Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.880 | 3.890 | 3.847 | 3.857 | 952,027 | -0.02(-0.61%) |
Apr 29, 2015 | 3.876 | 3.890 | 3.852 | 3.880 | 1,071,812 | +0.00(+0.00%) |
Apr 28, 2015 | 3.871 | 3.885 | 3.852 | 3.880 | 873,880 | +0.01(+0.36%) |
Apr 27, 2015 | 3.885 | 3.890 | 3.861 | 3.866 | 782,727 | -0.01(-0.24%) |
Apr 24, 2015 | 3.913 | 3.913 | 3.857 | 3.876 | 1,471,175 | -0.02(-0.60%) |
Apr 23, 2015 | 3.894 | 3.913 | 3.885 | 3.899 | 756,140 | +0.00(+0.12%) |
Apr 22, 2015 | 3.876 | 3.899 | 3.871 | 3.894 | 846,042 | +0.03(+0.85%) |
Apr 21, 2015 | 3.876 | 3.876 | 3.857 | 3.861 | 688,184 | +0.00(+0.12%) |
Apr 20, 2015 | 3.847 | 3.876 | 3.843 | 3.857 | 690,544 | +0.01(+0.37%) |
Apr 17, 2015 | 3.843 | 3.852 | 3.829 | 3.843 | 771,708 | -0.02(-0.49%) |
Apr 16, 2015 | 3.876 | 3.880 | 3.861 | 3.861 | 635,638 | -0.01(-0.24%) |
Apr 15, 2015 | 3.876 | 3.890 | 3.871 | 3.871 | 839,953 | +0.01(+0.37%) |
Apr 14, 2015 | 3.861 | 3.871 | 3.847 | 3.857 | 821,209 | -0.00(-0.12%) |
Apr 13, 2015 | 3.890 | 3.899 | 3.861 | 3.861 | 667,788 | -0.02(-0.52%) |
Apr 10, 2015 | 3.877 | 3.886 | 3.872 | 3.882 | 623,709 | +0.00(+0.12%) |
Apr 09, 2015 | 3.854 | 3.877 | 3.849 | 3.877 | 460,286 | +0.02(+0.61%) |
Apr 08, 2015 | 3.868 | 3.872 | 3.844 | 3.854 | 863,881 | -0.00(-0.12%) |
Apr 07, 2015 | 3.835 | 3.877 | 3.835 | 3.858 | 985,926 | +0.02(+0.61%) |
Apr 06, 2015 | 3.798 | 3.856 | 3.798 | 3.835 | 746,681 | +0.02(+0.49%) |
Apr 02, 2015 | 3.793 | 3.816 | 3.816 | 3.816 | 875,585 | -0.01(-0.37%) |
Apr 01, 2015 | 3.835 | 3.844 | 3.816 | 3.830 | 778,448 | -0.01(-0.24%) |
Mar 31, 2015 | 3.868 | 3.870 | 3.840 | 3.840 | 1,143,696 | -0.02(-0.61%) |
Mar 30, 2015 | 3.835 | 3.872 | 3.835 | 3.863 | 974,814 | +0.04(+0.98%) |
Mar 27, 2015 | 3.830 | 3.840 | 3.821 | 3.826 | 475,503 | +0.00(+0.00%) |
Mar 26, 2015 | 3.830 | 3.835 | 3.812 | 3.826 | 985,366 | -0.00(-0.12%) |
Mar 25, 2015 | 3.863 | 3.863 | 3.830 | 3.830 | 775,957 | -0.02(-0.49%) |
Mar 24, 2015 | 3.882 | 3.886 | 3.844 | 3.849 | 860,336 | -0.03(-0.72%) |
Mar 23, 2015 | 3.872 | 3.896 | 3.872 | 3.877 | 705,955 | +0.01(+0.36%) |
Mar 20, 2015 | 3.858 | 3.882 | 3.854 | 3.863 | 747,624 | +0.01(+0.36%) |
Mar 19, 2015 | 3.844 | 3.858 | 3.840 | 3.849 | 650,418 | +0.01(+0.24%) |
Mar 18, 2015 | 3.844 | 3.877 | 3.840 | 3.840 | 1,071,693 | -0.01(-0.36%) |
