Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.500 | 3.690 | 3.500 | 3.690 | 837,063 | +0.11(+3.07%) |
Jan 29, 2015 | 3.560 | 3.600 | 3.440 | 3.580 | 896,313 | -0.02(-0.56%) |
Jan 28, 2015 | 3.740 | 3.770 | 3.570 | 3.600 | 1,186,935 | -0.12(-3.23%) |
Jan 27, 2015 | 3.570 | 3.750 | 3.420 | 3.720 | 1,695,446 | +0.19(+5.38%) |
Jan 26, 2015 | 3.480 | 3.560 | 3.450 | 3.530 | 1,421,921 | +0.05(+1.44%) |
Jan 23, 2015 | 3.640 | 3.640 | 3.450 | 3.480 | 1,687,179 | -0.10(-2.79%) |
Jan 22, 2015 | 3.580 | 3.600 | 3.490 | 3.580 | 1,057,813 | +0.05(+1.42%) |
Jan 21, 2015 | 3.580 | 3.580 | 3.450 | 3.530 | 473,986 | -0.01(-0.28%) |
Jan 20, 2015 | 3.450 | 3.570 | 3.350 | 3.540 | 897,324 | +0.23(+6.95%) |
Jan 19, 2015 | 3.230 | 3.420 | 3.230 | 3.310 | 152,969 | +0.03(+0.91%) |
Jan 16, 2015 | 3.270 | 3.290 | 3.230 | 3.280 | 1,385,472 | +0.04(+1.23%) |
Jan 15, 2015 | 3.330 | 3.240 | 605,075 | -0.01(-0.31%) | ||
Jan 14, 2015 | 3.230 | 3.300 | 3.170 | 3.250 | 1,157,637 | -0.08(-2.40%) |
Jan 13, 2015 | 3.550 | 3.550 | 3.320 | 3.330 | 3,061,656 | -0.21(-5.93%) |
Jan 12, 2015 | 3.500 | 3.570 | 3.420 | 3.540 | 466,418 | -0.04(-1.12%) |
Jan 09, 2015 | 3.600 | 3.620 | 3.520 | 3.580 | 250,616 | +0.01(+0.28%) |
Jan 08, 2015 | 3.600 | 3.610 | 3.520 | 3.570 | 423,667 | -0.03(-0.83%) |
Jan 07, 2015 | 3.750 | 3.750 | 3.570 | 3.600 | 517,153 | -0.08(-2.17%) |
Jan 06, 2015 | 3.750 | 3.750 | 3.630 | 3.680 | 499,732 | -0.08(-2.13%) |
Jan 05, 2015 | 3.900 | 3.900 | 3.700 | 3.760 | 679,087 | -0.09(-2.34%) |
Jan 02, 2015 | 3.680 | 3.890 | 3.640 | 3.850 | 676,957 | +0.26(+7.24%) |
Dec 31, 2014 | 3.590 | 3.590 | 3.590 | 0 | +0.09(+2.57%) | |
Dec 30, 2014 | 3.470 | 3.570 | 3.390 | 3.500 | 576,157 | +0.07(+2.04%) |
Dec 29, 2014 | 3.410 | 3.510 | 3.400 | 3.430 | 420,530 | +0.06(+1.78%) |
Dec 24, 2014 | 3.370 | 3.370 | 3.370 | 0 | -0.03(-0.88%) | |
Dec 23, 2014 | 3.300 | 3.420 | 3.300 | 3.400 | 284,225 | +0.07(+2.10%) |
Dec 22, 2014 | 3.330 | 3.380 | 3.260 | 3.330 | 523,137 | -0.03(-0.89%) |
Dec 19, 2014 | 3.310 | 3.390 | 3.260 | 3.360 | 1,512,210 | +0.06(+1.82%) |
Dec 18, 2014 | 3.360 | 3.480 | 3.260 | 3.300 | 1,380,067 | -0.07(-2.08%) |
Dec 17, 2014 | 3.360 | 3.400 | 3.250 | 3.370 | 795,226 | +0.12(+3.69%) |
Dec 16, 2014 | 3.370 | 3.250 | 544,968 | -0.02(-0.61%) | ||
