Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.610 | 3.640 | 3.600 | 3.610 | 10,541 | +0.00(+0.00%) |
Apr 29, 2015 | 3.640 | 3.690 | 3.550 | 3.610 | 5,378 | -0.05(-1.37%) |
Apr 28, 2015 | 3.690 | 3.700 | 3.650 | 3.660 | 2,190 | +0.01(+0.27%) |
Apr 27, 2015 | 3.770 | 3.808 | 3.550 | 3.650 | 3,215 | -0.19(-4.95%) |
Apr 24, 2015 | 3.800 | 3.850 | 3.690 | 3.840 | 38,931 | -0.10(-2.54%) |
Apr 23, 2015 | 3.500 | 4.120 | 3.500 | 3.940 | 53,101 | +0.43(+12.25%) |
Apr 22, 2015 | 3.505 | 3.660 | 3.505 | 3.510 | 13,424 | -0.15(-4.10%) |
Apr 21, 2015 | 3.500 | 3.660 | 3.500 | 3.660 | 13,548 | +0.04(+1.10%) |
Apr 20, 2015 | 3.500 | 3.720 | 3.480 | 3.620 | 27,844 | +0.02(+0.56%) |
Apr 17, 2015 | 3.340 | 3.700 | 3.270 | 3.600 | 85,587 | +0.32(+9.76%) |
Apr 16, 2015 | 3.140 | 3.350 | 3.140 | 3.280 | 30,266 | +0.09(+2.82%) |
Apr 15, 2015 | 3.200 | 3.221 | 3.150 | 3.190 | 23,770 | +0.06(+1.92%) |
Apr 14, 2015 | 3.190 | 3.200 | 3.050 | 3.130 | 22,494 | +0.13(+4.33%) |
Apr 13, 2015 | 2.920 | 3.260 | 2.920 | 3.000 | 41,750 | +0.13(+4.53%) |
Apr 10, 2015 | 2.870 | 2.980 | 2.860 | 2.870 | 4,747 | +0.02(+0.70%) |
Apr 09, 2015 | 2.870 | 2.870 | 2.850 | 2.850 | 11,956 | -0.03(-1.04%) |
Apr 08, 2015 | 2.850 | 2.920 | 2.850 | 2.880 | 8,759 | +0.02(+0.70%) |
Apr 07, 2015 | 2.850 | 2.870 | 2.850 | 2.860 | 1,954 | +0.01(+0.35%) |
Apr 06, 2015 | 2.990 | 2.990 | 2.850 | 2.850 | 89,050 | -0.09(-3.06%) |
Apr 02, 2015 | 2.870 | 2.940 | 2.940 | 2.940 | 1,500 | +0.07(+2.44%) |
Apr 01, 2015 | 2.850 | 2.870 | 2.850 | 2.870 | 23,609 | +0.02(+0.70%) |
Mar 31, 2015 | 2.886 | 2.886 | 2.850 | 2.850 | 10,341 | -0.03(-1.04%) |
Mar 30, 2015 | 2.870 | 2.890 | 2.850 | 2.880 | 12,922 | +0.02(+0.70%) |
Mar 27, 2015 | 2.860 | 2.990 | 2.860 | 2.860 | 24,220 | +0.00(+0.00%) |
Mar 26, 2015 | 2.860 | 2.880 | 2.860 | 2.860 | 2,722 | +0.00(+0.00%) |
Mar 25, 2015 | 2.850 | 2.970 | 2.850 | 2.860 | 48,452 | +0.00(+0.00%) |
Mar 24, 2015 | 2.860 | 2.960 | 2.850 | 2.860 | 2,959 | -0.07(-2.39%) |
Mar 23, 2015 | 2.860 | 2.990 | 2.850 | 2.930 | 8,761 | +0.09(+3.17%) |
Mar 20, 2015 | 2.870 | 3.280 | 2.810 | 2.840 | 348,505 | -0.02(-0.70%) |
Mar 19, 2015 | 2.860 | 2.960 | 2.850 | 2.860 | 25,363 | +0.00(+0.00%) |
