Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.480 | 3.540 | 3.320 | 3.320 | 212,011 | -0.18(-5.14%) |
Apr 29, 2015 | 3.550 | 3.620 | 3.480 | 3.500 | 137,051 | -0.10(-2.78%) |
Apr 28, 2015 | 3.560 | 3.620 | 3.550 | 3.600 | 92,823 | +0.04(+1.12%) |
Apr 27, 2015 | 3.620 | 3.750 | 3.560 | 3.560 | 116,407 | -0.08(-2.20%) |
Apr 24, 2015 | 3.660 | 3.710 | 3.610 | 3.640 | 91,384 | -0.03(-0.82%) |
Apr 23, 2015 | 3.610 | 3.670 | 3.590 | 3.670 | 107,660 | +0.03(+0.82%) |
Apr 22, 2015 | 3.630 | 3.660 | 3.560 | 3.640 | 33,623 | -0.01(-0.27%) |
Apr 21, 2015 | 3.760 | 3.760 | 3.630 | 3.650 | 53,728 | -0.09(-2.41%) |
Apr 20, 2015 | 3.670 | 3.780 | 3.552 | 3.740 | 112,931 | +0.11(+3.03%) |
Apr 17, 2015 | 3.680 | 3.710 | 3.600 | 3.630 | 112,570 | -0.09(-2.42%) |
Apr 16, 2015 | 3.670 | 3.755 | 3.620 | 3.720 | 77,150 | +0.04(+1.09%) |
Apr 15, 2015 | 3.630 | 3.760 | 3.610 | 3.680 | 140,372 | +0.08(+2.22%) |
Apr 14, 2015 | 3.580 | 3.640 | 3.530 | 3.600 | 103,963 | +0.04(+1.12%) |
Apr 13, 2015 | 3.720 | 3.730 | 3.530 | 3.560 | 115,459 | -0.14(-3.78%) |
Apr 10, 2015 | 3.650 | 3.799 | 3.600 | 3.700 | 114,008 | +0.09(+2.49%) |
Apr 09, 2015 | 3.580 | 3.610 | 3.550 | 3.610 | 44,749 | +0.01(+0.28%) |
Apr 08, 2015 | 3.540 | 3.620 | 3.502 | 3.600 | 70,475 | +0.05(+1.41%) |
Apr 07, 2015 | 3.600 | 3.650 | 3.520 | 3.550 | 90,037 | -0.04(-1.11%) |
Apr 06, 2015 | 3.610 | 3.730 | 3.560 | 3.590 | 86,925 | -0.06(-1.64%) |
Apr 02, 2015 | 3.620 | 3.650 | 3.650 | 3.650 | 132,300 | +0.05(+1.39%) |
Apr 01, 2015 | 3.470 | 3.640 | 3.430 | 3.600 | 221,482 | +0.08(+2.27%) |
Mar 31, 2015 | 3.520 | 3.610 | 3.460 | 3.520 | 70,631 | -0.05(-1.40%) |
Mar 30, 2015 | 3.480 | 3.580 | 3.431 | 3.570 | 163,246 | +0.09(+2.59%) |
Mar 27, 2015 | 3.460 | 3.520 | 3.410 | 3.480 | 121,312 | +0.02(+0.58%) |
Mar 26, 2015 | 3.460 | 3.540 | 3.450 | 3.460 | 129,754 | -0.02(-0.57%) |
Mar 25, 2015 | 3.630 | 3.660 | 3.460 | 3.480 | 192,381 | -0.19(-5.18%) |
Mar 24, 2015 | 3.690 | 3.718 | 3.620 | 3.670 | 130,896 | -0.03(-0.81%) |
Mar 23, 2015 | 3.670 | 3.720 | 3.650 | 3.700 | 138,315 | +0.00(+0.00%) |
Mar 20, 2015 | 3.720 | 3.770 | 3.700 | 3.700 | 216,782 | +0.01(+0.27%) |
Mar 19, 2015 | 3.750 | 3.780 | 3.670 | 3.690 | 113,336 | -0.09(-2.38%) |
Mar 18, 2015 | 3.700 | 3.780 | 3.610 | 3.780 | 256,408 | +0.04(+1.07%) |
