Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.724 | 4.736 | 4.648 | 4.736 | 52,832 | +0.06(+1.21%) |
Apr 29, 2015 | 4.578 | 4.679 | 4.578 | 4.679 | 36,650 | +0.04(+0.82%) |
Apr 28, 2015 | 4.660 | 4.711 | 4.581 | 4.641 | 71,670 | -0.00(-0.07%) |
Apr 27, 2015 | 4.613 | 4.651 | 4.607 | 4.645 | 56,537 | -0.01(-0.13%) |
Apr 24, 2015 | 4.663 | 4.663 | 4.613 | 4.651 | 64,486 | +0.02(+0.40%) |
Apr 23, 2015 | 4.651 | 4.673 | 4.613 | 4.632 | 36,416 | -0.03(-0.67%) |
Apr 22, 2015 | 4.676 | 4.676 | 4.613 | 4.663 | 68,177 | +0.01(+0.27%) |
Apr 21, 2015 | 4.676 | 4.688 | 4.613 | 4.651 | 164,120 | -0.02(-0.40%) |
Apr 20, 2015 | 4.676 | 4.713 | 4.570 | 4.670 | 223,358 | +0.02(+0.54%) |
Apr 17, 2015 | 4.426 | 4.663 | 4.426 | 4.645 | 143,828 | +0.14(+3.19%) |
Apr 16, 2015 | 4.526 | 4.601 | 4.395 | 4.501 | 135,748 | -0.04(-0.96%) |
Apr 15, 2015 | 4.670 | 4.670 | 4.433 | 4.545 | 365,343 | -0.09(-1.88%) |
Apr 14, 2015 | 4.489 | 4.632 | 4.464 | 4.632 | 63,123 | +0.18(+4.06%) |
Apr 13, 2015 | 4.433 | 4.545 | 4.426 | 4.451 | 114,281 | -0.03(-0.70%) |
Apr 10, 2015 | 4.564 | 4.604 | 4.364 | 4.482 | 92,858 | -0.08(-1.78%) |
Apr 09, 2015 | 4.638 | 4.651 | 4.520 | 4.564 | 48,484 | -0.07(-1.61%) |
Apr 08, 2015 | 4.576 | 4.645 | 4.551 | 4.638 | 40,192 | +0.05(+1.09%) |
Apr 07, 2015 | 4.526 | 4.626 | 4.414 | 4.588 | 71,297 | +0.00(+0.00%) |
Apr 06, 2015 | 4.738 | 4.738 | 4.582 | 4.588 | 89,143 | -0.03(-0.67%) |
Apr 02, 2015 | 4.651 | 4.620 | 4.620 | 4.620 | 46,516 | +0.00(+0.00%) |
Apr 01, 2015 | 4.651 | 4.702 | 4.613 | 4.620 | 108,786 | +0.01(+0.14%) |
Mar 31, 2015 | 4.426 | 4.687 | 4.380 | 4.613 | 269,253 | +0.24(+5.41%) |
Mar 30, 2015 | 4.283 | 4.426 | 4.252 | 4.376 | 131,534 | +0.12(+2.78%) |
Mar 27, 2015 | 4.277 | 4.302 | 4.246 | 4.258 | 57,380 | +0.00(+0.00%) |
Mar 26, 2015 | 4.239 | 4.295 | 4.165 | 4.258 | 143,945 | +0.11(+2.55%) |
Mar 25, 2015 | 4.433 | 4.433 | 4.009 | 4.152 | 1,585,177 | -0.27(-6.06%) |
Mar 24, 2015 | 4.489 | 4.489 | 4.376 | 4.420 | 28,516 | -0.04(-0.98%) |
Mar 23, 2015 | 4.520 | 4.532 | 4.364 | 4.464 | 54,535 | -0.14(-3.11%) |
Mar 20, 2015 | 4.345 | 4.607 | 4.302 | 4.607 | 114,440 | +0.26(+5.87%) |
Mar 19, 2015 | 4.389 | 4.401 | 4.321 | 4.352 | 69,580 | +0.00(+0.00%) |
Mar 18, 2015 | 4.289 | 4.433 | 4.289 | 4.352 | 42,079 | -0.06(-1.41%) |
