Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.168 | 4.210 | 4.168 | 4.200 | 71,715 | +0.10(+2.44%) |
Apr 29, 2015 | 4.050 | 4.100 | 4.050 | 4.100 | 1,027 | +0.08(+1.99%) |
Apr 28, 2015 | 4.040 | 4.180 | 4.000 | 4.020 | 29,580 | -0.03(-0.74%) |
Apr 27, 2015 | 4.120 | 4.170 | 3.930 | 4.050 | 3,201 | -0.14(-3.34%) |
Apr 24, 2015 | 4.130 | 4.200 | 4.000 | 4.190 | 29,665 | +0.03(+0.72%) |
Apr 23, 2015 | 4.180 | 4.190 | 4.150 | 4.160 | 12,504 | -0.02(-0.50%) |
Apr 22, 2015 | 4.181 | 4.181 | 4.181 | 4.181 | 175 | -0.01(-0.25%) |
Apr 21, 2015 | 4.181 | 4.200 | 4.180 | 4.192 | 5,606 | +0.01(+0.20%) |
Apr 20, 2015 | 4.210 | 4.210 | 4.183 | 4.183 | 7,361 | -0.02(-0.40%) |
Apr 17, 2015 | 4.200 | 4.200 | 4.200 | 4.200 | 484 | -0.04(-0.94%) |
Apr 16, 2015 | 4.200 | 4.250 | 4.198 | 4.240 | 6,870 | +0.04(+0.95%) |
Apr 15, 2015 | 4.190 | 4.200 | 4.190 | 4.200 | 2,041 | -0.00(-0.00%) |
Apr 14, 2015 | 4.200 | 4.200 | 4.160 | 4.200 | 13,286 | +0.01(+0.20%) |
Apr 13, 2015 | 4.200 | 4.200 | 4.190 | 4.191 | 10,395 | -0.03(-0.68%) |
Apr 10, 2015 | 4.190 | 4.220 | 4.180 | 4.220 | 7,362 | +0.03(+0.72%) |
Apr 09, 2015 | 4.210 | 4.210 | 4.160 | 4.190 | 21,979 | -0.01(-0.24%) |
Apr 08, 2015 | 4.135 | 4.200 | 4.050 | 4.200 | 46,881 | +0.06(+1.45%) |
Apr 07, 2015 | 4.140 | 4.140 | 4.130 | 4.140 | 450 | +0.05(+1.22%) |
Apr 06, 2015 | 4.190 | 4.200 | 4.090 | 4.090 | 3,815 | -0.10(-2.39%) |
Apr 02, 2015 | 4.200 | 4.190 | 4.190 | 4.190 | 5,000 | -0.01(-0.24%) |
Apr 01, 2015 | 4.100 | 4.200 | 4.100 | 4.200 | 76,571 | +0.05(+1.20%) |
Mar 31, 2015 | 4.140 | 4.150 | 4.050 | 4.150 | 15,163 | +0.18(+4.53%) |
Mar 30, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 1,477 | -0.04(-1.00%) |
Mar 27, 2015 | 4.038 | 4.038 | 4.010 | 4.010 | 902 | -0.01(-0.25%) |
Mar 26, 2015 | 4.020 | 4.038 | 4.010 | 4.020 | 10,987 | +0.02(+0.50%) |
Mar 25, 2015 | 4.030 | 4.030 | 4.000 | 4.000 | 1,032 | -0.04(-0.99%) |
Mar 23, 2015 | 4.130 | 4.040 | 4.040 | 4.040 | 20 | -0.06(-1.46%) |
Mar 20, 2015 | 4.080 | 4.130 | 4.080 | 4.100 | 8,407 | +0.09(+2.24%) |
Mar 19, 2015 | 3.980 | 4.010 | 3.980 | 4.010 | 635 | -0.13(-3.14%) |
Mar 18, 2015 | 4.130 | 4.200 | 4.100 | 4.140 | 4,183 | +0.05(+1.22%) |
