Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 3.886 | 3.820 | 3.820 | 3.820 | 28,911 | -0.07(-1.89%) |
Dec 30, 2014 | 3.845 | 3.902 | 3.845 | 3.894 | 22,831 | -0.01(-0.21%) |
Dec 29, 2014 | 3.828 | 3.910 | 3.812 | 3.902 | 28,580 | +0.00(+0.00%) |
Dec 26, 2014 | 3.992 | 4.017 | 3.902 | 3.902 | 10,116 | -0.03(-0.83%) |
Dec 24, 2014 | 3.902 | 3.935 | 3.935 | 3.935 | 18,298 | -0.02(-0.42%) |
Dec 23, 2014 | 3.894 | 3.968 | 3.894 | 3.951 | 27,067 | +0.03(+0.84%) |
Dec 22, 2014 | 3.853 | 3.959 | 3.853 | 3.918 | 31,161 | +0.02(+0.63%) |
Dec 19, 2014 | 3.886 | 3.935 | 3.886 | 3.894 | 1,468 | -0.01(-0.21%) |
Dec 18, 2014 | 3.894 | 3.943 | 3.828 | 3.902 | 31,744 | -0.08(-2.06%) |
Dec 17, 2014 | 3.918 | 4.000 | 3.869 | 3.984 | 28,788 | -0.08(-1.92%) |
Dec 16, 2014 | 4.082 | 4.099 | 4.062 | 4.062 | 2,181 | -0.05(-1.29%) |
Dec 15, 2014 | 4.148 | 4.189 | 4.107 | 4.115 | 13,920 | -0.01(-0.20%) |
Dec 12, 2014 | 4.246 | 4.246 | 4.058 | 4.123 | 12,542 | +0.04(+1.00%) |
Dec 11, 2014 | 4.074 | 4.148 | 4.074 | 4.082 | 17,039 | +0.07(+1.63%) |
Dec 10, 2014 | 4.066 | 4.091 | 4.009 | 4.017 | 12,307 | -0.11(-2.78%) |
Dec 09, 2014 | 4.025 | 4.148 | 4.000 | 4.131 | 23,030 | +0.07(+1.61%) |
Dec 08, 2014 | 4.058 | 4.099 | 4.041 | 4.066 | 104,970 | +0.08(+2.06%) |
Dec 05, 2014 | 3.992 | 4.041 | 3.984 | 3.984 | 12,240 | -0.04(-1.03%) |
Dec 04, 2014 | 4.017 | 4.050 | 3.968 | 4.026 | 18,765 | +0.04(+1.05%) |
Dec 03, 2014 | 3.895 | 4.000 | 3.895 | 3.984 | 5,147 | +0.06(+1.46%) |
Dec 02, 2014 | 3.927 | 3.941 | 3.902 | 3.927 | 17,711 | -0.02(-0.42%) |
Dec 01, 2014 | 3.976 | 3.976 | 3.910 | 3.943 | 30,424 | -0.03(-0.82%) |
Nov 28, 2014 | 4.025 | 4.025 | 3.959 | 3.976 | 6,721 | -0.04(-1.02%) |
Nov 26, 2014 | 3.959 | 4.017 | 4.017 | 4.017 | 56,359 | +0.04(+1.03%) |
Nov 25, 2014 | 4.017 | 4.017 | 3.935 | 3.976 | 27,911 | -0.08(-2.02%) |
Nov 24, 2014 | 4.033 | 4.074 | 4.000 | 4.058 | 39,606 | +0.01(+0.20%) |
Nov 21, 2014 | 4.099 | 4.123 | 3.993 | 4.050 | 10,958 | -0.01(-0.20%) |
Nov 20, 2014 | 4.058 | 4.074 | 4.033 | 4.058 | 26,718 | -0.07(-1.79%) |
Nov 19, 2014 | 4.222 | 4.222 | 4.099 | 4.131 | 38,501 | -0.07(-1.75%) |
Nov 18, 2014 | 4.099 | 4.213 | 4.066 | 4.205 | 79,839 | +0.08(+1.99%) |
Nov 17, 2014 | 4.058 | 4.131 | 4.041 | 4.123 | 25,772 | +0.10(+2.44%) |
