Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.760 | 3.680 | 3.680 | 3.680 | 8,300 | -0.08(-2.13%) |
Dec 30, 2014 | 3.690 | 3.820 | 3.670 | 3.760 | 26,739 | +0.05(+1.27%) |
Dec 29, 2014 | 3.750 | 3.750 | 3.574 | 3.713 | 9,119 | -0.04(-1.01%) |
Dec 26, 2014 | 3.810 | 3.820 | 3.650 | 3.751 | 17,594 | -0.05(-1.29%) |
Dec 24, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 1,700 | +0.00(+0.00%) |
Dec 23, 2014 | 3.800 | 3.840 | 3.800 | 3.800 | 24,574 | -0.02(-0.52%) |
Dec 22, 2014 | 3.600 | 3.840 | 3.600 | 3.820 | 13,131 | -0.18(-4.50%) |
Dec 19, 2014 | 3.420 | 4.000 | 3.313 | 4.000 | 19,071 | +0.59(+17.30%) |
Dec 18, 2014 | 3.420 | 3.420 | 3.310 | 3.410 | 11,210 | -0.09(-2.57%) |
Dec 17, 2014 | 3.200 | 3.500 | 3.200 | 3.500 | 39,363 | +0.07(+2.16%) |
Dec 16, 2014 | 3.650 | 3.780 | 3.241 | 3.426 | 25,104 | -0.09(-2.53%) |
Dec 15, 2014 | 3.690 | 3.950 | 3.500 | 3.515 | 102,248 | -0.26(-7.01%) |
Dec 12, 2014 | 3.650 | 3.790 | 3.650 | 3.780 | 70,153 | +0.15(+4.13%) |
Dec 11, 2014 | 3.631 | 3.679 | 3.620 | 3.630 | 5,645 | +0.01(+0.28%) |
Dec 10, 2014 | 3.680 | 3.740 | 3.620 | 3.620 | 9,330 | -0.16(-4.23%) |
Dec 09, 2014 | 3.940 | 3.940 | 3.620 | 3.780 | 20,029 | -0.18(-4.55%) |
Dec 08, 2014 | 3.930 | 3.960 | 3.630 | 3.960 | 8,252 | +0.21(+5.52%) |
Dec 05, 2014 | 3.680 | 3.787 | 3.630 | 3.753 | 115,089 | +0.08(+2.26%) |
Dec 04, 2014 | 3.740 | 3.890 | 3.650 | 3.670 | 7,984 | -0.04(-1.08%) |
Dec 03, 2014 | 3.859 | 3.910 | 3.710 | 3.710 | 900 | -0.08(-2.11%) |
Dec 02, 2014 | 3.770 | 3.850 | 3.770 | 3.790 | 1,217 | -0.07(-1.81%) |
Dec 01, 2014 | 3.870 | 3.879 | 3.660 | 3.860 | 15,177 | -0.07(-1.68%) |
Nov 28, 2014 | 4.010 | 4.010 | 3.860 | 3.926 | 7,249 | -0.07(-1.85%) |
Nov 26, 2014 | 4.020 | 4.000 | 4.000 | 4.000 | 20,700 | -0.05(-1.23%) |
Nov 25, 2014 | 3.978 | 4.100 | 3.950 | 4.050 | 4,917 | +0.09(+2.27%) |
Nov 24, 2014 | 4.000 | 4.120 | 3.950 | 3.960 | 13,801 | -0.08(-2.00%) |
Nov 21, 2014 | 3.970 | 4.110 | 3.950 | 4.041 | 6,790 | -0.03(-0.71%) |
Nov 20, 2014 | 3.955 | 4.120 | 3.955 | 4.070 | 9,580 | +0.12(+3.04%) |
Nov 19, 2014 | 3.900 | 4.050 | 3.900 | 3.950 | 7,856 | -0.06(-1.50%) |
Nov 18, 2014 | 4.090 | 4.150 | 3.800 | 4.010 | 42,160 | -0.10(-2.43%) |
Nov 17, 2014 | 4.021 | 4.120 | 3.890 | 4.110 | 19,900 | +0.06(+1.48%) |
