Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.040 | 4.662 | 4.030 | 4.240 | 7,089 | +0.29(+7.21%) |
Mar 30, 2015 | 3.900 | 4.180 | 3.900 | 3.955 | 7,628 | +0.06(+1.41%) |
Mar 27, 2015 | 3.910 | 4.050 | 3.900 | 3.900 | 7,358 | -0.01(-0.26%) |
Mar 26, 2015 | 3.710 | 4.070 | 3.900 | 3.910 | 10,202 | +0.01(+0.26%) |
Mar 25, 2015 | 4.090 | 4.150 | 3.900 | 3.900 | 12,068 | -0.19(-4.65%) |
Mar 24, 2015 | 4.140 | 4.160 | 4.090 | 4.090 | 9,570 | -0.17(-4.10%) |
Mar 23, 2015 | 4.480 | 4.480 | 4.100 | 4.265 | 30,486 | -0.35(-7.48%) |
Mar 20, 2015 | 4.320 | 4.850 | 4.230 | 4.610 | 25,065 | +0.26(+5.98%) |
Mar 19, 2015 | 4.330 | 4.430 | 4.330 | 4.350 | 11,680 | +0.06(+1.40%) |
Mar 18, 2015 | 4.560 | 4.560 | 4.040 | 4.290 | 13,455 | -0.22(-4.88%) |
Mar 17, 2015 | 3.950 | 4.850 | 3.772 | 4.510 | 81,988 | +0.56(+14.18%) |
Mar 16, 2015 | 4.040 | 4.070 | 3.950 | 3.950 | 9,168 | -0.21(-5.05%) |
Mar 13, 2015 | 4.020 | 4.180 | 4.000 | 4.160 | 10,703 | +0.25(+6.39%) |
Mar 12, 2015 | 4.160 | 4.170 | 3.860 | 3.910 | 6,528 | +0.00(+0.00%) |
Mar 11, 2015 | 4.060 | 4.240 | 3.900 | 3.910 | 28,276 | -0.03(-0.76%) |
Mar 10, 2015 | 3.850 | 4.100 | 3.850 | 3.940 | 28,881 | +0.15(+3.96%) |
Mar 09, 2015 | 3.950 | 3.960 | 3.620 | 3.790 | 10,580 | -0.11(-2.82%) |
Mar 06, 2015 | 3.890 | 3.900 | 3.860 | 3.900 | 7,822 | +0.05(+1.30%) |
Mar 05, 2015 | 3.720 | 3.920 | 3.720 | 3.850 | 11,138 | +0.06(+1.58%) |
Mar 04, 2015 | 3.710 | 3.920 | 3.720 | 3.790 | 10,450 | +0.07(+1.88%) |
Mar 03, 2015 | 3.790 | 3.790 | 3.710 | 3.720 | 1,438 | -0.08(-2.11%) |
Mar 02, 2015 | 3.916 | 3.936 | 3.800 | 3.800 | 3,799 | -0.02(-0.52%) |
Feb 27, 2015 | 3.850 | 3.850 | 3.710 | 3.820 | 9,520 | -0.11(-2.80%) |
Feb 26, 2015 | 3.910 | 3.970 | 3.830 | 3.930 | 10,662 | +0.11(+2.88%) |
Feb 25, 2015 | 3.780 | 3.960 | 3.760 | 3.820 | 17,308 | +0.04(+1.06%) |
Feb 24, 2015 | 3.620 | 3.880 | 3.600 | 3.780 | 14,843 | +0.19(+5.29%) |
Feb 23, 2015 | 3.580 | 3.820 | 3.510 | 3.590 | 18,634 | -0.15(-3.92%) |
Feb 20, 2015 | 3.740 | 3.820 | 3.650 | 3.736 | 10,841 | -0.07(-1.93%) |
Feb 19, 2015 | 4.110 | 4.240 | 3.800 | 3.810 | 41,096 | -0.11(-2.81%) |
Feb 18, 2015 | 3.740 | 4.250 | 3.740 | 3.920 | 46,688 | +0.29(+7.99%) |
Feb 17, 2015 | 3.500 | 3.740 | 3.500 | 3.630 | 22,404 | +0.13(+3.71%) |