Mar 17, 2015 | 3.660 | 3.750 | 3.660 | 3.740 | 100,700 | +0.05(+1.36%) |
Mar 16, 2015 | 3.830 | 3.830 | 3.660 | 3.690 | 152,560 | -0.12(-3.15%) |
Mar 13, 2015 | 3.790 | 3.820 | 3.665 | 3.810 | 198,601 | +0.00(+0.00%) |
Mar 12, 2015 | 3.790 | 3.810 | 3.655 | 3.810 | 195,795 | +0.06(+1.60%) |
Mar 11, 2015 | 4.340 | 4.340 | 3.470 | 3.750 | 486,703 | -0.39(-9.42%) |
Mar 10, 2015 | 4.010 | 4.220 | 3.950 | 4.140 | 386,050 | +0.09(+2.22%) |
Mar 09, 2015 | 4.150 | 4.190 | 4.030 | 4.050 | 209,395 | -0.09(-2.17%) |
Mar 06, 2015 | 4.120 | 4.160 | 4.070 | 4.140 | 175,053 | -0.05(-1.19%) |
Mar 05, 2015 | 4.150 | 4.210 | 4.060 | 4.190 | 177,376 | +0.05(+1.21%) |
Mar 04, 2015 | 4.180 | 4.200 | 4.100 | 4.140 | 134,300 | -0.08(-1.90%) |
Mar 03, 2015 | 4.350 | 4.350 | 4.160 | 4.220 | 170,552 | -0.14(-3.21%) |
Mar 02, 2015 | 4.320 | 4.450 | 4.270 | 4.360 | 244,942 | +0.03(+0.69%) |
Feb 27, 2015 | 4.290 | 4.380 | 4.240 | 4.330 | 402,973 | +0.04(+0.93%) |
Feb 26, 2015 | 4.080 | 4.300 | 4.080 | 4.290 | 345,977 | +0.21(+5.15%) |
Feb 25, 2015 | 4.020 | 4.110 | 3.950 | 4.080 | 163,278 | +0.07(+1.75%) |
Feb 24, 2015 | 3.930 | 4.020 | 3.930 | 4.010 | 102,645 | +0.06(+1.52%) |
Feb 23, 2015 | 3.860 | 3.950 | 3.830 | 3.950 | 100,202 | +0.05(+1.28%) |
Feb 20, 2015 | 3.940 | 3.940 | 3.850 | 3.900 | 135,755 | -0.05(-1.27%) |
Feb 19, 2015 | 3.900 | 3.960 | 3.870 | 3.950 | 87,348 | +0.01(+0.25%) |
Feb 18, 2015 | 3.940 | 3.980 | 3.900 | 3.940 | 119,492 | -0.02(-0.51%) |
Feb 17, 2015 | 3.970 | 3.980 | 3.920 | 3.960 | 87,270 | +0.05(+1.28%) |
Feb 13, 2015 | 3.990 | 3.910 | 3.910 | 3.910 | 137,200 | -0.10(-2.49%) |
Feb 12, 2015 | 3.900 | 4.015 | 3.870 | 4.010 | 136,015 | +0.15(+3.89%) |
Feb 11, 2015 | 3.830 | 3.916 | 3.760 | 3.860 | 156,580 | +0.04(+1.05%) |
Feb 10, 2015 | 3.770 | 3.890 | 3.740 | 3.820 | 133,623 | +0.09(+2.41%) |
Feb 09, 2015 | 3.780 | 3.880 | 3.730 | 3.730 | 96,022 | -0.09(-2.36%) |
Feb 06, 2015 | 3.860 | 3.952 | 3.780 | 3.820 | 279,491 | -0.01(-0.26%) |
Feb 05, 2015 | 3.800 | 3.930 | 3.750 | 3.830 | 233,295 | +0.10(+2.68%) |
Feb 04, 2015 | 3.670 | 3.800 | 3.670 | 3.730 | 93,405 | +0.03(+0.81%) |
Feb 03, 2015 | 3.700 | 3.900 | 3.690 | 3.700 | 204,652 | +0.00(+0.00%) |
Feb 02, 2015 | 3.680 | 3.800 | 3.650 | 3.700 | 168,530 | +0.05(+1.37%) |