Mar 18, 2015 | 2.860 | 2.970 | 2.850 | 2.860 | 17,223 | +0.00(+0.00%) |
Mar 17, 2015 | 2.930 | 2.990 | 2.850 | 2.860 | 18,408 | -0.16(-5.30%) |
Mar 16, 2015 | 2.960 | 3.020 | 2.950 | 3.020 | 20,498 | +0.07(+2.37%) |
Mar 13, 2015 | 3.050 | 3.050 | 2.810 | 2.950 | 57,072 | -0.04(-1.34%) |
Mar 12, 2015 | 2.950 | 3.080 | 2.810 | 2.990 | 49,416 | +0.15(+5.28%) |
Mar 11, 2015 | 2.970 | 3.004 | 2.840 | 2.840 | 42,744 | -0.16(-5.33%) |
Mar 10, 2015 | 3.000 | 3.030 | 2.960 | 3.000 | 27,897 | -0.01(-0.33%) |
Mar 09, 2015 | 3.090 | 3.100 | 3.000 | 3.010 | 44,704 | -0.12(-3.83%) |
Mar 06, 2015 | 3.101 | 3.280 | 3.080 | 3.130 | 5,225 | +0.02(+0.64%) |
Mar 05, 2015 | 3.080 | 3.200 | 3.080 | 3.110 | 14,192 | -0.06(-1.89%) |
Mar 04, 2015 | 3.170 | 3.170 | 3.170 | 3.170 | 126 | -0.13(-3.94%) |
Mar 03, 2015 | 3.250 | 3.300 | 3.250 | 3.300 | 3,860 | +0.04(+1.22%) |
Mar 02, 2015 | 3.070 | 3.300 | 3.060 | 3.260 | 11,997 | +0.20(+6.54%) |
Feb 27, 2015 | 3.220 | 3.220 | 3.060 | 3.060 | 9,887 | -0.09(-2.86%) |
Feb 26, 2015 | 3.289 | 3.289 | 3.110 | 3.150 | 5,961 | +0.00(+0.00%) |
Feb 25, 2015 | 3.110 | 3.270 | 3.110 | 3.150 | 6,167 | +0.09(+2.94%) |
Feb 24, 2015 | 3.150 | 3.160 | 3.060 | 3.060 | 6,944 | -0.04(-1.29%) |
Feb 23, 2015 | 3.180 | 3.180 | 3.100 | 3.100 | 19,106 | +0.00(+0.00%) |
Feb 20, 2015 | 3.120 | 3.290 | 3.100 | 3.100 | 19,359 | -0.04(-1.27%) |
Feb 19, 2015 | 3.175 | 3.290 | 3.110 | 3.140 | 14,944 | +0.02(+0.64%) |
Feb 18, 2015 | 3.180 | 3.280 | 3.110 | 3.120 | 7,919 | -0.06(-1.89%) |
Feb 17, 2015 | 3.270 | 3.270 | 3.180 | 3.180 | 1,034 | -0.02(-0.62%) |
Feb 13, 2015 | 3.350 | 3.200 | 3.200 | 3.200 | 5,300 | +0.02(+0.63%) |
Feb 12, 2015 | 3.250 | 3.400 | 3.150 | 3.180 | 7,665 | -0.08(-2.45%) |
Feb 11, 2015 | 3.240 | 3.280 | 3.130 | 3.260 | 2,269 | +0.08(+2.52%) |
Feb 10, 2015 | 3.170 | 3.280 | 3.170 | 3.180 | 1,202 | -0.11(-3.34%) |
Feb 09, 2015 | 3.330 | 3.380 | 3.150 | 3.290 | 19,473 | -0.09(-2.66%) |
Feb 06, 2015 | 3.211 | 3.390 | 3.190 | 3.380 | 6,877 | +0.20(+6.29%) |
Feb 05, 2015 | 3.190 | 3.190 | 3.180 | 3.180 | 1,027 | -0.02(-0.63%) |
Feb 04, 2015 | 3.150 | 3.200 | 3.150 | 3.200 | 1,465 | -0.03(-0.93%) |
Feb 03, 2015 | 3.210 | 3.250 | 3.130 | 3.230 | 7,406 | -0.01(-0.31%) |
