Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.466 | 3.466 | 3.439 | 3.448 | 862,292 | -0.02(-0.52%) |
May 28, 2015 | 3.455 | 3.466 | 3.434 | 3.466 | 528,950 | +0.01(+0.31%) |
May 27, 2015 | 3.448 | 3.455 | 3.434 | 3.455 | 909,117 | +0.01(+0.21%) |
May 26, 2015 | 3.448 | 3.452 | 3.414 | 3.448 | 694,584 | -0.00(-0.10%) |
May 22, 2015 | 3.448 | 3.452 | 3.452 | 3.452 | 635,310 | +0.00(+0.00%) |
May 21, 2015 | 3.427 | 3.466 | 3.427 | 3.452 | 821,310 | +0.01(+0.42%) |
May 20, 2015 | 3.430 | 3.441 | 3.416 | 3.437 | 649,331 | +0.01(+0.42%) |
May 19, 2015 | 3.437 | 3.448 | 3.416 | 3.423 | 994,084 | -0.00(-0.10%) |
May 18, 2015 | 3.409 | 3.444 | 3.369 | 3.427 | 596,732 | +0.02(+0.52%) |
May 15, 2015 | 3.384 | 3.416 | 3.377 | 3.409 | 518,679 | +0.03(+0.74%) |
May 14, 2015 | 3.366 | 3.405 | 3.362 | 3.384 | 1,190,691 | +0.02(+0.53%) |
May 13, 2015 | 3.305 | 3.387 | 3.305 | 3.366 | 1,022,356 | -0.00(-0.11%) |
May 12, 2015 | 3.341 | 3.377 | 3.323 | 3.369 | 868,751 | +0.03(+0.75%) |
May 11, 2015 | 3.316 | 3.394 | 3.312 | 3.344 | 1,635,909 | -0.03(-0.95%) |
May 08, 2015 | 3.430 | 3.448 | 3.352 | 3.377 | 1,289,727 | +0.03(+0.85%) |
May 07, 2015 | 3.330 | 3.384 | 3.287 | 3.348 | 1,158,512 | +0.04(+1.19%) |
May 06, 2015 | 3.341 | 3.341 | 3.273 | 3.309 | 1,181,346 | -0.03(-0.75%) |
May 05, 2015 | 3.327 | 3.337 | 3.302 | 3.334 | 751,552 | +0.01(+0.21%) |
May 04, 2015 | 3.366 | 3.366 | 3.312 | 3.327 | 762,363 | -0.01(-0.21%) |
May 01, 2015 | 3.384 | 3.402 | 3.316 | 3.334 | 868,029 | -0.03(-0.96%) |
Apr 30, 2015 | 3.409 | 3.423 | 3.319 | 3.366 | 908,051 | -0.04(-1.05%) |
Apr 29, 2015 | 3.348 | 3.419 | 3.327 | 3.402 | 1,301,456 | +0.05(+1.49%) |
Apr 28, 2015 | 3.352 | 3.359 | 3.294 | 3.352 | 584,919 | +0.00(+0.00%) |
Apr 27, 2015 | 3.348 | 3.355 | 3.309 | 3.352 | 806,418 | +0.00(+0.11%) |
Apr 24, 2015 | 3.366 | 3.391 | 3.337 | 3.348 | 644,579 | -0.03(-0.95%) |
Apr 23, 2015 | 3.319 | 3.380 | 3.318 | 3.380 | 1,664,221 | +0.07(+2.05%) |
Apr 22, 2015 | 3.312 | 3.323 | 3.294 | 3.312 | 744,174 | +0.01(+0.43%) |
Apr 21, 2015 | 3.341 | 3.352 | 3.284 | 3.298 | 807,736 | -0.03(-0.97%) |
Apr 20, 2015 | 3.330 | 3.359 | 3.312 | 3.330 | 763,183 | +0.01(+0.43%) |
Apr 17, 2015 | 3.316 | 3.331 | 3.294 | 3.316 | 726,405 | -0.01(-0.21%) |
Apr 16, 2015 | 3.312 | 3.330 | 3.291 | 3.323 | 964,588 | +0.01(+0.43%) |