Jan 30, 2015 | 3.840 | 3.880 | 3.650 | 3.650 | 220,282 | -0.24(-6.17%) |
Jan 29, 2015 | 3.770 | 3.890 | 3.650 | 3.890 | 199,872 | +0.14(+3.73%) |
Jan 28, 2015 | 3.920 | 3.920 | 3.740 | 3.750 | 215,010 | -0.13(-3.35%) |
Jan 27, 2015 | 3.860 | 3.920 | 3.820 | 3.880 | 116,379 | -0.05(-1.27%) |
Jan 26, 2015 | 3.850 | 4.000 | 3.780 | 3.930 | 293,151 | +0.11(+2.88%) |
Jan 23, 2015 | 3.880 | 3.900 | 3.800 | 3.820 | 112,747 | -0.04(-1.04%) |
Jan 22, 2015 | 3.890 | 3.920 | 3.785 | 3.860 | 127,535 | +0.02(+0.52%) |
Jan 21, 2015 | 3.870 | 3.910 | 3.750 | 3.840 | 187,717 | -0.12(-3.03%) |
Jan 20, 2015 | 3.960 | 4.010 | 3.850 | 3.960 | 194,684 | -0.01(-0.25%) |
Jan 16, 2015 | 3.850 | 3.985 | 3.830 | 3.970 | 191,783 | +0.10(+2.58%) |
Jan 15, 2015 | 4.070 | 4.070 | 3.850 | 3.870 | 164,952 | -0.18(-4.44%) |
Jan 14, 2015 | 4.090 | 4.130 | 3.940 | 4.050 | 250,562 | -0.10(-2.41%) |
Jan 13, 2015 | 4.190 | 4.270 | 3.940 | 4.150 | 435,821 | +0.09(+2.22%) |
Jan 12, 2015 | 4.050 | 4.230 | 3.920 | 4.060 | 419,136 | +0.01(+0.25%) |
Jan 09, 2015 | 4.000 | 4.160 | 3.950 | 4.050 | 282,392 | +0.07(+1.76%) |
Jan 08, 2015 | 3.800 | 4.140 | 3.790 | 3.980 | 419,206 | +0.24(+6.42%) |
Jan 07, 2015 | 3.800 | 4.080 | 3.720 | 3.740 | 768,714 | +0.37(+10.98%) |
Jan 06, 2015 | 3.710 | 3.740 | 3.370 | 3.370 | 271,622 | -0.34(-9.16%) |
Jan 05, 2015 | 3.640 | 3.820 | 3.640 | 3.710 | 293,625 | +0.05(+1.37%) |
Jan 02, 2015 | 3.650 | 3.700 | 3.565 | 3.660 | 130,048 | +0.04(+1.10%) |
Dec 31, 2014 | 3.460 | 3.620 | 3.620 | 3.620 | 225,600 | +0.18(+5.23%) |
Dec 30, 2014 | 3.580 | 3.580 | 3.400 | 3.440 | 176,599 | -0.16(-4.44%) |
Dec 29, 2014 | 3.580 | 3.620 | 3.520 | 3.600 | 163,016 | +0.01(+0.28%) |
Dec 26, 2014 | 3.520 | 3.640 | 3.410 | 3.590 | 167,754 | +0.11(+3.16%) |
Dec 24, 2014 | 3.470 | 3.480 | 3.480 | 3.480 | 38,100 | +0.01(+0.29%) |
Dec 23, 2014 | 3.380 | 3.580 | 3.310 | 3.470 | 193,829 | +0.12(+3.58%) |
Dec 22, 2014 | 3.350 | 3.410 | 3.310 | 3.350 | 122,330 | -0.01(-0.30%) |
Dec 19, 2014 | 3.370 | 3.410 | 3.250 | 3.360 | 546,742 | -0.02(-0.59%) |
Dec 18, 2014 | 3.300 | 3.400 | 3.260 | 3.380 | 113,052 | +0.13(+4.00%) |
Dec 17, 2014 | 3.200 | 3.300 | 3.150 | 3.250 | 272,088 | +0.08(+2.52%) |
Dec 16, 2014 | 3.250 | 3.250 | 3.170 | 3.170 | 227,188 | -0.07(-2.16%) |