Nov 14, 2014 | 4.041 | 4.082 | 3.985 | 4.025 | 5,637 | -0.05(-1.21%) |
Nov 13, 2014 | 4.009 | 4.074 | 4.009 | 4.074 | 22,144 | +0.08(+2.05%) |
Nov 12, 2014 | 3.984 | 4.050 | 3.951 | 3.992 | 18,143 | -0.07(-1.81%) |
Nov 11, 2014 | 3.984 | 4.074 | 3.968 | 4.066 | 19,498 | -0.02(-0.60%) |
Nov 10, 2014 | 4.091 | 4.091 | 4.058 | 4.091 | 25,532 | +0.02(+0.40%) |
Nov 07, 2014 | 4.099 | 4.099 | 4.058 | 4.074 | 3,954 | -0.02(-0.40%) |
Nov 06, 2014 | 4.017 | 4.099 | 4.017 | 4.091 | 35,719 | +0.09(+2.25%) |
Nov 05, 2014 | 4.041 | 4.082 | 4.000 | 4.000 | 29,821 | -0.09(-2.20%) |
Nov 04, 2014 | 4.074 | 4.123 | 4.066 | 4.091 | 17,040 | -0.02(-0.60%) |
Nov 03, 2014 | 4.058 | 4.131 | 4.058 | 4.115 | 35,479 | +0.05(+1.21%) |
Oct 31, 2014 | 4.074 | 4.131 | 4.058 | 4.066 | 7,341 | +0.02(+0.40%) |
Oct 30, 2014 | 4.099 | 4.140 | 3.935 | 4.050 | 38,618 | -0.06(-1.40%) |
Oct 29, 2014 | 4.082 | 4.156 | 4.082 | 4.107 | 47,801 | -0.02(-0.40%) |
Oct 28, 2014 | 4.082 | 4.123 | 4.072 | 4.123 | 40,040 | +0.09(+2.23%) |
Oct 27, 2014 | 4.000 | 4.085 | 3.959 | 4.033 | 20,532 | +0.07(+1.86%) |
Oct 24, 2014 | 3.959 | 4.066 | 3.959 | 3.959 | 3,458 | -0.03(-0.82%) |
Oct 23, 2014 | 3.976 | 4.017 | 3.976 | 3.992 | 4,258 | +0.03(+0.83%) |
Oct 22, 2014 | 3.935 | 3.984 | 3.935 | 3.959 | 10,627 | -0.01(-0.21%) |
Oct 21, 2014 | 3.935 | 3.968 | 3.935 | 3.968 | 2,383 | -0.02(-0.41%) |
Oct 20, 2014 | 3.959 | 3.992 | 3.959 | 3.984 | 13,178 | -0.01(-0.21%) |
Oct 17, 2014 | 3.894 | 3.992 | 3.894 | 3.992 | 3,136 | -0.01(-0.20%) |
Oct 16, 2014 | 3.886 | 4.000 | 3.886 | 4.000 | 5,467 | +0.02(+0.62%) |
Oct 15, 2014 | 3.939 | 3.976 | 3.927 | 3.976 | 2,573 | +0.03(+0.83%) |
Oct 14, 2014 | 3.886 | 4.000 | 3.886 | 3.943 | 3,154 | -0.03(-0.82%) |
Oct 13, 2014 | 4.017 | 4.017 | 4.017 | 3.976 | 20,140 | -0.04(-1.02%) |
Oct 10, 2014 | 4.017 | 4.058 | 4.017 | 4.017 | 16,880 | -0.06(-1.41%) |
Oct 09, 2014 | 4.033 | 4.074 | 4.033 | 4.074 | 3,205 | +0.01(+0.20%) |
Oct 08, 2014 | 4.099 | 4.099 | 4.033 | 4.066 | 4,655 | -0.03(-0.80%) |
Oct 07, 2014 | 4.009 | 4.099 | 4.009 | 4.099 | 10,444 | +0.00(+0.00%) |
Oct 06, 2014 | 4.050 | 4.099 | 4.041 | 4.099 | 3,819 | -0.01(-0.20%) |
Oct 03, 2014 | 4.091 | 4.107 | 4.050 | 4.107 | 1,626 | +0.03(+0.80%) |