Apr 15, 2015 | 3.266 | 3.334 | 3.255 | 3.309 | 1,583,092 | +0.05(+1.65%) |
Apr 14, 2015 | 3.248 | 3.273 | 3.234 | 3.255 | 840,784 | -0.01(-0.22%) |
Apr 13, 2015 | 3.255 | 3.284 | 3.248 | 3.262 | 863,761 | +0.01(+0.22%) |
Apr 10, 2015 | 3.269 | 3.287 | 3.244 | 3.255 | 855,054 | -0.01(-0.22%) |
Apr 09, 2015 | 3.262 | 3.302 | 3.230 | 3.262 | 951,294 | -0.01(-0.33%) |
Apr 08, 2015 | 3.259 | 3.310 | 3.244 | 3.273 | 925,036 | +0.00(+0.00%) |
Apr 07, 2015 | 3.255 | 3.287 | 3.248 | 3.273 | 848,788 | +0.01(+0.22%) |
Apr 06, 2015 | 3.241 | 3.276 | 3.226 | 3.266 | 871,172 | +0.02(+0.55%) |
Apr 02, 2015 | 3.237 | 3.248 | 3.248 | 3.248 | 1,053,159 | +0.01(+0.22%) |
Apr 01, 2015 | 3.251 | 3.266 | 3.216 | 3.241 | 1,261,628 | +0.01(+0.22%) |
Mar 31, 2015 | 3.248 | 3.269 | 3.223 | 3.234 | 1,486,399 | -0.03(-0.77%) |
Mar 30, 2015 | 3.262 | 3.284 | 3.249 | 3.259 | 871,735 | +0.02(+0.55%) |
Mar 27, 2015 | 3.251 | 3.255 | 3.226 | 3.241 | 831,951 | -0.01(-0.33%) |
Mar 26, 2015 | 3.241 | 3.280 | 3.219 | 3.251 | 1,008,939 | +0.01(+0.44%) |
Mar 25, 2015 | 3.273 | 3.280 | 3.212 | 3.237 | 1,178,783 | -0.02(-0.55%) |
Mar 24, 2015 | 3.269 | 3.278 | 3.241 | 3.255 | 906,058 | +0.00(+0.00%) |
Mar 23, 2015 | 3.276 | 3.294 | 3.251 | 3.255 | 894,662 | -0.03(-0.98%) |
Mar 20, 2015 | 3.276 | 3.319 | 3.241 | 3.287 | 2,065,846 | +0.04(+1.21%) |
Mar 19, 2015 | 3.255 | 3.266 | 3.209 | 3.248 | 1,504,134 | -0.03(-0.76%) |
Mar 18, 2015 | 3.259 | 3.280 | 3.230 | 3.273 | 1,239,336 | -0.01(-0.27%) |
Mar 17, 2015 | 3.294 | 3.311 | 3.252 | 3.282 | 1,027,370 | -0.02(-0.58%) |
Mar 16, 2015 | 3.325 | 3.328 | 3.287 | 3.301 | 1,142,310 | -0.01(-0.31%) |
Mar 13, 2015 | 3.332 | 3.339 | 3.277 | 3.311 | 1,097,219 | -0.02(-0.52%) |
Mar 12, 2015 | 3.322 | 3.343 | 3.297 | 3.329 | 1,164,402 | +0.01(+0.31%) |
Mar 11, 2015 | 3.311 | 3.336 | 3.296 | 3.318 | 697,548 | +0.00(+0.10%) |
Mar 10, 2015 | 3.339 | 3.343 | 3.304 | 3.315 | 1,050,817 | -0.03(-0.83%) |
Mar 09, 2015 | 3.388 | 3.395 | 3.329 | 3.343 | 820,685 | -0.05(-1.33%) |
Mar 06, 2015 | 3.381 | 3.391 | 3.343 | 3.388 | 926,198 | +0.01(+0.21%) |
Mar 05, 2015 | 3.360 | 3.384 | 3.325 | 3.381 | 1,140,433 | +0.03(+1.04%) |
Mar 04, 2015 | 3.381 | 3.374 | 3.311 | 3.346 | 1,420,612 | -0.03(-0.82%) |
Mar 03, 2015 | 3.315 | 3.377 | 3.304 | 3.374 | 1,189,482 | +0.07(+1.99%) |
