Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.120 | 4.120 | 4.029 | 4.082 | 2,149,352 | -0.08(-1.81%) |
May 28, 2015 | 4.225 | 4.240 | 4.112 | 4.157 | 1,847,213 | -0.17(-4.01%) |
May 27, 2015 | 4.180 | 4.376 | 4.172 | 4.331 | 5,087,509 | +0.23(+5.71%) |
May 26, 2015 | 4.074 | 4.150 | 4.044 | 4.097 | 3,526,136 | +0.01(+0.18%) |
May 22, 2015 | 4.059 | 4.089 | 4.089 | 4.089 | 2,014,469 | +0.10(+2.46%) |
May 21, 2015 | 3.969 | 3.999 | 3.946 | 3.991 | 2,034,619 | +0.05(+1.15%) |
May 20, 2015 | 3.938 | 3.961 | 3.916 | 3.946 | 1,252,894 | -0.01(-0.19%) |
May 19, 2015 | 3.961 | 4.021 | 3.916 | 3.954 | 3,711,889 | +0.13(+3.35%) |
May 18, 2015 | 3.780 | 3.833 | 3.757 | 3.825 | 665,303 | +0.05(+1.20%) |
May 15, 2015 | 3.757 | 3.780 | 3.742 | 3.780 | 513,639 | +0.02(+0.40%) |
May 14, 2015 | 3.750 | 3.772 | 3.735 | 3.765 | 721,471 | +0.00(+0.00%) |
May 13, 2015 | 3.750 | 3.788 | 3.750 | 3.765 | 956,911 | +0.10(+2.67%) |
May 12, 2015 | 3.697 | 3.697 | 3.659 | 3.667 | 1,149,404 | -0.06(-1.62%) |
May 11, 2015 | 3.735 | 3.742 | 3.723 | 3.727 | 1,114,237 | -0.02(-0.40%) |
May 08, 2015 | 3.750 | 3.765 | 3.742 | 3.742 | 844,611 | +0.00(+0.00%) |
May 07, 2015 | 3.757 | 3.757 | 3.727 | 3.742 | 1,097,732 | -0.02(-0.60%) |
May 06, 2015 | 3.735 | 3.788 | 3.697 | 3.765 | 2,547,126 | +0.05(+1.22%) |
May 05, 2015 | 3.765 | 3.780 | 3.720 | 3.720 | 1,271,086 | -0.05(-1.20%) |
May 04, 2015 | 3.765 | 3.788 | 3.742 | 3.765 | 1,804,971 | +0.03(+0.81%) |
May 01, 2015 | 3.720 | 3.757 | 3.720 | 3.735 | 1,768,836 | -0.05(-1.39%) |
Apr 30, 2015 | 3.750 | 3.788 | 3.682 | 3.788 | 2,407,177 | +0.04(+1.01%) |
Apr 29, 2015 | 3.788 | 3.806 | 3.682 | 3.750 | 3,356,121 | -0.17(-4.24%) |
Apr 28, 2015 | 3.984 | 4.014 | 3.886 | 3.916 | 2,914,027 | -0.02(-0.57%) |
Apr 27, 2015 | 3.923 | 3.961 | 3.916 | 3.938 | 1,684,099 | +0.06(+1.56%) |
Apr 24, 2015 | 3.923 | 4.014 | 3.878 | 3.878 | 4,464,529 | +0.06(+1.58%) |
Apr 23, 2015 | 3.742 | 3.833 | 3.712 | 3.818 | 2,060,175 | +0.02(+0.40%) |
Apr 22, 2015 | 3.712 | 3.803 | 3.697 | 3.803 | 2,197,100 | +0.08(+2.02%) |
Apr 21, 2015 | 3.818 | 3.825 | 3.712 | 3.727 | 973,874 | -0.08(-1.98%) |
Apr 20, 2015 | 3.735 | 3.810 | 3.727 | 3.803 | 1,938,815 | +0.14(+3.70%) |
Apr 17, 2015 | 3.697 | 3.712 | 3.659 | 3.667 | 769,384 | -0.05(-1.22%) |