Dec 15, 2014 | 3.340 | 3.340 | 3.210 | 3.240 | 156,216 | -0.07(-2.11%) |
Dec 12, 2014 | 3.310 | 3.390 | 3.300 | 3.310 | 116,048 | -0.07(-2.07%) |
Dec 11, 2014 | 3.410 | 3.480 | 3.350 | 3.380 | 103,587 | +0.01(+0.30%) |
Dec 10, 2014 | 3.550 | 3.570 | 3.360 | 3.370 | 127,075 | -0.19(-5.34%) |
Dec 09, 2014 | 3.320 | 3.580 | 3.300 | 3.560 | 145,686 | +0.19(+5.64%) |
Dec 08, 2014 | 3.540 | 3.580 | 3.368 | 3.370 | 107,833 | -0.17(-4.80%) |
Dec 05, 2014 | 3.480 | 3.590 | 3.480 | 3.540 | 107,440 | +0.05(+1.43%) |
Dec 04, 2014 | 3.440 | 3.530 | 3.420 | 3.490 | 153,033 | +0.04(+1.16%) |
Dec 03, 2014 | 3.470 | 3.590 | 3.430 | 3.450 | 154,887 | +0.01(+0.29%) |
Dec 02, 2014 | 3.300 | 3.465 | 3.300 | 3.440 | 127,410 | +0.13(+3.93%) |
Dec 01, 2014 | 3.420 | 3.430 | 3.310 | 3.310 | 169,118 | -0.10(-2.93%) |
Nov 28, 2014 | 3.530 | 3.540 | 3.400 | 3.410 | 110,191 | -0.13(-3.67%) |
Nov 26, 2014 | 3.560 | 3.540 | 3.540 | 3.540 | 157,000 | +0.00(+0.00%) |
Nov 25, 2014 | 3.550 | 3.590 | 3.460 | 3.540 | 456,519 | +0.02(+0.57%) |
Nov 24, 2014 | 3.590 | 3.680 | 3.410 | 3.520 | 205,201 | -0.08(-2.22%) |
Nov 21, 2014 | 3.590 | 3.690 | 3.450 | 3.600 | 244,739 | +0.08(+2.27%) |
Nov 20, 2014 | 3.400 | 3.530 | 3.400 | 3.520 | 127,308 | +0.09(+2.62%) |
Nov 19, 2014 | 3.510 | 3.510 | 3.410 | 3.430 | 153,102 | -0.10(-2.83%) |
Nov 18, 2014 | 3.510 | 3.567 | 3.450 | 3.530 | 147,298 | +0.04(+1.15%) |
Nov 17, 2014 | 3.480 | 3.510 | 3.429 | 3.490 | 141,143 | -0.01(-0.29%) |
Nov 14, 2014 | 3.630 | 3.630 | 3.480 | 3.500 | 147,775 | -0.14(-3.85%) |
Nov 13, 2014 | 3.670 | 3.810 | 3.590 | 3.640 | 241,635 | -0.02(-0.55%) |
Nov 12, 2014 | 3.710 | 3.740 | 3.600 | 3.660 | 217,466 | -0.09(-2.40%) |
Nov 11, 2014 | 3.750 | 3.760 | 3.645 | 3.750 | 198,133 | +0.02(+0.54%) |
Nov 10, 2014 | 3.510 | 3.740 | 3.490 | 3.730 | 145,790 | +0.23(+6.57%) |
Nov 07, 2014 | 3.580 | 3.580 | 3.440 | 3.500 | 257,594 | -0.10(-2.78%) |
Nov 06, 2014 | 3.660 | 3.680 | 3.550 | 3.600 | 132,211 | -0.09(-2.44%) |
Nov 05, 2014 | 3.700 | 3.790 | 3.570 | 3.690 | 188,798 | +0.07(+1.93%) |
Nov 04, 2014 | 3.710 | 3.780 | 3.600 | 3.620 | 122,215 | -0.13(-3.47%) |
Nov 03, 2014 | 3.780 | 3.810 | 3.610 | 3.750 | 212,743 | -0.05(-1.32%) |
Oct 31, 2014 | 3.760 | 3.800 | 3.640 | 3.800 | 285,363 | +0.15(+4.11%) |
Oct 30, 2014 | 3.540 | 3.660 | 3.490 | 3.650 | 137,657 | +0.09(+2.53%) |