Dec 15, 2014 | 3.480 | 3.520 | 3.200 | 3.270 | 734,887 | -0.24(-6.84%) |
Dec 12, 2014 | 3.570 | 3.570 | 3.470 | 3.510 | 919,386 | -0.07(-1.96%) |
Dec 11, 2014 | 3.530 | 3.660 | 3.500 | 3.580 | 488,460 | +0.05(+1.42%) |
Dec 10, 2014 | 3.560 | 3.590 | 3.470 | 3.530 | 327,591 | +0.01(+0.28%) |
Dec 09, 2014 | 3.500 | 3.590 | 3.470 | 3.520 | 1,999,988 | +0.04(+1.15%) |
Dec 08, 2014 | 3.560 | 3.600 | 3.440 | 3.480 | 318,539 | -0.08(-2.25%) |
Dec 05, 2014 | 3.630 | 3.640 | 3.540 | 3.560 | 344,215 | -0.01(-0.28%) |
Dec 04, 2014 | 3.590 | 3.680 | 3.550 | 3.570 | 256,987 | -0.02(-0.56%) |
Dec 03, 2014 | 3.740 | 3.750 | 3.530 | 3.590 | 683,333 | -0.12(-3.23%) |
Dec 02, 2014 | 3.520 | 3.790 | 3.520 | 3.710 | 764,686 | +0.18(+5.10%) |
Dec 01, 2014 | 3.690 | 3.730 | 3.520 | 3.530 | 1,005,344 | -0.19(-5.11%) |
Nov 28, 2014 | 3.890 | 3.900 | 3.700 | 3.720 | 477,671 | -0.12(-3.25%) |
Nov 27, 2014 | 3.730 | 3.960 | 3.730 | 3.845 | 90,612 | -0.05(-1.41%) |
Nov 26, 2014 | 4.010 | 4.035 | 3.880 | 3.900 | 460,546 | -0.12(-2.99%) |
Nov 25, 2014 | 3.990 | 4.060 | 3.920 | 4.020 | 1,196,290 | +0.08(+2.03%) |
Nov 24, 2014 | 4.060 | 4.090 | 3.940 | 3.940 | 461,424 | -0.10(-2.48%) |
Nov 21, 2014 | 3.990 | 4.100 | 3.950 | 4.040 | 897,445 | +0.10(+2.54%) |
Nov 20, 2014 | 3.970 | 4.040 | 3.920 | 3.940 | 522,879 | -0.06(-1.50%) |
Nov 19, 2014 | 3.960 | 4.080 | 3.950 | 4.000 | 519,073 | -0.03(-0.74%) |
Nov 18, 2014 | 4.020 | 4.050 | 3.980 | 4.030 | 415,312 | +0.01(+0.25%) |
Nov 17, 2014 | 4.040 | 4.060 | 4.010 | 4.020 | 473,456 | -0.03(-0.74%) |
Nov 14, 2014 | 4.010 | 4.070 | 3.890 | 4.050 | 602,131 | +0.00(+0.00%) |
Nov 13, 2014 | 4.030 | 4.090 | 3.990 | 4.050 | 595,765 | +0.02(+0.50%) |
Nov 12, 2014 | 3.830 | 4.060 | 3.830 | 4.030 | 955,510 | +0.21(+5.50%) |
Nov 11, 2014 | 3.680 | 3.840 | 3.640 | 3.820 | 266,099 | +0.11(+2.96%) |
Nov 10, 2014 | 3.570 | 3.780 | 3.570 | 3.710 | 701,205 | +0.11(+3.06%) |
Nov 07, 2014 | 3.430 | 3.620 | 3.420 | 3.600 | 944,728 | +0.20(+5.88%) |
Nov 06, 2014 | 3.640 | 3.640 | 3.350 | 3.400 | 832,317 | -0.20(-5.56%) |
Nov 05, 2014 | 3.690 | 3.720 | 3.540 | 3.600 | 651,617 | -0.12(-3.23%) |
Nov 04, 2014 | 3.900 | 3.900 | 3.570 | 3.720 | 621,837 | -0.15(-3.88%) |
Nov 03, 2014 | 3.780 | 3.970 | 3.740 | 3.870 | 684,840 | +0.09(+2.38%) |