Mar 17, 2015 | 3.835 | 3.854 | 3.830 | 3.854 | 640,439 | +0.01(+0.24%) |
Mar 16, 2015 | 3.835 | 3.863 | 3.835 | 3.844 | 639,795 | +0.02(+0.61%) |
Mar 13, 2015 | 3.840 | 3.844 | 3.807 | 3.821 | 661,004 | -0.02(-0.49%) |
Mar 12, 2015 | 3.830 | 3.854 | 3.826 | 3.840 | 792,906 | +0.02(+0.61%) |
Mar 11, 2015 | 3.826 | 3.830 | 3.816 | 3.816 | 716,609 | -0.00(-0.04%) |
Mar 10, 2015 | 3.836 | 3.841 | 3.813 | 3.818 | 833,523 | -0.03(-0.85%) |
Mar 09, 2015 | 3.874 | 3.874 | 3.850 | 3.850 | 1,030,609 | -0.01(-0.24%) |
Mar 06, 2015 | 3.864 | 3.883 | 3.846 | 3.860 | 824,885 | -0.03(-0.72%) |
Mar 05, 2015 | 3.883 | 3.897 | 3.878 | 3.888 | 639,036 | +0.00(+0.12%) |
Mar 04, 2015 | 3.874 | 3.888 | 3.861 | 3.883 | 806,723 | +0.00(+0.12%) |
Mar 03, 2015 | 3.864 | 3.878 | 3.860 | 3.878 | 637,956 | +0.01(+0.36%) |
Mar 02, 2015 | 3.864 | 3.883 | 3.855 | 3.864 | 750,462 | -0.01(-0.24%) |
Feb 27, 2015 | 3.869 | 3.883 | 3.855 | 3.874 | 888,808 | +0.02(+0.60%) |
Feb 26, 2015 | 3.836 | 3.850 | 3.836 | 3.850 | 1,073,710 | +0.01(+0.36%) |
Feb 25, 2015 | 3.850 | 3.874 | 3.832 | 3.836 | 879,095 | -0.01(-0.24%) |
Feb 24, 2015 | 3.823 | 3.850 | 3.809 | 3.846 | 692,714 | +0.04(+0.98%) |
Feb 23, 2015 | 3.823 | 3.841 | 3.795 | 3.809 | 1,295,699 | -0.01(-0.36%) |
Feb 20, 2015 | 3.799 | 3.823 | 3.785 | 3.823 | 824,890 | +0.02(+0.61%) |
Feb 19, 2015 | 3.813 | 3.823 | 3.795 | 3.799 | 725,115 | -0.02(-0.49%) |
Feb 18, 2015 | 3.799 | 3.818 | 3.795 | 3.818 | 661,226 | +0.01(+0.24%) |
Feb 17, 2015 | 3.785 | 3.809 | 3.785 | 3.809 | 692,527 | +0.01(+0.24%) |
Feb 13, 2015 | 3.799 | 3.799 | 3.799 | 3.799 | 632,006 | -0.00(-0.12%) |
Feb 12, 2015 | 3.785 | 3.804 | 3.781 | 3.804 | 937,646 | +0.04(+0.99%) |
Feb 11, 2015 | 3.790 | 3.790 | 3.757 | 3.767 | 1,014,960 | -0.02(-0.53%) |
Feb 10, 2015 | 3.764 | 3.787 | 3.755 | 3.787 | 865,161 | +0.04(+1.11%) |
Feb 09, 2015 | 3.754 | 3.764 | 3.745 | 3.745 | 786,867 | -0.02(-0.49%) |
Feb 06, 2015 | 3.741 | 3.764 | 3.736 | 3.764 | 1,172,569 | +0.02(+0.62%) |
Feb 05, 2015 | 3.727 | 3.745 | 3.722 | 3.741 | 923,138 | +0.02(+0.62%) |
Feb 04, 2015 | 3.685 | 3.731 | 3.685 | 3.717 | 1,138,480 | +0.02(+0.63%) |
Feb 03, 2015 | 3.681 | 3.708 | 3.676 | 3.694 | 1,233,448 | +0.04(+1.01%) |
Feb 02, 2015 | 3.685 | 3.699 | 3.644 | 3.657 | 2,074,912 | -0.05(-1.37%) |