Apr 16, 2015 | 3.629 | 3.735 | 3.606 | 3.712 | 1,460,559 | +0.11(+2.93%) |
Apr 15, 2015 | 3.644 | 3.682 | 3.584 | 3.606 | 2,628,496 | -0.06(-1.65%) |
Apr 14, 2015 | 3.644 | 3.667 | 3.591 | 3.667 | 1,352,049 | +0.02(+0.62%) |
Apr 13, 2015 | 3.637 | 3.667 | 3.614 | 3.644 | 1,709,686 | -0.01(-0.21%) |
Apr 10, 2015 | 3.591 | 3.652 | 3.576 | 3.652 | 1,279,317 | +0.03(+0.83%) |
Apr 09, 2015 | 3.622 | 3.644 | 3.606 | 3.622 | 2,098,513 | -0.02(-0.41%) |
Apr 08, 2015 | 3.644 | 3.682 | 3.591 | 3.637 | 1,502,504 | -0.01(-0.21%) |
Apr 07, 2015 | 3.697 | 3.697 | 3.622 | 3.644 | 2,543,091 | -0.18(-4.73%) |
Apr 06, 2015 | 3.689 | 3.848 | 3.682 | 3.825 | 1,153,802 | +0.11(+2.84%) |
Apr 02, 2015 | 3.788 | 3.720 | 3.720 | 3.720 | 2,017,650 | -0.05(-1.40%) |
Apr 01, 2015 | 3.780 | 3.818 | 3.720 | 3.772 | 1,281,252 | -0.01(-0.20%) |
Mar 31, 2015 | 3.742 | 3.825 | 3.720 | 3.780 | 1,985,883 | +0.05(+1.42%) |
Mar 30, 2015 | 3.727 | 3.742 | 3.682 | 3.727 | 947,427 | -0.05(-1.20%) |
Mar 27, 2015 | 3.742 | 3.780 | 3.697 | 3.772 | 1,052,609 | +0.00(+0.00%) |
Mar 26, 2015 | 3.739 | 3.788 | 3.689 | 3.772 | 1,313,536 | +0.06(+1.63%) |
Mar 25, 2015 | 3.840 | 3.840 | 3.659 | 3.712 | 1,845,794 | -0.20(-5.02%) |
Mar 24, 2015 | 3.871 | 3.923 | 3.825 | 3.908 | 1,029,126 | +0.03(+0.78%) |
Mar 23, 2015 | 3.871 | 3.938 | 3.848 | 3.878 | 1,468,699 | +0.04(+0.98%) |
Mar 20, 2015 | 3.825 | 3.886 | 3.772 | 3.840 | 3,530,498 | -0.07(-1.74%) |
Mar 19, 2015 | 3.871 | 3.931 | 3.855 | 3.908 | 1,339,818 | +0.00(+0.00%) |
Mar 18, 2015 | 3.780 | 3.946 | 3.780 | 3.908 | 2,634,792 | +0.12(+3.19%) |
Mar 17, 2015 | 3.825 | 3.833 | 3.742 | 3.788 | 2,213,248 | -0.05(-1.18%) |
Mar 16, 2015 | 3.780 | 3.886 | 3.772 | 3.833 | 3,813,696 | +0.14(+3.67%) |
Mar 13, 2015 | 3.659 | 3.705 | 3.637 | 3.697 | 1,988,951 | -0.01(-0.20%) |
Mar 12, 2015 | 3.772 | 3.788 | 3.674 | 3.705 | 5,506,126 | +0.11(+2.94%) |
Mar 11, 2015 | 3.531 | 3.622 | 3.516 | 3.599 | 2,820,087 | +0.08(+2.36%) |
Mar 10, 2015 | 3.539 | 3.569 | 3.505 | 3.516 | 3,353,842 | -0.11(-3.12%) |
Mar 09, 2015 | 3.591 | 3.629 | 3.531 | 3.629 | 3,016,475 | +0.04(+1.05%) |
Mar 06, 2015 | 3.674 | 3.674 | 3.554 | 3.591 | 4,179,365 | -0.11(-2.86%) |
Mar 05, 2015 | 3.712 | 3.735 | 3.644 | 3.697 | 2,378,441 | -0.12(-3.16%) |
Mar 04, 2015 | 3.720 | 3.863 | 3.720 | 3.818 | 3,124,864 | +0.10(+2.64%) |