Oct 29, 2014 | 3.600 | 3.600 | 3.440 | 3.560 | 239,444 | -0.04(-1.11%) |
Oct 28, 2014 | 3.340 | 3.620 | 3.270 | 3.600 | 222,418 | +0.30(+9.09%) |
Oct 27, 2014 | 3.350 | 3.360 | 3.360 | 3.300 | 98,249 | -0.06(-1.79%) |
Oct 24, 2014 | 3.300 | 3.419 | 3.220 | 3.360 | 226,179 | +0.07(+2.13%) |
Oct 23, 2014 | 3.240 | 3.330 | 3.240 | 3.290 | 160,848 | +0.10(+3.13%) |
Oct 22, 2014 | 3.250 | 3.250 | 3.150 | 3.190 | 167,020 | -0.04(-1.24%) |
Oct 21, 2014 | 3.290 | 3.390 | 3.180 | 3.230 | 209,728 | -0.04(-1.22%) |
Oct 20, 2014 | 3.270 | 3.330 | 3.225 | 3.270 | 160,610 | -0.03(-0.91%) |
Oct 17, 2014 | 3.530 | 3.540 | 3.290 | 3.300 | 209,295 | -0.16(-4.62%) |
Oct 16, 2014 | 3.290 | 3.510 | 3.280 | 3.460 | 141,581 | +0.13(+3.90%) |
Oct 15, 2014 | 3.090 | 3.340 | 3.060 | 3.330 | 191,951 | +0.20(+6.39%) |
Oct 14, 2014 | 3.150 | 3.285 | 3.105 | 3.130 | 209,065 | +0.03(+0.97%) |
Oct 13, 2014 | 3.100 | 3.240 | 3.060 | 3.100 | 231,345 | -0.01(-0.32%) |
Oct 10, 2014 | 3.230 | 3.270 | 3.100 | 3.110 | 178,748 | -0.15(-4.60%) |
Oct 09, 2014 | 3.400 | 3.400 | 3.260 | 3.260 | 137,946 | -0.15(-4.40%) |
Oct 08, 2014 | 3.250 | 3.420 | 3.200 | 3.410 | 248,042 | +0.18(+5.57%) |
Oct 07, 2014 | 3.320 | 3.320 | 3.230 | 3.230 | 213,987 | -0.10(-3.00%) |
Oct 06, 2014 | 3.400 | 3.430 | 3.310 | 3.330 | 117,647 | -0.08(-2.35%) |
Oct 03, 2014 | 3.600 | 3.600 | 3.410 | 3.410 | 135,309 | -0.12(-3.40%) |
Oct 02, 2014 | 3.350 | 3.580 | 3.350 | 3.530 | 198,352 | +0.19(+5.69%) |
Oct 01, 2014 | 3.410 | 3.450 | 3.270 | 3.340 | 334,034 | -0.06(-1.76%) |
Sep 30, 2014 | 3.510 | 3.650 | 3.380 | 3.400 | 314,788 | -0.09(-2.58%) |
Sep 29, 2014 | 3.460 | 3.560 | 3.410 | 3.490 | 222,881 | +0.00(+0.00%) |
Sep 26, 2014 | 3.500 | 3.605 | 3.460 | 3.490 | 152,523 | -0.03(-0.85%) |
Sep 25, 2014 | 3.610 | 3.680 | 3.500 | 3.520 | 313,961 | -0.09(-2.49%) |
Sep 24, 2014 | 3.520 | 3.690 | 3.510 | 3.610 | 131,863 | +0.09(+2.56%) |
Sep 23, 2014 | 3.640 | 3.740 | 3.520 | 3.520 | 248,419 | -0.12(-3.30%) |
Sep 22, 2014 | 3.770 | 3.840 | 3.620 | 3.640 | 174,848 | -0.16(-4.21%) |
Sep 19, 2014 | 4.000 | 4.050 | 3.750 | 3.800 | 471,056 | -0.20(-5.00%) |
Sep 18, 2014 | 3.940 | 4.010 | 3.890 | 4.000 | 133,433 | +0.09(+2.30%) |
Sep 17, 2014 | 3.880 | 4.020 | 3.860 | 3.910 | 110,087 | +0.05(+1.30%) |