Feb 13, 2015 | 3.400 | 3.500 | 3.500 | 3.500 | 12,600 | +0.20(+6.06%) |
Feb 12, 2015 | 3.630 | 3.630 | 3.300 | 3.300 | 685 | +0.00(+0.00%) |
Feb 11, 2015 | 3.680 | 3.740 | 3.300 | 3.300 | 2,347 | +0.07(+2.17%) |
Feb 10, 2015 | 3.360 | 3.710 | 3.160 | 3.230 | 3,921 | -0.17(-5.00%) |
Feb 09, 2015 | 3.450 | 3.530 | 3.350 | 3.400 | 3,407 | -0.13(-3.68%) |
Feb 06, 2015 | 3.450 | 3.690 | 3.450 | 3.530 | 3,055 | +0.16(+4.74%) |
Feb 05, 2015 | 3.380 | 3.730 | 3.370 | 3.370 | 2,350 | -0.08(-2.35%) |
Feb 04, 2015 | 3.500 | 3.501 | 3.451 | 3.451 | 4,528 | -0.09(-2.43%) |
Feb 03, 2015 | 3.520 | 3.537 | 3.500 | 3.537 | 5,073 | -0.00(-0.08%) |
Feb 02, 2015 | 3.540 | 3.540 | 3.540 | 3.540 | 336 | -0.00(-0.01%) |
Jan 30, 2015 | 3.670 | 3.756 | 3.510 | 3.541 | 6,113 | -0.12(-3.40%) |
Jan 29, 2015 | 3.570 | 3.910 | 3.560 | 3.665 | 7,547 | +0.10(+2.66%) |
Jan 28, 2015 | 3.707 | 3.931 | 3.570 | 3.570 | 8,886 | -0.07(-1.92%) |
Jan 27, 2015 | 3.680 | 3.710 | 3.540 | 3.640 | 2,571 | +0.04(+1.11%) |
Jan 26, 2015 | 3.630 | 3.710 | 3.500 | 3.600 | 9,465 | +0.23(+6.82%) |
Jan 23, 2015 | 3.400 | 3.940 | 3.340 | 3.370 | 16,292 | +0.05(+1.51%) |
Jan 22, 2015 | 3.260 | 3.410 | 3.260 | 3.320 | 9,964 | +0.08(+2.47%) |
Jan 21, 2015 | 3.370 | 3.380 | 3.130 | 3.240 | 3,903 | -0.03(-0.92%) |
Jan 20, 2015 | 3.240 | 3.350 | 3.240 | 3.270 | 3,953 | +0.12(+3.81%) |
Jan 16, 2015 | 3.080 | 3.290 | 3.080 | 3.150 | 9,713 | -0.07(-2.17%) |
Jan 15, 2015 | 3.131 | 3.400 | 3.130 | 3.220 | 4,352 | -0.09(-2.72%) |
Jan 14, 2015 | 3.430 | 3.460 | 3.174 | 3.310 | 14,357 | -0.16(-4.61%) |
Jan 13, 2015 | 3.500 | 3.650 | 3.410 | 3.470 | 8,531 | -0.01(-0.29%) |
Jan 12, 2015 | 3.760 | 3.760 | 3.410 | 3.480 | 13,259 | -0.19(-5.18%) |
Jan 09, 2015 | 3.870 | 3.870 | 3.660 | 3.670 | 3,893 | -0.07(-1.87%) |
Jan 08, 2015 | 3.870 | 3.893 | 3.680 | 3.740 | 3,454 | +0.08(+2.05%) |
Jan 07, 2015 | 3.800 | 3.800 | 3.550 | 3.665 | 6,755 | -0.06(-1.48%) |
Jan 06, 2015 | 3.810 | 3.970 | 3.440 | 3.720 | 22,162 | -0.02(-0.53%) |
Jan 05, 2015 | 3.840 | 4.000 | 3.600 | 3.740 | 20,570 | +0.04(+1.08%) |
Jan 02, 2015 | 3.990 | 4.000 | 3.590 | 3.700 | 18,511 | -0.29(-7.27%) |
Dec 31, 2014 | 4.150 | 3.990 | 3.990 | 3.990 | 36,100 | +0.00(+0.00%) |