Mar 17, 2015 | 4.070 | 4.090 | 4.000 | 4.090 | 7,280 | +0.09(+2.25%) |
Mar 16, 2015 | 3.983 | 4.022 | 3.980 | 4.000 | 4,961 | -0.05(-1.23%) |
Mar 13, 2015 | 4.020 | 4.060 | 4.020 | 4.050 | 801 | -0.01(-0.18%) |
Mar 12, 2015 | 4.020 | 4.057 | 4.020 | 4.057 | 6,720 | -0.01(-0.31%) |
Mar 11, 2015 | 4.040 | 4.070 | 4.040 | 4.070 | 3,810 | +0.00(+0.00%) |
Mar 10, 2015 | 4.030 | 4.070 | 4.030 | 4.070 | 2,302 | +0.07(+1.75%) |
Mar 09, 2015 | 4.010 | 4.040 | 4.000 | 4.000 | 9,478 | -0.04(-0.99%) |
Mar 06, 2015 | 4.030 | 4.050 | 4.000 | 4.040 | 5,601 | +0.00(+0.00%) |
Mar 05, 2015 | 3.980 | 4.040 | 3.980 | 4.040 | 5,041 | +0.06(+1.51%) |
Mar 04, 2015 | 3.970 | 3.980 | 3.960 | 3.980 | 401 | +0.03(+0.76%) |
Mar 03, 2015 | 3.970 | 3.970 | 3.940 | 3.950 | 16,653 | +0.01(+0.25%) |
Mar 02, 2015 | 4.070 | 4.070 | 3.935 | 3.940 | 975 | -0.11(-2.72%) |
Feb 27, 2015 | 3.952 | 4.050 | 3.952 | 4.050 | 3,416 | +0.09(+2.27%) |
Feb 25, 2015 | 4.000 | 3.960 | 3.960 | 3.960 | 59 | +0.01(+0.25%) |
Feb 23, 2015 | 3.940 | 3.950 | 3.950 | 3.950 | 14,700 | +0.07(+1.80%) |
Feb 20, 2015 | 3.900 | 3.900 | 3.880 | 3.880 | 4,187 | -0.08(-2.02%) |
Feb 19, 2015 | 3.910 | 3.969 | 3.900 | 3.960 | 14,243 | +0.05(+1.25%) |
Feb 18, 2015 | 3.901 | 3.959 | 3.901 | 3.911 | 1,000 | -0.01(-0.23%) |
Feb 17, 2015 | 3.931 | 3.931 | 3.910 | 3.920 | 17,839 | -0.03(-0.76%) |
Feb 13, 2015 | 3.900 | 3.950 | 3.950 | 3.950 | 3,500 | +0.05(+1.28%) |
Feb 11, 2015 | 3.900 | 3.900 | 3.900 | 3.900 | 1,700 | +0.09(+2.36%) |
Feb 10, 2015 | 3.810 | 3.810 | 3.810 | 3.810 | 1,500 | -0.11(-2.80%) |
Feb 09, 2015 | 3.910 | 3.920 | 3.910 | 3.920 | 350 | +0.00(+0.00%) |
Feb 06, 2015 | 3.770 | 3.950 | 3.740 | 3.920 | 85,215 | +0.14(+3.70%) |
Feb 05, 2015 | 3.810 | 3.820 | 3.750 | 3.780 | 245,394 | +0.02(+0.53%) |
Feb 04, 2015 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.02(+0.53%) |
Feb 03, 2015 | 3.840 | 3.840 | 3.740 | 3.740 | 5,400 | -0.09(-2.35%) |
Feb 02, 2015 | 3.810 | 3.830 | 3.810 | 3.830 | 200 | -0.05(-1.29%) |
Jan 30, 2015 | 3.680 | 3.880 | 3.680 | 3.880 | 12,811 | +0.21(+5.72%) |
Jan 28, 2015 | 3.700 | 3.670 | 3.670 | 3.670 | 400 | +0.02(+0.55%) |