Oct 31, 2014 | 3.500 | 3.780 | 3.500 | 3.780 | 1,163,832 | +0.28(+8.00%) |
Oct 30, 2014 | 3.460 | 3.560 | 3.460 | 3.500 | 289,120 | +0.02(+0.57%) |
Oct 29, 2014 | 3.600 | 3.600 | 3.430 | 3.480 | 574,508 | -0.08(-2.25%) |
Oct 28, 2014 | 3.470 | 3.580 | 3.470 | 3.560 | 431,708 | +0.08(+2.30%) |
Oct 27, 2014 | 3.510 | 3.520 | 3.440 | 3.480 | 331,508 | -0.04(-1.14%) |
Oct 24, 2014 | 3.600 | 3.600 | 3.410 | 3.520 | 689,665 | -0.06(-1.68%) |
Oct 23, 2014 | 3.650 | 3.660 | 3.570 | 3.580 | 499,082 | -0.02(-0.56%) |
Oct 22, 2014 | 3.580 | 3.600 | 514,162 | -0.08(-2.17%) | ||
Oct 21, 2014 | 3.710 | 3.730 | 3.630 | 3.680 | 533,978 | -0.02(-0.54%) |
Oct 20, 2014 | 3.800 | 3.830 | 3.700 | 3.700 | 629,625 | -0.03(-0.80%) |
Oct 17, 2014 | 3.730 | 793,636 | +0.03(+0.81%) | |||
Oct 16, 2014 | 3.670 | 3.730 | 3.670 | 3.700 | 511,105 | -0.02(-0.54%) |
Oct 15, 2014 | 3.840 | 3.870 | 3.650 | 3.720 | 855,409 | -0.19(-4.86%) |
Oct 14, 2014 | 4.050 | 4.050 | 3.910 | 3.910 | 662,838 | -0.14(-3.46%) |
Oct 10, 2014 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) | |
Oct 09, 2014 | 4.280 | 4.280 | 4.065 | 4.100 | 418,570 | -0.16(-3.76%) |
Oct 08, 2014 | 4.060 | 4.260 | 4.060 | 4.260 | 1,164,241 | +0.21(+5.19%) |
Oct 07, 2014 | 4.140 | 4.170 | 4.015 | 4.050 | 917,025 | -0.10(-2.41%) |
Oct 06, 2014 | 4.170 | 4.240 | 4.110 | 4.150 | 685,525 | -0.02(-0.48%) |
Oct 03, 2014 | 4.130 | 4.280 | 4.110 | 4.170 | 1,154,678 | +0.00(+0.00%) |
Oct 02, 2014 | 4.070 | 4.210 | 4.030 | 4.170 | 686,611 | +0.04(+0.97%) |
Oct 01, 2014 | 4.190 | 4.230 | 4.130 | 4.130 | 380,626 | -0.08(-1.90%) |
Sep 30, 2014 | 4.280 | 4.280 | 4.080 | 4.210 | 1,421,932 | +0.01(+0.24%) |
Sep 29, 2014 | 4.250 | 4.300 | 4.180 | 4.200 | 568,112 | -0.07(-1.64%) |
Sep 26, 2014 | 4.150 | 4.280 | 4.070 | 4.270 | 620,492 | +0.20(+4.91%) |
Sep 25, 2014 | 4.090 | 4.090 | 4.010 | 4.070 | 410,279 | +0.01(+0.25%) |
Sep 24, 2014 | 4.030 | 4.110 | 4.030 | 4.060 | 638,876 | +0.05(+1.25%) |
Sep 23, 2014 | 4.090 | 4.110 | 4.010 | 4.010 | 461,153 | -0.11(-2.67%) |
Sep 22, 2014 | 4.280 | 4.300 | 4.110 | 4.120 | 753,437 | -0.04(-0.96%) |
Sep 19, 2014 | 4.310 | 4.410 | 4.230 | 4.160 | 12,875,417 | -0.15(-3.48%) |
Sep 18, 2014 | 4.280 | 4.365 | 4.210 | 4.310 | 509,524 | -0.01(-0.23%) |