Feb 02, 2015 | 3.320 | 3.320 | 3.130 | 3.240 | 5,001 | +0.07(+2.19%) |
Jan 30, 2015 | 3.130 | 3.200 | 3.120 | 3.171 | 1,227 | -0.11(-3.48%) |
Jan 29, 2015 | 3.190 | 3.400 | 3.140 | 3.285 | 1,256 | +0.09(+2.97%) |
Jan 28, 2015 | 3.140 | 3.260 | 3.130 | 3.190 | 12,242 | -0.03(-0.93%) |
Jan 27, 2015 | 3.160 | 3.220 | 3.160 | 3.220 | 621 | +0.09(+2.88%) |
Jan 26, 2015 | 3.120 | 3.300 | 3.120 | 3.130 | 13,335 | -0.10(-3.11%) |
Jan 23, 2015 | 3.120 | 3.350 | 3.120 | 3.231 | 6,701 | -0.13(-3.85%) |
Jan 22, 2015 | 3.200 | 3.360 | 3.200 | 3.360 | 18,233 | +0.09(+2.75%) |
Jan 21, 2015 | 3.380 | 3.390 | 3.200 | 3.270 | 6,363 | -0.07(-2.10%) |
Jan 20, 2015 | 3.220 | 3.340 | 3.220 | 3.340 | 2,554 | +0.06(+1.83%) |
Jan 16, 2015 | 3.170 | 3.580 | 3.170 | 3.280 | 2,694 | +0.12(+3.80%) |
Jan 15, 2015 | 3.280 | 3.290 | 3.150 | 3.160 | 2,378 | -0.14(-4.24%) |
Jan 14, 2015 | 3.580 | 3.580 | 3.300 | 3.300 | 3,723 | -0.06(-1.79%) |
Jan 13, 2015 | 3.370 | 3.490 | 3.270 | 3.360 | 2,841 | -0.13(-3.72%) |
Jan 12, 2015 | 3.240 | 3.490 | 3.240 | 3.490 | 1,482 | +0.23(+7.05%) |
Jan 09, 2015 | 3.320 | 3.350 | 3.240 | 3.260 | 3,253 | -0.09(-2.69%) |
Jan 08, 2015 | 3.270 | 3.620 | 3.243 | 3.350 | 7,766 | -0.19(-5.37%) |
Jan 07, 2015 | 3.251 | 3.540 | 3.243 | 3.540 | 5,219 | +0.25(+7.60%) |
Jan 06, 2015 | 3.300 | 3.310 | 3.290 | 3.290 | 3,537 | -0.01(-0.30%) |
Jan 05, 2015 | 3.200 | 3.330 | 3.200 | 3.300 | 6,054 | +0.15(+4.76%) |
Jan 02, 2015 | 3.630 | 3.630 | 3.150 | 3.150 | 720 | -0.20(-5.97%) |
Dec 31, 2014 | 3.440 | 3.350 | 3.350 | 3.350 | 3,700 | -0.13(-3.74%) |
Dec 30, 2014 | 3.350 | 3.480 | 3.350 | 3.480 | 1,255 | +0.04(+1.16%) |
Dec 29, 2014 | 3.330 | 3.500 | 3.170 | 3.440 | 1,220 | +0.17(+5.20%) |
Dec 26, 2014 | 3.190 | 3.440 | 3.190 | 3.270 | 1,202 | +0.03(+0.93%) |
Dec 24, 2014 | 3.150 | 3.240 | 3.240 | 3.240 | 42,900 | -0.10(-2.99%) |
Dec 23, 2014 | 3.150 | 3.355 | 3.150 | 3.340 | 13,706 | +0.18(+5.70%) |
Dec 22, 2014 | 3.100 | 3.300 | 3.100 | 3.160 | 6,279 | +0.06(+1.94%) |
Dec 19, 2014 | 3.110 | 3.470 | 3.100 | 3.100 | 12,688 | -0.05(-1.59%) |
Dec 18, 2014 | 3.154 | 3.197 | 3.103 | 3.150 | 8,992 | +0.01(+0.32%) |
Dec 17, 2014 | 3.090 | 3.200 | 3.090 | 3.140 | 4,454 | +0.00(+0.00%) |
Dec 16, 2014 | 3.030 | 3.173 | 3.030 | 3.140 | 2,701 | -0.01(-0.32%) |