Jan 30, 2015 | 3.708 | 3.736 | 3.694 | 3.708 | 1,981,426 | -0.00(-0.12%) |
Jan 29, 2015 | 3.681 | 3.713 | 3.671 | 3.713 | 1,496,973 | +0.04(+1.01%) |
Jan 28, 2015 | 3.727 | 3.741 | 3.671 | 3.676 | 1,036,171 | -0.05(-1.36%) |
Jan 27, 2015 | 3.717 | 3.736 | 3.694 | 3.727 | 1,094,237 | -0.01(-0.25%) |
Jan 26, 2015 | 3.745 | 3.750 | 3.727 | 3.736 | 837,484 | -0.01(-0.25%) |
Jan 23, 2015 | 3.741 | 3.759 | 3.741 | 3.745 | 1,008,408 | +0.00(+0.00%) |
Jan 22, 2015 | 3.741 | 3.754 | 3.713 | 3.745 | 1,341,058 | +0.03(+0.75%) |
Jan 21, 2015 | 3.704 | 3.731 | 3.699 | 3.717 | 834,835 | +0.00(+0.12%) |
Jan 20, 2015 | 3.731 | 3.731 | 3.699 | 3.713 | 921,236 | +0.01(+0.25%) |
Jan 16, 2015 | 3.699 | 3.708 | 3.685 | 3.704 | 1,429,837 | +0.00(+0.00%) |
Jan 15, 2015 | 3.717 | 3.717 | 3.683 | 3.704 | 946,791 | +0.00(+0.12%) |
Jan 14, 2015 | 3.708 | 3.713 | 3.671 | 3.699 | 1,063,316 | -0.03(-0.87%) |
Jan 13, 2015 | 3.787 | 3.791 | 3.722 | 3.731 | 687,647 | -0.03(-0.78%) |
Jan 12, 2015 | 3.779 | 3.779 | 3.742 | 3.761 | 732,112 | -0.02(-0.61%) |
Jan 09, 2015 | 3.802 | 3.802 | 3.761 | 3.784 | 640,666 | -0.00(-0.12%) |
Jan 08, 2015 | 3.770 | 3.797 | 3.765 | 3.788 | 898,403 | +0.06(+1.48%) |
Jan 07, 2015 | 3.701 | 3.747 | 3.701 | 3.733 | 985,229 | +0.06(+1.50%) |
Jan 06, 2015 | 3.705 | 3.724 | 3.650 | 3.678 | 1,040,272 | -0.01(-0.25%) |
Jan 05, 2015 | 3.724 | 3.724 | 3.664 | 3.687 | 1,110,667 | -0.05(-1.23%) |
Jan 02, 2015 | 3.756 | 3.765 | 3.719 | 3.733 | 1,201,645 | +0.00(+0.00%) |
Dec 31, 2014 | 3.793 | 3.733 | 3.733 | 3.733 | 2,649,132 | -0.04(-0.98%) |
Dec 30, 2014 | 3.770 | 3.784 | 3.765 | 3.770 | 1,375,025 | -0.00(-0.12%) |
Dec 29, 2014 | 3.825 | 3.830 | 3.774 | 3.774 | 1,075,910 | -0.06(-1.56%) |
Dec 26, 2014 | 3.825 | 3.839 | 3.816 | 3.834 | 536,693 | +0.00(+0.12%) |
Dec 24, 2014 | 3.820 | 3.830 | 3.830 | 3.830 | 473,750 | +0.02(+0.48%) |
Dec 23, 2014 | 3.825 | 3.834 | 3.807 | 3.811 | 792,897 | -0.00(-0.12%) |
Dec 22, 2014 | 3.797 | 3.825 | 3.779 | 3.816 | 778,847 | +0.02(+0.48%) |
Dec 19, 2014 | 3.770 | 3.811 | 3.770 | 3.797 | 753,394 | +0.02(+0.49%) |
Dec 18, 2014 | 3.784 | 3.784 | 3.742 | 3.779 | 1,133,678 | +0.06(+1.69%) |
Dec 17, 2014 | 3.652 | 3.716 | 3.648 | 3.716 | 896,573 | +0.07(+1.88%) |
Dec 16, 2014 | 3.643 | 3.698 | 3.638 | 3.648 | 1,336,653 | -0.01(-0.37%) |