Mar 03, 2015 | 3.772 | 3.772 | 3.689 | 3.720 | 2,541,279 | +0.02(+0.41%) |
Mar 02, 2015 | 3.765 | 3.772 | 3.637 | 3.705 | 4,863,189 | -0.24(-6.12%) |
Feb 27, 2015 | 3.961 | 3.991 | 3.938 | 3.946 | 2,431,530 | -0.02(-0.57%) |
Feb 26, 2015 | 4.029 | 4.029 | 3.961 | 3.969 | 2,140,155 | -0.06(-1.50%) |
Feb 25, 2015 | 4.029 | 4.044 | 3.954 | 4.029 | 2,275,606 | +0.05(+1.33%) |
Feb 24, 2015 | 3.984 | 4.006 | 3.923 | 3.976 | 3,483,882 | -0.05(-1.31%) |
Feb 23, 2015 | 4.044 | 4.052 | 3.999 | 4.029 | 4,075,115 | -0.02(-0.37%) |
Feb 20, 2015 | 4.037 | 4.059 | 3.999 | 4.044 | 2,101,379 | +0.02(+0.56%) |
Feb 19, 2015 | 4.006 | 4.044 | 3.991 | 4.021 | 1,306,235 | +0.02(+0.57%) |
Feb 18, 2015 | 4.074 | 4.120 | 3.987 | 3.999 | 3,407,094 | -0.08(-1.85%) |
Feb 17, 2015 | 4.127 | 4.127 | 4.052 | 4.074 | 2,883,875 | -0.04(-0.92%) |
Feb 13, 2015 | 4.240 | 4.112 | 4.112 | 4.112 | 3,973,536 | -0.11(-2.50%) |
Feb 12, 2015 | 4.157 | 4.233 | 4.157 | 4.218 | 1,675,312 | +0.07(+1.64%) |
Feb 11, 2015 | 4.089 | 4.157 | 4.082 | 4.150 | 3,701,313 | +0.08(+2.04%) |
Feb 10, 2015 | 4.104 | 4.112 | 3.999 | 4.067 | 5,874,641 | -0.10(-2.35%) |
Feb 09, 2015 | 4.187 | 4.233 | 4.150 | 4.165 | 5,498,381 | -0.02(-0.54%) |
Feb 06, 2015 | 4.218 | 4.270 | 4.165 | 4.187 | 4,239,984 | +0.01(+0.18%) |
Feb 05, 2015 | 4.157 | 4.187 | 4.142 | 4.180 | 2,171,051 | +0.02(+0.54%) |
Feb 04, 2015 | 4.120 | 4.165 | 4.097 | 4.157 | 3,798,230 | -0.02(-0.36%) |
Feb 03, 2015 | 4.150 | 4.218 | 4.104 | 4.172 | 11,205,395 | +0.08(+2.03%) |
Feb 02, 2015 | 4.074 | 4.097 | 4.029 | 4.089 | 9,912,109 | -0.14(-3.21%) |
Jan 30, 2015 | 4.157 | 4.293 | 4.150 | 4.225 | 15,776,908 | -0.11(-2.44%) |
Jan 29, 2015 | 4.414 | 4.467 | 4.157 | 4.331 | 10,661,570 | -0.14(-3.04%) |
Jan 28, 2015 | 4.504 | 4.512 | 4.444 | 4.467 | 4,763,390 | +0.05(+1.02%) |
Jan 27, 2015 | 4.376 | 4.452 | 4.376 | 4.421 | 2,613,036 | -0.07(-1.51%) |
Jan 26, 2015 | 4.384 | 4.489 | 4.353 | 4.489 | 5,024,599 | +0.20(+4.75%) |
Jan 23, 2015 | 4.248 | 4.316 | 4.248 | 4.286 | 1,381,533 | +0.00(+0.00%) |
Jan 22, 2015 | 4.210 | 4.316 | 4.203 | 4.286 | 1,406,670 | +0.03(+0.71%) |
Jan 21, 2015 | 4.135 | 4.270 | 4.059 | 4.255 | 3,778,413 | -0.11(-2.42%) |
Jan 20, 2015 | 4.429 | 4.429 | 4.331 | 4.361 | 3,410,523 | +0.09(+2.12%) |
Jan 16, 2015 | 4.187 | 4.293 | 4.187 | 4.270 | 1,585,242 | -0.07(-1.57%) |