Nov 14, 2014 | 3.900 | 4.150 | 3.900 | 4.050 | 15,114 | +0.13(+3.32%) |
Nov 13, 2014 | 3.820 | 3.990 | 3.820 | 3.920 | 5,330 | -0.10(-2.49%) |
Nov 12, 2014 | 3.570 | 4.050 | 3.570 | 4.020 | 13,104 | +0.38(+10.44%) |
Nov 11, 2014 | 3.600 | 3.700 | 3.420 | 3.640 | 63,994 | -0.03(-0.82%) |
Nov 10, 2014 | 3.640 | 3.740 | 3.610 | 3.670 | 5,797 | +0.07(+1.94%) |
Nov 07, 2014 | 4.100 | 4.100 | 3.600 | 3.600 | 43,754 | -0.47(-11.55%) |
Nov 06, 2014 | 4.220 | 4.220 | 4.070 | 4.070 | 5,299 | -0.10(-2.40%) |
Nov 05, 2014 | 4.130 | 4.200 | 4.130 | 4.170 | 5,034 | +0.10(+2.46%) |
Nov 04, 2014 | 4.051 | 4.120 | 4.020 | 4.070 | 8,562 | +0.02(+0.49%) |
Nov 03, 2014 | 4.010 | 4.070 | 3.991 | 4.050 | 6,204 | +0.11(+2.79%) |
Oct 31, 2014 | 3.820 | 4.019 | 3.760 | 3.940 | 12,590 | +0.00(+0.00%) |
Oct 30, 2014 | 4.000 | 4.000 | 3.940 | 3.940 | 4,890 | +0.02(+0.51%) |
Oct 29, 2014 | 4.030 | 4.080 | 3.830 | 3.920 | 30,357 | -0.16(-3.92%) |
Oct 28, 2014 | 4.110 | 4.110 | 4.002 | 4.080 | 5,588 | +0.06(+1.49%) |
Oct 27, 2014 | 4.118 | 4.120 | 4.120 | 4.020 | 9,766 | -0.10(-2.43%) |
Oct 24, 2014 | 3.930 | 4.120 | 3.930 | 4.120 | 9,688 | +0.11(+2.74%) |
Oct 23, 2014 | 3.980 | 4.010 | 3.880 | 4.010 | 27,527 | +0.03(+0.75%) |
Oct 22, 2014 | 4.000 | 4.000 | 3.915 | 3.980 | 6,435 | +0.02(+0.51%) |
Oct 21, 2014 | 4.000 | 4.000 | 3.820 | 3.960 | 9,183 | -0.04(-1.00%) |
Oct 20, 2014 | 4.050 | 4.050 | 3.910 | 4.000 | 3,150 | -0.05(-1.23%) |
Oct 17, 2014 | 4.170 | 4.190 | 3.850 | 4.050 | 13,081 | -0.01(-0.25%) |
Oct 16, 2014 | 3.920 | 4.130 | 3.820 | 4.060 | 14,660 | +0.08(+2.01%) |
Oct 15, 2014 | 3.850 | 3.980 | 3.810 | 3.980 | 2,113 | +0.08(+2.05%) |
Oct 14, 2014 | 3.790 | 3.920 | 3.750 | 3.900 | 3,268 | -0.03(-0.76%) |
Oct 13, 2014 | 3.960 | 3.970 | 3.670 | 3.930 | 7,190 | +0.00(+0.00%) |
Oct 10, 2014 | 3.810 | 3.930 | 3.682 | 3.930 | 12,152 | +0.05(+1.29%) |
Oct 09, 2014 | 3.800 | 3.880 | 3.800 | 3.880 | 9,947 | +0.01(+0.26%) |
Oct 08, 2014 | 3.730 | 3.880 | 3.700 | 3.870 | 9,655 | +0.06(+1.71%) |
Oct 07, 2014 | 3.670 | 3.920 | 3.662 | 3.805 | 18,338 | -0.15(-3.67%) |
Oct 06, 2014 | 4.090 | 4.300 | 3.410 | 3.950 | 113,398 | -0.19(-4.59%) |
Oct 03, 2014 | 3.970 | 4.220 | 3.940 | 4.140 | 8,392 | +0.12(+2.99%) |