Oct 02, 2014 | 4.000 | 4.091 | 3.976 | 4.074 | 11,547 | +0.06(+1.43%) |
Oct 01, 2014 | 4.025 | 4.033 | 3.976 | 4.017 | 68,821 | +0.01(+0.20%) |
Sep 30, 2014 | 4.050 | 4.074 | 4.009 | 4.009 | 26,581 | -0.09(-2.20%) |
Sep 29, 2014 | 4.172 | 4.172 | 4.050 | 4.099 | 14,088 | -0.09(-2.15%) |
Sep 26, 2014 | 4.058 | 4.197 | 4.009 | 4.189 | 46,396 | +0.19(+4.71%) |
Sep 25, 2014 | 3.943 | 4.000 | 3.943 | 4.000 | 8,649 | -0.02(-0.61%) |
Sep 24, 2014 | 4.017 | 4.041 | 3.976 | 4.025 | 16,114 | -0.01(-0.20%) |
Sep 23, 2014 | 4.033 | 4.082 | 4.033 | 4.033 | 14,278 | +0.02(+0.41%) |
Sep 22, 2014 | 4.058 | 4.066 | 3.951 | 4.017 | 55,552 | +0.01(+0.20%) |
Sep 19, 2014 | 4.033 | 4.041 | 3.976 | 4.009 | 65,265 | +0.07(+1.66%) |
Sep 18, 2014 | 4.131 | 4.205 | 3.935 | 3.943 | 80,991 | -0.07(-1.64%) |
Sep 17, 2014 | 4.009 | 4.066 | 3.935 | 4.009 | 91,727 | +0.08(+2.09%) |
Sep 16, 2014 | 3.853 | 3.927 | 3.853 | 3.926 | 13,654 | +0.11(+3.01%) |
Sep 15, 2014 | 3.853 | 3.877 | 3.812 | 3.812 | 6,525 | -0.07(-1.90%) |
Sep 12, 2014 | 3.877 | 3.894 | 3.877 | 3.886 | 1,646 | +0.03(+0.85%) |
Sep 11, 2014 | 3.902 | 3.909 | 3.804 | 3.853 | 17,636 | -0.07(-1.88%) |
Sep 10, 2014 | 3.845 | 3.935 | 3.935 | 3.926 | 7,970 | -0.01(-0.21%) |
Sep 09, 2014 | 3.935 | 3.935 | 3.886 | 3.935 | 11,443 | +0.01(+0.16%) |
Sep 08, 2014 | 3.927 | 3.943 | 3.910 | 3.928 | 9,046 | -0.01(-0.16%) |
Sep 05, 2014 | 3.912 | 3.943 | 3.894 | 3.935 | 10,615 | +0.00(+0.08%) |
Sep 04, 2014 | 3.944 | 3.951 | 3.912 | 3.931 | 4,163 | -0.00(-0.08%) |
Sep 03, 2014 | 3.968 | 3.980 | 3.910 | 3.935 | 20,678 | +0.01(+0.21%) |
Sep 02, 2014 | 3.943 | 3.943 | 3.919 | 3.927 | 71,212 | +0.05(+1.27%) |
Aug 29, 2014 | 3.845 | 3.877 | 3.877 | 3.877 | 7,807 | +0.02(+0.42%) |
Aug 28, 2014 | 3.877 | 3.910 | 3.861 | 3.861 | 4,832 | -0.03(-0.84%) |
Aug 27, 2014 | 3.935 | 3.959 | 3.877 | 3.894 | 40,642 | -0.01(-0.21%) |
Aug 26, 2014 | 3.861 | 3.910 | 3.845 | 3.902 | 16,163 | +0.15(+3.93%) |
Aug 25, 2014 | 3.795 | 3.804 | 3.730 | 3.754 | 35,666 | -0.13(-3.38%) |
Aug 22, 2014 | 3.831 | 3.918 | 3.779 | 3.886 | 11,412 | +0.03(+0.85%) |
Aug 21, 2014 | 3.861 | 3.910 | 3.853 | 3.853 | 11,820 | +0.02(+0.43%) |
Aug 20, 2014 | 3.836 | 3.836 | 3.812 | 3.836 | 9,221 | +0.02(+0.64%) |
Aug 19, 2014 | 3.836 | 3.836 | 3.797 | 3.812 | 5,918 | +0.01(+0.22%) |