Dec 30, 2014 | 3.890 | 4.300 | 3.760 | 3.990 | 51,947 | +0.36(+9.92%) |
Dec 29, 2014 | 3.700 | 3.730 | 3.490 | 3.630 | 9,052 | +0.15(+4.16%) |
Dec 26, 2014 | 3.400 | 3.607 | 3.350 | 3.485 | 26,557 | +0.28(+8.91%) |
Dec 24, 2014 | 3.380 | 3.200 | 3.200 | 3.200 | 10,400 | -0.09(-2.88%) |
Dec 23, 2014 | 3.180 | 3.410 | 3.000 | 3.295 | 29,259 | +0.06(+2.01%) |
Dec 22, 2014 | 2.990 | 3.480 | 2.900 | 3.230 | 14,174 | +0.23(+7.67%) |
Dec 19, 2014 | 3.150 | 3.150 | 2.910 | 3.000 | 30,738 | -0.14(-4.46%) |
Dec 18, 2014 | 3.030 | 3.490 | 3.020 | 3.140 | 84,266 | +0.12(+3.97%) |
Dec 17, 2014 | 3.070 | 3.090 | 2.970 | 3.020 | 18,355 | +0.03(+1.00%) |
Dec 16, 2014 | 3.000 | 3.120 | 2.900 | 2.990 | 12,672 | +0.01(+0.34%) |
Dec 15, 2014 | 3.250 | 3.250 | 2.922 | 2.980 | 7,113 | -0.24(-7.45%) |
Dec 12, 2014 | 3.050 | 3.231 | 3.050 | 3.220 | 9,642 | +0.05(+1.58%) |
Dec 11, 2014 | 2.960 | 3.185 | 2.880 | 3.170 | 7,184 | +0.26(+8.93%) |
Dec 10, 2014 | 2.790 | 3.200 | 2.770 | 2.910 | 65,389 | +0.25(+9.40%) |
Dec 09, 2014 | 2.690 | 3.070 | 2.430 | 2.660 | 56,456 | -0.01(-0.37%) |
Dec 08, 2014 | 2.850 | 2.950 | 2.670 | 2.670 | 11,245 | -0.20(-6.97%) |
Dec 05, 2014 | 2.810 | 2.970 | 2.800 | 2.870 | 18,576 | +0.13(+4.74%) |
Dec 04, 2014 | 3.000 | 3.000 | 2.740 | 2.740 | 15,463 | -0.23(-7.74%) |
Dec 03, 2014 | 2.930 | 3.057 | 2.680 | 2.970 | 33,917 | +0.29(+10.82%) |
Dec 02, 2014 | 3.000 | 3.000 | 2.670 | 2.680 | 39,410 | -0.25(-8.53%) |
Dec 01, 2014 | 3.060 | 3.060 | 2.920 | 2.930 | 4,466 | -0.07(-2.33%) |
Nov 28, 2014 | 3.050 | 3.050 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Nov 26, 2014 | 2.850 | 3.000 | 3.000 | 3.000 | 13,600 | +0.21(+7.53%) |
Nov 25, 2014 | 2.660 | 2.850 | 2.600 | 2.790 | 27,817 | +0.17(+6.49%) |
Nov 24, 2014 | 2.750 | 2.820 | 2.510 | 2.620 | 59,744 | -0.09(-3.32%) |
Nov 21, 2014 | 2.730 | 2.961 | 2.710 | 2.710 | 37,039 | +0.09(+3.44%) |
Nov 20, 2014 | 2.650 | 2.930 | 2.600 | 2.620 | 45,868 | -0.06(-2.24%) |
Nov 19, 2014 | 2.750 | 2.750 | 2.660 | 2.680 | 9,036 | -0.03(-1.11%) |
Nov 18, 2014 | 2.790 | 2.860 | 2.710 | 2.710 | 9,603 | -0.02(-0.73%) |
Nov 17, 2014 | 2.670 | 2.830 | 2.620 | 2.730 | 11,999 | -0.08(-2.85%) |
Nov 14, 2014 | 3.180 | 3.180 | 2.650 | 2.810 | 21,564 | -0.32(-10.22%) |
Nov 13, 2014 | 2.980 | 3.180 | 2.920 | 3.130 | 18,049 | +0.22(+7.56%) |