Oct 02, 2014 | 4.156 | 4.300 | 3.970 | 4.020 | 7,326 | -0.10(-2.43%) |
Oct 01, 2014 | 4.000 | 4.300 | 3.940 | 4.120 | 8,469 | +0.13(+3.26%) |
Sep 30, 2014 | 4.220 | 4.290 | 3.935 | 3.990 | 4,096 | -0.16(-3.86%) |
Sep 29, 2014 | 3.990 | 4.200 | 3.900 | 4.150 | 21,161 | +0.14(+3.45%) |
Sep 26, 2014 | 4.240 | 4.300 | 4.011 | 4.011 | 3,818 | -0.19(-4.49%) |
Sep 25, 2014 | 3.850 | 4.200 | 3.850 | 4.200 | 6,586 | +0.18(+4.48%) |
Sep 24, 2014 | 3.990 | 4.030 | 3.880 | 4.020 | 3,584 | +0.19(+4.96%) |
Sep 23, 2014 | 4.260 | 4.379 | 3.830 | 3.830 | 14,525 | -0.48(-11.14%) |
Sep 22, 2014 | 4.330 | 4.330 | 4.300 | 4.310 | 20,903 | -0.08(-1.82%) |
Sep 19, 2014 | 4.300 | 4.390 | 4.300 | 4.390 | 11,135 | +0.04(+0.92%) |
Sep 18, 2014 | 4.230 | 4.350 | 4.150 | 4.350 | 21,336 | +0.08(+1.80%) |
Sep 17, 2014 | 4.330 | 4.400 | 4.160 | 4.273 | 16,310 | +0.00(+0.07%) |
Sep 16, 2014 | 4.270 | 4.350 | 4.260 | 4.270 | 16,177 | -0.01(-0.23%) |
Sep 15, 2014 | 4.390 | 4.390 | 4.270 | 4.280 | 4,470 | +0.02(+0.47%) |
Sep 12, 2014 | 4.340 | 4.340 | 4.260 | 4.260 | 6,267 | -0.08(-1.84%) |
Sep 11, 2014 | 4.300 | 4.380 | 4.250 | 4.340 | 6,997 | +0.05(+1.17%) |
Sep 10, 2014 | 4.290 | 4.410 | 4.290 | 4.290 | 6,059 | +0.02(+0.47%) |
Sep 09, 2014 | 4.350 | 4.490 | 4.260 | 4.270 | 14,378 | -0.13(-2.95%) |
Sep 08, 2014 | 4.550 | 4.550 | 4.330 | 4.400 | 21,235 | -0.08(-1.79%) |
Sep 05, 2014 | 4.420 | 4.500 | 4.240 | 4.480 | 22,511 | +0.23(+5.41%) |
Sep 04, 2014 | 4.270 | 4.425 | 4.240 | 4.250 | 21,194 | +0.00(+0.00%) |
Sep 03, 2014 | 4.340 | 4.350 | 4.250 | 4.250 | 27,542 | +0.00(+0.00%) |
Sep 02, 2014 | 4.330 | 4.490 | 4.170 | 4.250 | 27,338 | +0.01(+0.24%) |
Aug 29, 2014 | 4.390 | 4.240 | 4.240 | 4.240 | 9,800 | -0.21(-4.72%) |
Aug 28, 2014 | 4.380 | 4.450 | 4.315 | 4.450 | 20,841 | +0.15(+3.49%) |
Aug 27, 2014 | 4.170 | 4.400 | 4.170 | 4.300 | 14,512 | +0.13(+3.12%) |
Aug 26, 2014 | 4.390 | 4.420 | 4.110 | 4.170 | 19,472 | -0.25(-5.65%) |
Aug 25, 2014 | 4.380 | 4.420 | 4.220 | 4.420 | 4,052 | +0.07(+1.61%) |
Aug 22, 2014 | 4.280 | 4.360 | 4.280 | 4.350 | 5,425 | +0.03(+0.69%) |
Aug 21, 2014 | 4.350 | 4.379 | 4.300 | 4.320 | 16,600 | -0.03(-0.69%) |
Aug 20, 2014 | 4.210 | 4.570 | 4.200 | 4.350 | 28,620 | +0.14(+3.33%) |
Aug 19, 2014 | 4.210 | 4.300 | 4.110 | 4.210 | 16,477 | +0.10(+2.43%) |