Mar 02, 2015 | 3.315 | 3.339 | 3.294 | 3.308 | 960,241 | +0.01(+0.32%) |
Feb 27, 2015 | 3.363 | 3.363 | 3.291 | 3.297 | 1,388,452 | -0.05(-1.45%) |
Feb 26, 2015 | 3.343 | 3.384 | 3.318 | 3.346 | 1,484,920 | +0.00(+0.10%) |
Feb 25, 2015 | 3.346 | 3.349 | 3.322 | 3.343 | 804,673 | +0.01(+0.21%) |
Feb 24, 2015 | 3.318 | 3.363 | 3.318 | 3.336 | 1,573,143 | +0.02(+0.73%) |
Feb 23, 2015 | 3.339 | 3.367 | 3.277 | 3.311 | 1,119,893 | +0.02(+0.63%) |
Feb 20, 2015 | 3.304 | 3.322 | 3.287 | 3.291 | 982,806 | -0.02(-0.73%) |
Feb 19, 2015 | 3.304 | 3.332 | 3.280 | 3.315 | 1,258,667 | +0.04(+1.16%) |
Feb 18, 2015 | 3.273 | 3.304 | 3.242 | 3.277 | 1,020,999 | +0.01(+0.32%) |
Feb 17, 2015 | 3.270 | 3.287 | 3.242 | 3.266 | 1,357,192 | +0.01(+0.21%) |
Feb 13, 2015 | 3.228 | 3.259 | 3.259 | 3.259 | 1,718,023 | +0.06(+1.73%) |
Feb 12, 2015 | 3.193 | 3.270 | 3.176 | 3.204 | 1,206,105 | +0.01(+0.33%) |
Feb 11, 2015 | 3.211 | 3.221 | 3.155 | 3.193 | 1,462,725 | -0.02(-0.75%) |
Feb 10, 2015 | 3.311 | 3.332 | 3.214 | 3.218 | 1,511,799 | -0.06(-1.69%) |
Feb 09, 2015 | 3.287 | 3.353 | 3.266 | 3.273 | 2,375,873 | -0.02(-0.53%) |
Feb 06, 2015 | 3.176 | 3.297 | 3.131 | 3.291 | 5,134,094 | +0.22(+7.23%) |
Feb 05, 2015 | 2.940 | 3.072 | 2.928 | 3.069 | 3,473,256 | +0.12(+4.12%) |
Feb 04, 2015 | 2.913 | 2.965 | 2.881 | 2.947 | 1,883,385 | +0.01(+0.35%) |
Feb 03, 2015 | 2.819 | 2.947 | 2.809 | 2.937 | 2,723,431 | +0.10(+3.67%) |
Feb 02, 2015 | 2.888 | 2.895 | 2.777 | 2.833 | 6,118,570 | -0.08(-2.62%) |
Jan 30, 2015 | 2.930 | 2.947 | 2.881 | 2.909 | 1,470,007 | -0.02(-0.83%) |
Jan 29, 2015 | 2.944 | 2.972 | 2.902 | 2.933 | 1,789,336 | -0.01(-0.35%) |
Jan 28, 2015 | 2.978 | 2.995 | 2.933 | 2.944 | 1,591,618 | -0.02(-0.70%) |
Jan 27, 2015 | 2.965 | 2.968 | 2.909 | 2.965 | 1,674,107 | +0.00(+0.12%) |
Jan 26, 2015 | 2.926 | 2.978 | 2.899 | 2.961 | 1,958,255 | +0.02(+0.53%) |
Jan 23, 2015 | 2.961 | 2.975 | 2.909 | 2.946 | 2,435,578 | -0.01(-0.41%) |
Jan 22, 2015 | 3.003 | 3.020 | 2.951 | 2.958 | 1,754,016 | -0.03(-0.93%) |
Jan 21, 2015 | 2.999 | 3.058 | 2.906 | 2.985 | 3,764,717 | +0.03(+1.06%) |
Jan 20, 2015 | 2.999 | 3.017 | 2.829 | 2.954 | 6,853,101 | -0.07(-2.29%) |
Jan 16, 2015 | 3.089 | 3.103 | 2.992 | 3.024 | 3,129,372 | -0.05(-1.69%) |
Jan 15, 2015 | 3.051 | 3.093 | 3.037 | 3.076 | 1,592,731 | +0.02(+0.80%) |