Aug 18, 2014 | 3.836 | 3.836 | 3.779 | 3.804 | 17,778 | +0.03(+0.87%) |
Aug 15, 2014 | 3.861 | 3.886 | 3.771 | 3.771 | 2,394 | -0.11(-2.95%) |
Aug 14, 2014 | 3.886 | 3.886 | 3.869 | 3.886 | 3,060 | +0.00(+0.00%) |
Aug 13, 2014 | 3.787 | 3.910 | 3.763 | 3.886 | 29,428 | +0.07(+1.72%) |
Aug 12, 2014 | 3.787 | 3.845 | 3.779 | 3.820 | 11,426 | -0.03(-0.85%) |
Aug 11, 2014 | 3.812 | 3.935 | 3.746 | 3.853 | 50,604 | +0.08(+2.17%) |
Aug 08, 2014 | 3.820 | 3.836 | 3.754 | 3.771 | 13,148 | -0.07(-1.71%) |
Aug 07, 2014 | 3.771 | 3.853 | 3.763 | 3.836 | 9,272 | -0.03(-0.85%) |
Aug 06, 2014 | 3.795 | 3.894 | 3.795 | 3.869 | 7,147 | -0.01(-0.21%) |
Aug 05, 2014 | 3.918 | 3.927 | 3.869 | 3.877 | 3,704 | +0.10(+2.58%) |
Aug 04, 2014 | 3.787 | 3.861 | 3.763 | 3.780 | 6,624 | -0.09(-2.31%) |
Aug 01, 2014 | 3.804 | 3.869 | 3.804 | 3.869 | 1,189 | +0.06(+1.51%) |
Jul 31, 2014 | 3.795 | 3.812 | 3.771 | 3.812 | 6,926 | -0.11(-2.92%) |
Jul 30, 2014 | 3.820 | 3.968 | 3.795 | 3.927 | 32,301 | +0.07(+1.91%) |
Jul 29, 2014 | 3.763 | 3.877 | 3.763 | 3.853 | 16,812 | +0.00(+0.00%) |
Jul 28, 2014 | 3.812 | 3.894 | 3.812 | 3.853 | 9,471 | +0.03(+0.86%) |
Jul 25, 2014 | 3.804 | 3.861 | 3.738 | 3.820 | 23,978 | -0.03(-0.85%) |
Jul 24, 2014 | 3.804 | 3.853 | 3.804 | 3.853 | 1,817 | +0.03(+0.86%) |
Jul 23, 2014 | 3.828 | 3.927 | 3.754 | 3.820 | 60,423 | +0.01(+0.22%) |
Jul 22, 2014 | 3.845 | 3.935 | 3.763 | 3.812 | 115,380 | -0.05(-1.40%) |
Jul 21, 2014 | 3.869 | 3.910 | 3.836 | 3.866 | 15,051 | -0.07(-1.71%) |
Jul 18, 2014 | 3.915 | 3.968 | 3.902 | 3.933 | 3,995 | +0.03(+0.80%) |
Jul 17, 2014 | 3.984 | 3.992 | 3.869 | 3.902 | 20,685 | -0.09(-2.26%) |
Jul 16, 2014 | 3.935 | 4.000 | 3.935 | 3.992 | 9,444 | +0.07(+1.67%) |
Jul 15, 2014 | 3.902 | 3.943 | 3.877 | 3.927 | 5,604 | +0.07(+1.92%) |
Jul 14, 2014 | 3.869 | 3.902 | 3.828 | 3.853 | 13,069 | +0.06(+1.62%) |
Jul 11, 2014 | 3.787 | 3.894 | 3.787 | 3.791 | 5,649 | -0.04(-0.96%) |
Jul 10, 2014 | 3.861 | 3.861 | 3.705 | 3.828 | 13,678 | -0.02(-0.64%) |
Jul 09, 2014 | 3.787 | 3.853 | 3.697 | 3.853 | 28,064 | +0.07(+1.92%) |
Jul 08, 2014 | 3.771 | 3.812 | 3.771 | 3.780 | 15,207 | -0.06(-1.47%) |
Jul 07, 2014 | 3.861 | 3.910 | 3.831 | 3.836 | 6,817 | -0.13(-3.21%) |