Nov 12, 2014 | 3.150 | 3.360 | 2.880 | 2.910 | 25,952 | -0.29(-9.06%) |
Nov 11, 2014 | 3.230 | 3.340 | 3.110 | 3.200 | 15,581 | -0.04(-1.23%) |
Nov 10, 2014 | 3.200 | 3.455 | 3.200 | 3.240 | 5,629 | +0.17(+5.54%) |
Nov 07, 2014 | 3.390 | 3.470 | 3.070 | 3.070 | 17,651 | -0.29(-8.63%) |
Nov 06, 2014 | 3.590 | 3.590 | 3.350 | 3.360 | 14,075 | -0.06(-1.75%) |
Nov 05, 2014 | 3.390 | 3.589 | 3.350 | 3.420 | 15,071 | +0.05(+1.48%) |
Nov 04, 2014 | 3.350 | 3.550 | 3.350 | 3.370 | 10,530 | +0.05(+1.51%) |
Nov 03, 2014 | 3.350 | 3.560 | 3.320 | 3.320 | 13,358 | -0.09(-2.64%) |
Oct 31, 2014 | 3.500 | 3.590 | 3.350 | 3.410 | 14,891 | -0.14(-3.94%) |
Oct 30, 2014 | 3.550 | 3.714 | 3.550 | 3.550 | 9,916 | -0.04(-1.11%) |
Oct 29, 2014 | 3.603 | 3.850 | 3.590 | 3.590 | 5,640 | +0.04(+1.13%) |
Oct 28, 2014 | 3.600 | 3.600 | 3.520 | 3.550 | 16,545 | -0.23(-6.08%) |
Oct 27, 2014 | 3.590 | 3.850 | 3.590 | 3.780 | 10,250 | +0.19(+5.29%) |
Oct 24, 2014 | 3.550 | 3.590 | 3.470 | 3.590 | 4,000 | +0.02(+0.56%) |
Oct 23, 2014 | 3.750 | 3.980 | 3.460 | 3.570 | 29,512 | +0.00(+0.00%) |
Oct 22, 2014 | 3.740 | 3.740 | 3.500 | 3.570 | 11,206 | +0.02(+0.56%) |
Oct 21, 2014 | 3.982 | 3.990 | 3.500 | 3.550 | 42,019 | -0.03(-0.84%) |
Oct 20, 2014 | 3.200 | 3.860 | 3.200 | 3.580 | 7,972 | +0.47(+15.11%) |
Oct 17, 2014 | 3.210 | 3.210 | 3.110 | 3.110 | 4,080 | +0.00(+0.00%) |
Oct 16, 2014 | 3.200 | 3.250 | 3.110 | 3.110 | 3,320 | -0.09(-2.81%) |
Oct 15, 2014 | 3.280 | 3.380 | 3.200 | 3.200 | 47,449 | +0.00(+0.00%) |
Oct 14, 2014 | 3.240 | 3.250 | 3.051 | 3.200 | 45,523 | -0.10(-3.03%) |
Oct 13, 2014 | 3.100 | 3.300 | 3.100 | 3.300 | 11,156 | -0.01(-0.17%) |
Oct 10, 2014 | 3.270 | 3.360 | 3.060 | 3.306 | 19,060 | +0.20(+6.29%) |
Oct 09, 2014 | 3.300 | 3.300 | 3.110 | 3.110 | 10,980 | -0.28(-8.26%) |
Oct 08, 2014 | 3.310 | 3.390 | 3.250 | 3.390 | 5,025 | -0.06(-1.74%) |
Oct 07, 2014 | 3.600 | 3.820 | 3.450 | 3.450 | 34,867 | -0.03(-0.86%) |
Oct 06, 2014 | 3.500 | 3.850 | 3.480 | 3.480 | 74,161 | -0.02(-0.57%) |
Oct 03, 2014 | 3.630 | 4.150 | 3.500 | 3.500 | 113,484 | -0.33(-8.62%) |
Oct 02, 2014 | 3.600 | 4.150 | 3.590 | 3.830 | 75,711 | +0.07(+1.86%) |
Oct 01, 2014 | 3.700 | 3.950 | 3.700 | 3.760 | 57,827 | +0.16(+4.44%) |
