920 | 3.860 | 3.908 | 57,499 | +0.05(+1.40%) |
Jul 23, 2014 | 3.920 | 3.926 | 3.782 | 3.854 | 219,951 | -0.02(-0.46%) |
Jul 22, 2014 | 3.884 | 3.896 | 3.872 | 3.872 | 83,428 | -0.01(-0.31%) |
Jul 21, 2014 | 3.866 | 3.920 | 3.860 | 3.884 | 82,965 | +0.01(+0.31%) |
Jul 18, 2014 | 3.836 | 3.902 | 3.836 | 3.872 | 54,043 | +0.02(+0.47%) |
Jul 17, 2014 | 3.902 | 3.914 | 3.836 | 3.854 | 42,070 | -0.03(-0.69%) |
Jul 16, 2014 | 3.872 | 3.884 | 3.836 | 3.881 | 28,675 | +0.03(+0.85%) |
Jul 15, 2014 | 3.818 | 3.920 | 3.806 | 3.848 | 82,780 | +0.05(+1.26%) |
Jul 14, 2014 | 3.794 | 3.830 | 3.776 | 3.800 | 136,499 | +0.02(+0.47%) |
Jul 11, 2014 | 3.818 | 3.836 | 3.776 | 3.782 | 53,891 | -0.06(-1.56%) |
Jul 10, 2014 | 3.890 | 3.890 | 3.812 | 3.842 | 47,974 | -0.05(-1.38%) |
Jul 09, 2014 | 3.878 | 3.920 | 3.860 | 3.896 | 48,448 | +0.02(+0.62%) |
Jul 08, 2014 | 3.848 | 3.890 | 3.770 | 3.872 | 180,528 | +0.05(+1.41%) |
Jul 07, 2014 | 3.878 | 3.878 | 3.680 | 3.818 | 218,360 | -0.06(-1.54%) |
Jul 03, 2014 | 3.938 | 3.878 | 3.878 | 3.878 | 35,760 | -0.04(-1.07%) |
Jul 02, 2014 | 3.908 | 3.926 | 3.866 | 3.920 | 90,226 | +0.03(+0.77%) |
Jul 01, 2014 | 3.692 | 3.950 | 3.691 | 3.890 | 246,603 | +0.18(+4.84%) |
Jun 30, 2014 | 3.662 | 3.710 | 3.662 | 3.710 | 94,890 | +0.03(+0.81%) |
Jun 27, 2014 | 3.698 | 3.728 | 3.662 | 3.680 | 130,296 | +0.02(+0.49%) |
Jun 26, 2014 | 3.668 | 3.698 | 3.650 | 3.662 | 75,903 | -0.01(-0.16%) |
Jun 25, 2014 | 3.668 | 3.722 | 3.650 | 3.668 | 95,662 | +0.01(+0.33%) |
Jun 24, 2014 | 3.656 | 3.686 | 3.656 | 3.656 | 53,120 | +0.00(+0.00%) |
Jun 23, 2014 | 3.680 | 3.722 | 3.650 | 3.656 | 95,540 | -0.04(-1.13%) |
Jun 20, 2014 | 3.692 | 3.698 | 3.662 | 3.698 | 100,737 | +0.02(+0.49%) |
Jun 19, 2014 | 3.735 | 3.735 | 3.680 | 3.680 | 50,168 | -0.05(-1.28%) |
Jun 18, 2014 | 3.740 | 3.770 | 3.692 | 3.728 | 41,268 | -0.01(-0.32%) |
Jun 17, 2014 | 3.698 | 3.746 | 3.692 | 3.740 | 72,152 | +0.02(+0.64%) |
Jun 16, 2014 | 3.674 | 3.728 | 3.656 | 3.716 | 124,708 | +0.02(+0.65%) |
Jun 13, 2014 | 3.656 | 3.710 | 3.650 | 3.692 | 71,539 | +0.03(+0.82%) |
Jun 12, 2014 | 3.674 | 3.698 | 3.632 | 3.662 | 163,821 | +0.00(+0.00%) |