Jan 27, 2015 | 3.700 | 3.710 | 3.630 | 3.650 | 22,662 | -0.01(-0.27%) |
Jan 26, 2015 | 3.620 | 3.910 | 3.600 | 3.660 | 31,978 | -0.09(-2.40%) |
Jan 23, 2015 | 3.650 | 3.750 | 3.640 | 3.750 | 8,572 | +0.00(+0.00%) |
Jan 22, 2015 | 3.910 | 3.910 | 3.720 | 3.750 | 20,442 | -0.05(-1.32%) |
Jan 21, 2015 | 3.990 | 3.990 | 3.800 | 3.800 | 5,200 | -0.09(-2.31%) |
Jan 20, 2015 | 4.000 | 4.000 | 3.861 | 3.890 | 1,300 | -0.02(-0.51%) |
Jan 16, 2015 | 3.890 | 3.960 | 3.890 | 3.910 | 9,294 | -0.09(-2.25%) |
Jan 15, 2015 | 3.730 | 4.050 | 3.730 | 4.000 | 17,559 | +0.25(+6.67%) |
Jan 14, 2015 | 3.770 | 3.770 | 3.730 | 3.750 | 4,200 | -0.10(-2.60%) |
Jan 13, 2015 | 3.950 | 3.950 | 3.850 | 3.850 | 1,306 | -0.05(-1.28%) |
Jan 12, 2015 | 4.000 | 3.950 | 3.900 | 3.900 | 1,398 | -0.05(-1.27%) |
Jan 09, 2015 | 3.950 | 4.000 | 3.950 | 3.950 | 4,220 | +0.07(+1.80%) |
Jan 08, 2015 | 4.070 | 4.090 | 3.880 | 3.880 | 63,500 | -0.11(-2.76%) |
Jan 07, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 300 | +0.09(+2.31%) |
Jan 06, 2015 | 3.920 | 4.060 | 3.880 | 3.900 | 5,272 | -0.08(-2.07%) |
Jan 05, 2015 | 3.980 | 4.000 | 3.850 | 3.982 | 8,221 | +0.00(+0.06%) |
Jan 02, 2015 | 3.990 | 4.170 | 3.970 | 3.980 | 30,477 | +0.01(+0.25%) |
Dec 31, 2014 | 3.960 | 3.970 | 3.970 | 3.970 | 18,500 | +0.00(+0.00%) |
Dec 30, 2014 | 4.010 | 4.010 | 3.804 | 3.970 | 3,174 | +0.00(+0.00%) |
Dec 29, 2014 | 4.120 | 4.120 | 3.940 | 3.970 | 12,091 | -0.20(-4.80%) |
Dec 26, 2014 | 4.160 | 4.170 | 4.050 | 4.170 | 4,641 | +0.01(+0.24%) |
Dec 24, 2014 | 4.120 | 4.160 | 4.160 | 4.160 | 4,700 | +0.00(+0.00%) |
Dec 23, 2014 | 4.140 | 4.170 | 4.110 | 4.160 | 6,403 | +0.02(+0.49%) |
Dec 22, 2014 | 4.040 | 4.140 | 4.040 | 4.140 | 417 | +0.14(+3.50%) |
Dec 19, 2014 | 4.050 | 4.150 | 4.000 | 4.000 | 5,849 | -0.10(-2.44%) |
Dec 18, 2014 | 4.010 | 4.100 | 4.000 | 4.100 | 5,806 | +0.13(+3.27%) |
Dec 17, 2014 | 3.987 | 3.990 | 3.970 | 3.970 | 9,308 | -0.03(-0.75%) |
Dec 16, 2014 | 4.020 | 4.040 | 3.950 | 4.000 | 17,034 | +0.01(+0.25%) |
Dec 15, 2014 | 4.090 | 4.090 | 3.840 | 3.990 | 10,629 | +0.01(+0.25%) |
Dec 12, 2014 | 4.150 | 4.150 | 3.980 | 3.980 | 10,143 | -0.17(-4.10%) |
Dec 11, 2014 | 4.209 | 4.220 | 4.146 | 4.150 | 5,303 | +0.00(+0.00%) |