Dec 15, 2014 | 3.744 | 3.744 | 3.661 | 3.661 | 971,599 | -0.07(-1.84%) |
Dec 12, 2014 | 3.776 | 3.785 | 3.721 | 3.730 | 824,667 | -0.05(-1.45%) |
Dec 11, 2014 | 3.757 | 3.808 | 3.757 | 3.785 | 874,989 | +0.04(+0.98%) |
Dec 10, 2014 | 3.789 | 3.789 | 3.739 | 3.748 | 1,013,420 | -0.04(-0.97%) |
Dec 09, 2014 | 3.794 | 3.798 | 3.757 | 3.785 | 813,402 | -0.03(-0.84%) |
Dec 08, 2014 | 3.826 | 3.840 | 3.817 | 3.817 | 672,694 | -0.02(-0.60%) |
Dec 05, 2014 | 3.835 | 3.840 | 3.817 | 3.840 | 931,358 | +0.01(+0.36%) |
Dec 04, 2014 | 3.830 | 3.835 | 3.817 | 3.826 | 623,115 | -0.00(-0.12%) |
Dec 03, 2014 | 3.817 | 3.840 | 3.817 | 3.830 | 657,251 | +0.01(+0.36%) |
Dec 02, 2014 | 3.803 | 3.821 | 3.803 | 3.817 | 985,417 | +0.01(+0.36%) |
Dec 01, 2014 | 3.817 | 3.824 | 3.798 | 3.803 | 989,267 | -0.04(-0.95%) |
Nov 28, 2014 | 3.835 | 3.840 | 3.826 | 3.840 | 504,656 | +0.00(+0.12%) |
Nov 26, 2014 | 3.830 | 3.835 | 3.835 | 3.835 | 895,219 | +0.00(+0.12%) |
Nov 25, 2014 | 3.830 | 3.835 | 3.821 | 3.830 | 840,456 | +0.00(+0.12%) |
Nov 24, 2014 | 3.826 | 3.830 | 3.821 | 3.826 | 1,483,900 | +0.01(+0.36%) |
Nov 21, 2014 | 3.844 | 3.849 | 3.812 | 3.812 | 1,543,621 | -0.01(-0.24%) |
Nov 20, 2014 | 3.821 | 3.828 | 3.817 | 3.821 | 1,013,157 | -0.00(-0.12%) |
Nov 19, 2014 | 3.826 | 3.830 | 3.817 | 3.826 | 837,148 | -0.01(-0.36%) |
Nov 18, 2014 | 3.812 | 3.840 | 3.812 | 3.840 | 588,705 | +0.02(+0.60%) |
Nov 17, 2014 | 3.812 | 3.826 | 3.803 | 3.817 | 452,081 | -0.01(-0.24%) |
Nov 14, 2014 | 3.830 | 3.835 | 3.812 | 3.826 | 796,191 | +0.00(+0.00%) |
Nov 13, 2014 | 3.817 | 3.835 | 3.812 | 3.826 | 831,086 | +0.02(+0.48%) |
Nov 12, 2014 | 3.844 | 3.844 | 3.808 | 3.808 | 955,029 | -0.04(-1.11%) |
Nov 11, 2014 | 3.805 | 3.850 | 3.796 | 3.850 | 855,131 | +0.05(+1.19%) |
Nov 10, 2014 | 3.832 | 3.832 | 3.796 | 3.805 | 1,023,480 | -0.02(-0.59%) |
Nov 07, 2014 | 3.841 | 3.841 | 3.814 | 3.828 | 915,577 | -0.02(-0.47%) |
Nov 06, 2014 | 3.832 | 3.846 | 3.818 | 3.846 | 723,303 | +0.01(+0.36%) |
Nov 05, 2014 | 3.841 | 3.841 | 3.805 | 3.832 | 1,035,364 | +0.02(+0.48%) |
Nov 04, 2014 | 3.814 | 3.818 | 3.787 | 3.814 | 1,023,949 | -0.02(-0.59%) |
Nov 03, 2014 | 3.818 | 3.850 | 3.800 | 3.837 | 2,236,881 | +0.04(+1.08%) |
Oct 31, 2014 | 3.838 | 3.838 | 3.787 | 3.796 | 1,498,610 | +0.03(+0.72%) |
Oct 30, 2014 | 3.737 | 3.800 | 3.737 | 3.768 | 964,843 | +0.00(+0.00%) |