Jul 03, 2014 | 3.886 | 3.963 | 3.963 | 3.963 | 21,714 | +0.09(+2.44%) |
Jul 02, 2014 | 3.828 | 3.910 | 3.828 | 3.869 | 38,907 | +0.02(+0.43%) |
Jul 01, 2014 | 3.836 | 3.918 | 3.836 | 3.853 | 5,942 | +0.05(+1.29%) |
Jun 30, 2014 | 3.853 | 3.910 | 3.804 | 3.804 | 24,467 | -0.07(-1.81%) |
Jun 27, 2014 | 3.853 | 3.918 | 3.853 | 3.874 | 4,600 | +0.01(+0.22%) |
Jun 26, 2014 | 3.886 | 3.918 | 3.853 | 3.865 | 10,478 | -0.03(-0.74%) |
Jun 25, 2014 | 3.853 | 3.910 | 3.820 | 3.894 | 23,252 | +0.04(+1.06%) |
Jun 24, 2014 | 3.902 | 3.902 | 3.853 | 3.853 | 23,880 | -0.01(-0.21%) |
Jun 23, 2014 | 3.869 | 3.918 | 3.861 | 3.861 | 24,308 | -0.02(-0.42%) |
Jun 20, 2014 | 3.909 | 3.909 | 3.869 | 3.877 | 16,466 | -0.01(-0.21%) |
Jun 19, 2014 | 3.935 | 3.943 | 3.877 | 3.886 | 10,802 | -0.06(-1.46%) |
Jun 18, 2014 | 3.951 | 3.951 | 3.902 | 3.943 | 13,572 | -0.01(-0.34%) |
Jun 17, 2014 | 3.951 | 3.959 | 3.918 | 3.956 | 13,527 | -0.04(-0.90%) |
Jun 16, 2014 | 3.959 | 3.992 | 3.902 | 3.992 | 41,079 | +0.06(+1.46%) |
Jun 13, 2014 | 3.935 | 3.981 | 3.910 | 3.935 | 36,898 | -0.02(-0.62%) |
Jun 12, 2014 | 3.984 | 3.989 | 3.927 | 3.959 | 32,119 | -0.02(-0.62%) |
Jun 11, 2014 | 4.025 | 4.082 | 3.976 | 3.984 | 36,746 | -0.07(-1.82%) |
Jun 10, 2014 | 4.066 | 4.082 | 4.033 | 4.058 | 42,858 | -0.04(-1.00%) |
Jun 06, 2014 | 4.000 | 4.140 | 4.000 | 4.099 | 25,045 | +0.06(+1.42%) |
Jun 05, 2014 | 4.017 | 4.082 | 4.000 | 4.041 | 29,248 | +0.04(+1.03%) |
Jun 04, 2014 | 3.976 | 4.099 | 3.959 | 4.000 | 11,582 | +0.02(+0.62%) |
Jun 03, 2014 | 3.968 | 4.050 | 3.959 | 3.976 | 16,403 | -0.04(-1.02%) |
Jun 02, 2014 | 4.041 | 4.099 | 4.009 | 4.017 | 38,574 | -0.02(-0.61%) |
May 30, 2014 | 3.984 | 4.099 | 3.984 | 4.041 | 39,186 | -0.01(-0.20%) |
May 29, 2014 | 4.066 | 4.074 | 3.936 | 4.050 | 14,446 | -0.07(-1.59%) |
May 28, 2014 | 4.074 | 4.164 | 4.074 | 4.115 | 163,922 | +0.14(+3.51%) |
May 27, 2014 | 3.886 | 4.000 | 3.886 | 3.976 | 113,763 | +0.25(+6.59%) |
May 23, 2014 | 3.697 | 3.730 | 3.730 | 3.730 | 16,102 | -0.03(-0.85%) |
May 22, 2014 | 3.763 | 3.812 | 3.697 | 3.762 | 41,453 | +0.01(+0.20%) |
May 21, 2014 | 3.795 | 3.959 | 3.754 | 3.754 | 22,349 | -0.22(-5.57%) |
May 20, 2014 | 3.877 | 4.017 | 3.853 | 3.976 | 44,867 | +0.14(+3.63%) |