Dec 10, 2014 | 4.200 | 4.200 | 4.150 | 4.150 | 1,103 | -0.01(-0.36%) |
Dec 09, 2014 | 4.210 | 4.220 | 4.150 | 4.165 | 4,705 | -0.05(-1.30%) |
Dec 08, 2014 | 4.210 | 4.220 | 4.178 | 4.220 | 3,131 | +0.00(+0.00%) |
Dec 05, 2014 | 4.120 | 4.180 | 4.120 | 4.220 | 4,202 | +0.17(+4.20%) |
Dec 04, 2014 | 4.170 | 4.190 | 4.050 | 4.050 | 2,232 | -0.08(-1.94%) |
Dec 03, 2014 | 4.010 | 4.130 | 4.010 | 4.130 | 5,512 | +0.00(+0.00%) |
Dec 02, 2014 | 4.110 | 4.130 | 4.110 | 4.130 | 1,961 | +0.06(+1.47%) |
Dec 01, 2014 | 3.970 | 4.100 | 3.920 | 4.070 | 21,254 | +0.10(+2.52%) |
Nov 28, 2014 | 4.090 | 4.090 | 3.970 | 3.970 | 2,200 | -0.12(-2.86%) |
Nov 26, 2014 | 4.220 | 4.087 | 4.087 | 4.087 | 12,500 | -0.13(-3.16%) |
Nov 25, 2014 | 4.220 | 4.230 | 4.220 | 4.220 | 2,080 | -0.01(-0.24%) |
Nov 24, 2014 | 4.170 | 4.230 | 4.090 | 4.230 | 1,768 | +0.13(+3.17%) |
Nov 21, 2014 | 4.220 | 4.240 | 4.100 | 4.100 | 9,011 | -0.12(-2.84%) |
Nov 20, 2014 | 4.160 | 4.230 | 4.156 | 4.220 | 7,150 | +0.04(+0.96%) |
Nov 19, 2014 | 4.090 | 4.180 | 4.027 | 4.180 | 7,402 | +0.16(+3.98%) |
Nov 18, 2014 | 4.100 | 4.100 | 3.950 | 4.020 | 11,237 | +0.02(+0.63%) |
Nov 17, 2014 | 3.970 | 3.995 | 3.970 | 3.995 | 1,533 | +0.02(+0.38%) |
Nov 14, 2014 | 3.970 | 3.980 | 3.950 | 3.980 | 975 | +0.01(+0.25%) |
Nov 13, 2014 | 3.940 | 3.980 | 3.920 | 3.970 | 11,800 | -0.01(-0.25%) |
Nov 12, 2014 | 4.030 | 4.120 | 3.980 | 3.980 | 5,613 | -0.15(-3.63%) |
Nov 11, 2014 | 4.043 | 4.150 | 4.043 | 4.130 | 8,426 | +0.03(+0.73%) |
Nov 10, 2014 | 3.970 | 4.120 | 3.970 | 4.100 | 3,333 | +0.03(+0.74%) |
Nov 07, 2014 | 4.130 | 4.170 | 4.000 | 4.070 | 9,567 | -0.09(-2.16%) |
Nov 06, 2014 | 4.130 | 4.160 | 4.030 | 4.160 | 18,392 | +0.01(+0.24%) |
Nov 05, 2014 | 4.180 | 4.180 | 4.140 | 4.150 | 400 | -0.01(-0.24%) |
Nov 04, 2014 | 4.100 | 4.170 | 4.100 | 4.160 | 25,535 | +0.10(+2.46%) |
Nov 03, 2014 | 4.050 | 4.140 | 4.000 | 4.060 | 14,077 | -0.06(-1.46%) |
Oct 31, 2014 | 3.950 | 4.120 | 3.950 | 4.120 | 123,177 | +0.15(+3.78%) |
Oct 30, 2014 | 3.910 | 3.970 | 3.910 | 3.970 | 15,170 | +0.09(+2.32%) |
Oct 29, 2014 | 3.810 | 3.880 | 3.810 | 3.880 | 14,047 | +0.05(+1.31%) |