Jan 15, 2015 | 4.338 | 4.376 | 4.323 | 4.338 | 931,117 | +0.01(+0.17%) |
Jan 14, 2015 | 4.323 | 4.361 | 4.278 | 4.331 | 844,232 | -0.01(-0.17%) |
Jan 13, 2015 | 4.346 | 4.391 | 4.270 | 4.338 | 1,005,254 | +0.02(+0.35%) |
Jan 12, 2015 | 4.338 | 4.369 | 4.293 | 4.323 | 1,086,187 | -0.02(-0.52%) |
Jan 09, 2015 | 4.444 | 4.444 | 4.331 | 4.346 | 1,307,949 | -0.19(-4.16%) |
Jan 08, 2015 | 4.504 | 4.550 | 4.459 | 4.534 | 1,954,757 | +0.26(+6.00%) |
Jan 07, 2015 | 4.210 | 4.293 | 4.203 | 4.278 | 1,362,495 | +0.23(+5.59%) |
Jan 06, 2015 | 4.120 | 4.120 | 4.044 | 4.052 | 1,124,024 | -0.07(-1.65%) |
Jan 05, 2015 | 4.044 | 4.127 | 3.999 | 4.120 | 1,603,149 | +0.27(+7.06%) |
Jan 02, 2015 | 3.840 | 3.893 | 3.825 | 3.848 | 681,278 | +0.01(+0.20%) |
Dec 31, 2014 | 3.886 | 3.840 | 3.840 | 3.840 | 735,992 | -0.03(-0.78%) |
Dec 30, 2014 | 3.923 | 3.931 | 3.855 | 3.871 | 873,598 | -0.09(-2.29%) |
Dec 29, 2014 | 4.006 | 4.082 | 3.950 | 3.961 | 908,932 | -0.04(-0.94%) |
Dec 26, 2014 | 4.089 | 4.120 | 3.961 | 3.999 | 938,724 | -0.09(-2.21%) |
Dec 24, 2014 | 3.840 | 4.089 | 4.089 | 4.089 | 2,016,854 | +0.45(+12.45%) |
Dec 23, 2014 | 3.674 | 3.682 | 3.637 | 3.637 | 450,519 | -0.08(-2.03%) |
Dec 22, 2014 | 3.667 | 3.720 | 3.659 | 3.712 | 1,044,899 | +0.21(+6.03%) |
Dec 19, 2014 | 3.493 | 3.561 | 3.478 | 3.501 | 1,434,275 | -0.09(-2.52%) |
Dec 18, 2014 | 3.606 | 3.614 | 3.554 | 3.591 | 707,501 | -0.04(-1.04%) |
Dec 17, 2014 | 3.523 | 3.629 | 3.520 | 3.629 | 1,021,175 | +0.17(+4.79%) |
Dec 16, 2014 | 3.478 | 3.539 | 3.463 | 3.463 | 604,743 | +0.02(+0.44%) |
Dec 15, 2014 | 3.471 | 3.486 | 3.433 | 3.448 | 739,001 | -0.02(-0.65%) |
Dec 12, 2014 | 3.508 | 3.531 | 3.471 | 3.471 | 849,593 | -0.07(-1.92%) |
Dec 11, 2014 | 3.501 | 3.561 | 3.501 | 3.539 | 1,066,607 | +0.09(+2.63%) |
Dec 10, 2014 | 3.486 | 3.508 | 3.440 | 3.448 | 1,729,191 | -0.19(-5.19%) |
Dec 09, 2014 | 3.606 | 3.637 | 3.591 | 3.637 | 1,322,829 | +0.00(+0.00%) |
Dec 08, 2014 | 3.637 | 3.659 | 3.614 | 3.637 | 1,275,107 | -0.10(-2.63%) |
Dec 05, 2014 | 3.705 | 3.750 | 3.697 | 3.735 | 863,910 | -0.02(-0.40%) |
Dec 04, 2014 | 3.765 | 3.788 | 3.735 | 3.750 | 739,189 | -0.02(-0.60%) |
Dec 03, 2014 | 3.720 | 3.772 | 3.705 | 3.772 | 2,023,550 | +0.25(+7.07%) |
Dec 02, 2014 | 3.508 | 3.523 | 3.492 | 3.523 | 533,649 | -0.07(-1.89%) |