May 19, 2014 | 3.787 | 3.853 | 3.787 | 3.836 | 18,015 | +0.01(+0.21%) |
May 16, 2014 | 3.812 | 3.861 | 3.771 | 3.828 | 15,299 | -0.02(-0.64%) |
May 15, 2014 | 3.804 | 3.869 | 3.697 | 3.853 | 8,436 | +0.03(+0.86%) |
May 14, 2014 | 3.795 | 3.845 | 3.795 | 3.820 | 8,350 | +0.09(+2.42%) |
May 13, 2014 | 3.820 | 3.836 | 3.730 | 3.730 | 21,473 | -0.07(-1.73%) |
May 12, 2014 | 3.828 | 3.828 | 3.749 | 3.795 | 12,111 | +0.05(+1.31%) |
May 09, 2014 | 3.713 | 3.812 | 3.699 | 3.746 | 8,097 | +0.00(+0.00%) |
May 08, 2014 | 3.836 | 3.861 | 3.746 | 3.746 | 27,459 | -0.13(-3.38%) |
May 07, 2014 | 3.894 | 3.951 | 3.877 | 3.877 | 43,534 | +0.02(+0.64%) |
May 06, 2014 | 3.812 | 3.894 | 3.788 | 3.853 | 25,049 | +0.01(+0.21%) |
May 05, 2014 | 3.927 | 3.927 | 3.747 | 3.845 | 6,549 | -0.04(-1.05%) |
May 02, 2014 | 3.853 | 3.910 | 3.823 | 3.886 | 12,103 | +0.06(+1.50%) |
May 01, 2014 | 3.894 | 3.951 | 3.828 | 3.828 | 18,874 | -0.07(-1.68%) |
Apr 30, 2014 | 3.951 | 3.951 | 3.763 | 3.894 | 17,561 | -0.04(-1.04%) |
Apr 29, 2014 | 3.935 | 3.943 | 3.894 | 3.935 | 13,838 | -0.04(-1.03%) |
Apr 28, 2014 | 3.927 | 3.976 | 3.910 | 3.976 | 20,444 | +0.02(+0.41%) |
Apr 25, 2014 | 4.009 | 4.050 | 3.951 | 3.959 | 26,483 | -0.09(-2.16%) |
Apr 24, 2014 | 3.984 | 4.047 | 3.976 | 4.047 | 32,921 | +0.07(+1.79%) |
Apr 23, 2014 | 3.976 | 3.992 | 3.951 | 3.976 | 21,189 | +0.02(+0.41%) |
Apr 22, 2014 | 3.918 | 3.992 | 3.918 | 3.959 | 39,681 | +0.07(+1.68%) |
Apr 21, 2014 | 3.861 | 3.935 | 3.861 | 3.894 | 25,203 | +0.00(+0.00%) |
Apr 17, 2014 | 3.935 | 3.894 | 3.894 | 3.894 | 40,012 | -0.07(-1.66%) |
Apr 16, 2014 | 3.951 | 3.984 | 3.943 | 3.959 | 27,646 | -0.03(-0.82%) |
Apr 15, 2014 | 3.984 | 4.000 | 3.935 | 3.992 | 67,628 | -0.02(-0.61%) |
Apr 14, 2014 | 4.058 | 4.058 | 3.955 | 4.017 | 41,291 | -0.08(-2.00%) |
Apr 11, 2014 | 4.041 | 4.107 | 4.041 | 4.099 | 7,182 | +0.02(+0.60%) |
Apr 10, 2014 | 4.123 | 4.123 | 3.959 | 4.074 | 54,451 | -0.04(-1.00%) |
Apr 09, 2014 | 4.074 | 4.140 | 4.074 | 4.115 | 31,324 | +0.02(+0.40%) |
Apr 08, 2014 | 4.058 | 4.140 | 4.041 | 4.099 | 34,591 | +0.04(+1.01%) |
Apr 07, 2014 | 4.091 | 4.099 | 4.000 | 4.058 | 44,886 | -0.04(-1.00%) |
Apr 04, 2014 | 4.107 | 4.156 | 4.041 | 4.099 | 49,205 | -0.02(-0.60%) |
Apr 03, 2014 | 4.140 | 4.164 | 4.107 | 4.123 | 80,936 | +0.04(+1.00%) |