Sep 30, 2014 | 3.800 | 3.800 | 3.590 | 3.600 | 17,809 | -0.15(-4.00%) |
Sep 29, 2014 | 3.700 | 3.790 | 3.700 | 3.750 | 4,365 | -0.03(-0.71%) |
Sep 26, 2014 | 3.630 | 3.777 | 3.630 | 3.777 | 6,328 | -0.00(-0.08%) |
Sep 25, 2014 | 3.630 | 3.820 | 3.530 | 3.780 | 10,562 | -0.14(-3.57%) |
Sep 24, 2014 | 3.930 | 3.950 | 3.660 | 3.920 | 20,591 | -0.13(-3.21%) |
Sep 23, 2014 | 4.040 | 4.220 | 4.000 | 4.050 | 11,917 | -0.10(-2.41%) |
Sep 22, 2014 | 4.370 | 4.370 | 4.060 | 4.150 | 13,919 | -0.25(-5.68%) |
Sep 19, 2014 | 4.440 | 4.700 | 4.270 | 4.400 | 29,954 | +0.06(+1.38%) |
Sep 18, 2014 | 4.740 | 4.800 | 4.190 | 4.340 | 22,527 | -0.35(-7.46%) |
Sep 17, 2014 | 4.800 | 4.800 | 4.370 | 4.690 | 3,388 | -0.07(-1.47%) |
Sep 16, 2014 | 4.174 | 4.800 | 4.150 | 4.760 | 18,034 | +0.54(+12.80%) |
Sep 15, 2014 | 4.710 | 4.850 | 4.170 | 4.220 | 48,675 | -0.51(-10.78%) |
Sep 12, 2014 | 5.000 | 5.000 | 4.650 | 4.730 | 43,405 | -0.24(-4.83%) |
Sep 11, 2014 | 4.550 | 5.090 | 4.550 | 4.970 | 88,718 | +0.42(+9.23%) |
Sep 10, 2014 | 4.200 | 4.550 | 4.200 | 4.550 | 33,349 | +0.35(+8.33%) |
Sep 09, 2014 | 3.810 | 4.580 | 3.780 | 4.200 | 47,964 | +0.62(+17.32%) |
Sep 08, 2014 | 3.320 | 3.630 | 3.163 | 3.580 | 16,864 | +0.07(+1.99%) |
Sep 05, 2014 | 3.150 | 3.510 | 3.150 | 3.510 | 19,890 | +0.03(+0.86%) |
Sep 04, 2014 | 3.060 | 3.490 | 3.060 | 3.480 | 30,938 | +0.42(+13.73%) |
Sep 03, 2014 | 2.990 | 3.110 | 2.950 | 3.060 | 19,435 | +0.18(+6.25%) |
Sep 02, 2014 | 3.110 | 3.110 | 2.870 | 2.880 | 11,423 | -0.22(-7.10%) |
Aug 29, 2014 | 3.010 | 3.100 | 3.100 | 3.100 | 7,400 | +0.04(+1.31%) |
Aug 28, 2014 | 2.982 | 3.160 | 2.980 | 3.060 | 16,818 | +0.04(+1.32%) |
Aug 27, 2014 | 2.990 | 3.093 | 2.980 | 3.020 | 6,784 | -0.08(-2.58%) |
Aug 26, 2014 | 2.860 | 3.130 | 2.860 | 3.100 | 16,555 | +0.14(+4.73%) |
Aug 25, 2014 | 3.050 | 3.050 | 2.820 | 2.960 | 9,255 | -0.19(-6.03%) |
Aug 22, 2014 | 3.150 | 3.150 | 3.068 | 3.150 | 5,325 | -0.10(-3.07%) |
Aug 21, 2014 | 3.137 | 3.250 | 3.030 | 3.250 | 13,395 | +0.15(+4.84%) |
Aug 20, 2014 | 3.210 | 3.210 | 2.560 | 3.100 | 113,388 | -0.10(-3.13%) |
Aug 19, 2014 | 3.250 | 3.270 | 3.200 | 3.200 | 3,955 | -0.17(-5.04%) |
Aug 18, 2014 | 3.487 | 3.487 | 3.370 | 3.370 | 7,857 | +0.09(+2.74%) |