Sep 17, 2014 | 4.380 | 4.390 | 4.300 | 4.320 | 611,418 | -0.03(-0.69%) |
Sep 16, 2014 | 4.390 | 4.430 | 4.240 | 4.350 | 817,347 | -0.07(-1.58%) |
Sep 15, 2014 | 4.370 | 4.560 | 4.360 | 4.420 | 1,745,126 | +0.04(+0.91%) |
Sep 12, 2014 | 4.220 | 4.400 | 4.220 | 4.380 | 1,099,449 | +0.19(+4.53%) |
Sep 11, 2014 | 3.940 | 4.210 | 3.940 | 4.190 | 1,421,677 | +0.34(+8.83%) |
Sep 10, 2014 | 3.670 | 3.860 | 3.630 | 3.850 | 870,784 | +0.20(+5.48%) |
Sep 09, 2014 | 3.590 | 3.670 | 3.540 | 3.650 | 463,749 | +0.03(+0.83%) |
Sep 08, 2014 | 3.580 | 3.660 | 3.550 | 3.620 | 339,553 | +0.05(+1.40%) |
Sep 05, 2014 | 3.640 | 3.640 | 3.550 | 3.570 | 394,242 | -0.05(-1.38%) |
Sep 04, 2014 | 3.630 | 3.660 | 3.610 | 3.620 | 333,740 | -0.03(-0.82%) |
Sep 03, 2014 | 3.690 | 3.700 | 3.625 | 3.650 | 407,770 | -0.04(-1.08%) |
Sep 02, 2014 | 3.640 | 3.710 | 3.640 | 3.690 | 493,932 | +0.03(+0.82%) |
Aug 29, 2014 | 3.660 | 3.660 | 3.660 | 0 | -0.05(-1.35%) | |
Aug 28, 2014 | 3.730 | 3.750 | 3.700 | 3.710 | 321,156 | -0.01(-0.27%) |
Aug 27, 2014 | 3.740 | 3.780 | 3.720 | 3.720 | 384,738 | -0.03(-0.80%) |
Aug 26, 2014 | 3.740 | 3.800 | 3.740 | 3.750 | 356,772 | +0.00(+0.00%) |
Aug 25, 2014 | 3.770 | 3.770 | 3.740 | 3.750 | 120,684 | -0.01(-0.27%) |
Aug 22, 2014 | 3.700 | 3.780 | 3.700 | 3.760 | 185,508 | +0.02(+0.53%) |
Aug 21, 2014 | 3.740 | 3.740 | 3.670 | 3.740 | 256,796 | -0.01(-0.27%) |
Aug 20, 2014 | 3.790 | 3.790 | 3.750 | 3.750 | 159,180 | -0.03(-0.79%) |
Aug 19, 2014 | 3.730 | 3.810 | 3.730 | 3.780 | 178,910 | +0.04(+1.07%) |
Aug 18, 2014 | 3.790 | 3.800 | 3.730 | 3.740 | 175,660 | -0.01(-0.27%) |
Aug 15, 2014 | 3.660 | 3.760 | 3.660 | 3.750 | 296,372 | +0.08(+2.18%) |
Aug 14, 2014 | 3.710 | 3.710 | 3.640 | 3.670 | 361,383 | -0.04(-1.08%) |
Aug 13, 2014 | 3.730 | 3.750 | 3.700 | 3.710 | 76,447 | -0.01(-0.27%) |
Aug 12, 2014 | 3.710 | 3.740 | 3.690 | 3.720 | 210,013 | +0.02(+0.54%) |
Aug 11, 2014 | 3.800 | 3.800 | 3.690 | 3.700 | 460,212 | -0.04(-1.07%) |
Aug 08, 2014 | 3.770 | 3.770 | 3.680 | 3.740 | 344,140 | +0.00(+0.00%) |
Aug 07, 2014 | 3.740 | 3.755 | 3.710 | 3.740 | 150,483 | -0.01(-0.27%) |
Aug 06, 2014 | 3.750 | 3.780 | 3.740 | 3.750 | 330,931 | +0.01(+0.27%) |
Aug 05, 2014 | 3.700 | 3.750 | 3.700 | 3.740 | 223,183 | +0.03(+0.81%) |
Aug 01, 2014 | 3.710 | 3.710 | 3.710 | 0 | -0.08(-2.11%) | |