Sep 16, 2014 | 3.880 | 3.900 | 3.790 | 3.860 | 166,549 | -0.04(-1.03%) |
Sep 15, 2014 | 3.890 | 3.950 | 3.812 | 3.900 | 178,543 | -0.01(-0.26%) |
Sep 12, 2014 | 4.050 | 4.160 | 3.870 | 3.910 | 197,301 | -0.10(-2.49%) |
Sep 11, 2014 | 3.980 | 4.020 | 3.880 | 4.010 | 178,675 | +0.02(+0.50%) |
Sep 10, 2014 | 4.050 | 4.070 | 3.910 | 3.990 | 137,471 | -0.06(-1.48%) |
Sep 09, 2014 | 4.240 | 4.290 | 4.050 | 4.050 | 293,563 | -0.21(-4.93%) |
Sep 08, 2014 | 4.150 | 4.330 | 4.110 | 4.260 | 211,426 | +0.11(+2.65%) |
Sep 05, 2014 | 4.160 | 4.220 | 4.132 | 4.150 | 178,723 | -0.05(-1.19%) |
Sep 04, 2014 | 4.120 | 4.370 | 4.120 | 4.200 | 204,056 | +0.08(+1.94%) |
Sep 03, 2014 | 4.320 | 4.360 | 4.100 | 4.120 | 246,921 | -0.20(-4.63%) |
Sep 02, 2014 | 4.010 | 4.320 | 3.990 | 4.320 | 582,138 | +0.35(+8.82%) |
Aug 29, 2014 | 4.040 | 3.970 | 3.970 | 3.970 | 178,400 | -0.08(-1.98%) |
Aug 28, 2014 | 4.170 | 4.220 | 4.030 | 4.050 | 126,410 | -0.13(-3.11%) |
Aug 27, 2014 | 4.100 | 4.300 | 4.030 | 4.180 | 410,894 | +0.12(+2.96%) |
Aug 26, 2014 | 3.850 | 4.230 | 3.850 | 4.060 | 818,359 | +0.24(+6.28%) |
Aug 25, 2014 | 3.690 | 3.850 | 3.660 | 3.820 | 247,325 | +0.14(+3.80%) |
Aug 22, 2014 | 3.660 | 3.730 | 3.620 | 3.680 | 78,359 | +0.03(+0.82%) |
Aug 21, 2014 | 3.620 | 3.710 | 3.620 | 3.650 | 80,835 | +0.00(+0.00%) |
Aug 20, 2014 | 3.730 | 3.730 | 3.590 | 3.650 | 118,909 | -0.07(-1.88%) |
Aug 19, 2014 | 3.730 | 3.790 | 3.670 | 3.720 | 69,521 | +0.00(+0.00%) |
Aug 18, 2014 | 3.700 | 3.730 | 3.650 | 3.720 | 128,618 | +0.06(+1.64%) |
Aug 15, 2014 | 3.800 | 3.800 | 3.580 | 3.660 | 175,611 | -0.08(-2.14%) |
Aug 14, 2014 | 3.660 | 3.761 | 3.610 | 3.740 | 186,101 | +0.06(+1.63%) |
Aug 13, 2014 | 3.710 | 3.720 | 3.640 | 3.680 | 108,398 | -0.02(-0.54%) |
Aug 12, 2014 | 3.720 | 3.730 | 3.630 | 3.700 | 154,647 | -0.07(-1.86%) |
Aug 11, 2014 | 3.860 | 3.890 | 3.700 | 3.770 | 249,438 | -0.02(-0.53%) |
Aug 08, 2014 | 3.730 | 3.830 | 3.640 | 3.790 | 343,315 | +0.06(+1.61%) |
Aug 07, 2014 | 3.600 | 3.950 | 3.460 | 3.730 | 530,984 | +0.27(+7.80%) |
Aug 06, 2014 | 3.370 | 3.530 | 3.370 | 3.460 | 190,775 | +0.07(+2.06%) |
Aug 05, 2014 | 3.310 | 3.390 | 3.280 | 3.390 | 156,497 | +0.04(+1.19%) |
Aug 04, 2014 | 3.380 | 3.400 | 3.260 | 3.350 | 135,138 | -0.02(-0.59%) |