Aug 18, 2014 | 4.170 | 4.210 | 4.110 | 4.110 | 14,690 | -0.11(-2.61%) |
Aug 15, 2014 | 4.160 | 4.350 | 4.150 | 4.220 | 72,029 | +0.07(+1.68%) |
Aug 14, 2014 | 4.110 | 4.226 | 4.110 | 4.150 | 35,503 | -0.03(-0.72%) |
Aug 13, 2014 | 4.180 | 4.250 | 4.120 | 4.180 | 12,827 | +0.06(+1.46%) |
Aug 12, 2014 | 3.990 | 4.250 | 3.990 | 4.120 | 33,482 | +0.05(+1.23%) |
Aug 11, 2014 | 4.130 | 4.150 | 4.040 | 4.070 | 12,900 | -0.02(-0.45%) |
Aug 08, 2014 | 4.080 | 4.137 | 4.030 | 4.089 | 55,503 | +0.01(+0.21%) |
Aug 07, 2014 | 3.780 | 4.140 | 3.730 | 4.080 | 63,344 | +0.36(+9.68%) |
Aug 06, 2014 | 3.610 | 3.866 | 3.610 | 3.720 | 13,907 | -0.09(-2.36%) |
Aug 05, 2014 | 3.860 | 3.870 | 3.800 | 3.810 | 17,058 | +0.00(+0.00%) |
Aug 04, 2014 | 3.900 | 3.950 | 3.710 | 3.810 | 27,095 | -0.09(-2.31%) |
Aug 01, 2014 | 3.839 | 3.920 | 3.833 | 3.900 | 25,485 | -0.02(-0.51%) |
Jul 31, 2014 | 3.820 | 3.930 | 3.810 | 3.920 | 11,475 | +0.07(+1.82%) |
Jul 30, 2014 | 3.780 | 3.861 | 3.600 | 3.850 | 27,491 | +0.05(+1.32%) |
Jul 29, 2014 | 3.830 | 3.900 | 3.610 | 3.800 | 13,435 | -0.12(-3.06%) |
Jul 28, 2014 | 3.860 | 3.920 | 3.810 | 3.920 | 2,720 | +0.10(+2.62%) |
Jul 25, 2014 | 3.860 | 3.930 | 3.670 | 3.820 | 11,590 | +0.02(+0.53%) |
Jul 24, 2014 | 3.580 | 3.990 | 3.570 | 3.800 | 33,296 | +0.12(+3.12%) |
Jul 23, 2014 | 4.000 | 4.000 | 3.680 | 3.685 | 21,493 | -0.13(-3.28%) |
Jul 22, 2014 | 3.840 | 4.000 | 3.700 | 3.810 | 46,796 | +0.09(+2.42%) |
Jul 21, 2014 | 3.634 | 3.720 | 3.634 | 3.720 | 2,125 | -0.07(-1.85%) |
Jul 18, 2014 | 3.830 | 3.830 | 3.780 | 3.790 | 6,156 | -0.02(-0.52%) |
Jul 17, 2014 | 3.760 | 3.840 | 3.610 | 3.810 | 9,718 | +0.09(+2.42%) |
Jul 16, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 50 | +0.00(+0.00%) |
Jul 15, 2014 | 3.750 | 3.750 | 3.680 | 3.720 | 6,649 | -0.11(-2.87%) |
Jul 14, 2014 | 3.760 | 3.830 | 3.750 | 3.830 | 6,072 | +0.01(+0.26%) |
Jul 11, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 210 | +0.00(+0.00%) |
Jul 10, 2014 | 3.620 | 3.950 | 3.620 | 3.820 | 26,513 | +0.17(+4.57%) |
Jul 09, 2014 | 3.760 | 3.840 | 3.653 | 3.653 | 12,952 | -0.10(-2.67%) |
Jul 08, 2014 | 3.680 | 3.790 | 3.600 | 3.753 | 20,540 | -0.04(-0.97%) |
Jul 07, 2014 | 3.750 | 3.820 | 3.650 | 3.790 | 10,542 | -0.03(-0.72%) |