Dec 01, 2014 | 3.576 | 3.599 | 3.561 | 3.591 | 923,743 | +0.02(+0.42%) |
Nov 28, 2014 | 3.674 | 3.720 | 3.561 | 3.576 | 403,424 | +0.02(+0.64%) |
Nov 26, 2014 | 3.516 | 3.554 | 3.554 | 3.554 | 1,433,415 | -0.02(-0.42%) |
Nov 25, 2014 | 3.599 | 3.599 | 3.531 | 3.569 | 1,648,091 | +0.00(+0.00%) |
Nov 24, 2014 | 3.599 | 3.599 | 3.557 | 3.569 | 1,970,618 | -0.06(-1.66%) |
Nov 21, 2014 | 3.599 | 3.644 | 3.591 | 3.629 | 1,286,323 | +0.03(+0.84%) |
Nov 20, 2014 | 3.576 | 3.606 | 3.569 | 3.599 | 971,916 | +0.06(+1.71%) |
Nov 19, 2014 | 3.508 | 3.546 | 3.486 | 3.539 | 1,145,867 | +0.11(+3.30%) |
Nov 18, 2014 | 3.463 | 3.463 | 3.410 | 3.425 | 1,094,098 | -0.05(-1.30%) |
Nov 17, 2014 | 3.456 | 3.486 | 3.440 | 3.471 | 1,210,477 | -0.02(-0.43%) |
Nov 14, 2014 | 3.448 | 3.493 | 3.448 | 3.486 | 1,073,342 | +0.06(+1.76%) |
Nov 13, 2014 | 3.508 | 3.508 | 3.425 | 3.425 | 1,629,694 | -0.11(-2.99%) |
Nov 12, 2014 | 3.523 | 3.546 | 3.501 | 3.531 | 633,773 | +0.04(+1.08%) |
Nov 11, 2014 | 3.508 | 3.569 | 3.486 | 3.493 | 1,605,346 | -0.16(-4.34%) |
Nov 10, 2014 | 3.629 | 3.659 | 3.625 | 3.652 | 490,916 | -0.02(-0.41%) |
Nov 07, 2014 | 3.667 | 3.682 | 3.659 | 3.667 | 437,352 | +0.12(+3.40%) |
Nov 06, 2014 | 3.523 | 3.554 | 3.523 | 3.546 | 552,611 | -0.11(-2.89%) |
Nov 05, 2014 | 3.599 | 3.659 | 3.591 | 3.652 | 737,148 | -0.01(-0.21%) |
Nov 04, 2014 | 3.637 | 3.682 | 3.629 | 3.659 | 827,064 | +0.09(+2.54%) |
Nov 03, 2014 | 3.569 | 3.591 | 3.539 | 3.569 | 988,555 | -0.05(-1.25%) |
Oct 31, 2014 | 3.554 | 3.644 | 3.554 | 3.614 | 1,397,933 | +0.12(+3.46%) |
Oct 30, 2014 | 3.456 | 3.501 | 3.440 | 3.493 | 817,867 | +0.02(+0.43%) |
Oct 29, 2014 | 3.433 | 3.523 | 3.418 | 3.478 | 848,893 | +0.18(+5.49%) |
Oct 28, 2014 | 3.222 | 3.297 | 3.222 | 3.297 | 664,888 | +0.18(+5.81%) |
Oct 27, 2014 | 3.154 | 3.146 | 3.101 | 3.116 | 699,019 | -0.03(-0.96%) |
Oct 24, 2014 | 3.146 | 3.154 | 3.139 | 3.146 | 405,801 | -0.08(-2.57%) |
Oct 23, 2014 | 3.184 | 3.244 | 3.184 | 3.229 | 587,416 | +0.09(+2.88%) |
Oct 22, 2014 | 3.161 | 3.176 | 3.124 | 3.139 | 431,670 | +0.12(+4.00%) |
Oct 21, 2014 | 2.950 | 3.041 | 2.943 | 3.018 | 1,193,674 | +0.11(+3.63%) |
Oct 20, 2014 | 2.852 | 2.912 | 2.844 | 2.912 | 684,757 | +0.03(+1.05%) |
Oct 17, 2014 | 2.882 | 2.897 | 2.860 | 2.882 | 516,567 | -0.05(-1.80%) |