Dec 15, 2014 | 3.140 | 3.250 | 3.034 | 3.150 | 12,792 | -0.07(-2.17%) |
Dec 12, 2014 | 3.200 | 3.250 | 3.110 | 3.220 | 5,145 | -0.01(-0.31%) |
Dec 11, 2014 | 3.230 | 3.240 | 3.123 | 3.230 | 1,737 | -0.08(-2.42%) |
Dec 10, 2014 | 3.500 | 3.500 | 3.050 | 3.310 | 28,453 | -0.06(-1.78%) |
Dec 09, 2014 | 3.260 | 3.370 | 3.224 | 3.370 | 10,261 | +0.07(+2.12%) |
Dec 08, 2014 | 3.300 | 3.300 | 3.260 | 3.300 | 1,855 | -0.05(-1.49%) |
Dec 05, 2014 | 3.297 | 3.350 | 3.280 | 3.350 | 2,149 | +0.08(+2.45%) |
Dec 04, 2014 | 3.350 | 3.350 | 3.270 | 3.270 | 13,728 | -0.08(-2.39%) |
Dec 03, 2014 | 3.310 | 3.350 | 3.310 | 3.350 | 2,194 | +0.00(+0.00%) |
Dec 02, 2014 | 3.271 | 3.350 | 3.270 | 3.350 | 641 | +0.00(+0.00%) |
Dec 01, 2014 | 3.300 | 3.370 | 3.260 | 3.350 | 4,492 | +0.06(+1.82%) |
Nov 28, 2014 | 3.270 | 3.330 | 3.270 | 3.290 | 553 | -0.10(-2.95%) |
Nov 26, 2014 | 3.350 | 3.390 | 3.390 | 3.390 | 5,100 | +0.04(+1.19%) |
Nov 25, 2014 | 3.468 | 3.468 | 3.350 | 3.350 | 5,815 | -0.14(-4.01%) |
Nov 24, 2014 | 3.350 | 3.490 | 3.350 | 3.490 | 6,527 | +0.18(+5.44%) |
Nov 21, 2014 | 3.310 | 3.310 | 3.310 | 3.310 | 123 | +0.08(+2.48%) |
Nov 20, 2014 | 3.310 | 3.310 | 3.230 | 3.230 | 925 | -0.11(-3.35%) |
Nov 19, 2014 | 3.342 | 3.342 | 3.342 | 3.342 | 928 | -0.03(-0.83%) |
Nov 18, 2014 | 3.310 | 3.370 | 3.310 | 3.370 | 3,939 | +0.05(+1.51%) |
Nov 17, 2014 | 3.320 | 3.323 | 3.320 | 3.320 | 1,737 | -0.08(-2.35%) |
Nov 14, 2014 | 3.240 | 3.400 | 3.223 | 3.400 | 2,497 | +0.09(+2.72%) |
Nov 13, 2014 | 3.300 | 3.390 | 3.249 | 3.310 | 8,915 | +0.09(+2.80%) |
Nov 11, 2014 | 3.350 | 3.220 | 3.220 | 3.220 | 10,800 | -0.29(-8.26%) |
Nov 10, 2014 | 3.500 | 3.510 | 3.280 | 3.510 | 6,860 | -0.01(-0.24%) |
Nov 07, 2014 | 3.510 | 3.518 | 3.500 | 3.518 | 2,772 | +0.02(+0.52%) |
Nov 06, 2014 | 3.512 | 3.513 | 3.500 | 3.500 | 3,252 | -0.06(-1.69%) |
Nov 05, 2014 | 3.590 | 3.590 | 3.500 | 3.560 | 8,957 | +0.06(+1.71%) |
Nov 04, 2014 | 3.510 | 3.590 | 3.500 | 3.500 | 2,349 | -0.00(-0.00%) |
Nov 03, 2014 | 3.580 | 3.580 | 3.500 | 3.500 | 2,845 | -0.13(-3.58%) |
Oct 31, 2014 | 3.660 | 3.709 | 3.500 | 3.630 | 6,650 | +0.01(+0.28%) |
Oct 30, 2014 | 3.520 | 3.620 | 3.500 | 3.620 | 3,044 | +0.12(+3.43%) |