Jul 03, 2014 | 3.720 | 3.817 | 3.817 | 3.817 | 7,500 | +0.11(+3.10%) |
Jul 02, 2014 | 3.600 | 3.702 | 3.550 | 3.702 | 9,908 | -0.02(-0.47%) |
Jul 01, 2014 | 3.620 | 3.770 | 3.550 | 3.720 | 5,594 | +0.09(+2.48%) |
Jun 30, 2014 | 3.650 | 3.770 | 3.570 | 3.630 | 16,323 | -0.02(-0.55%) |
Jun 27, 2014 | 3.610 | 3.670 | 3.570 | 3.650 | 31,431 | +0.00(+0.00%) |
Jun 26, 2014 | 3.600 | 3.780 | 3.600 | 3.650 | 38,081 | -0.06(-1.62%) |
Jun 25, 2014 | 3.890 | 3.890 | 3.640 | 3.710 | 52,859 | -0.21(-5.36%) |
Jun 24, 2014 | 3.920 | 3.990 | 3.920 | 3.920 | 10,829 | +0.00(+0.01%) |
Jun 23, 2014 | 3.920 | 3.920 | 3.750 | 3.920 | 40,735 | -0.08(-2.01%) |
Jun 20, 2014 | 3.560 | 4.000 | 3.515 | 4.000 | 32,076 | +0.30(+8.11%) |
Jun 19, 2014 | 4.180 | 4.180 | 3.480 | 3.700 | 92,275 | -0.37(-9.09%) |
Jun 18, 2014 | 4.020 | 4.090 | 4.010 | 4.070 | 30,644 | +0.05(+1.24%) |
Jun 17, 2014 | 4.080 | 4.100 | 3.850 | 4.020 | 25,226 | -0.10(-2.43%) |
Jun 16, 2014 | 4.150 | 4.150 | 4.060 | 4.120 | 16,575 | -0.04(-0.96%) |
Jun 13, 2014 | 4.190 | 4.340 | 4.160 | 4.160 | 6,031 | -0.03(-0.72%) |
Jun 12, 2014 | 4.190 | 4.240 | 4.190 | 4.190 | 24,444 | -0.01(-0.24%) |
Jun 11, 2014 | 4.200 | 4.200 | 4.030 | 4.200 | 6,242 | -0.04(-0.94%) |
Jun 10, 2014 | 4.190 | 4.240 | 4.190 | 4.240 | 19,332 | +0.01(+0.24%) |
Jun 06, 2014 | 4.210 | 4.298 | 4.120 | 4.230 | 29,708 | +0.03(+0.71%) |
Jun 05, 2014 | 4.340 | 4.340 | 4.190 | 4.200 | 29,681 | -0.08(-1.87%) |
Jun 04, 2014 | 4.300 | 4.335 | 4.150 | 4.280 | 97,358 | -0.06(-1.38%) |
Jun 03, 2014 | 4.630 | 4.650 | 4.330 | 4.340 | 47,559 | -0.25(-5.45%) |
Jun 02, 2014 | 4.790 | 5.000 | 4.220 | 4.590 | 319,722 | -0.03(-0.65%) |
May 30, 2014 | 4.560 | 4.860 | 4.560 | 4.620 | 117,677 | +0.06(+1.32%) |
May 29, 2014 | 4.400 | 4.730 | 4.380 | 4.560 | 149,788 | +0.19(+4.35%) |
May 28, 2014 | 4.211 | 4.390 | 4.185 | 4.370 | 36,394 | +0.14(+3.31%) |
May 27, 2014 | 4.190 | 4.326 | 4.190 | 4.230 | 29,772 | -0.02(-0.47%) |
May 23, 2014 | 4.280 | 4.250 | 4.250 | 4.250 | 19,400 | -0.03(-0.70%) |
May 22, 2014 | 4.240 | 4.390 | 4.200 | 4.280 | 5,130 | +0.08(+1.90%) |
May 21, 2014 | 4.380 | 4.380 | 4.190 | 4.200 | 16,719 | +0.01(+0.24%) |
May 20, 2014 | 4.380 | 4.390 | 4.190 | 4.190 | 10,286 | +0.00(+0.00%) |