Oct 29, 2014 | 3.773 | 3.778 | 3.746 | 3.768 | 862,749 | +0.00(+0.12%) |
Oct 28, 2014 | 3.746 | 3.768 | 3.737 | 3.764 | 1,069,690 | +0.04(+0.98%) |
Oct 27, 2014 | 3.718 | 3.728 | 3.728 | 3.728 | 554,828 | +0.00(+0.00%) |
Oct 24, 2014 | 3.709 | 3.728 | 3.705 | 3.728 | 629,096 | +0.02(+0.49%) |
Oct 23, 2014 | 3.705 | 3.714 | 3.696 | 3.709 | 804,383 | +0.04(+0.99%) |
Oct 22, 2014 | 3.700 | 3.709 | 3.664 | 3.673 | 1,002,898 | -0.02(-0.62%) |
Oct 21, 2014 | 3.623 | 3.696 | 3.609 | 3.696 | 1,537,680 | +0.09(+2.52%) |
Oct 20, 2014 | 3.591 | 3.609 | 3.587 | 3.605 | 731,187 | -0.00(-0.13%) |
Oct 17, 2014 | 3.559 | 3.618 | 3.546 | 3.609 | 1,047,071 | +0.09(+2.45%) |
Oct 16, 2014 | 3.423 | 3.527 | 3.414 | 3.523 | 1,835,983 | +0.07(+1.97%) |
Oct 15, 2014 | 3.455 | 3.473 | 3.305 | 3.455 | 2,732,921 | -0.05(-1.30%) |
Oct 14, 2014 | 3.473 | 3.514 | 3.468 | 3.500 | 1,791,863 | +0.02(+0.52%) |
Oct 13, 2014 | 3.568 | 3.582 | 3.482 | 3.482 | 1,270,923 | -0.09(-2.42%) |
Oct 10, 2014 | 3.614 | 3.641 | 3.568 | 3.568 | 1,165,521 | -0.05(-1.50%) |
Oct 09, 2014 | 3.668 | 3.672 | 3.618 | 3.623 | 791,130 | -0.04(-1.22%) |
Oct 08, 2014 | 3.623 | 3.668 | 3.592 | 3.668 | 983,142 | +0.05(+1.36%) |
Oct 07, 2014 | 3.623 | 3.645 | 3.614 | 3.618 | 925,829 | -0.02(-0.61%) |
Oct 06, 2014 | 3.650 | 3.668 | 3.636 | 3.641 | 988,008 | +0.00(+0.12%) |
Oct 03, 2014 | 3.627 | 3.645 | 3.623 | 3.636 | 941,935 | +0.04(+0.99%) |
Oct 02, 2014 | 3.601 | 3.610 | 3.551 | 3.601 | 2,057,791 | -0.02(-0.62%) |
Oct 01, 2014 | 3.650 | 3.654 | 3.618 | 3.623 | 1,275,738 | -0.04(-1.10%) |
Sep 30, 2014 | 3.668 | 3.699 | 3.654 | 3.663 | 1,430,024 | -0.01(-0.24%) |
Sep 29, 2014 | 3.645 | 3.677 | 3.645 | 3.672 | 1,181,137 | +0.00(+0.12%) |
Sep 26, 2014 | 3.650 | 3.672 | 3.645 | 3.668 | 756,739 | +0.00(+0.12%) |
Sep 25, 2014 | 3.699 | 3.699 | 3.654 | 3.663 | 1,073,695 | -0.04(-0.97%) |
Sep 24, 2014 | 3.677 | 3.703 | 3.668 | 3.699 | 720,764 | +0.02(+0.61%) |
Sep 23, 2014 | 3.677 | 3.694 | 3.672 | 3.677 | 625,431 | -0.01(-0.36%) |
Sep 22, 2014 | 3.712 | 3.717 | 3.681 | 3.690 | 715,017 | -0.03(-0.72%) |
Sep 19, 2014 | 3.721 | 3.730 | 3.708 | 3.717 | 807,034 | +0.00(+0.00%) |
Sep 18, 2014 | 3.712 | 3.730 | 3.712 | 3.717 | 762,537 | +0.01(+0.24%) |
Sep 17, 2014 | 3.717 | 3.726 | 3.703 | 3.708 | 973,131 | -0.01(-0.24%) |