Oct 29, 2014 | 3.520 | 3.600 | 3.500 | 3.500 | 4,600 | -0.01(-0.28%) |
Oct 28, 2014 | 3.710 | 3.710 | 3.510 | 3.510 | 2,160 | -0.18(-4.88%) |
Oct 27, 2014 | 3.510 | 3.690 | 3.510 | 3.690 | 2,870 | +0.18(+5.13%) |
Oct 24, 2014 | 3.640 | 3.700 | 3.510 | 3.510 | 2,176 | -0.02(-0.57%) |
Oct 23, 2014 | 3.630 | 3.710 | 3.513 | 3.530 | 3,140 | -0.04(-1.12%) |
Oct 22, 2014 | 3.430 | 3.570 | 3.430 | 3.570 | 7,578 | +0.30(+9.17%) |
Oct 21, 2014 | 3.270 | 3.500 | 3.270 | 3.270 | 8,752 | +0.09(+2.83%) |
Oct 20, 2014 | 2.940 | 3.310 | 2.940 | 3.180 | 7,033 | +0.29(+10.03%) |
Oct 17, 2014 | 2.940 | 2.960 | 2.763 | 2.890 | 19,552 | +0.19(+7.04%) |
Oct 16, 2014 | 2.950 | 3.051 | 2.700 | 2.700 | 28,135 | -0.30(-10.00%) |
Oct 15, 2014 | 2.960 | 3.044 | 2.950 | 3.000 | 27,097 | -0.05(-1.64%) |
Oct 14, 2014 | 3.120 | 3.070 | 2.860 | 3.050 | 6,608 | -0.02(-0.65%) |
Oct 13, 2014 | 3.120 | 3.140 | 3.070 | 3.070 | 8,939 | -0.07(-2.23%) |
Oct 10, 2014 | 3.240 | 3.240 | 2.970 | 3.140 | 19,232 | +0.00(+0.00%) |
Oct 09, 2014 | 3.380 | 3.380 | 3.100 | 3.140 | 15,139 | -0.28(-8.19%) |
Oct 08, 2014 | 3.420 | 3.420 | 3.420 | 3.420 | 567 | -0.04(-1.16%) |
Oct 07, 2014 | 3.400 | 3.460 | 3.390 | 3.460 | 6,959 | +0.03(+0.87%) |
Oct 06, 2014 | 3.430 | 3.490 | 3.420 | 3.430 | 5,629 | -0.13(-3.65%) |
Oct 03, 2014 | 3.300 | 3.560 | 3.300 | 3.560 | 6,096 | +0.19(+5.64%) |
Oct 02, 2014 | 3.650 | 3.650 | 3.330 | 3.370 | 12,861 | -0.32(-8.67%) |
Oct 01, 2014 | 3.680 | 3.700 | 3.600 | 3.690 | 7,976 | -0.01(-0.27%) |
Sep 30, 2014 | 3.780 | 3.840 | 3.700 | 3.700 | 1,789 | -0.15(-3.89%) |
Sep 29, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 561 | -0.07(-1.79%) |
Sep 26, 2014 | 3.760 | 3.964 | 3.750 | 3.920 | 1,667 | +0.22(+5.95%) |
Sep 25, 2014 | 3.610 | 3.748 | 3.610 | 3.700 | 8,027 | +0.04(+1.09%) |
Sep 24, 2014 | 3.780 | 3.780 | 3.617 | 3.660 | 9,220 | -0.03(-0.81%) |
Sep 23, 2014 | 3.750 | 4.070 | 3.690 | 3.690 | 9,216 | -0.07(-1.86%) |
Sep 22, 2014 | 3.740 | 3.900 | 3.740 | 3.760 | 5,045 | -0.21(-5.29%) |
Sep 19, 2014 | 4.040 | 4.040 | 3.910 | 3.970 | 7,977 | -0.05(-1.24%) |
Sep 18, 2014 | 3.710 | 4.020 | 3.700 | 4.020 | 4,649 | +0.20(+5.24%) |
Sep 17, 2014 | 3.670 | 3.820 | 3.660 | 3.820 | 17,929 | +0.11(+2.96%) |