May 19, 2014 | 4.100 | 4.249 | 4.090 | 4.190 | 18,206 | +0.03(+0.72%) |
May 16, 2014 | 4.340 | 4.340 | 4.090 | 4.160 | 6,797 | +0.07(+1.71%) |
May 15, 2014 | 4.090 | 4.100 | 4.090 | 4.090 | 10,306 | -0.01(-0.24%) |
May 14, 2014 | 4.319 | 4.319 | 4.100 | 4.100 | 10,848 | +0.00(+0.00%) |
May 13, 2014 | 4.090 | 4.200 | 4.090 | 4.100 | 43,572 | +0.00(+0.00%) |
May 12, 2014 | 4.200 | 4.200 | 4.090 | 4.100 | 11,162 | -0.06(-1.44%) |
May 09, 2014 | 4.090 | 4.190 | 4.090 | 4.160 | 22,395 | +0.11(+2.72%) |
May 08, 2014 | 3.941 | 4.100 | 3.900 | 4.050 | 16,207 | +0.06(+1.50%) |
May 07, 2014 | 3.700 | 4.000 | 3.700 | 3.990 | 35,844 | +0.10(+2.57%) |
May 06, 2014 | 3.920 | 4.100 | 3.740 | 3.890 | 42,127 | -0.19(-4.58%) |
May 05, 2014 | 4.140 | 4.200 | 4.000 | 4.077 | 25,383 | -0.12(-2.94%) |
May 02, 2014 | 4.210 | 4.270 | 4.114 | 4.200 | 24,993 | +0.08(+1.94%) |
May 01, 2014 | 4.080 | 4.180 | 4.080 | 4.120 | 62,452 | +0.17(+4.30%) |
Apr 30, 2014 | 4.110 | 4.310 | 3.950 | 3.950 | 70,531 | -0.23(-5.50%) |
Apr 29, 2014 | 4.390 | 4.390 | 4.100 | 4.180 | 71,505 | -0.15(-3.46%) |
Apr 28, 2014 | 4.400 | 4.520 | 4.310 | 4.330 | 147,297 | +0.00(+0.00%) |
Apr 25, 2014 | 4.030 | 4.480 | 4.013 | 4.330 | 300,515 | +0.30(+7.44%) |
Apr 24, 2014 | 3.900 | 4.030 | 3.900 | 4.030 | 152,614 | +0.14(+3.60%) |
Apr 23, 2014 | 3.820 | 3.990 | 3.800 | 3.890 | 6,487 | +0.05(+1.30%) |
Apr 22, 2014 | 3.950 | 3.990 | 3.800 | 3.840 | 29,531 | -0.10(-2.54%) |
Apr 21, 2014 | 3.950 | 3.960 | 3.890 | 3.940 | 19,342 | +0.02(+0.51%) |
Apr 17, 2014 | 3.940 | 3.920 | 3.920 | 3.920 | 9,600 | -0.06(-1.51%) |
Apr 16, 2014 | 3.840 | 3.980 | 3.810 | 3.980 | 8,363 | +0.17(+4.46%) |
Apr 15, 2014 | 3.826 | 3.840 | 3.652 | 3.810 | 2,961 | +0.01(+0.26%) |
Apr 14, 2014 | 3.610 | 3.810 | 3.610 | 3.800 | 16,541 | +0.12(+3.26%) |
Apr 11, 2014 | 3.680 | 3.800 | 3.660 | 3.680 | 12,014 | -0.07(-1.87%) |
Apr 10, 2014 | 3.720 | 3.750 | 3.700 | 3.750 | 1,821 | -0.05(-1.32%) |
Apr 09, 2014 | 3.670 | 3.800 | 3.630 | 3.800 | 3,310 | +0.07(+1.88%) |
Apr 08, 2014 | 3.700 | 3.765 | 3.699 | 3.730 | 5,380 | +0.11(+3.04%) |
Apr 07, 2014 | 3.530 | 3.670 | 3.450 | 3.620 | 23,836 | +0.02(+0.56%) |
Apr 04, 2014 | 3.813 | 3.817 | 3.560 | 3.600 | 18,962 | -0.19(-5.01%) |
Apr 03, 2014 | 3.690 | 3.920 | 3.500 | 3.790 | 46,512 | -0.11(-2.80%) |