Aug 01, 2014 | 3.450 | 3.490 | 3.300 | 3.370 | 173,673 | -0.06(-1.75%) |
Jul 31, 2014 | 3.380 | 3.510 | 3.350 | 3.430 | 291,894 | +0.00(+0.00%) |
Jul 30, 2014 | 3.590 | 3.590 | 3.390 | 3.430 | 118,576 | -0.11(-3.11%) |
Jul 29, 2014 | 3.600 | 3.700 | 3.500 | 3.540 | 241,807 | -0.03(-0.84%) |
Jul 28, 2014 | 3.480 | 3.690 | 3.450 | 3.570 | 426,084 | +0.14(+4.08%) |
Jul 25, 2014 | 3.090 | 3.480 | 3.090 | 3.430 | 716,502 | +0.29(+9.24%) |
Jul 24, 2014 | 3.190 | 3.210 | 3.132 | 3.140 | 110,584 | +0.00(+0.00%) |
Jul 23, 2014 | 3.190 | 3.250 | 3.130 | 3.140 | 119,722 | -0.02(-0.63%) |
Jul 22, 2014 | 3.140 | 3.210 | 3.130 | 3.160 | 76,706 | +0.03(+0.96%) |
Jul 21, 2014 | 3.080 | 3.150 | 3.070 | 3.130 | 126,948 | +0.02(+0.64%) |
Jul 18, 2014 | 3.010 | 3.110 | 3.010 | 3.110 | 152,862 | +0.08(+2.64%) |
Jul 17, 2014 | 3.060 | 3.240 | 3.010 | 3.030 | 280,667 | -0.05(-1.62%) |
Jul 16, 2014 | 3.100 | 3.130 | 3.075 | 3.080 | 92,394 | +0.02(+0.65%) |
Jul 15, 2014 | 3.120 | 3.140 | 3.040 | 3.060 | 151,995 | -0.05(-1.61%) |
Jul 14, 2014 | 3.100 | 3.130 | 3.050 | 3.110 | 133,089 | +0.06(+1.97%) |
Jul 11, 2014 | 3.080 | 3.131 | 3.050 | 3.050 | 112,148 | -0.05(-1.61%) |
Jul 10, 2014 | 3.050 | 3.160 | 3.050 | 3.100 | 88,300 | -0.04(-1.27%) |
Jul 09, 2014 | 3.100 | 3.180 | 3.090 | 3.140 | 86,012 | +0.06(+1.95%) |
Jul 08, 2014 | 3.140 | 3.160 | 3.030 | 3.080 | 217,289 | -0.07(-2.22%) |
Jul 07, 2014 | 3.240 | 3.270 | 3.150 | 3.150 | 189,547 | -0.12(-3.67%) |
Jul 03, 2014 | 3.270 | 3.270 | 3.270 | 3.270 | 76,700 | +0.01(+0.31%) |
Jul 02, 2014 | 3.340 | 3.380 | 3.260 | 3.260 | 95,670 | -0.11(-3.26%) |
Jul 01, 2014 | 3.260 | 3.400 | 3.250 | 3.370 | 251,671 | +0.11(+3.37%) |
Jun 30, 2014 | 3.290 | 3.290 | 3.230 | 3.260 | 152,760 | -0.07(-2.10%) |
Jun 27, 2014 | 3.110 | 3.340 | 3.110 | 3.330 | 422,549 | +0.18(+5.71%) |
Jun 26, 2014 | 3.200 | 3.220 | 3.140 | 3.150 | 117,925 | -0.06(-1.87%) |
Jun 25, 2014 | 3.280 | 3.350 | 3.210 | 3.210 | 115,361 | -0.08(-2.43%) |
Jun 24, 2014 | 3.350 | 3.430 | 3.285 | 3.290 | 186,922 | -0.06(-1.79%) |
Jun 23, 2014 | 3.400 | 3.430 | 3.270 | 3.350 | 145,988 | +0.08(+2.45%) |
Jun 20, 2014 | 3.260 | 3.310 | 3.190 | 3.270 | 451,282 | +0.03(+0.93%) |
Jun 19, 2014 | 3.310 | 3.310 | 3.210 | 3.240 | 80,042 | -0.04(-1.22%) |
Jun 18, 2014 | 3.320 | 3.340 | 3.250 | 3.280 | 101,106 | -0.05(-1.50%) |