Oct 16, 2014 | 2.890 | 2.958 | 2.860 | 2.935 | 1,303,647 | -0.05(-1.52%) |
Oct 15, 2014 | 2.912 | 2.995 | 2.844 | 2.980 | 1,014,195 | +0.05(+1.54%) |
Oct 14, 2014 | 2.973 | 2.980 | 2.927 | 2.935 | 848,502 | +0.01(+0.26%) |
Oct 13, 2014 | 2.973 | 2.988 | 2.912 | 2.927 | 431,366 | -0.05(-1.77%) |
Oct 10, 2014 | 3.078 | 3.078 | 2.973 | 2.980 | 1,030,513 | -0.10(-3.19%) |
Oct 09, 2014 | 3.139 | 3.139 | 3.063 | 3.078 | 585,170 | -0.07(-2.16%) |
Oct 08, 2014 | 3.109 | 3.154 | 3.093 | 3.146 | 307,063 | +0.06(+1.96%) |
Oct 07, 2014 | 3.086 | 3.109 | 3.071 | 3.086 | 535,890 | -0.08(-2.62%) |
Oct 06, 2014 | 3.184 | 3.199 | 3.154 | 3.169 | 388,990 | -0.02(-0.71%) |
Oct 03, 2014 | 3.169 | 3.199 | 3.154 | 3.192 | 315,845 | +0.08(+2.42%) |
Oct 02, 2014 | 3.101 | 3.116 | 3.071 | 3.116 | 481,399 | +0.02(+0.49%) |
Oct 01, 2014 | 3.169 | 3.176 | 3.093 | 3.101 | 657,893 | -0.04(-1.20%) |
Sep 30, 2014 | 3.192 | 3.192 | 3.109 | 3.139 | 967,535 | -0.11(-3.48%) |
Sep 29, 2014 | 3.252 | 3.286 | 3.229 | 3.252 | 762,289 | -0.03(-0.92%) |
Sep 26, 2014 | 3.267 | 3.290 | 3.259 | 3.282 | 410,897 | +0.03(+0.93%) |
Sep 25, 2014 | 3.282 | 3.297 | 3.237 | 3.252 | 787,929 | -0.16(-4.65%) |
Sep 24, 2014 | 3.388 | 3.425 | 3.365 | 3.410 | 712,650 | +0.12(+3.67%) |
Sep 23, 2014 | 3.290 | 3.297 | 3.274 | 3.290 | 351,142 | +0.02(+0.69%) |
Sep 22, 2014 | 3.312 | 3.320 | 3.267 | 3.267 | 405,988 | -0.11(-3.13%) |
Sep 19, 2014 | 3.433 | 3.440 | 3.373 | 3.373 | 509,749 | -0.08(-2.19%) |
Sep 18, 2014 | 3.456 | 3.478 | 3.440 | 3.448 | 265,495 | -0.01(-0.22%) |
Sep 17, 2014 | 3.440 | 3.463 | 3.440 | 3.456 | 328,458 | +0.07(+2.00%) |
Sep 16, 2014 | 3.425 | 3.433 | 3.365 | 3.388 | 663,095 | -0.16(-4.47%) |
Sep 15, 2014 | 3.629 | 3.659 | 3.539 | 3.546 | 840,680 | -0.08(-2.08%) |
Sep 12, 2014 | 3.667 | 3.667 | 3.622 | 3.622 | 261,790 | -0.11(-3.03%) |
Sep 11, 2014 | 3.697 | 3.742 | 3.689 | 3.735 | 300,310 | +0.07(+1.85%) |
Sep 10, 2014 | 3.637 | 3.682 | 3.637 | 3.667 | 470,991 | +0.03(+0.83%) |
Sep 09, 2014 | 3.689 | 3.689 | 3.629 | 3.637 | 193,411 | -0.01(-0.21%) |
Sep 08, 2014 | 3.674 | 3.674 | 3.637 | 3.644 | 115,141 | -0.02(-0.62%) |
Sep 05, 2014 | 3.644 | 3.674 | 3.637 | 3.667 | 205,759 | +0.03(+0.83%) |
Sep 04, 2014 | 3.622 | 3.644 | 3.614 | 3.637 | 413,777 | +0.02(+0.63%) |
Sep 03, 2014 | 3.629 | 3.644 | 3.614 | 3.614 | 201,543 | +0.01(+0.21%) |