Sep 16, 2014 | 3.660 | 3.710 | 3.660 | 3.710 | 2,508 | -0.01(-0.27%) |
Sep 15, 2014 | 3.890 | 3.890 | 3.700 | 3.720 | 26,319 | -0.21(-5.34%) |
Sep 12, 2014 | 3.910 | 3.980 | 3.850 | 3.930 | 4,716 | -0.06(-1.50%) |
Sep 11, 2014 | 3.900 | 3.990 | 3.860 | 3.990 | 4,612 | +0.08(+2.05%) |
Sep 10, 2014 | 3.960 | 4.000 | 3.900 | 3.910 | 24,121 | -0.09(-2.25%) |
Sep 09, 2014 | 4.000 | 4.010 | 3.970 | 4.000 | 7,069 | +0.04(+1.01%) |
Sep 08, 2014 | 3.930 | 3.960 | 3.900 | 3.960 | 3,015 | -0.04(-1.00%) |
Sep 05, 2014 | 4.010 | 4.020 | 4.010 | 4.000 | 8,750 | -0.06(-1.48%) |
Sep 04, 2014 | 4.280 | 4.400 | 4.013 | 4.060 | 26,724 | -0.12(-2.87%) |
Sep 03, 2014 | 3.999 | 4.400 | 3.999 | 4.180 | 30,417 | +0.18(+4.50%) |
Sep 02, 2014 | 4.100 | 4.100 | 3.871 | 4.000 | 29,216 | -0.03(-0.74%) |
Aug 29, 2014 | 3.880 | 4.030 | 4.030 | 4.030 | 14,400 | -0.03(-0.74%) |
Aug 28, 2014 | 4.040 | 4.110 | 3.914 | 4.060 | 29,750 | +0.01(+0.25%) |
Aug 27, 2014 | 4.100 | 4.020 | 4.050 | 4.050 | 9,009 | +0.03(+0.75%) |
Aug 26, 2014 | 4.070 | 4.150 | 4.020 | 4.020 | 3,826 | -0.13(-3.13%) |
Aug 25, 2014 | 4.010 | 4.150 | 4.010 | 4.150 | 406 | +0.00(+0.00%) |
Aug 22, 2014 | 4.010 | 4.150 | 4.010 | 4.150 | 11,845 | +0.13(+3.23%) |
Aug 21, 2014 | 4.020 | 4.120 | 4.010 | 4.020 | 7,211 | -0.09(-2.19%) |
Aug 20, 2014 | 4.000 | 4.110 | 4.000 | 4.110 | 19,274 | -0.01(-0.24%) |
Aug 19, 2014 | 4.099 | 4.120 | 4.030 | 4.120 | 26,143 | +0.10(+2.49%) |
Aug 18, 2014 | 4.000 | 4.100 | 4.000 | 4.020 | 7,155 | +0.01(+0.25%) |
Aug 15, 2014 | 4.090 | 4.100 | 4.010 | 4.010 | 695 | -0.09(-2.20%) |
Aug 14, 2014 | 4.098 | 4.100 | 4.000 | 4.100 | 9,031 | +0.02(+0.49%) |
Aug 13, 2014 | 4.000 | 4.100 | 4.000 | 4.080 | 21,625 | +0.22(+5.70%) |
Aug 12, 2014 | 4.000 | 4.130 | 3.820 | 3.860 | 37,713 | -0.24(-5.85%) |
Aug 11, 2014 | 3.910 | 4.130 | 3.910 | 4.100 | 2,019 | +0.00(+0.00%) |
Aug 08, 2014 | 4.000 | 4.000 | 3.990 | 4.100 | 5,022 | +0.12(+3.01%) |
Aug 07, 2014 | 3.750 | 3.980 | 3.750 | 3.980 | 4,134 | +0.20(+5.29%) |
Aug 06, 2014 | 4.040 | 4.040 | 3.780 | 3.780 | 510 | -0.19(-4.79%) |
Aug 05, 2014 | 3.900 | 4.125 | 3.690 | 3.970 | 58,265 | +0.08(+2.06%) |
Aug 04, 2014 | 3.700 | 3.930 | 3.670 | 3.890 | 8,044 | +0.03(+0.78%) |