Oct 28, 2014 | 3.820 | 3.870 | 3.760 | 3.830 | 25,200 | -0.03(-0.78%) |
Oct 27, 2014 | 3.850 | 3.860 | 3.800 | 3.860 | 14,011 | +0.01(+0.26%) |
Oct 24, 2014 | 3.930 | 3.930 | 3.825 | 3.850 | 18,591 | -0.04(-1.03%) |
Oct 23, 2014 | 4.000 | 4.000 | 3.860 | 3.890 | 3,646 | -0.01(-0.26%) |
Oct 22, 2014 | 3.900 | 3.980 | 3.880 | 3.900 | 17,477 | -0.02(-0.51%) |
Oct 21, 2014 | 3.970 | 3.970 | 3.890 | 3.920 | 21,400 | -0.02(-0.51%) |
Oct 20, 2014 | 3.858 | 4.040 | 3.858 | 3.940 | 8,423 | +0.00(+0.00%) |
Oct 17, 2014 | 3.850 | 4.000 | 3.850 | 3.940 | 9,488 | +0.11(+2.87%) |
Oct 16, 2014 | 3.920 | 3.880 | 3.760 | 3.830 | 61,776 | -0.05(-1.29%) |
Oct 15, 2014 | 3.860 | 3.870 | 3.840 | 3.880 | 15,767 | +0.00(+0.00%) |
Oct 14, 2014 | 3.890 | 4.050 | 3.880 | 3.880 | 7,493 | +0.01(+0.26%) |
Oct 13, 2014 | 3.970 | 4.000 | 3.860 | 3.870 | 39,530 | -0.01(-0.34%) |
Oct 10, 2014 | 3.920 | 3.960 | 3.883 | 3.883 | 12,204 | -0.02(-0.43%) |
Oct 09, 2014 | 3.947 | 4.020 | 3.900 | 3.900 | 42,544 | -0.09(-2.26%) |
Oct 08, 2014 | 3.990 | 4.000 | 3.920 | 3.990 | 11,080 | -0.01(-0.25%) |
Oct 07, 2014 | 3.980 | 4.020 | 3.920 | 4.000 | 10,878 | -0.04(-0.99%) |
Oct 06, 2014 | 4.030 | 4.040 | 3.920 | 4.040 | 5,876 | +0.04(+1.00%) |
Oct 03, 2014 | 4.010 | 4.010 | 3.950 | 4.000 | 22,212 | +0.07(+1.78%) |
Oct 02, 2014 | 3.990 | 4.000 | 3.910 | 3.930 | 14,138 | +0.01(+0.26%) |
Oct 01, 2014 | 3.970 | 4.065 | 3.910 | 3.920 | 21,228 | -0.16(-3.92%) |
Sep 30, 2014 | 4.000 | 4.090 | 3.990 | 4.080 | 9,818 | +0.05(+1.24%) |
Sep 29, 2014 | 4.070 | 4.100 | 3.970 | 4.030 | 18,047 | -0.04(-0.98%) |
Sep 26, 2014 | 4.050 | 4.080 | 3.950 | 4.070 | 7,628 | +0.00(+0.00%) |
Sep 25, 2014 | 3.950 | 4.090 | 3.950 | 4.070 | 7,433 | +0.14(+3.43%) |
Sep 24, 2014 | 3.950 | 4.000 | 3.920 | 3.935 | 5,636 | -0.02(-0.38%) |
Sep 23, 2014 | 3.940 | 3.968 | 3.900 | 3.950 | 47,170 | -0.02(-0.50%) |
Sep 22, 2014 | 3.950 | 3.970 | 3.940 | 3.970 | 5,900 | -0.03(-0.75%) |
Sep 19, 2014 | 3.930 | 4.040 | 3.930 | 4.000 | 25,651 | +0.08(+2.04%) |
Sep 18, 2014 | 3.910 | 4.010 | 3.900 | 3.920 | 11,771 | +0.02(+0.52%) |
Sep 17, 2014 | 4.010 | 4.010 | 3.900 | 3.900 | 42,895 | -0.10(-2.50%) |