Apr 02, 2014 | 3.870 | 3.900 | 3.680 | 3.899 | 36,768 | +0.15(+3.97%) |
Apr 01, 2014 | 3.900 | 4.000 | 3.500 | 3.750 | 77,779 | -0.15(-3.85%) |
Mar 31, 2014 | 3.900 | 3.900 | 3.561 | 3.900 | 35,920 | +0.07(+1.83%) |
Mar 28, 2014 | 3.790 | 3.876 | 3.700 | 3.830 | 10,517 | +0.12(+3.23%) |
Mar 27, 2014 | 3.880 | 3.900 | 3.654 | 3.710 | 26,645 | -0.07(-1.85%) |
Mar 26, 2014 | 4.030 | 4.130 | 3.780 | 3.780 | 113,916 | -0.13(-3.32%) |
Mar 25, 2014 | 3.500 | 3.950 | 3.451 | 3.910 | 121,242 | +0.51(+15.00%) |
Mar 24, 2014 | 3.650 | 3.650 | 3.350 | 3.400 | 47,576 | -0.21(-5.82%) |
Mar 21, 2014 | 3.300 | 3.610 | 3.270 | 3.610 | 108,113 | +0.36(+11.15%) |
Mar 20, 2014 | 3.180 | 3.250 | 3.140 | 3.248 | 15,621 | +0.08(+2.46%) |
Mar 19, 2014 | 3.110 | 3.250 | 3.110 | 3.170 | 8,750 | +0.01(+0.32%) |
Mar 18, 2014 | 3.195 | 3.200 | 3.020 | 3.160 | 19,101 | -0.06(-1.86%) |
Mar 17, 2014 | 3.170 | 3.248 | 3.170 | 3.220 | 5,366 | +0.08(+2.55%) |
Mar 14, 2014 | 3.200 | 3.200 | 3.110 | 3.140 | 8,582 | -0.02(-0.60%) |
Mar 13, 2014 | 3.150 | 3.250 | 3.150 | 3.159 | 14,594 | +0.03(+0.92%) |
Mar 12, 2014 | 3.160 | 3.160 | 3.130 | 3.130 | 2,792 | -0.02(-0.50%) |
Mar 11, 2014 | 3.170 | 3.170 | 3.130 | 3.146 | 2,087 | +0.02(+0.52%) |
Mar 10, 2014 | 3.160 | 3.170 | 3.110 | 3.129 | 12,876 | -0.02(-0.66%) |
Mar 07, 2014 | 3.120 | 3.157 | 3.120 | 3.150 | 3,740 | +0.00(+0.00%) |
Mar 06, 2014 | 3.122 | 3.159 | 3.000 | 3.150 | 17,220 | +0.05(+1.61%) |
Mar 05, 2014 | 3.140 | 3.150 | 3.100 | 3.100 | 4,450 | -0.06(-1.90%) |
Mar 04, 2014 | 3.150 | 3.250 | 3.110 | 3.160 | 9,040 | +0.07(+2.27%) |
Mar 03, 2014 | 3.100 | 3.100 | 3.050 | 3.090 | 14,896 | -0.06(-1.90%) |
Feb 28, 2014 | 3.190 | 3.190 | 3.050 | 3.150 | 13,850 | -0.04(-1.25%) |
Feb 27, 2014 | 3.180 | 3.190 | 3.060 | 3.190 | 15,954 | +0.07(+2.24%) |
Feb 26, 2014 | 2.920 | 3.150 | 2.920 | 3.120 | 20,352 | +0.15(+5.05%) |
Feb 25, 2014 | 3.020 | 3.140 | 2.900 | 2.970 | 27,505 | -0.07(-2.30%) |
Feb 24, 2014 | 3.080 | 3.140 | 2.970 | 3.040 | 10,675 | -0.10(-3.18%) |
Feb 21, 2014 | 3.360 | 3.380 | 3.120 | 3.140 | 56,072 | -0.23(-6.82%) |
Feb 20, 2014 | 3.310 | 3.370 | 3.290 | 3.370 | 10,054 | +0.02(+0.60%) |
Feb 19, 2014 | 3.190 | 3.369 | 3.190 | 3.350 | 11,400 | +0.14(+4.36%) |