Jun 11, 2014 | 3.662 | 3.710 | 3.638 | 3.662 | 56,240 | -0.02(-0.65%) |
Jun 10, 2014 | 3.692 | 3.704 | 3.650 | 3.686 | 46,572 | -0.02(-0.48%) |
Jun 06, 2014 | 3.728 | 3.776 | 3.692 | 3.704 | 91,688 | +0.01(+0.32%) |
Jun 05, 2014 | 3.650 | 3.698 | 3.620 | 3.692 | 75,379 | +0.02(+0.49%) |
Jun 04, 2014 | 3.764 | 3.780 | 3.662 | 3.674 | 74,622 | -0.09(-2.38%) |
Jun 03, 2014 | 3.710 | 3.854 | 3.693 | 3.764 | 72,366 | +0.04(+1.13%) |
Jun 02, 2014 | 3.782 | 3.804 | 3.662 | 3.722 | 139,228 | -0.05(-1.27%) |
May 30, 2014 | 3.806 | 3.806 | 3.712 | 3.770 | 94,761 | +0.00(+0.00%) |
May 29, 2014 | 3.734 | 3.786 | 3.710 | 3.770 | 88,634 | +0.01(+0.16%) |
May 28, 2014 | 3.644 | 3.800 | 3.644 | 3.764 | 233,077 | +0.08(+2.11%) |
May 27, 2014 | 3.782 | 3.782 | 3.644 | 3.686 | 357,423 | -0.10(-2.53%) |
May 23, 2014 | 3.740 | 3.782 | 3.782 | 3.782 | 274,218 | +0.05(+1.44%) |
May 22, 2014 | 3.680 | 3.854 | 3.657 | 3.728 | 170,657 | +0.04(+1.14%) |
May 21, 2014 | 3.824 | 3.824 | 3.609 | 3.686 | 541,178 | -0.16(-4.05%) |
May 20, 2014 | 3.884 | 3.896 | 3.830 | 3.842 | 110,848 | -0.05(-1.23%) |
May 19, 2014 | 3.896 | 3.914 | 3.878 | 3.890 | 111,926 | +0.00(+0.00%) |
May 16, 2014 | 3.950 | 3.950 | 3.860 | 3.890 | 151,985 | +0.00(+0.00%) |
May 15, 2014 | 3.878 | 3.920 | 3.830 | 3.890 | 161,937 | -0.02(-0.46%) |
May 14, 2014 | 4.039 | 4.039 | 3.812 | 3.908 | 343,092 | -0.09(-2.25%) |
May 13, 2014 | 4.069 | 4.075 | 3.980 | 3.997 | 130,325 | -0.07(-1.62%) |
May 12, 2014 | 4.153 | 4.333 | 3.980 | 4.063 | 1,075,533 | -0.07(-1.59%) |
May 09, 2014 | 4.003 | 4.141 | 3.986 | 4.129 | 338,881 | +0.14(+3.60%) |
May 08, 2014 | 3.914 | 4.033 | 3.896 | 3.986 | 259,871 | +0.10(+2.62%) |
May 07, 2014 | 3.890 | 3.890 | 3.878 | 3.884 | 79,050 | +0.00(+0.00%) |
May 06, 2014 | 3.890 | 3.890 | 3.872 | 3.884 | 98,220 | +0.01(+0.31%) |
May 05, 2014 | 3.890 | 3.908 | 3.872 | 3.872 | 391,003 | -0.01(-0.31%) |
May 02, 2014 | 3.860 | 3.890 | 3.860 | 3.884 | 56,267 | +0.02(+0.62%) |
May 01, 2014 | 3.818 | 3.890 | 3.801 | 3.860 | 79,149 | +0.06(+1.57%) |
Apr 30, 2014 | 3.902 | 3.902 | 3.800 | 3.800 | 205,106 | -0.08(-2.01%) |