Apr 02, 2014 | 4.082 | 4.099 | 4.066 | 4.082 | 48,306 | +0.00(+0.00%) |
Apr 01, 2014 | 4.058 | 4.099 | 4.050 | 4.082 | 52,260 | +0.03(+0.81%) |
Mar 31, 2014 | 4.082 | 4.164 | 4.017 | 4.050 | 89,889 | -0.04(-1.00%) |
Mar 28, 2014 | 4.091 | 4.115 | 4.041 | 4.091 | 44,161 | -0.02(-0.60%) |
Mar 27, 2014 | 4.107 | 4.140 | 4.025 | 4.115 | 64,109 | -0.01(-0.20%) |
Mar 26, 2014 | 4.140 | 4.205 | 4.115 | 4.123 | 34,054 | -0.02(-0.40%) |
Mar 25, 2014 | 4.131 | 4.164 | 4.115 | 4.140 | 109,233 | +0.01(+0.20%) |
Mar 24, 2014 | 4.140 | 4.181 | 4.099 | 4.131 | 127,237 | -0.01(-0.20%) |
Mar 21, 2014 | 4.156 | 4.181 | 4.131 | 4.140 | 133,116 | -0.02(-0.39%) |
Mar 20, 2014 | 4.172 | 4.198 | 4.156 | 4.156 | 60,531 | -0.02(-0.39%) |
Mar 19, 2014 | 4.181 | 4.254 | 4.172 | 4.172 | 93,655 | -0.04(-0.97%) |
Mar 18, 2014 | 4.189 | 4.263 | 4.156 | 4.213 | 195,499 | +0.00(+0.00%) |
Mar 17, 2014 | 4.271 | 4.353 | 4.197 | 4.213 | 718,698 | -0.25(-5.69%) |
Mar 14, 2014 | 4.515 | 4.525 | 4.435 | 4.468 | 39,629 | -0.04(-0.91%) |
Mar 13, 2014 | 4.615 | 4.615 | 4.500 | 4.509 | 75,015 | -0.07(-1.61%) |
Mar 12, 2014 | 4.533 | 4.681 | 4.509 | 4.582 | 84,987 | +0.04(+0.90%) |
Mar 11, 2014 | 4.500 | 4.550 | 4.500 | 4.541 | 19,103 | +0.10(+2.21%) |
Mar 10, 2014 | 4.509 | 4.574 | 4.435 | 4.443 | 80,716 | +0.00(+0.00%) |
Mar 07, 2014 | 4.451 | 4.492 | 4.386 | 4.443 | 19,889 | -0.02(-0.55%) |
Mar 06, 2014 | 4.500 | 4.500 | 4.394 | 4.468 | 59,105 | +0.02(+0.55%) |
Mar 05, 2014 | 4.328 | 4.574 | 4.328 | 4.443 | 50,475 | +0.10(+2.26%) |
Mar 04, 2014 | 4.312 | 4.345 | 4.312 | 4.345 | 86,588 | +0.09(+2.12%) |
Mar 03, 2014 | 4.271 | 4.304 | 4.230 | 4.254 | 78,186 | -0.06(-1.33%) |
Feb 28, 2014 | 4.189 | 4.320 | 4.189 | 4.312 | 31,097 | +0.16(+3.75%) |
Feb 27, 2014 | 4.263 | 4.320 | 4.156 | 4.156 | 67,855 | -0.10(-2.31%) |
Feb 26, 2014 | 4.181 | 4.263 | 4.172 | 4.254 | 82,891 | +0.08(+1.96%) |
Feb 25, 2014 | 4.156 | 4.181 | 4.131 | 4.172 | 28,705 | +0.03(+0.79%) |
Feb 24, 2014 | 4.115 | 4.172 | 4.099 | 4.140 | 65,985 | -0.02(-0.39%) |
Feb 21, 2014 | 4.262 | 4.262 | 4.123 | 4.156 | 14,475 | +0.03(+0.80%) |
Feb 20, 2014 | 4.115 | 4.271 | 4.115 | 4.123 | 74,428 | +0.01(+0.20%) |
Feb 19, 2014 | 4.238 | 4.279 | 4.115 | 4.115 | 38,368 | -0.16(-3.83%) |