Sep 16, 2014 | 3.980 | 4.040 | 3.940 | 4.000 | 9,510 | +0.07(+1.78%) |
Sep 15, 2014 | 3.950 | 3.950 | 3.920 | 3.930 | 6,537 | -0.02(-0.51%) |
Sep 12, 2014 | 3.980 | 3.980 | 3.950 | 3.950 | 3,827 | -0.03(-0.75%) |
Sep 11, 2014 | 4.040 | 4.070 | 3.960 | 3.980 | 700 | +0.02(+0.51%) |
Sep 10, 2014 | 3.940 | 4.030 | 3.850 | 3.960 | 65,632 | -0.03(-0.75%) |
Sep 09, 2014 | 4.090 | 4.090 | 3.870 | 3.990 | 10,547 | -0.04(-0.99%) |
Sep 08, 2014 | 4.130 | 4.140 | 4.030 | 4.030 | 9,515 | -0.10(-2.42%) |
Sep 05, 2014 | 4.100 | 4.130 | 4.060 | 4.130 | 3,933 | -0.01(-0.24%) |
Sep 04, 2014 | 4.190 | 4.190 | 4.110 | 4.140 | 1,300 | +0.02(+0.49%) |
Sep 03, 2014 | 4.190 | 4.190 | 4.110 | 4.120 | 502 | +0.01(+0.24%) |
Sep 02, 2014 | 4.160 | 4.160 | 4.100 | 4.110 | 15,140 | -0.05(-1.20%) |
Aug 29, 2014 | 4.160 | 4.160 | 4.160 | 4.160 | 3,400 | +0.01(+0.24%) |
Aug 28, 2014 | 4.150 | 4.150 | 4.150 | 4.150 | 6,381 | +0.01(+0.24%) |
Aug 27, 2014 | 4.154 | 4.170 | 4.130 | 4.140 | 3,776 | -0.02(-0.48%) |
Aug 26, 2014 | 4.150 | 4.180 | 4.180 | 4.160 | 3,193 | -0.02(-0.48%) |
Aug 25, 2014 | 4.170 | 4.180 | 4.140 | 4.180 | 6,211 | +0.00(+0.00%) |
Aug 22, 2014 | 4.180 | 4.190 | 4.140 | 4.180 | 8,852 | +0.01(+0.31%) |
Aug 21, 2014 | 4.190 | 4.190 | 4.153 | 4.167 | 1,829 | -0.01(-0.31%) |
Aug 20, 2014 | 4.150 | 4.200 | 4.130 | 4.180 | 14,264 | +0.02(+0.60%) |
Aug 19, 2014 | 4.210 | 4.210 | 4.120 | 4.155 | 6,049 | -0.02(-0.60%) |
Aug 18, 2014 | 4.230 | 4.230 | 4.180 | 4.180 | 3,086 | +0.02(+0.48%) |
Aug 15, 2014 | 4.200 | 4.200 | 4.160 | 4.160 | 3,321 | -0.02(-0.48%) |
Aug 14, 2014 | 4.180 | 4.200 | 4.160 | 4.180 | 4,208 | +0.01(+0.24%) |
Aug 13, 2014 | 4.230 | 4.230 | 4.230 | 4.170 | 1,031 | +0.01(+0.24%) |
Aug 12, 2014 | 4.230 | 4.230 | 4.160 | 4.160 | 4,000 | +0.00(+0.12%) |
Aug 11, 2014 | 4.100 | 4.200 | 4.100 | 4.155 | 6,482 | +0.03(+0.61%) |
Aug 08, 2014 | 4.230 | 4.240 | 4.130 | 4.130 | 2,856 | +0.02(+0.49%) |
Aug 07, 2014 | 4.200 | 4.250 | 4.110 | 4.110 | 10,860 | -0.04(-0.96%) |
Aug 06, 2014 | 4.110 | 4.250 | 4.110 | 4.150 | 13,748 | -0.02(-0.48%) |
Aug 05, 2014 | 4.225 | 4.240 | 4.170 | 4.170 | 2,813 | -0.03(-0.71%) |
Aug 04, 2014 | 4.190 | 4.260 | 4.030 | 4.200 | 27,512 | +0.00(+0.00%) |