Apr 29, 2014 | 3.848 | 3.890 | 3.752 | 3.878 | 157,016 | +0.05(+1.21%) |
Apr 28, 2014 | 3.826 | 3.867 | 3.808 | 3.831 | 250,559 | +0.00(+0.00%) |
Apr 25, 2014 | 3.837 | 3.837 | 3.808 | 3.831 | 108,120 | -0.01(-0.15%) |
Apr 24, 2014 | 3.867 | 3.867 | 3.814 | 3.837 | 159,338 | +0.01(+0.15%) |
Apr 23, 2014 | 3.808 | 3.861 | 3.802 | 3.831 | 101,031 | +0.02(+0.62%) |
Apr 22, 2014 | 3.784 | 3.867 | 3.784 | 3.808 | 379,482 | +0.03(+0.78%) |
Apr 21, 2014 | 3.778 | 3.784 | 3.761 | 3.778 | 117,250 | +0.00(+0.00%) |
Apr 17, 2014 | 3.772 | 3.778 | 3.778 | 3.778 | 55,898 | +0.00(+0.00%) |
Apr 16, 2014 | 3.761 | 3.784 | 3.749 | 3.778 | 116,839 | +0.01(+0.16%) |
Apr 15, 2014 | 3.755 | 3.781 | 3.755 | 3.772 | 106,989 | +0.00(+0.00%) |
Apr 14, 2014 | 3.761 | 3.784 | 3.755 | 3.772 | 242,516 | +0.03(+0.79%) |
Apr 11, 2014 | 3.761 | 3.766 | 3.672 | 3.743 | 210,007 | -0.01(-0.31%) |
Apr 10, 2014 | 3.737 | 3.772 | 3.719 | 3.755 | 183,625 | -0.02(-0.47%) |
Apr 09, 2014 | 3.772 | 3.772 | 3.731 | 3.772 | 158,227 | +0.01(+0.16%) |
Apr 08, 2014 | 3.790 | 3.790 | 3.755 | 3.766 | 333,024 | -0.01(-0.31%) |
Apr 07, 2014 | 3.713 | 3.802 | 3.707 | 3.778 | 428,458 | +0.08(+2.24%) |
Apr 04, 2014 | 3.690 | 3.749 | 3.667 | 3.696 | 279,020 | +0.01(+0.16%) |
Apr 03, 2014 | 3.648 | 3.690 | 3.625 | 3.690 | 193,997 | +0.06(+1.79%) |
Apr 02, 2014 | 3.578 | 3.631 | 3.578 | 3.625 | 251,992 | +0.05(+1.32%) |
Apr 01, 2014 | 3.477 | 3.613 | 3.454 | 3.578 | 318,116 | +0.12(+3.59%) |
Mar 31, 2014 | 3.454 | 3.501 | 3.454 | 3.454 | 95,048 | -0.02(-0.68%) |
Mar 28, 2014 | 3.501 | 3.513 | 3.459 | 3.477 | 63,879 | +0.00(+0.00%) |
Mar 27, 2014 | 3.448 | 3.496 | 3.430 | 3.477 | 38,840 | +0.01(+0.17%) |
Mar 26, 2014 | 3.513 | 3.513 | 3.407 | 3.471 | 117,008 | -0.02(-0.68%) |
Mar 25, 2014 | 3.524 | 3.536 | 3.483 | 3.495 | 78,032 | -0.02(-0.50%) |
Mar 24, 2014 | 3.513 | 3.513 | 3.454 | 3.513 | 161,329 | +0.02(+0.68%) |
Mar 21, 2014 | 3.424 | 3.489 | 3.424 | 3.489 | 187,611 | +0.06(+1.90%) |
Mar 20, 2014 | 3.347 | 3.442 | 3.332 | 3.424 | 224,280 | +0.09(+2.84%) |
Mar 19, 2014 | 3.412 | 3.412 | 3.312 | 3.330 | 62,832 | -0.06(-1.91%) |
Mar 18, 2014 | 3.377 | 3.395 | 3.371 | 3.395 | 48,951 | +0.00(+0.00%) |