Sep 02, 2014 | 3.606 | 3.618 | 3.591 | 3.606 | 375,765 | -0.12(-3.24%) |
Aug 29, 2014 | 3.735 | 3.727 | 3.727 | 3.727 | 264,681 | -0.02(-0.60%) |
Aug 28, 2014 | 3.727 | 3.765 | 3.720 | 3.750 | 601,045 | +0.05(+1.43%) |
Aug 27, 2014 | 3.629 | 3.705 | 3.629 | 3.697 | 756,069 | +0.24(+6.99%) |
Aug 26, 2014 | 3.433 | 3.471 | 3.425 | 3.456 | 186,312 | +0.02(+0.44%) |
Aug 25, 2014 | 3.433 | 3.440 | 3.418 | 3.440 | 129,256 | +0.02(+0.66%) |
Aug 22, 2014 | 3.433 | 3.425 | 3.418 | 3.418 | 132,902 | -0.01(-0.22%) |
Aug 21, 2014 | 3.425 | 3.433 | 3.388 | 3.425 | 236,247 | -0.08(-2.16%) |
Aug 20, 2014 | 3.493 | 3.508 | 3.493 | 3.501 | 155,510 | +0.01(+0.22%) |
Aug 19, 2014 | 3.493 | 3.516 | 3.501 | 3.493 | 144,685 | -0.01(-0.22%) |
Aug 18, 2014 | 3.471 | 3.493 | 3.463 | 3.501 | 216,776 | +0.04(+1.09%) |
Aug 15, 2014 | 3.478 | 3.493 | 3.456 | 3.463 | 162,700 | +0.01(+0.22%) |
Aug 14, 2014 | 3.471 | 3.456 | 3.448 | 3.456 | 158,807 | +0.00(+0.00%) |
Aug 13, 2014 | 3.448 | 3.463 | 3.388 | 3.456 | 138,062 | +0.07(+2.00%) |
Aug 12, 2014 | 3.410 | 3.418 | 3.388 | 3.388 | 158,380 | -0.07(-1.96%) |
Aug 11, 2014 | 3.418 | 3.463 | 3.418 | 3.456 | 347,289 | +0.10(+2.92%) |
Aug 08, 2014 | 3.342 | 3.357 | 3.305 | 3.357 | 228,314 | +0.08(+2.53%) |
Aug 07, 2014 | 3.305 | 3.320 | 3.274 | 3.274 | 132,620 | +0.02(+0.46%) |
Aug 06, 2014 | 3.229 | 3.267 | 3.229 | 3.259 | 245,610 | -0.11(-3.14%) |
Aug 05, 2014 | 3.365 | 3.365 | 3.335 | 3.365 | 293,543 | -0.07(-1.98%) |
Aug 04, 2014 | 3.410 | 3.440 | 3.403 | 3.433 | 242,339 | +0.04(+1.11%) |
Aug 01, 2014 | 3.380 | 3.410 | 3.365 | 3.395 | 387,995 | +0.06(+1.81%) |
Jul 31, 2014 | 3.380 | 3.388 | 3.327 | 3.335 | 355,241 | -0.14(-3.91%) |
Jul 30, 2014 | 3.576 | 3.576 | 3.425 | 3.471 | 947,636 | +0.19(+5.75%) |
Jul 29, 2014 | 3.320 | 3.320 | 3.274 | 3.282 | 470,212 | -0.14(-3.97%) |
Jul 28, 2014 | 3.433 | 3.440 | 3.407 | 3.418 | 526,005 | -0.01(-0.22%) |
Jul 25, 2014 | 3.440 | 3.440 | 3.418 | 3.425 | 283,693 | +0.00(+0.00%) |
Jul 24, 2014 | 3.425 | 3.433 | 3.403 | 3.425 | 691,431 | +0.08(+2.48%) |
Jul 23, 2014 | 3.320 | 3.350 | 3.320 | 3.342 | 338,571 | +0.01(+0.23%) |
Jul 22, 2014 | 3.259 | 3.357 | 3.259 | 3.335 | 537,213 | +0.01(+0.30%) |
Jul 21, 2014 | 3.347 | 3.393 | 3.317 | 3.325 | 1,031,764 | -0.14(-4.13%) |