Jul 31, 2014 | 3.860 | 3.860 | 3.730 | 3.790 | 1,842,807 | -0.08(-2.07%) |
Jul 30, 2014 | 3.850 | 3.910 | 3.845 | 3.870 | 335,486 | +0.01(+0.26%) |
Jul 29, 2014 | 3.810 | 3.910 | 3.790 | 3.860 | 504,252 | +0.07(+1.85%) |
Jul 28, 2014 | 3.780 | 3.830 | 3.780 | 3.790 | 248,148 | +0.00(+0.00%) |
Jul 25, 2014 | 3.750 | 3.820 | 3.740 | 3.790 | 439,657 | +0.01(+0.26%) |
Jul 24, 2014 | 3.790 | 3.850 | 3.770 | 3.780 | 217,062 | -0.01(-0.26%) |
Jul 23, 2014 | 3.720 | 3.835 | 3.720 | 3.790 | 310,838 | +0.07(+1.88%) |
Jul 22, 2014 | 3.740 | 3.760 | 3.710 | 3.720 | 1,055,837 | -0.01(-0.27%) |
Jul 21, 2014 | 3.750 | 3.750 | 3.700 | 3.730 | 256,947 | +0.00(+0.00%) |
Jul 18, 2014 | 3.750 | 3.760 | 3.710 | 3.730 | 331,622 | -0.04(-1.06%) |
Jul 17, 2014 | 3.760 | 3.820 | 3.730 | 3.770 | 280,345 | -0.02(-0.53%) |
Jul 16, 2014 | 3.680 | 3.850 | 3.680 | 3.790 | 878,625 | +0.02(+0.53%) |
Jul 15, 2014 | 3.770 | 3.880 | 3.760 | 3.770 | 528,269 | -0.01(-0.26%) |
Jul 14, 2014 | 3.750 | 3.810 | 3.750 | 3.780 | 341,753 | +0.01(+0.27%) |
Jul 11, 2014 | 3.670 | 3.790 | 3.670 | 3.770 | 568,949 | +0.09(+2.45%) |
Jul 10, 2014 | 3.620 | 3.800 | 3.590 | 3.680 | 1,007,662 | +0.04(+1.10%) |
Jul 09, 2014 | 3.700 | 3.740 | 3.630 | 3.640 | 2,530,737 | -0.06(-1.62%) |
Jul 08, 2014 | 3.690 | 3.730 | 3.660 | 3.700 | 384,307 | -0.01(-0.27%) |
Jul 07, 2014 | 3.690 | 3.720 | 3.625 | 3.710 | 260,901 | +0.02(+0.54%) |
Jul 04, 2014 | 3.740 | 3.740 | 3.670 | 3.690 | 186,886 | -0.03(-0.81%) |
Jul 03, 2014 | 3.690 | 3.730 | 3.660 | 3.720 | 977,946 | +0.07(+1.92%) |
Jul 02, 2014 | 3.630 | 3.690 | 3.600 | 3.650 | 1,632,519 | +0.08(+2.24%) |
Jun 30, 2014 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
Jun 27, 2014 | 3.480 | 3.630 | 3.460 | 3.510 | 1,884,552 | +0.03(+0.86%) |
Jun 26, 2014 | 3.650 | 3.690 | 3.420 | 3.480 | 3,458,969 | -0.18(-4.92%) |
Jun 25, 2014 | 3.800 | 3.880 | 3.630 | 3.660 | 1,485,087 | -0.23(-5.91%) |
Jun 24, 2014 | 4.000 | 4.000 | 3.820 | 3.890 | 1,624,512 | -0.07(-1.77%) |
Jun 23, 2014 | 3.990 | 4.060 | 3.940 | 3.960 | 999,299 | -0.13(-3.18%) |
Jun 20, 2014 | 4.000 | 4.130 | 3.990 | 4.090 | 1,139,567 | +0.08(+2.00%) |
Jun 19, 2014 | 4.050 | 4.080 | 4.010 | 4.010 | 802,062 | -0.02(-0.50%) |