Jun 17, 2014 | 3.270 | 3.380 | 3.260 | 3.330 | 150,742 | +0.06(+1.83%) |
Jun 16, 2014 | 3.240 | 3.290 | 3.200 | 3.270 | 104,706 | +0.01(+0.31%) |
Jun 13, 2014 | 3.180 | 3.283 | 3.120 | 3.260 | 143,843 | +0.11(+3.49%) |
Jun 12, 2014 | 3.250 | 3.250 | 3.130 | 3.150 | 175,579 | -0.09(-2.78%) |
Jun 11, 2014 | 3.290 | 3.340 | 3.180 | 3.240 | 136,765 | -0.07(-2.11%) |
Jun 10, 2014 | 3.410 | 3.410 | 3.290 | 3.310 | 163,993 | -0.03(-0.90%) |
Jun 06, 2014 | 3.300 | 3.430 | 3.250 | 3.340 | 326,918 | +0.09(+2.77%) |
Jun 05, 2014 | 3.080 | 3.290 | 3.050 | 3.250 | 228,306 | +0.16(+5.18%) |
Jun 04, 2014 | 3.000 | 3.120 | 3.000 | 3.090 | 109,225 | +0.07(+2.32%) |
Jun 03, 2014 | 3.040 | 3.070 | 3.000 | 3.020 | 133,213 | -0.02(-0.66%) |
Jun 02, 2014 | 3.210 | 3.210 | 3.030 | 3.040 | 142,244 | -0.14(-4.40%) |
May 30, 2014 | 3.280 | 3.280 | 3.180 | 3.180 | 241,874 | -0.08(-2.45%) |
May 29, 2014 | 3.290 | 3.330 | 3.230 | 3.260 | 65,767 | -0.03(-0.91%) |
May 28, 2014 | 3.330 | 3.330 | 3.250 | 3.290 | 160,598 | -0.06(-1.79%) |
May 27, 2014 | 3.170 | 3.400 | 3.170 | 3.350 | 283,606 | +0.18(+5.68%) |
May 23, 2014 | 3.060 | 3.170 | 3.170 | 3.170 | 88,500 | +0.08(+2.59%) |
May 22, 2014 | 2.990 | 3.140 | 2.980 | 3.090 | 58,567 | +0.10(+3.34%) |
May 21, 2014 | 3.040 | 3.050 | 2.950 | 2.990 | 132,531 | -0.04(-1.32%) |
May 20, 2014 | 3.050 | 3.100 | 3.010 | 3.030 | 245,704 | -0.05(-1.46%) |
May 19, 2014 | 3.000 | 3.130 | 2.970 | 3.075 | 137,119 | +0.07(+2.16%) |
May 16, 2014 | 2.910 | 3.010 | 2.910 | 3.010 | 150,056 | +0.09(+3.08%) |
May 15, 2014 | 2.930 | 2.990 | 2.900 | 2.920 | 175,672 | -0.04(-1.35%) |
May 14, 2014 | 3.040 | 3.050 | 2.950 | 2.960 | 256,050 | -0.09(-2.95%) |
May 13, 2014 | 3.140 | 3.150 | 3.030 | 3.050 | 291,427 | -0.08(-2.56%) |
May 12, 2014 | 3.030 | 3.200 | 3.030 | 3.130 | 196,975 | +0.13(+4.33%) |
May 09, 2014 | 3.000 | 3.085 | 3.000 | 3.000 | 242,662 | -0.05(-1.64%) |
May 08, 2014 | 3.140 | 3.180 | 3.050 | 3.050 | 196,528 | -0.08(-2.56%) |
May 07, 2014 | 3.190 | 3.240 | 3.100 | 3.130 | 122,788 | -0.02(-0.63%) |
May 06, 2014 | 3.160 | 3.260 | 3.110 | 3.150 | 250,386 | -0.04(-1.25%) |
May 05, 2014 | 3.200 | 3.320 | 3.170 | 3.190 | 127,768 | -0.06(-1.85%) |
May 02, 2014 | 3.250 | 3.270 | 3.180 | 3.250 | 139,629 | +0.03(+0.93%) |