Sep 16, 2014 | 3.681 | 3.730 | 3.677 | 3.717 | 976,925 | +0.03(+0.85%) |
Sep 15, 2014 | 3.681 | 3.690 | 3.668 | 3.685 | 794,478 | +0.01(+0.36%) |
Sep 12, 2014 | 3.699 | 3.699 | 3.663 | 3.672 | 442,792 | -0.03(-0.72%) |
Sep 11, 2014 | 3.699 | 3.703 | 3.681 | 3.699 | 843,231 | -0.00(-0.04%) |
Sep 10, 2014 | 3.683 | 3.705 | 3.678 | 3.700 | 1,112,667 | +0.01(+0.36%) |
Sep 09, 2014 | 3.705 | 3.709 | 3.678 | 3.687 | 700,040 | -0.01(-0.36%) |
Sep 08, 2014 | 3.709 | 3.723 | 3.687 | 3.700 | 693,903 | -0.02(-0.48%) |
Sep 05, 2014 | 3.691 | 3.723 | 3.691 | 3.718 | 874,171 | +0.00(+0.12%) |
Sep 04, 2014 | 3.736 | 3.745 | 3.709 | 3.714 | 771,572 | -0.01(-0.36%) |
Sep 03, 2014 | 3.736 | 3.740 | 3.723 | 3.727 | 734,433 | -0.00(-0.12%) |
Sep 02, 2014 | 3.749 | 3.749 | 3.723 | 3.731 | 777,826 | -0.01(-0.36%) |
Aug 29, 2014 | 3.727 | 3.745 | 3.745 | 3.745 | 891,455 | +0.02(+0.48%) |
Aug 28, 2014 | 3.700 | 3.727 | 3.700 | 3.727 | 960,358 | +0.01(+0.24%) |
Aug 27, 2014 | 3.709 | 3.723 | 3.709 | 3.718 | 686,418 | +0.00(+0.12%) |
Aug 26, 2014 | 3.709 | 3.709 | 3.709 | 3.714 | 732,155 | +0.00(+0.12%) |
Aug 25, 2014 | 3.709 | 3.718 | 3.705 | 3.709 | 411,091 | +0.01(+0.24%) |
Aug 22, 2014 | 3.718 | 3.718 | 3.691 | 3.700 | 501,484 | -0.02(-0.48%) |
Aug 21, 2014 | 3.691 | 3.718 | 3.691 | 3.718 | 1,115,901 | +0.04(+1.09%) |
Aug 20, 2014 | 3.683 | 3.683 | 3.674 | 3.678 | 792,503 | -0.00(-0.12%) |
Aug 19, 2014 | 3.674 | 3.683 | 3.669 | 3.683 | 481,068 | +0.02(+0.48%) |
Aug 18, 2014 | 3.651 | 3.665 | 3.651 | 3.665 | 557,799 | +0.02(+0.49%) |
Aug 15, 2014 | 3.665 | 3.669 | 3.629 | 3.647 | 513,293 | -0.00(-0.12%) |
Aug 14, 2014 | 3.634 | 3.656 | 3.631 | 3.651 | 694,308 | +0.03(+0.74%) |
Aug 13, 2014 | 3.603 | 3.629 | 3.603 | 3.625 | 872,951 | +0.03(+0.74%) |
Aug 12, 2014 | 3.616 | 3.625 | 3.585 | 3.598 | 768,358 | -0.02(-0.49%) |
Aug 11, 2014 | 3.589 | 3.616 | 3.589 | 3.616 | 638,023 | +0.04(+0.99%) |
Aug 08, 2014 | 3.558 | 3.566 | 3.540 | 3.580 | 477,556 | +0.03(+0.88%) |
Aug 07, 2014 | 3.549 | 3.563 | 3.536 | 3.549 | 727,074 | +0.01(+0.38%) |
Aug 06, 2014 | 3.532 | 3.549 | 3.500 | 3.536 | 1,039,779 | -0.01(-0.25%) |
Aug 05, 2014 | 3.580 | 3.585 | 3.540 | 3.545 | 1,201,123 | -0.04(-1.24%) |
Aug 04, 2014 | 3.558 | 3.589 | 3.558 | 3.589 | 627,402 | +0.01(+0.25%) |
Aug 01, 2014 | 3.625 | 3.651 | 3.576 | 3.580 | 1,157,615 | -0.04(-1.10%) |