Jun 18, 2014 | 4.070 | 4.070 | 3.990 | 4.030 | 1,070,956 | -0.01(-0.25%) |
Jun 17, 2014 | 3.940 | 4.080 | 3.940 | 4.040 | 1,080,967 | +0.09(+2.28%) |
Jun 16, 2014 | 3.960 | 3.990 | 3.935 | 3.950 | 613,240 | -0.04(-1.00%) |
Jun 13, 2014 | 3.990 | 4.000 | 3.920 | 3.990 | 453,174 | +0.01(+0.25%) |
Jun 12, 2014 | 3.990 | 4.020 | 3.950 | 3.980 | 725,837 | -0.02(-0.50%) |
Jun 11, 2014 | 4.070 | 4.070 | 3.950 | 4.000 | 441,403 | -0.08(-1.96%) |
Jun 10, 2014 | 4.040 | 4.110 | 4.040 | 4.080 | 373,016 | -0.05(-1.21%) |
Jun 06, 2014 | 4.180 | 4.230 | 4.090 | 4.130 | 492,812 | -0.11(-2.59%) |
Jun 05, 2014 | 4.250 | 4.280 | 4.210 | 4.240 | 1,209,307 | +0.00(+0.00%) |
Jun 04, 2014 | 4.090 | 4.330 | 4.080 | 4.240 | 3,288,787 | +0.15(+3.67%) |
Jun 03, 2014 | 3.960 | 4.130 | 3.890 | 4.090 | 612,524 | +0.15(+3.81%) |
Jun 02, 2014 | 3.920 | 3.950 | 3.900 | 3.940 | 337,555 | +0.08(+2.07%) |
May 30, 2014 | 3.880 | 3.960 | 3.790 | 3.860 | 934,008 | -0.08(-2.03%) |
May 29, 2014 | 3.960 | 4.050 | 3.910 | 3.940 | 413,774 | -0.11(-2.72%) |
May 28, 2014 | 4.130 | 4.180 | 4.020 | 4.050 | 527,430 | -0.10(-2.41%) |
May 27, 2014 | 4.200 | 4.210 | 4.130 | 4.150 | 364,720 | -0.07(-1.66%) |
May 26, 2014 | 4.150 | 4.230 | 4.150 | 4.220 | 62,976 | +0.02(+0.48%) |
May 23, 2014 | 4.220 | 4.220 | 4.150 | 4.200 | 604,838 | -0.00(-0.12%) |
May 22, 2014 | 4.190 | 4.220 | 4.160 | 4.205 | 547,081 | +0.05(+1.33%) |
May 21, 2014 | 4.190 | 4.220 | 4.130 | 4.150 | 301,161 | -0.05(-1.19%) |
May 20, 2014 | 4.140 | 4.220 | 4.140 | 4.200 | 624,436 | +0.05(+1.20%) |
May 16, 2014 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
May 15, 2014 | 4.140 | 4.200 | 4.060 | 4.200 | 416,676 | +0.01(+0.24%) |
May 14, 2014 | 4.190 | 4.230 | 4.120 | 4.190 | 332,831 | +0.00(+0.00%) |
May 13, 2014 | 4.290 | 4.290 | 4.170 | 4.190 | 351,280 | -0.08(-1.87%) |
May 12, 2014 | 4.300 | 4.340 | 4.230 | 4.270 | 1,104,590 | +0.01(+0.23%) |
May 09, 2014 | 4.190 | 4.280 | 4.190 | 4.260 | 439,020 | +0.06(+1.43%) |
May 08, 2014 | 4.090 | 4.260 | 4.090 | 4.200 | 534,543 | +0.06(+1.45%) |
May 07, 2014 | 4.270 | 4.270 | 4.085 | 4.140 | 733,967 | -0.09(-2.13%) |
May 06, 2014 | 4.250 | 4.300 | 4.200 | 4.230 | 2,616,682 | +0.00(+0.00%) |
May 05, 2014 | 4.290 | 4.315 | 4.190 | 4.230 | 392,133 | -0.07(-1.63%) |