Jan 14, 2015 | 3.124 | 3.155 | 3.027 | 3.051 | 2,119,715 | -0.10(-3.30%) |
Jan 13, 2015 | 3.232 | 3.259 | 3.128 | 3.155 | 2,221,571 | -0.07(-2.26%) |
Jan 12, 2015 | 3.266 | 3.266 | 3.211 | 3.228 | 1,021,380 | -0.04(-1.17%) |
Jan 09, 2015 | 3.294 | 3.294 | 3.225 | 3.266 | 988,202 | -0.03(-0.84%) |
Jan 08, 2015 | 3.277 | 3.308 | 3.266 | 3.294 | 1,150,043 | +0.02(+0.64%) |
Jan 07, 2015 | 3.287 | 3.315 | 3.256 | 3.273 | 895,636 | +0.02(+0.64%) |
Jan 06, 2015 | 3.356 | 3.367 | 3.235 | 3.252 | 1,875,734 | -0.10(-3.10%) |
Jan 05, 2015 | 3.367 | 3.367 | 3.339 | 3.356 | 1,973,090 | -0.01(-0.31%) |
Jan 02, 2015 | 3.329 | 3.377 | 3.317 | 3.367 | 1,651,006 | +0.06(+1.89%) |
Dec 31, 2014 | 3.325 | 3.304 | 3.304 | 3.304 | 2,372,700 | -0.03(-0.83%) |
Dec 30, 2014 | 3.287 | 3.343 | 3.258 | 3.332 | 2,120,124 | +0.02(+0.73%) |
Dec 29, 2014 | 3.259 | 3.315 | 3.259 | 3.308 | 2,072,607 | +0.03(+1.06%) |
Dec 26, 2014 | 3.291 | 3.306 | 3.239 | 3.273 | 1,552,453 | -0.03(-0.94%) |
Dec 24, 2014 | 3.384 | 3.304 | 3.304 | 3.304 | 692,458 | -0.06(-1.85%) |
Dec 23, 2014 | 3.356 | 3.388 | 3.329 | 3.367 | 1,768,975 | +0.04(+1.15%) |
Dec 22, 2014 | 3.381 | 3.395 | 3.284 | 3.329 | 1,941,686 | -0.07(-2.04%) |
Dec 19, 2014 | 3.280 | 3.398 | 3.266 | 3.398 | 4,417,730 | +0.13(+4.03%) |
Dec 18, 2014 | 3.162 | 3.294 | 3.162 | 3.266 | 2,764,578 | +0.14(+4.55%) |
Dec 17, 2014 | 3.128 | 3.152 | 2.954 | 3.124 | 4,538,586 | -0.03(-1.10%) |
Dec 16, 2014 | 3.250 | 3.256 | 3.159 | 3.159 | 2,501,946 | -0.09(-2.80%) |
Dec 15, 2014 | 3.297 | 3.371 | 3.229 | 3.250 | 2,334,448 | -0.02(-0.72%) |
Dec 12, 2014 | 3.357 | 3.391 | 3.253 | 3.273 | 2,238,314 | -0.09(-2.70%) |
Dec 11, 2014 | 3.421 | 3.448 | 3.361 | 3.364 | 1,915,917 | -0.05(-1.57%) |
Dec 10, 2014 | 3.519 | 3.525 | 3.401 | 3.418 | 1,782,209 | -0.09(-2.68%) |
Dec 09, 2014 | 3.398 | 3.520 | 3.391 | 3.512 | 2,287,738 | +0.08(+2.25%) |
Dec 08, 2014 | 3.519 | 3.546 | 3.403 | 3.435 | 1,840,828 | -0.10(-2.76%) |
Dec 05, 2014 | 3.583 | 3.613 | 3.515 | 3.532 | 1,770,506 | -0.05(-1.41%) |
Dec 04, 2014 | 3.603 | 3.650 | 3.579 | 3.583 | 1,339,743 | -0.03(-0.93%) |
Dec 03, 2014 | 3.640 | 3.643 | 3.596 | 3.616 | 1,330,106 | +0.01(+0.28%) |
Dec 02, 2014 | 3.650 | 3.667 | 3.599 | 3.606 | 1,390,481 | -0.04(-1.02%) |
Dec 01, 2014 | 3.734 | 3.754 | 3.610 | 3.643 | 1,502,524 | -0.09(-2.34%) |
Nov 28, 2014 | 3.741 | 3.754 | 3.714 | 3.731 | 612,467 | +0.00(+0.00%) |