Aug 01, 2014 | 4.181 | 4.250 | 4.130 | 4.200 | 33,738 | +0.03(+0.72%) |
Jul 31, 2014 | 4.090 | 4.230 | 4.090 | 4.170 | 33,748 | +0.10(+2.46%) |
Jul 30, 2014 | 3.960 | 4.080 | 3.960 | 4.070 | 2,237 | +0.05(+1.24%) |
Jul 29, 2014 | 3.980 | 4.090 | 3.840 | 4.020 | 52,352 | +0.00(+0.00%) |
Jul 28, 2014 | 4.040 | 4.050 | 3.980 | 4.020 | 5,089 | -0.04(-0.99%) |
Jul 25, 2014 | 4.080 | 4.110 | 4.030 | 4.060 | 19,304 | -0.02(-0.49%) |
Jul 24, 2014 | 4.070 | 4.150 | 4.000 | 4.080 | 12,380 | +0.00(+0.00%) |
Jul 23, 2014 | 4.050 | 4.140 | 4.030 | 4.080 | 74,560 | +0.03(+0.74%) |
Jul 22, 2014 | 4.120 | 4.180 | 4.030 | 4.050 | 71,070 | -0.02(-0.49%) |
Jul 21, 2014 | 4.070 | 4.180 | 4.050 | 4.070 | 20,552 | +0.00(+0.00%) |
Jul 18, 2014 | 4.070 | 4.120 | 4.040 | 4.070 | 16,346 | +0.04(+0.99%) |
Jul 17, 2014 | 4.100 | 4.120 | 4.030 | 4.030 | 23,150 | -0.12(-2.89%) |
Jul 16, 2014 | 4.200 | 4.250 | 4.103 | 4.150 | 47,985 | +0.01(+0.24%) |
Jul 15, 2014 | 4.170 | 4.170 | 4.140 | 4.140 | 4,500 | -0.01(-0.24%) |
Jul 14, 2014 | 4.130 | 4.210 | 4.130 | 4.150 | 157,589 | +0.09(+2.22%) |
Jul 11, 2014 | 4.190 | 4.210 | 4.050 | 4.060 | 18,645 | -0.03(-0.73%) |
Jul 10, 2014 | 4.130 | 4.170 | 4.080 | 4.090 | 800 | -0.03(-0.63%) |
Jul 09, 2014 | 4.150 | 4.150 | 4.116 | 4.116 | 574 | +0.07(+1.63%) |
Jul 08, 2014 | 4.100 | 4.110 | 4.050 | 4.050 | 61,502 | -0.04(-0.98%) |
Jul 07, 2014 | 4.100 | 4.130 | 4.070 | 4.090 | 2,216 | +0.01(+0.25%) |
Jul 03, 2014 | 4.120 | 4.080 | 4.080 | 4.080 | 7,500 | +0.03(+0.74%) |
Jul 02, 2014 | 4.130 | 4.155 | 4.050 | 4.050 | 3,940 | -0.05(-1.22%) |
Jul 01, 2014 | 4.145 | 4.145 | 4.100 | 4.100 | 600 | +0.04(+0.99%) |
Jun 30, 2014 | 4.125 | 4.160 | 4.050 | 4.060 | 7,300 | +0.01(+0.25%) |
Jun 27, 2014 | 4.110 | 4.110 | 4.050 | 4.050 | 6,559 | -0.01(-0.25%) |
Jun 26, 2014 | 4.090 | 4.130 | 4.060 | 4.060 | 8,206 | -0.05(-1.22%) |
Jun 25, 2014 | 4.060 | 4.210 | 4.060 | 4.110 | 5,634 | +0.06(+1.48%) |
Jun 24, 2014 | 4.170 | 4.170 | 4.050 | 4.050 | 3,875 | -0.05(-1.22%) |
Jun 23, 2014 | 4.240 | 4.240 | 4.100 | 4.100 | 5,076 | -0.08(-1.91%) |
Jun 20, 2014 | 4.210 | 4.235 | 4.110 | 4.180 | 34,304 | -0.02(-0.48%) |