May 02, 2014 | 4.390 | 4.390 | 4.270 | 4.300 | 580,805 | -0.05(-1.15%) |
May 01, 2014 | 4.240 | 4.400 | 4.240 | 4.350 | 835,184 | +0.09(+2.11%) |
Apr 30, 2014 | 4.170 | 4.360 | 4.170 | 4.260 | 922,777 | +0.06(+1.43%) |
Apr 29, 2014 | 4.190 | 4.220 | 4.110 | 4.200 | 492,900 | +0.02(+0.48%) |
Apr 28, 2014 | 4.200 | 4.200 | 4.120 | 4.180 | 545,214 | -0.02(-0.48%) |
Apr 25, 2014 | 4.190 | 4.220 | 4.140 | 4.200 | 579,831 | +0.01(+0.24%) |
Apr 24, 2014 | 4.210 | 4.230 | 4.090 | 4.190 | 698,371 | -0.01(-0.24%) |
Apr 23, 2014 | 4.200 | 4.225 | 4.140 | 4.200 | 324,941 | -0.01(-0.24%) |
Apr 22, 2014 | 4.160 | 4.240 | 4.150 | 4.210 | 360,329 | +0.03(+0.72%) |
Apr 21, 2014 | 4.250 | 4.300 | 4.140 | 4.180 | 581,253 | -0.04(-0.95%) |
Apr 17, 2014 | 4.220 | 4.220 | 4.220 | 0 | +0.19(+4.71%) | |
Apr 16, 2014 | 3.860 | 4.100 | 3.860 | 4.030 | 1,082,549 | +0.20(+5.22%) |
Apr 15, 2014 | 3.790 | 3.850 | 3.740 | 3.830 | 1,300,816 | -0.08(-2.05%) |
Apr 14, 2014 | 3.870 | 3.950 | 3.820 | 3.910 | 819,207 | +0.08(+2.09%) |
Apr 11, 2014 | 3.870 | 3.880 | 3.770 | 3.830 | 724,951 | -0.04(-1.03%) |
Apr 10, 2014 | 3.910 | 3.940 | 3.820 | 3.870 | 796,001 | -0.04(-1.02%) |
Apr 09, 2014 | 3.740 | 3.920 | 3.710 | 3.910 | 1,410,509 | +0.20(+5.39%) |
Apr 08, 2014 | 3.700 | 3.775 | 3.680 | 3.710 | 952,055 | +0.03(+0.82%) |
Apr 07, 2014 | 3.700 | 3.790 | 3.650 | 3.680 | 721,940 | -0.05(-1.34%) |
Apr 04, 2014 | 3.800 | 3.800 | 3.690 | 3.730 | 603,850 | -0.01(-0.27%) |
Apr 03, 2014 | 3.810 | 3.810 | 3.690 | 3.740 | 905,371 | -0.08(-2.09%) |
Apr 02, 2014 | 3.680 | 3.830 | 3.670 | 3.820 | 1,071,620 | +0.15(+4.09%) |
Apr 01, 2014 | 3.700 | 3.700 | 3.630 | 3.670 | 602,783 | -0.03(-0.81%) |
Mar 31, 2014 | 3.830 | 3.830 | 3.660 | 3.700 | 1,229,656 | -0.10(-2.63%) |
Mar 28, 2014 | 3.780 | 3.820 | 3.730 | 3.800 | 848,928 | +0.04(+1.06%) |
Mar 27, 2014 | 3.780 | 3.865 | 3.670 | 3.760 | 1,383,675 | +0.00(+0.00%) |
Mar 26, 2014 | 3.890 | 3.890 | 3.570 | 3.760 | 1,832,535 | -0.06(-1.57%) |
Mar 25, 2014 | 3.710 | 3.860 | 3.710 | 3.820 | 1,734,493 | +0.13(+3.52%) |
Mar 24, 2014 | 3.840 | 3.840 | 3.570 | 3.690 | 1,361,596 | -0.09(-2.38%) |
Mar 21, 2014 | 3.860 | 3.880 | 3.765 | 3.780 | 1,094,072 | +0.00(+0.00%) |
Mar 20, 2014 | 3.700 | 3.840 | 3.700 | 3.780 | 1,012,828 | +0.05(+1.34%) |