Mar 17, 2014 | 3.353 | 3.395 | 3.353 | 3.395 | 111,522 | +0.03(+0.88%) |
Mar 14, 2014 | 3.353 | 3.365 | 3.330 | 3.365 | 103,364 | +0.02(+0.71%) |
Mar 13, 2014 | 3.282 | 3.353 | 3.276 | 3.341 | 111,310 | +0.05(+1.43%) |
Mar 12, 2014 | 3.300 | 3.310 | 3.259 | 3.294 | 124,951 | -0.04(-1.24%) |
Mar 11, 2014 | 3.294 | 3.353 | 3.259 | 3.336 | 143,014 | +0.04(+1.25%) |
Mar 10, 2014 | 3.300 | 3.306 | 3.276 | 3.294 | 56,907 | +0.01(+0.18%) |
Mar 07, 2014 | 3.288 | 3.288 | 3.276 | 3.288 | 39,392 | +0.01(+0.36%) |
Mar 06, 2014 | 3.282 | 3.282 | 3.259 | 3.276 | 97,239 | -0.02(-0.54%) |
Mar 05, 2014 | 3.282 | 3.294 | 3.276 | 3.294 | 60,812 | +0.00(+0.00%) |
Mar 04, 2014 | 3.318 | 3.336 | 3.283 | 3.294 | 53,326 | -0.01(-0.36%) |
Mar 03, 2014 | 3.306 | 3.336 | 3.306 | 3.306 | 64,802 | -0.03(-0.89%) |
Feb 28, 2014 | 3.336 | 3.353 | 3.318 | 3.336 | 36,779 | +0.01(+0.18%) |
Feb 27, 2014 | 3.336 | 3.340 | 3.324 | 3.330 | 36,738 | -0.01(-0.18%) |
Feb 26, 2014 | 3.324 | 3.347 | 3.318 | 3.336 | 49,327 | +0.00(+0.00%) |
Feb 25, 2014 | 3.347 | 3.365 | 3.324 | 3.336 | 36,767 | -0.01(-0.35%) |
Feb 24, 2014 | 3.365 | 3.365 | 3.312 | 3.347 | 76,214 | +0.01(+0.35%) |
Feb 21, 2014 | 3.365 | 3.365 | 3.312 | 3.336 | 66,947 | -0.02(-0.70%) |
Feb 20, 2014 | 3.330 | 3.383 | 3.318 | 3.359 | 134,635 | +0.05(+1.43%) |
Feb 19, 2014 | 3.359 | 3.371 | 3.306 | 3.312 | 82,573 | -0.04(-1.23%) |
Feb 18, 2014 | 3.312 | 3.389 | 3.306 | 3.353 | 223,796 | +0.04(+1.16%) |
Feb 14, 2014 | 3.312 | 3.315 | 3.315 | 3.315 | 77,410 | -0.02(-0.62%) |
Feb 13, 2014 | 3.347 | 3.347 | 3.288 | 3.336 | 73,497 | +0.06(+1.80%) |
Feb 12, 2014 | 3.271 | 3.292 | 3.253 | 3.276 | 59,863 | -0.01(-0.36%) |
Feb 11, 2014 | 3.318 | 3.352 | 3.271 | 3.288 | 61,305 | -0.02(-0.54%) |
Feb 10, 2014 | 3.312 | 3.359 | 3.276 | 3.306 | 168,544 | +0.04(+1.27%) |
Feb 07, 2014 | 3.330 | 3.395 | 3.259 | 3.265 | 116,131 | -0.03(-0.90%) |
Feb 06, 2014 | 3.395 | 3.447 | 3.253 | 3.294 | 248,726 | -0.04(-1.06%) |
Feb 05, 2014 | 3.365 | 3.365 | 3.276 | 3.330 | 342,838 | -0.15(-4.24%) |
Feb 04, 2014 | 3.259 | 3.477 | 3.206 | 3.477 | 541,548 | +0.25(+7.68%) |