Nov 26, 2014 | 3.717 | 3.731 | 3.731 | 3.731 | 1,234,852 | +0.04(+1.19%) |
Nov 25, 2014 | 3.680 | 3.704 | 3.675 | 3.687 | 702,653 | +0.01(+0.27%) |
Nov 24, 2014 | 3.636 | 3.687 | 3.636 | 3.677 | 891,014 | +0.03(+0.74%) |
Nov 21, 2014 | 3.663 | 3.673 | 3.633 | 3.650 | 891,326 | +0.00(+0.00%) |
Nov 20, 2014 | 3.630 | 3.663 | 3.616 | 3.650 | 949,552 | +0.02(+0.46%) |
Nov 19, 2014 | 3.620 | 3.673 | 3.620 | 3.633 | 1,170,068 | -0.00(-0.09%) |
Nov 18, 2014 | 3.620 | 3.663 | 3.616 | 3.636 | 769,205 | +0.01(+0.19%) |
Nov 17, 2014 | 3.647 | 3.684 | 3.623 | 3.630 | 775,275 | -0.02(-0.46%) |
Nov 14, 2014 | 3.660 | 3.667 | 3.616 | 3.647 | 1,453,757 | +0.00(+0.09%) |
Nov 13, 2014 | 3.684 | 3.717 | 3.628 | 3.643 | 1,659,188 | +0.02(+0.46%) |
Nov 12, 2014 | 3.620 | 3.643 | 3.613 | 3.626 | 1,065,353 | -0.00(-0.09%) |
Nov 11, 2014 | 3.650 | 3.677 | 3.621 | 3.630 | 1,054,464 | -0.03(-0.83%) |
Nov 10, 2014 | 3.610 | 3.680 | 3.610 | 3.660 | 1,793,818 | +0.05(+1.40%) |
Nov 07, 2014 | 3.569 | 3.633 | 3.566 | 3.610 | 1,078,730 | +0.03(+0.94%) |
Nov 06, 2014 | 3.593 | 3.630 | 3.552 | 3.576 | 1,145,157 | -0.01(-0.37%) |
Nov 05, 2014 | 3.643 | 3.650 | 3.559 | 3.589 | 1,567,332 | -0.03(-0.74%) |
Nov 04, 2014 | 3.650 | 3.662 | 3.586 | 3.616 | 922,001 | -0.05(-1.47%) |
Nov 03, 2014 | 3.660 | 3.684 | 3.636 | 3.670 | 1,264,561 | +0.01(+0.28%) |
Oct 31, 2014 | 3.663 | 3.684 | 3.573 | 3.660 | 1,215,066 | +0.03(+0.74%) |
Oct 30, 2014 | 3.660 | 3.670 | 3.613 | 3.633 | 930,170 | -0.02(-0.55%) |
Oct 29, 2014 | 3.640 | 3.694 | 3.626 | 3.653 | 978,479 | +0.01(+0.28%) |
Oct 28, 2014 | 3.636 | 3.653 | 3.623 | 3.643 | 1,026,188 | +0.02(+0.46%) |
Oct 27, 2014 | 3.583 | 3.640 | 3.583 | 3.626 | 1,366,245 | +0.04(+1.22%) |
Oct 24, 2014 | 3.562 | 3.626 | 3.519 | 3.583 | 1,106,970 | +0.01(+0.28%) |
Oct 23, 2014 | 3.677 | 3.677 | 3.573 | 3.573 | 1,136,129 | -0.07(-1.94%) |
Oct 22, 2014 | 3.697 | 3.697 | 3.589 | 3.643 | 1,880,656 | +0.05(+1.31%) |
Oct 21, 2014 | 3.596 | 3.630 | 3.573 | 3.596 | 1,307,549 | +0.00(+0.00%) |
Oct 20, 2014 | 3.579 | 3.579 | 3.552 | 3.596 | 1,181,204 | +0.02(+0.47%) |
Oct 17, 2014 | 3.525 | 3.630 | 3.525 | 3.579 | 1,498,713 | +0.06(+1.62%) |
Oct 16, 2014 | 3.357 | 3.522 | 3.320 | 3.522 | 2,125,521 | +0.12(+3.66%) |
Oct 15, 2014 | 3.499 | 3.509 | 3.199 | 3.398 | 6,917,852 | -0.10(-2.98%) |