Mar 19, 2014 | 3.740 | 3.840 | 3.710 | 3.730 | 1,284,255 | -0.07(-1.84%) |
Mar 18, 2014 | 3.770 | 3.810 | 3.660 | 3.800 | 1,295,202 | -0.01(-0.26%) |
Mar 17, 2014 | 3.800 | 3.860 | 3.780 | 3.810 | 653,639 | +0.03(+0.79%) |
Mar 14, 2014 | 3.870 | 3.870 | 3.680 | 3.780 | 1,427,108 | -0.03(-0.79%) |
Mar 13, 2014 | 3.880 | 3.970 | 3.770 | 3.810 | 1,385,455 | -0.04(-1.04%) |
Mar 12, 2014 | 3.940 | 4.020 | 3.760 | 3.850 | 2,018,769 | -0.14(-3.51%) |
Mar 11, 2014 | 4.410 | 4.430 | 3.950 | 3.990 | 2,058,932 | -0.39(-8.90%) |
Mar 10, 2014 | 4.550 | 4.590 | 4.220 | 4.380 | 2,385,244 | -0.14(-3.10%) |
Mar 07, 2014 | 4.820 | 4.820 | 4.380 | 4.520 | 4,366,417 | -0.02(-0.44%) |
Mar 06, 2014 | 4.380 | 4.580 | 4.370 | 4.540 | 1,759,828 | +0.18(+4.13%) |
Mar 05, 2014 | 4.350 | 4.410 | 4.240 | 4.360 | 1,629,411 | +0.10(+2.35%) |
Mar 04, 2014 | 4.080 | 4.260 | 4.080 | 4.260 | 958,282 | +0.22(+5.45%) |
Mar 03, 2014 | 4.210 | 4.280 | 4.020 | 4.040 | 1,331,333 | -0.19(-4.49%) |
Feb 28, 2014 | 4.130 | 4.270 | 4.050 | 4.230 | 2,567,108 | +0.15(+3.68%) |
Feb 27, 2014 | 4.070 | 4.250 | 4.050 | 4.080 | 1,238,329 | +0.05(+1.24%) |
Feb 26, 2014 | 3.920 | 4.060 | 3.810 | 4.030 | 2,394,588 | +0.11(+2.81%) |
Feb 25, 2014 | 4.060 | 4.090 | 3.890 | 3.920 | 960,954 | -0.11(-2.73%) |
Feb 24, 2014 | 4.000 | 4.090 | 3.840 | 4.030 | 1,291,142 | +0.03(+0.75%) |
Feb 21, 2014 | 3.770 | 4.040 | 3.760 | 4.000 | 4,649,105 | +0.24(+6.38%) |
Feb 20, 2014 | 3.800 | 3.800 | 3.690 | 3.760 | 1,426,827 | +0.03(+0.80%) |
Feb 19, 2014 | 3.850 | 3.950 | 3.700 | 3.730 | 5,348,079 | +0.12(+3.32%) |
Feb 18, 2014 | 3.560 | 3.640 | 3.560 | 3.610 | 3,176,006 | +0.05(+1.40%) |
Feb 14, 2014 | 3.560 | 3.560 | 3.560 | 0 | +0.06(+1.71%) | |
Feb 13, 2014 | 3.730 | 3.760 | 3.460 | 3.500 | 1,280,442 | -0.27(-7.16%) |
Feb 12, 2014 | 3.800 | 3.850 | 3.750 | 3.770 | 549,305 | -0.02(-0.53%) |
Feb 11, 2014 | 3.850 | 3.920 | 3.780 | 3.790 | 1,129,490 | -0.02(-0.52%) |
Feb 10, 2014 | 3.760 | 3.860 | 3.760 | 3.810 | 1,210,180 | +0.07(+1.87%) |
Feb 07, 2014 | 3.650 | 3.780 | 3.610 | 3.740 | 796,612 | +0.12(+3.31%) |
Feb 06, 2014 | 3.590 | 3.670 | 3.590 | 3.620 | 938,396 | +0.02(+0.56%) |
Feb 05, 2014 | 3.750 | 3.790 | 3.540 | 3.600 | 4,950,193 | -0.16(-4.26%) |
Feb 04, 2014 | 3.780 | 3.880 | 3.750 | 3.760 | 2,894,001 | +0.00(+0.00%) |