Jul 31, 2014 | 3.709 | 3.709 | 3.620 | 3.620 | 1,222,779 | -0.10(-2.63%) |
Jul 30, 2014 | 3.731 | 3.736 | 3.709 | 3.718 | 793,523 | +0.00(+0.00%) |
Jul 29, 2014 | 3.740 | 3.754 | 3.714 | 3.718 | 1,044,146 | -0.02(-0.59%) |
Jul 28, 2014 | 3.749 | 3.754 | 3.727 | 3.740 | 586,915 | +0.00(+0.00%) |
Jul 25, 2014 | 3.745 | 3.754 | 3.736 | 3.740 | 533,455 | -0.01(-0.24%) |
Jul 24, 2014 | 3.754 | 3.763 | 3.738 | 3.749 | 694,308 | -0.00(-0.12%) |
Jul 23, 2014 | 3.736 | 3.754 | 3.727 | 3.754 | 1,288,585 | +0.02(+0.48%) |
Jul 22, 2014 | 3.718 | 3.740 | 3.718 | 3.736 | 538,781 | +0.02(+0.60%) |
Jul 21, 2014 | 3.727 | 3.731 | 3.714 | 3.714 | 651,746 | -0.02(-0.59%) |
Jul 18, 2014 | 3.718 | 3.740 | 3.718 | 3.736 | 681,695 | +0.01(+0.36%) |
Jul 17, 2014 | 3.727 | 3.745 | 3.718 | 3.723 | 1,121,239 | -0.02(-0.48%) |
Jul 16, 2014 | 3.727 | 3.740 | 3.723 | 3.740 | 686,832 | +0.03(+0.84%) |
Jul 15, 2014 | 3.727 | 3.736 | 3.705 | 3.709 | 648,146 | -0.02(-0.48%) |
Jul 14, 2014 | 3.736 | 3.745 | 3.723 | 3.727 | 491,230 | +0.00(+0.12%) |
Jul 11, 2014 | 3.723 | 3.731 | 3.700 | 3.723 | 712,241 | +0.00(+0.12%) |
Jul 10, 2014 | 3.709 | 3.723 | 3.696 | 3.718 | 678,890 | -0.01(-0.24%) |
Jul 09, 2014 | 3.731 | 3.736 | 3.715 | 3.727 | 767,173 | +0.00(+0.00%) |
Jul 08, 2014 | 3.723 | 3.727 | 3.714 | 3.727 | 880,757 | +0.00(+0.00%) |
Jul 07, 2014 | 3.700 | 3.731 | 3.700 | 3.727 | 1,118,438 | +0.02(+0.60%) |
Jul 03, 2014 | 3.683 | 3.705 | 3.705 | 3.705 | 567,289 | +0.02(+0.48%) |
Jul 02, 2014 | 3.727 | 3.731 | 3.678 | 3.687 | 1,854,193 | -0.05(-1.31%) |
Jul 01, 2014 | 3.727 | 3.736 | 3.718 | 3.736 | 1,152,244 | +0.01(+0.24%) |
Jun 30, 2014 | 3.731 | 3.754 | 3.723 | 3.727 | 1,656,526 | +0.01(+0.36%) |
Jun 27, 2014 | 3.669 | 3.714 | 3.669 | 3.714 | 948,258 | +0.04(+1.09%) |
Jun 26, 2014 | 3.683 | 3.687 | 3.656 | 3.674 | 1,927,527 | -0.00(-0.12%) |
Jun 25, 2014 | 3.678 | 3.709 | 3.674 | 3.678 | 2,064,390 | -0.00(-0.12%) |
Jun 24, 2014 | 3.674 | 3.696 | 3.674 | 3.683 | 952,594 | +0.00(+0.00%) |
Jun 23, 2014 | 3.700 | 3.714 | 3.678 | 3.683 | 1,113,479 | -0.02(-0.60%) |
Jun 20, 2014 | 3.700 | 3.714 | 3.700 | 3.705 | 1,280,136 | +0.00(+0.00%) |
Jun 19, 2014 | 3.683 | 3.709 | 3.678 | 3.705 | 2,108,807 | +0.03(+0.85%) |
Jun 18, 2014 | 3.647 | 3.674 | 3.647 | 3.674 | 651,671 | +0.03(+0.73%) |