Oct 14, 2014 | 3.525 | 3.562 | 3.499 | 3.502 | 1,664,259 | -0.02(-0.57%) |
Oct 13, 2014 | 3.566 | 3.596 | 3.519 | 3.522 | 1,297,766 | -0.03(-0.85%) |
Oct 10, 2014 | 3.613 | 3.623 | 3.552 | 3.552 | 1,443,436 | -0.07(-1.86%) |
Oct 09, 2014 | 3.626 | 3.636 | 3.610 | 3.620 | 890,300 | -0.01(-0.19%) |
Oct 08, 2014 | 3.630 | 3.640 | 3.583 | 3.626 | 1,788,345 | -0.02(-0.46%) |
Oct 07, 2014 | 3.653 | 3.684 | 3.640 | 3.643 | 885,621 | -0.02(-0.64%) |
Oct 06, 2014 | 3.680 | 3.687 | 3.657 | 3.667 | 1,007,260 | +0.00(+0.00%) |
Oct 03, 2014 | 3.694 | 3.700 | 3.650 | 3.667 | 1,301,333 | -0.01(-0.37%) |
Oct 02, 2014 | 3.687 | 3.714 | 3.657 | 3.680 | 1,450,324 | -0.00(-0.09%) |
Oct 01, 2014 | 3.684 | 3.684 | 3.640 | 3.684 | 1,781,195 | +0.01(+0.37%) |
Sep 30, 2014 | 3.737 | 3.747 | 3.670 | 3.670 | 1,849,799 | -0.05(-1.36%) |
Sep 29, 2014 | 3.731 | 3.764 | 3.717 | 3.721 | 1,532,893 | -0.04(-1.16%) |
Sep 26, 2014 | 3.747 | 3.769 | 3.704 | 3.764 | 1,854,032 | +0.02(+0.63%) |
Sep 25, 2014 | 3.717 | 3.751 | 3.714 | 3.741 | 2,788,025 | +0.00(+0.00%) |
Sep 24, 2014 | 3.697 | 3.781 | 3.673 | 3.741 | 6,454,973 | +0.03(+0.82%) |
Sep 23, 2014 | 3.684 | 3.737 | 3.681 | 3.710 | 2,573,281 | +0.03(+0.80%) |
Sep 22, 2014 | 3.720 | 3.720 | 3.674 | 3.681 | 1,836,367 | -0.03(-0.80%) |
Sep 19, 2014 | 3.773 | 3.773 | 3.697 | 3.710 | 2,915,789 | -0.05(-1.22%) |
Sep 18, 2014 | 3.769 | 3.789 | 3.756 | 3.756 | 1,464,027 | +0.00(+0.09%) |
Sep 17, 2014 | 3.747 | 3.786 | 3.738 | 3.753 | 1,567,124 | +0.01(+0.18%) |
Sep 16, 2014 | 3.763 | 3.779 | 3.747 | 3.747 | 1,250,998 | -0.03(-0.87%) |
Sep 15, 2014 | 3.802 | 3.802 | 3.740 | 3.779 | 2,832,843 | +0.00(+0.00%) |
Sep 12, 2014 | 3.766 | 3.786 | 3.756 | 3.779 | 1,912,604 | -0.00(-0.09%) |
Sep 11, 2014 | 3.802 | 3.809 | 3.776 | 3.783 | 2,233,480 | -0.02(-0.52%) |
Sep 10, 2014 | 3.806 | 3.809 | 3.783 | 3.802 | 1,906,767 | +0.01(+0.26%) |
Sep 09, 2014 | 3.789 | 3.815 | 3.776 | 3.792 | 2,136,573 | -0.01(-0.17%) |
Sep 08, 2014 | 3.763 | 3.819 | 3.763 | 3.799 | 6,721,944 | +0.06(+1.49%) |
Sep 05, 2014 | 3.750 | 3.799 | 3.701 | 3.743 | 25,056,610 | -0.15(-3.79%) |
Sep 04, 2014 | 3.891 | 3.904 | 3.891 | 3.891 | 1,238,184 | +0.02(+0.51%) |
Sep 03, 2014 | 3.917 | 3.930 | 3.868 | 3.871 | 1,241,887 | -0.04(-0.92%) |
Sep 02, 2014 | 3.920 | 3.920 | 3.888 | 3.907 | 1,159,926 | +0.00(+0.08%) |