Aug 15, 2014 | 3.350 | 3.350 | 3.350 | 3.280 | 18,035 | -0.04(-1.20%) |
Aug 14, 2014 | 3.390 | 3.450 | 3.320 | 3.320 | 16,258 | -0.13(-3.77%) |
Aug 13, 2014 | 3.540 | 3.580 | 3.450 | 3.450 | 2,876 | -0.13(-3.70%) |
Aug 12, 2014 | 3.700 | 3.920 | 3.500 | 3.583 | 24,855 | -0.32(-8.14%) |
Aug 11, 2014 | 3.815 | 3.900 | 3.590 | 3.900 | 11,157 | +0.20(+5.41%) |
Aug 08, 2014 | 3.720 | 3.720 | 3.450 | 3.700 | 6,441 | +0.25(+7.25%) |
Aug 07, 2014 | 3.700 | 3.700 | 3.450 | 3.450 | 1,612 | +0.07(+2.07%) |
Aug 06, 2014 | 3.400 | 3.514 | 3.320 | 3.380 | 19,301 | -0.06(-1.74%) |
Aug 05, 2014 | 3.500 | 3.700 | 3.370 | 3.440 | 7,996 | +0.02(+0.58%) |
Aug 04, 2014 | 3.620 | 3.640 | 3.280 | 3.420 | 39,446 | -0.27(-7.31%) |
Aug 01, 2014 | 3.700 | 3.720 | 3.520 | 3.690 | 21,588 | -0.14(-3.66%) |
Jul 31, 2014 | 3.840 | 3.840 | 3.700 | 3.830 | 8,850 | +0.12(+3.23%) |
Jul 30, 2014 | 3.690 | 3.827 | 3.670 | 3.710 | 1,500 | -0.05(-1.33%) |
Jul 29, 2014 | 3.830 | 3.850 | 3.700 | 3.760 | 6,302 | +0.06(+1.62%) |
Jul 28, 2014 | 3.849 | 3.860 | 3.692 | 3.700 | 31,049 | -0.15(-3.90%) |
Jul 25, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 419 | -0.00(-0.03%) |
Jul 24, 2014 | 3.900 | 3.900 | 3.750 | 3.851 | 5,030 | -0.09(-2.26%) |
Jul 23, 2014 | 4.040 | 4.040 | 3.800 | 3.940 | 4,800 | -0.10(-2.48%) |
Jul 22, 2014 | 3.900 | 4.040 | 3.900 | 4.040 | 8,755 | +0.09(+2.28%) |
Jul 21, 2014 | 3.880 | 3.970 | 3.880 | 3.950 | 5,200 | +0.08(+2.02%) |
Jul 18, 2014 | 3.730 | 3.960 | 3.730 | 3.872 | 28,275 | +0.27(+7.54%) |
Jul 17, 2014 | 4.200 | 4.200 | 3.540 | 3.600 | 73,870 | -0.30(-7.67%) |
Jul 16, 2014 | 4.020 | 4.071 | 3.880 | 3.899 | 9,002 | -0.19(-4.67%) |
Jul 15, 2014 | 4.186 | 4.186 | 3.980 | 4.090 | 6,640 | +0.09(+2.25%) |
Jul 14, 2014 | 4.060 | 4.100 | 3.996 | 4.000 | 7,884 | -0.07(-1.72%) |
Jul 11, 2014 | 4.060 | 4.190 | 4.020 | 4.070 | 6,000 | +0.19(+4.90%) |
Jul 10, 2014 | 4.210 | 4.230 | 3.810 | 3.880 | 17,428 | -0.32(-7.62%) |
Jul 09, 2014 | 4.190 | 4.360 | 4.190 | 4.200 | 3,602 | +0.02(+0.48%) |
Jul 08, 2014 | 4.310 | 4.460 | 4.070 | 4.180 | 16,633 | -0.08(-1.88%) |
Jul 07, 2014 | 4.250 | 4.320 | 4.100 | 4.260 | 9,941 | -0.06(-1.39%) |
Jul 03, 2014 | 4.320 | 4.320 | 4.320 | 4.320 | 300 | +0.04(+0.94%) |