Aug 01, 2014 | 3.640 | 3.880 | 3.510 | 3.860 | 14,123 | +0.21(+5.75%) |
Jul 31, 2014 | 3.850 | 3.900 | 3.550 | 3.650 | 23,448 | -0.30(-7.59%) |
Jul 30, 2014 | 4.090 | 4.190 | 3.840 | 3.950 | 10,189 | -0.04(-1.00%) |
Jul 29, 2014 | 4.160 | 4.160 | 4.050 | 3.990 | 3,348 | -0.36(-8.28%) |
Jul 28, 2014 | 4.060 | 4.380 | 4.050 | 4.350 | 11,523 | +0.19(+4.57%) |
Jul 25, 2014 | 3.900 | 4.300 | 3.900 | 4.160 | 8,214 | +0.22(+5.58%) |
Jul 24, 2014 | 4.000 | 4.000 | 3.900 | 3.940 | 6,342 | -0.08(-1.99%) |
Jul 23, 2014 | 4.110 | 4.270 | 4.020 | 4.020 | 87,470 | -0.20(-4.74%) |
Jul 22, 2014 | 4.120 | 4.240 | 3.900 | 4.220 | 54,487 | +0.16(+3.94%) |
Jul 21, 2014 | 4.050 | 4.150 | 4.020 | 4.060 | 104,126 | -0.08(-1.93%) |
Jul 18, 2014 | 4.170 | 4.200 | 4.050 | 4.140 | 5,912 | -0.07(-1.66%) |
Jul 17, 2014 | 4.216 | 4.220 | 4.157 | 4.210 | 3,590 | -0.08(-1.86%) |
Jul 16, 2014 | 4.170 | 4.290 | 4.170 | 4.290 | 5,628 | +0.07(+1.66%) |
Jul 15, 2014 | 4.200 | 4.250 | 4.200 | 4.220 | 20,174 | -0.03(-0.71%) |
Jul 14, 2014 | 4.271 | 4.271 | 4.220 | 4.250 | 33,618 | -0.03(-0.70%) |
Jul 11, 2014 | 4.250 | 4.290 | 4.250 | 4.280 | 9,643 | +0.03(+0.71%) |
Jul 10, 2014 | 4.270 | 4.298 | 4.250 | 4.250 | 3,225 | -0.05(-1.17%) |
Jul 09, 2014 | 4.280 | 4.330 | 4.270 | 4.300 | 3,602 | -0.02(-0.45%) |
Jul 08, 2014 | 4.320 | 4.350 | 4.300 | 4.320 | 7,936 | -0.04(-0.92%) |
Jul 07, 2014 | 4.560 | 4.560 | 4.350 | 4.360 | 6,538 | -0.15(-3.33%) |
Jul 03, 2014 | 4.600 | 4.510 | 4.510 | 4.510 | 16,400 | -0.09(-1.96%) |
Jul 02, 2014 | 4.689 | 4.689 | 4.550 | 4.600 | 5,474 | +0.10(+2.22%) |
Jul 01, 2014 | 4.780 | 4.796 | 4.400 | 4.500 | 34,886 | -0.22(-4.66%) |
Jun 30, 2014 | 5.070 | 5.070 | 4.540 | 4.720 | 61,397 | -0.73(-13.39%) |
Jun 27, 2014 | 4.480 | 5.450 | 4.400 | 5.450 | 151,213 | +1.04(+23.58%) |
Jun 26, 2014 | 4.470 | 4.470 | 4.400 | 4.410 | 4,193 | -0.08(-1.67%) |
Jun 25, 2014 | 4.500 | 4.500 | 4.350 | 4.485 | 2,375 | +0.14(+3.10%) |
Jun 24, 2014 | 4.310 | 4.350 | 4.310 | 4.350 | 1,964 | -0.12(-2.68%) |
Jun 23, 2014 | 4.499 | 4.499 | 4.270 | 4.470 | 4,590 | -0.03(-0.67%) |
Jun 20, 2014 | 4.380 | 4.500 | 4.270 | 4.500 | 10,519 | +0.03(+0.67%) |
Jun 19, 2014 | 4.390 | 4.490 | 4.350 | 4.470 | 8,546 | +0.12(+2.76%) |