Feb 18, 2014 | 4.468 | 4.468 | 4.140 | 4.279 | 105,478 | -0.16(-3.51%) |
Feb 14, 2014 | 4.320 | 4.435 | 4.435 | 4.435 | 17,688 | +0.10(+2.27%) |
Feb 13, 2014 | 4.345 | 4.377 | 4.308 | 4.336 | 33,211 | -0.07(-1.67%) |
Feb 12, 2014 | 4.254 | 4.492 | 4.254 | 4.410 | 67,121 | +0.15(+3.46%) |
Feb 11, 2014 | 4.312 | 4.312 | 4.227 | 4.263 | 32,961 | -0.02(-0.38%) |
Feb 10, 2014 | 4.123 | 4.336 | 4.066 | 4.279 | 133,511 | +0.16(+3.98%) |
Feb 07, 2014 | 4.197 | 4.197 | 4.066 | 4.115 | 46,845 | -0.03(-0.79%) |
Feb 06, 2014 | 4.074 | 4.221 | 4.066 | 4.148 | 93,661 | +0.10(+2.43%) |
Feb 05, 2014 | 4.000 | 4.058 | 3.976 | 4.050 | 86,824 | +0.15(+3.78%) |
Feb 04, 2014 | 3.894 | 3.959 | 3.795 | 3.902 | 76,935 | +0.11(+2.80%) |
Feb 03, 2014 | 3.795 | 3.853 | 3.795 | 3.796 | 36,827 | -0.02(-0.64%) |
Jan 31, 2014 | 3.795 | 3.861 | 3.795 | 3.820 | 23,170 | -0.04(-1.06%) |
Jan 30, 2014 | 3.795 | 3.886 | 3.795 | 3.861 | 30,026 | -0.03(-0.84%) |
Jan 29, 2014 | 3.877 | 3.909 | 3.836 | 3.894 | 13,156 | +0.01(+0.30%) |
Jan 28, 2014 | 3.886 | 3.886 | 3.836 | 3.882 | 5,995 | -0.00(-0.08%) |
Jan 27, 2014 | 3.935 | 3.935 | 3.820 | 3.886 | 55,230 | -0.08(-2.07%) |
Jan 24, 2014 | 4.025 | 4.025 | 3.935 | 3.968 | 24,549 | -0.03(-0.82%) |
Jan 23, 2014 | 3.951 | 4.058 | 3.951 | 4.000 | 30,322 | +0.03(+0.83%) |
Jan 22, 2014 | 3.968 | 4.025 | 3.918 | 3.968 | 31,833 | +0.00(+0.00%) |
Jan 21, 2014 | 4.000 | 4.001 | 3.935 | 3.968 | 57,583 | -0.03(-0.82%) |
Jan 17, 2014 | 4.025 | 4.000 | 4.000 | 4.000 | 46,356 | -0.02(-0.59%) |
Jan 16, 2014 | 4.017 | 4.041 | 3.984 | 4.024 | 45,203 | -0.00(-0.02%) |
Jan 15, 2014 | 4.058 | 4.050 | 4.000 | 4.025 | 149,115 | -0.03(-0.81%) |
Jan 14, 2014 | 3.984 | 4.058 | 3.984 | 4.058 | 101,797 | +0.07(+1.64%) |
Jan 13, 2014 | 3.976 | 4.033 | 3.951 | 3.992 | 36,622 | +0.01(+0.21%) |
Jan 10, 2014 | 3.984 | 4.017 | 3.976 | 3.984 | 9,960 | +0.00(+0.00%) |
Jan 09, 2014 | 3.886 | 4.017 | 3.886 | 3.984 | 91,699 | +0.05(+1.25%) |
Jan 08, 2014 | 3.918 | 3.935 | 3.894 | 3.935 | 34,875 | +0.02(+0.63%) |
Jan 07, 2014 | 3.902 | 3.918 | 3.869 | 3.910 | 87,071 | +0.08(+2.14%) |
Jan 06, 2014 | 3.820 | 3.877 | 3.795 | 3.828 | 37,688 | -0.01(-0.21%) |
Jan 03, 2014 | 3.869 | 3.894 | 3.812 | 3.836 | 99,786 | +0.00(+0.00%) |