Aug 29, 2014 | 3.884 | 3.904 | 3.904 | 3.904 | 966,567 | +0.03(+0.76%) |
Aug 28, 2014 | 3.855 | 3.886 | 3.845 | 3.874 | 884,035 | +0.02(+0.60%) |
Aug 27, 2014 | 3.868 | 3.888 | 3.838 | 3.852 | 1,472,803 | +0.00(+0.09%) |
Aug 26, 2014 | 3.901 | 3.901 | 3.848 | 3.848 | 1,828,960 | -0.04(-0.93%) |
Aug 25, 2014 | 3.865 | 3.904 | 3.848 | 3.884 | 2,813,142 | +0.03(+0.85%) |
Aug 22, 2014 | 3.865 | 3.865 | 3.835 | 3.852 | 1,041,520 | -0.01(-0.25%) |
Aug 21, 2014 | 3.855 | 3.865 | 3.838 | 3.861 | 1,198,601 | +0.01(+0.17%) |
Aug 20, 2014 | 3.855 | 3.868 | 3.835 | 3.855 | 1,316,853 | +0.01(+0.26%) |
Aug 19, 2014 | 3.855 | 3.868 | 3.838 | 3.845 | 812,029 | -0.01(-0.34%) |
Aug 18, 2014 | 3.855 | 3.865 | 3.842 | 3.858 | 1,202,636 | +0.01(+0.26%) |
Aug 15, 2014 | 3.845 | 3.853 | 3.825 | 3.848 | 1,069,350 | +0.02(+0.43%) |
Aug 14, 2014 | 3.822 | 3.838 | 3.794 | 3.832 | 1,097,021 | +0.02(+0.60%) |
Aug 13, 2014 | 3.825 | 3.835 | 3.783 | 3.809 | 1,087,365 | +0.00(+0.00%) |
Aug 12, 2014 | 3.812 | 3.838 | 3.802 | 3.809 | 1,034,909 | -0.01(-0.17%) |
Aug 11, 2014 | 3.773 | 3.822 | 3.743 | 3.815 | 1,176,986 | +0.04(+1.13%) |
Aug 08, 2014 | 3.730 | 3.769 | 3.720 | 3.773 | 1,239,354 | +0.05(+1.23%) |
Aug 07, 2014 | 3.704 | 3.743 | 3.701 | 3.727 | 1,513,099 | +0.04(+0.98%) |
Aug 06, 2014 | 3.609 | 3.727 | 3.609 | 3.691 | 1,757,484 | +0.07(+1.90%) |
Aug 05, 2014 | 3.697 | 3.724 | 3.622 | 3.622 | 1,533,793 | -0.09(-2.39%) |
Aug 04, 2014 | 3.694 | 3.717 | 3.681 | 3.710 | 1,064,747 | +0.03(+0.80%) |
Aug 01, 2014 | 3.642 | 3.684 | 3.638 | 3.681 | 1,646,730 | +0.03(+0.81%) |
Jul 31, 2014 | 3.727 | 3.727 | 3.651 | 3.651 | 1,594,582 | -0.08(-2.20%) |
Jul 30, 2014 | 3.769 | 3.786 | 3.727 | 3.733 | 952,112 | -0.02(-0.52%) |
Jul 29, 2014 | 3.812 | 3.812 | 3.753 | 3.753 | 2,100,023 | -0.05(-1.29%) |
Jul 28, 2014 | 3.806 | 3.807 | 3.763 | 3.802 | 1,319,877 | +0.01(+0.17%) |
Jul 25, 2014 | 3.776 | 3.806 | 3.766 | 3.796 | 1,277,471 | +0.03(+0.70%) |
Jul 24, 2014 | 3.766 | 3.779 | 3.760 | 3.769 | 673,408 | +0.00(+0.09%) |
Jul 23, 2014 | 3.756 | 3.776 | 3.753 | 3.766 | 806,457 | +0.02(+0.44%) |
Jul 22, 2014 | 3.763 | 3.773 | 3.750 | 3.750 | 953,152 | -0.00(-0.09%) |
Jul 21, 2014 | 3.747 | 3.773 | 3.740 | 3.753 | 776,490 | +0.00(+0.00%) |
Jul 18, 2014 | 3.727 | 3.763 | 3.720 | 3.753 | 678,819 | +0.03(+0.88%) |