Jun 18, 2014 | 4.080 | 4.350 | 4.080 | 4.350 | 15,178 | +0.05(+1.16%) |
Jun 17, 2014 | 4.370 | 4.370 | 4.300 | 4.300 | 28,558 | -0.08(-1.83%) |
Jun 16, 2014 | 4.399 | 4.450 | 4.300 | 4.380 | 13,161 | +0.03(+0.69%) |
Jun 13, 2014 | 4.394 | 4.400 | 4.310 | 4.350 | 17,688 | +0.00(+0.00%) |
Jun 12, 2014 | 4.340 | 4.400 | 4.340 | 4.350 | 5,550 | +0.05(+1.16%) |
Jun 11, 2014 | 4.390 | 4.424 | 4.300 | 4.300 | 55,937 | -0.09(-2.05%) |
Jun 10, 2014 | 4.320 | 4.390 | 4.330 | 4.390 | 1,027 | +0.00(+0.00%) |
Jun 06, 2014 | 4.480 | 4.480 | 4.250 | 4.390 | 22,764 | -0.06(-1.35%) |
Jun 05, 2014 | 4.360 | 4.450 | 4.360 | 4.450 | 1,949 | +0.05(+1.11%) |
Jun 04, 2014 | 4.410 | 4.410 | 4.400 | 4.401 | 1,404 | -0.08(-1.76%) |
Jun 03, 2014 | 4.420 | 4.480 | 4.350 | 4.480 | 5,123 | +0.13(+2.99%) |
Jun 02, 2014 | 4.500 | 4.500 | 4.350 | 4.350 | 1,792 | -0.22(-4.81%) |
May 30, 2014 | 4.400 | 4.570 | 4.320 | 4.570 | 11,243 | +0.12(+2.70%) |
May 29, 2014 | 4.640 | 4.640 | 4.310 | 4.450 | 10,877 | -0.02(-0.45%) |
May 28, 2014 | 4.460 | 4.590 | 4.450 | 4.470 | 9,770 | -0.01(-0.17%) |
May 27, 2014 | 4.490 | 4.500 | 4.410 | 4.478 | 4,271 | +0.03(+0.62%) |
May 23, 2014 | 4.450 | 4.450 | 4.450 | 4.450 | 500 | +0.01(+0.23%) |
May 22, 2014 | 4.400 | 4.440 | 4.400 | 4.440 | 1,034 | +0.01(+0.14%) |
May 21, 2014 | 4.450 | 4.450 | 4.434 | 4.434 | 2,014 | -0.06(-1.26%) |
May 19, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 50 | +0.03(+0.67%) |
May 16, 2014 | 4.490 | 4.490 | 4.440 | 4.460 | 3,053 | +0.05(+1.13%) |
May 15, 2014 | 4.390 | 4.430 | 4.297 | 4.410 | 33,171 | +0.01(+0.23%) |
May 14, 2014 | 4.410 | 4.470 | 4.400 | 4.400 | 6,125 | -0.07(-1.57%) |
May 13, 2014 | 4.474 | 4.500 | 4.470 | 4.470 | 2,714 | +0.07(+1.59%) |
May 12, 2014 | 4.480 | 4.480 | 4.360 | 4.400 | 2,023 | -0.04(-0.90%) |
May 09, 2014 | 4.420 | 4.470 | 4.400 | 4.440 | 9,285 | -0.03(-0.67%) |
May 08, 2014 | 4.470 | 4.500 | 4.420 | 4.470 | 17,580 | +0.02(+0.45%) |
May 07, 2014 | 4.401 | 4.600 | 4.401 | 4.450 | 53,863 | -0.03(-0.67%) |
May 06, 2014 | 4.450 | 4.480 | 4.400 | 4.480 | 46,055 | +0.00(+0.00%) |
May 05, 2014 | 4.410 | 4.490 | 4.400 | 4.480 | 8,852 | -0.02(-0.44%) |
May 02, 2014 | 4.460 | 4.500 | 4.420 | 4.500 | 6,965 | +0.05(+1.12%) |