Jul 02, 2014 | 4.060 | 4.290 | 4.060 | 4.280 | 13,413 | +0.13(+3.13%) |
Jul 01, 2014 | 4.330 | 4.340 | 4.100 | 4.150 | 7,432 | -0.11(-2.58%) |
Jun 30, 2014 | 4.050 | 4.310 | 4.040 | 4.260 | 22,133 | +0.25(+6.23%) |
Jun 27, 2014 | 4.121 | 4.140 | 4.000 | 4.010 | 3,622 | -0.21(-4.97%) |
Jun 26, 2014 | 4.140 | 4.250 | 3.740 | 4.220 | 38,247 | +0.07(+1.69%) |
Jun 25, 2014 | 4.190 | 4.190 | 3.750 | 4.150 | 49,520 | +0.20(+5.06%) |
Jun 24, 2014 | 3.990 | 3.990 | 3.790 | 3.950 | 7,341 | +0.01(+0.25%) |
Jun 23, 2014 | 3.780 | 3.940 | 3.760 | 3.940 | 9,255 | +0.11(+2.87%) |
Jun 20, 2014 | 3.820 | 3.870 | 3.370 | 3.830 | 15,299 | +0.22(+6.09%) |
Jun 19, 2014 | 3.780 | 3.910 | 3.500 | 3.610 | 18,606 | -0.30(-7.67%) |
Jun 18, 2014 | 3.949 | 3.949 | 3.800 | 3.910 | 16,133 | +0.01(+0.26%) |
Jun 17, 2014 | 4.030 | 4.030 | 3.820 | 3.900 | 2,800 | -0.03(-0.76%) |
Jun 16, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 303 | -0.02(-0.51%) |
Jun 13, 2014 | 3.890 | 3.970 | 3.890 | 3.950 | 8,711 | +0.00(+0.00%) |
Jun 12, 2014 | 3.860 | 3.990 | 3.860 | 3.950 | 9,798 | +0.14(+3.70%) |
Jun 11, 2014 | 3.740 | 3.820 | 3.610 | 3.809 | 11,826 | +0.03(+0.77%) |
Jun 10, 2014 | 4.000 | 4.000 | 3.750 | 3.780 | 27,207 | -0.32(-7.80%) |
Jun 06, 2014 | 4.180 | 4.190 | 4.040 | 4.100 | 9,740 | -0.03(-0.73%) |
Jun 05, 2014 | 4.049 | 4.150 | 4.040 | 4.130 | 19,149 | +0.14(+3.51%) |
Jun 04, 2014 | 3.791 | 4.110 | 3.791 | 3.990 | 20,433 | +0.15(+3.99%) |
Jun 03, 2014 | 3.989 | 3.989 | 3.820 | 3.837 | 2,625 | +0.06(+1.51%) |
Jun 02, 2014 | 3.990 | 3.999 | 3.780 | 3.780 | 3,000 | -0.13(-3.25%) |
May 30, 2014 | 4.000 | 4.000 | 3.900 | 3.907 | 12,232 | -0.07(-1.83%) |
May 29, 2014 | 3.890 | 4.000 | 3.880 | 3.980 | 4,450 | +0.13(+3.38%) |
May 28, 2014 | 4.045 | 4.045 | 3.780 | 3.850 | 2,391 | +0.00(+0.00%) |
May 27, 2014 | 3.855 | 3.860 | 3.830 | 3.850 | 6,325 | -0.07(-1.79%) |
May 23, 2014 | 3.830 | 3.920 | 3.920 | 3.920 | 9,000 | -0.06(-1.51%) |
May 22, 2014 | 3.990 | 3.990 | 3.980 | 3.980 | 1,564 | +0.13(+3.38%) |
May 21, 2014 | 3.770 | 3.990 | 3.770 | 3.850 | 3,300 | +0.01(+0.26%) |
May 20, 2014 | 3.990 | 3.990 | 3.830 | 3.840 | 15,311 | -0.10(-2.54%) |
May 19, 2014 | 3.750 | 3.990 | 3.750 | 3.940 | 12,090 | +0.23(+6.20%) |
May 16, 2014 | 3.800 | 3.810 | 3.600 | 3.710 | 12,116 | -0.07(-1.85%) |