Jul 17, 2014 | 3.766 | 3.776 | 3.720 | 3.720 | 1,311,141 | -0.05(-1.39%) |
Jul 16, 2014 | 3.786 | 3.786 | 3.760 | 3.773 | 959,760 | -0.00(-0.09%) |
Jul 15, 2014 | 3.769 | 3.796 | 3.760 | 3.776 | 934,655 | +0.00(+0.00%) |
Jul 14, 2014 | 3.786 | 3.796 | 3.776 | 3.776 | 890,354 | +0.01(+0.35%) |
Jul 11, 2014 | 3.773 | 3.802 | 3.758 | 3.763 | 956,197 | -0.02(-0.43%) |
Jul 10, 2014 | 3.792 | 3.792 | 3.760 | 3.779 | 1,112,841 | -0.04(-1.07%) |
Jul 09, 2014 | 3.789 | 3.835 | 3.784 | 3.820 | 1,610,506 | +0.04(+1.00%) |
Jul 08, 2014 | 3.763 | 3.783 | 3.724 | 3.783 | 2,583,644 | +0.02(+0.61%) |
Jul 07, 2014 | 3.773 | 3.789 | 3.730 | 3.760 | 2,119,232 | +0.00(+0.09%) |
Jul 03, 2014 | 3.783 | 3.756 | 3.756 | 3.756 | 1,376,542 | -0.03(-0.69%) |
Jul 02, 2014 | 3.799 | 3.809 | 3.763 | 3.783 | 1,700,606 | -0.01(-0.17%) |
Jul 01, 2014 | 3.796 | 3.825 | 3.779 | 3.789 | 3,064,688 | +0.03(+0.79%) |
Jun 30, 2014 | 3.769 | 3.789 | 3.732 | 3.760 | 2,962,413 | -0.01(-0.26%) |
Jun 27, 2014 | 3.753 | 3.806 | 3.724 | 3.769 | 36,849,940 | +0.03(+0.70%) |
Jun 26, 2014 | 3.665 | 3.750 | 3.663 | 3.743 | 6,168,645 | +0.10(+2.61%) |
Jun 25, 2014 | 3.622 | 3.661 | 3.612 | 3.648 | 1,814,274 | +0.02(+0.63%) |
Jun 24, 2014 | 3.632 | 3.681 | 3.619 | 3.625 | 2,739,234 | -0.01(-0.36%) |
Jun 23, 2014 | 3.632 | 3.658 | 3.628 | 3.638 | 2,415,463 | +0.01(+0.18%) |
Jun 20, 2014 | 3.651 | 3.655 | 3.625 | 3.632 | 2,203,946 | -0.01(-0.18%) |
Jun 19, 2014 | 3.645 | 3.645 | 3.596 | 3.638 | 1,693,531 | +0.00(+0.09%) |
Jun 18, 2014 | 3.628 | 3.661 | 3.609 | 3.635 | 1,668,905 | +0.01(+0.27%) |
Jun 17, 2014 | 3.628 | 3.655 | 3.605 | 3.625 | 2,498,397 | +0.02(+0.64%) |
Jun 16, 2014 | 3.615 | 3.631 | 3.583 | 3.602 | 1,998,557 | +0.00(+0.09%) |
Jun 13, 2014 | 3.599 | 3.641 | 3.564 | 3.599 | 1,995,709 | +0.02(+0.45%) |
Jun 12, 2014 | 3.593 | 3.596 | 3.554 | 3.583 | 1,905,972 | -0.00(-0.09%) |
Jun 11, 2014 | 3.602 | 3.644 | 3.577 | 3.586 | 1,092,875 | -0.02(-0.44%) |
Jun 10, 2014 | 3.615 | 3.621 | 3.599 | 3.602 | 1,121,645 | +0.03(+0.81%) |
Jun 06, 2014 | 3.548 | 3.573 | 3.538 | 3.573 | 1,443,539 | +0.04(+1.27%) |
Jun 05, 2014 | 3.522 | 3.532 | 3.481 | 3.529 | 1,129,613 | +0.02(+0.64%) |
Jun 04, 2014 | 3.554 | 3.554 | 3.493 | 3.506 | 1,431,976 | -0.04(-0.99%) |
Jun 03, 2014 | 3.513 | 3.541 | 3.481 | 3.541 | 1,713,661 | +0.02(+0.64%) |