Feb 18, 2014 | 3.310 | 3.350 | 3.200 | 3.210 | 25,461 | -0.14(-4.18%) |
Feb 14, 2014 | 3.150 | 3.350 | 3.350 | 3.350 | 28,500 | +0.27(+8.77%) |
Feb 13, 2014 | 3.120 | 3.240 | 3.000 | 3.080 | 34,432 | -0.15(-4.64%) |
Feb 12, 2014 | 3.100 | 3.390 | 3.060 | 3.230 | 103,882 | +0.13(+4.19%) |
Feb 11, 2014 | 3.049 | 3.100 | 2.770 | 3.100 | 57,436 | +0.02(+0.65%) |
Feb 10, 2014 | 3.010 | 3.090 | 2.860 | 3.080 | 45,606 | +0.09(+3.01%) |
Feb 07, 2014 | 2.700 | 2.990 | 2.700 | 2.990 | 41,480 | +0.15(+5.28%) |
Feb 06, 2014 | 2.870 | 2.940 | 2.720 | 2.840 | 3,550 | -0.01(-0.35%) |
Feb 05, 2014 | 2.810 | 2.940 | 2.700 | 2.850 | 57,352 | +0.12(+4.40%) |
Feb 04, 2014 | 2.690 | 2.750 | 2.680 | 2.730 | 5,865 | -0.02(-0.73%) |
Feb 03, 2014 | 2.670 | 2.750 | 2.670 | 2.750 | 2,080 | -0.03(-1.08%) |
Jan 31, 2014 | 2.718 | 2.800 | 2.690 | 2.780 | 7,834 | -0.03(-1.07%) |
Jan 30, 2014 | 2.800 | 2.820 | 2.760 | 2.810 | 12,050 | +0.01(+0.36%) |
Jan 29, 2014 | 2.830 | 2.850 | 2.770 | 2.800 | 22,579 | +0.00(+0.00%) |
Jan 28, 2014 | 2.600 | 2.810 | 2.600 | 2.800 | 61,064 | +0.15(+5.66%) |
Jan 27, 2014 | 2.520 | 2.690 | 2.500 | 2.650 | 50,819 | +0.03(+1.28%) |
Jan 24, 2014 | 2.490 | 2.690 | 2.230 | 2.616 | 86,772 | +0.21(+8.56%) |
Jan 23, 2014 | 2.570 | 2.570 | 2.399 | 2.410 | 26,738 | -0.15(-5.86%) |
Jan 22, 2014 | 2.592 | 2.592 | 2.530 | 2.560 | 15,622 | -0.05(-1.92%) |
Jan 21, 2014 | 2.500 | 2.670 | 2.420 | 2.610 | 37,772 | +0.11(+4.40%) |
Jan 17, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 17,400 | +0.06(+2.45%) |
Jan 16, 2014 | 2.500 | 2.618 | 2.420 | 2.440 | 16,816 | -0.06(-2.40%) |
Jan 15, 2014 | 2.400 | 2.740 | 2.290 | 2.500 | 161,585 | +0.10(+4.17%) |
Jan 14, 2014 | 2.150 | 2.400 | 2.150 | 2.400 | 60,538 | +0.23(+10.60%) |
Jan 13, 2014 | 2.180 | 2.200 | 2.160 | 2.170 | 24,311 | +0.05(+2.57%) |
Jan 10, 2014 | 2.130 | 2.190 | 2.060 | 2.116 | 43,146 | -0.07(-3.40%) |
Jan 09, 2014 | 2.180 | 2.200 | 2.160 | 2.190 | 20,069 | +0.03(+1.39%) |
Jan 08, 2014 | 2.120 | 2.250 | 2.090 | 2.160 | 60,692 | +0.12(+5.88%) |
Jan 07, 2014 | 2.100 | 2.150 | 2.030 | 2.040 | 29,306 | -0.06(-2.86%) |
Jan 06, 2014 | 2.080 | 2.180 | 2.055 | 2.100 | 37,261 | +0.03(+1.45%) |
Jan 03, 2014 | 2.120 | 2.120 | 2.060 | 2.070 | 9,428 | -0.01(-0.48%) |