Jun 19, 2014 | 4.250 | 4.290 | 4.180 | 4.200 | 14,878 | +0.01(+0.24%) |
Jun 18, 2014 | 4.270 | 4.270 | 4.140 | 4.190 | 33,989 | +0.08(+1.95%) |
Jun 17, 2014 | 4.130 | 4.170 | 4.090 | 4.110 | 25,342 | -0.05(-1.20%) |
Jun 16, 2014 | 4.130 | 4.180 | 4.080 | 4.160 | 6,727 | +0.06(+1.46%) |
Jun 13, 2014 | 4.110 | 4.170 | 4.080 | 4.100 | 6,838 | +0.02(+0.49%) |
Jun 12, 2014 | 4.080 | 4.170 | 4.080 | 4.080 | 8,918 | -0.01(-0.24%) |
Jun 11, 2014 | 4.090 | 4.090 | 4.090 | 4.090 | 1,229 | +0.00(+0.00%) |
Jun 10, 2014 | 4.210 | 4.110 | 4.080 | 4.090 | 5,289 | -0.16(-3.76%) |
Jun 06, 2014 | 4.110 | 4.380 | 4.110 | 4.250 | 13,275 | +0.14(+3.41%) |
Jun 05, 2014 | 4.335 | 4.350 | 4.100 | 4.110 | 63,422 | -0.14(-3.29%) |
Jun 03, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 3 | -0.01(-0.23%) |
Jun 02, 2014 | 4.300 | 4.400 | 4.100 | 4.260 | 22,593 | -0.02(-0.47%) |
May 30, 2014 | 4.400 | 4.400 | 4.230 | 4.280 | 25,657 | +0.08(+1.90%) |
May 29, 2014 | 4.140 | 4.370 | 4.140 | 4.200 | 8,552 | -0.04(-0.94%) |
May 28, 2014 | 4.100 | 4.400 | 4.100 | 4.240 | 10,850 | +0.09(+2.17%) |
May 27, 2014 | 4.240 | 4.240 | 4.100 | 4.150 | 8,667 | +0.03(+0.73%) |
May 23, 2014 | 4.110 | 4.120 | 4.120 | 4.120 | 4,000 | -0.12(-2.83%) |
May 22, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 200 | +0.08(+1.92%) |
May 20, 2014 | 4.160 | 4.160 | 4.160 | 4.160 | 0 | -0.04(-0.95%) |
May 19, 2014 | 4.200 | 4.200 | 4.200 | 4.200 | 220 | +0.02(+0.48%) |
May 16, 2014 | 4.110 | 4.250 | 4.070 | 4.180 | 16,400 | +0.07(+1.70%) |
May 15, 2014 | 4.180 | 4.190 | 4.110 | 4.110 | 15,610 | -0.06(-1.34%) |
May 14, 2014 | 4.150 | 4.241 | 4.150 | 4.166 | 11,850 | -0.07(-1.75%) |
May 13, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 100 | +0.04(+0.95%) |
May 12, 2014 | 4.300 | 4.300 | 4.170 | 4.200 | 4,515 | -0.09(-2.10%) |
May 08, 2014 | 4.140 | 4.290 | 4.290 | 4.290 | 7,200 | +0.20(+4.89%) |
May 07, 2014 | 4.140 | 4.140 | 4.060 | 4.090 | 7,200 | +0.05(+1.24%) |
May 06, 2014 | 4.080 | 4.080 | 4.000 | 4.040 | 1,960 | +0.00(+0.12%) |
May 05, 2014 | 4.050 | 4.120 | 4.035 | 4.035 | 5,100 | +0.03(+0.62%) |
May 02, 2014 | 4.100 | 4.160 | 4.000 | 4.010 | 13,651 | -0.14(-3.37%) |