May 15, 2014 | 3.850 | 3.850 | 3.780 | 3.780 | 9,553 | -0.14(-3.57%) |
May 14, 2014 | 3.990 | 4.000 | 3.780 | 3.920 | 27,430 | +0.07(+1.82%) |
May 13, 2014 | 3.817 | 4.000 | 3.590 | 3.850 | 27,470 | +0.17(+4.62%) |
May 12, 2014 | 3.670 | 3.949 | 3.600 | 3.680 | 23,093 | -0.05(-1.34%) |
May 09, 2014 | 3.770 | 3.770 | 3.500 | 3.730 | 7,940 | -0.03(-0.80%) |
May 08, 2014 | 3.720 | 3.770 | 3.500 | 3.760 | 10,100 | +0.23(+6.52%) |
May 07, 2014 | 3.570 | 3.750 | 3.500 | 3.530 | 13,348 | -0.04(-1.12%) |
May 06, 2014 | 3.790 | 3.790 | 3.270 | 3.570 | 10,350 | +0.06(+1.71%) |
May 05, 2014 | 3.500 | 3.650 | 3.490 | 3.510 | 8,604 | -0.05(-1.40%) |
May 02, 2014 | 3.570 | 3.580 | 3.400 | 3.560 | 17,164 | +0.06(+1.71%) |
May 01, 2014 | 3.501 | 3.610 | 3.500 | 3.500 | 7,203 | -0.05(-1.41%) |
Apr 30, 2014 | 4.000 | 4.000 | 3.075 | 3.550 | 27,759 | +0.36(+11.29%) |
Apr 29, 2014 | 3.570 | 3.870 | 3.180 | 3.190 | 134,639 | -0.61(-16.05%) |
Apr 28, 2014 | 3.780 | 3.850 | 3.540 | 3.800 | 28,140 | +0.03(+0.79%) |
Apr 25, 2014 | 3.750 | 4.010 | 3.720 | 3.770 | 8,792 | -0.13(-3.33%) |
Apr 24, 2014 | 4.000 | 4.001 | 3.750 | 3.900 | 18,240 | -0.21(-5.11%) |
Apr 23, 2014 | 4.095 | 4.150 | 4.090 | 4.110 | 7,145 | -0.04(-0.96%) |
Apr 22, 2014 | 4.590 | 4.610 | 4.050 | 4.150 | 22,850 | -0.18(-4.16%) |
Apr 21, 2014 | 4.340 | 4.650 | 4.210 | 4.330 | 21,759 | +0.08(+1.88%) |
Apr 17, 2014 | 3.850 | 4.250 | 4.250 | 4.250 | 54,200 | +0.41(+10.68%) |
Apr 16, 2014 | 3.790 | 3.850 | 3.790 | 3.840 | 14,431 | +0.14(+3.78%) |
Apr 15, 2014 | 3.700 | 3.750 | 3.670 | 3.700 | 14,167 | -0.07(-1.86%) |
Apr 14, 2014 | 3.940 | 3.940 | 3.600 | 3.770 | 24,854 | -0.04(-1.05%) |
Apr 11, 2014 | 3.790 | 3.980 | 3.600 | 3.810 | 30,759 | +0.06(+1.60%) |
Apr 10, 2014 | 3.761 | 3.808 | 3.650 | 3.750 | 14,570 | -0.20(-5.06%) |
Apr 09, 2014 | 3.830 | 4.000 | 3.830 | 3.950 | 34,504 | +0.20(+5.33%) |
Apr 08, 2014 | 3.860 | 3.860 | 3.650 | 3.750 | 20,910 | -0.10(-2.60%) |
Apr 07, 2014 | 4.020 | 4.020 | 3.850 | 3.850 | 13,019 | -0.12(-3.02%) |
Apr 04, 2014 | 3.850 | 4.150 | 3.850 | 3.970 | 26,254 | +0.15(+3.93%) |
Apr 03, 2014 | 4.100 | 4.100 | 3.720 | 3.820 | 24,402 | -0.25(-6.14%) |
Apr 02, 2014 | 3.880 | 4.250 | 3.880 | 4.070 | 19,587 | +0.15(+3.83%) |