Jul 18, 2014 | 3.393 | 3.476 | 3.393 | 3.468 | 658,639 | +0.09(+2.68%) |
Jul 17, 2014 | 3.393 | 3.400 | 3.370 | 3.378 | 418,211 | +0.01(+0.22%) |
Jul 16, 2014 | 3.415 | 3.415 | 3.370 | 3.370 | 318,012 | -0.04(-1.11%) |
Jul 15, 2014 | 3.408 | 3.415 | 3.378 | 3.408 | 458,837 | +0.00(+0.00%) |
Jul 14, 2014 | 3.378 | 3.423 | 3.332 | 3.408 | 798,334 | +0.24(+7.62%) |
Jul 11, 2014 | 3.189 | 3.197 | 3.166 | 3.166 | 143,431 | -0.01(-0.24%) |
Jul 10, 2014 | 3.227 | 3.242 | 3.166 | 3.174 | 368,217 | -0.02(-0.71%) |
Jul 09, 2014 | 3.234 | 3.242 | 3.197 | 3.197 | 217,544 | -0.09(-2.75%) |
Jul 08, 2014 | 3.280 | 3.295 | 3.264 | 3.287 | 444,598 | -0.01(-0.23%) |
Jul 07, 2014 | 3.302 | 3.317 | 3.272 | 3.295 | 433,979 | -0.01(-0.23%) |
Jul 03, 2014 | 3.302 | 3.302 | 3.302 | 3.302 | 569,423 | +0.14(+4.29%) |
Jul 02, 2014 | 3.189 | 3.189 | 3.159 | 3.166 | 331,894 | +0.02(+0.72%) |
Jul 01, 2014 | 3.114 | 3.151 | 3.114 | 3.144 | 270,573 | -0.02(-0.48%) |
Jun 30, 2014 | 3.151 | 3.173 | 3.129 | 3.159 | 709,871 | +0.13(+4.23%) |
Jun 27, 2014 | 2.993 | 3.031 | 2.978 | 3.031 | 364,420 | -0.02(-0.74%) |
Jun 26, 2014 | 3.046 | 3.053 | 3.016 | 3.053 | 742,481 | +0.18(+6.30%) |
Jun 25, 2014 | 2.865 | 2.880 | 2.850 | 2.872 | 178,666 | +0.02(+0.79%) |
Jun 24, 2014 | 2.865 | 2.880 | 2.850 | 2.850 | 365,744 | +0.03(+1.07%) |
Jun 23, 2014 | 2.842 | 2.850 | 2.820 | 2.820 | 194,143 | -0.03(-1.06%) |
Jun 20, 2014 | 2.880 | 2.880 | 2.850 | 2.850 | 498,101 | -0.02(-0.79%) |
Jun 19, 2014 | 2.888 | 2.895 | 2.872 | 2.872 | 437,303 | +0.02(+0.79%) |
Jun 18, 2014 | 2.850 | 2.857 | 2.835 | 2.850 | 264,079 | +0.00(+0.00%) |
Jun 17, 2014 | 2.872 | 2.872 | 2.850 | 2.850 | 475,597 | -0.06(-2.07%) |
Jun 16, 2014 | 2.933 | 2.933 | 2.880 | 2.910 | 878,736 | -0.03(-1.03%) |
Jun 13, 2014 | 2.970 | 2.970 | 2.933 | 2.940 | 314,629 | -0.02(-0.76%) |
Jun 12, 2014 | 3.001 | 3.001 | 2.948 | 2.963 | 427,885 | -0.04(-1.26%) |
Jun 11, 2014 | 2.993 | 3.023 | 2.993 | 3.001 | 434,814 | +0.04(+1.27%) |
Jun 10, 2014 | 2.948 | 2.963 | 2.940 | 2.963 | 397,998 | +0.00(+0.00%) |
Jun 06, 2014 | 2.970 | 2.970 | 2.955 | 2.963 | 424,408 | +0.04(+1.29%) |
Jun 05, 2014 | 2.948 | 2.955 | 2.908 | 2.925 | 206,260 | -0.03(-1.02%) |
Jun 04, 2014 | 2.970 | 3.001 | 2.948 | 2.955 | 795,029 | +0.04(+1.29%) |
Jun 03, 2014 | 2.895 | 2.948 | 2.880 | 2.918 | 820,380 | +0.04(+1.31%) |