Jun 17, 2014 | 3.647 | 3.663 | 3.647 | 3.647 | 650,364 | -0.01(-0.24%) |
Jun 16, 2014 | 3.651 | 3.665 | 3.647 | 3.656 | 1,064,974 | -0.00(-0.12%) |
Jun 13, 2014 | 3.678 | 3.687 | 3.647 | 3.660 | 1,301,592 | -0.01(-0.36%) |
Jun 12, 2014 | 3.656 | 3.674 | 3.638 | 3.674 | 2,196,332 | +0.03(+0.85%) |
Jun 11, 2014 | 3.643 | 3.647 | 3.634 | 3.643 | 901,837 | -0.01(-0.36%) |
Jun 10, 2014 | 3.647 | 3.656 | 3.643 | 3.656 | 991,413 | +0.01(+0.36%) |
Jun 06, 2014 | 3.660 | 3.669 | 3.642 | 3.643 | 707,887 | -0.02(-0.60%) |
Jun 05, 2014 | 3.651 | 3.664 | 3.634 | 3.664 | 954,246 | +0.01(+0.24%) |
Jun 04, 2014 | 3.634 | 3.656 | 3.625 | 3.656 | 1,662,875 | +0.02(+0.48%) |
Jun 03, 2014 | 3.621 | 3.640 | 3.621 | 3.638 | 911,877 | +0.01(+0.24%) |
Jun 02, 2014 | 3.616 | 3.634 | 3.612 | 3.629 | 819,566 | +0.01(+0.36%) |
May 30, 2014 | 3.612 | 3.629 | 3.608 | 3.616 | 1,005,228 | +0.00(+0.00%) |
May 29, 2014 | 3.616 | 3.616 | 3.603 | 3.616 | 1,162,211 | +0.00(+0.12%) |
May 28, 2014 | 3.590 | 3.612 | 3.586 | 3.612 | 1,069,840 | +0.02(+0.61%) |
May 27, 2014 | 3.573 | 3.590 | 3.568 | 3.590 | 1,108,042 | +0.02(+0.61%) |
May 23, 2014 | 3.581 | 3.568 | 3.568 | 3.568 | 776,856 | -0.01(-0.24%) |
May 22, 2014 | 3.564 | 3.581 | 3.564 | 3.577 | 770,962 | +0.01(+0.37%) |
May 21, 2014 | 3.551 | 3.577 | 3.551 | 3.564 | 1,339,382 | +0.02(+0.49%) |
May 20, 2014 | 3.542 | 3.551 | 3.529 | 3.546 | 737,420 | -0.00(-0.12%) |
May 19, 2014 | 3.520 | 3.551 | 3.520 | 3.551 | 909,704 | +0.01(+0.37%) |
May 16, 2014 | 3.529 | 3.538 | 3.520 | 3.538 | 715,401 | +0.01(+0.37%) |
May 15, 2014 | 3.538 | 3.542 | 3.520 | 3.525 | 934,542 | -0.01(-0.37%) |
May 14, 2014 | 3.546 | 3.555 | 3.533 | 3.538 | 1,379,713 | -0.01(-0.25%) |
May 13, 2014 | 3.546 | 3.551 | 3.538 | 3.546 | 810,435 | +0.00(+0.00%) |
May 12, 2014 | 3.538 | 3.546 | 3.533 | 3.546 | 1,016,651 | +0.02(+0.50%) |
May 09, 2014 | 3.516 | 3.533 | 3.507 | 3.529 | 784,682 | +0.01(+0.25%) |
May 08, 2014 | 3.529 | 3.538 | 3.512 | 3.520 | 919,057 | -0.00(-0.12%) |
May 07, 2014 | 3.525 | 3.529 | 3.498 | 3.525 | 1,026,475 | +0.01(+0.37%) |
May 06, 2014 | 3.529 | 3.529 | 3.507 | 3.512 | 698,032 | -0.01(-0.37%) |
May 05, 2014 | 3.520 | 3.533 | 3.512 | 3.525 | 592,963 | +0.00(+0.12%) |
May 02, 2014 | 3.538 | 3.542 | 3.520 | 3.520 | 730,047 | -0.01(-0.25%) |