Mar 17, 2015 | 4.302 | 4.433 | 4.302 | 4.414 | 54,199 | +0.09(+2.16%) |
Mar 16, 2015 | 4.364 | 4.414 | 4.277 | 4.320 | 109,915 | -0.03(-0.72%) |
Mar 13, 2015 | 4.333 | 4.364 | 4.271 | 4.352 | 56,432 | +0.04(+1.01%) |
Mar 12, 2015 | 4.333 | 4.408 | 4.295 | 4.308 | 89,320 | -0.03(-0.72%) |
Mar 11, 2015 | 4.489 | 4.489 | 4.333 | 4.339 | 46,787 | -0.12(-2.66%) |
Mar 10, 2015 | 4.239 | 4.489 | 4.239 | 4.458 | 73,607 | +0.22(+5.15%) |
Mar 09, 2015 | 4.588 | 4.595 | 4.208 | 4.239 | 606,669 | -0.38(-8.23%) |
Mar 06, 2015 | 4.657 | 4.732 | 4.588 | 4.620 | 59,469 | -0.05(-1.07%) |
Mar 05, 2015 | 4.744 | 4.787 | 4.663 | 4.670 | 64,013 | -0.03(-0.66%) |
Mar 04, 2015 | 4.763 | 4.813 | 4.688 | 4.701 | 61,713 | -0.11(-2.33%) |
Mar 03, 2015 | 4.881 | 4.881 | 4.800 | 4.813 | 102,999 | -0.01(-0.26%) |
Mar 02, 2015 | 4.769 | 4.832 | 4.763 | 4.825 | 76,274 | +0.08(+1.71%) |
Feb 27, 2015 | 4.688 | 4.782 | 4.680 | 4.744 | 82,180 | +0.09(+1.87%) |
Feb 26, 2015 | 4.713 | 4.772 | 4.595 | 4.657 | 114,309 | -0.06(-1.19%) |
Feb 25, 2015 | 4.832 | 4.832 | 4.689 | 4.713 | 103,287 | -0.11(-2.20%) |
Feb 24, 2015 | 4.857 | 4.857 | 4.694 | 4.819 | 141,909 | +0.02(+0.39%) |
Feb 23, 2015 | 4.607 | 4.800 | 4.601 | 4.800 | 267,831 | +0.19(+4.19%) |
Feb 20, 2015 | 4.588 | 4.657 | 4.588 | 4.607 | 65,229 | -0.01(-0.27%) |
Feb 19, 2015 | 4.682 | 4.682 | 4.583 | 4.620 | 101,146 | -0.05(-1.07%) |
Feb 18, 2015 | 4.626 | 4.707 | 4.557 | 4.670 | 212,052 | +0.08(+1.77%) |
Feb 17, 2015 | 4.433 | 4.663 | 4.433 | 4.588 | 350,224 | +0.16(+3.66%) |
Feb 13, 2015 | 4.557 | 4.426 | 4.426 | 4.426 | 279,741 | -0.09(-2.07%) |
Feb 12, 2015 | 4.582 | 4.601 | 4.464 | 4.520 | 109,229 | -0.03(-0.68%) |
Feb 11, 2015 | 4.426 | 4.613 | 4.403 | 4.551 | 517,532 | +0.12(+2.82%) |
Feb 10, 2015 | 4.426 | 4.439 | 4.325 | 4.426 | 203,794 | +0.03(+0.71%) |
Feb 09, 2015 | 4.090 | 4.426 | 4.090 | 4.395 | 382,041 | +0.31(+7.47%) |
Feb 06, 2015 | 4.108 | 4.108 | 4.027 | 4.090 | 45,334 | +0.05(+1.23%) |
Feb 05, 2015 | 4.165 | 4.165 | 4.003 | 4.040 | 133,334 | +0.05(+1.25%) |
Feb 04, 2015 | 4.065 | 4.102 | 3.990 | 3.990 | 88,835 | -0.09(-2.29%) |
Feb 03, 2015 | 4.140 | 4.202 | 4.059 | 4.083 | 76,248 | -0.06(-1.36%) |
Feb 02, 2015 | 4.115 | 4.208 | 4.115 | 4.140 | 54,240 | -0.04(-1.04%) |
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%) |