Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.506 | 3.515 | 3.430 | 3.430 | 3,624 | -0.01(-0.28%) |
Jun 29, 2015 | 3.496 | 3.514 | 3.439 | 3.439 | 2,235 | -0.06(-1.63%) |
Jun 25, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 14 | +0.00(+0.00%) |
Jun 24, 2015 | 3.373 | 3.515 | 3.354 | 3.496 | 2,937 | +0.00(+0.00%) |
Jun 23, 2015 | 3.364 | 3.515 | 3.364 | 3.496 | 4,128 | -0.02(-0.54%) |
Jun 22, 2015 | 3.401 | 3.515 | 3.364 | 3.515 | 1,544 | +0.01(+0.27%) |
Jun 19, 2015 | 3.487 | 3.525 | 3.439 | 3.506 | 19,902 | +0.02(+0.54%) |
Jun 18, 2015 | 3.411 | 3.534 | 3.326 | 3.487 | 8,930 | +0.01(+0.27%) |
Jun 17, 2015 | 3.458 | 3.506 | 3.316 | 3.477 | 7,143 | +0.02(+0.55%) |
Jun 16, 2015 | 3.411 | 3.563 | 3.411 | 3.458 | 9,060 | -0.08(-2.14%) |
Jun 15, 2015 | 3.240 | 3.572 | 3.240 | 3.534 | 39,666 | -0.02(-0.53%) |
Jun 12, 2015 | 3.534 | 3.600 | 3.345 | 3.553 | 1,372 | +0.08(+2.18%) |
Jun 11, 2015 | 3.657 | 3.657 | 3.345 | 3.477 | 10,159 | -0.01(-0.27%) |
Jun 10, 2015 | 3.676 | 3.676 | 3.430 | 3.487 | 4,583 | -0.09(-2.39%) |
Jun 09, 2015 | 3.676 | 3.676 | 3.544 | 3.572 | 3,192 | +0.05(+1.34%) |
Jun 08, 2015 | 3.430 | 3.648 | 3.420 | 3.525 | 4,362 | -0.09(-2.62%) |
Jun 05, 2015 | 3.619 | 3.619 | 3.477 | 3.619 | 4,191 | -0.03(-0.78%) |
Jun 04, 2015 | 3.667 | 3.667 | 3.458 | 3.648 | 1,652 | -0.02(-0.52%) |
Jun 03, 2015 | 3.439 | 3.674 | 3.439 | 3.667 | 2,172 | -0.01(-0.26%) |
Jun 02, 2015 | 3.686 | 3.695 | 3.515 | 3.676 | 6,438 | +0.09(+2.65%) |
Jun 01, 2015 | 3.610 | 3.676 | 3.474 | 3.581 | 3,819 | -0.02(-0.53%) |
May 29, 2015 | 3.212 | 3.761 | 3.212 | 3.600 | 32,483 | +0.47(+15.15%) |
May 28, 2015 | 3.032 | 3.202 | 3.028 | 3.127 | 17,108 | +0.16(+5.43%) |
May 27, 2015 | 3.022 | 3.098 | 2.928 | 2.966 | 25,626 | -0.13(-4.28%) |
May 26, 2015 | 3.221 | 3.221 | 2.994 | 3.098 | 13,277 | -0.12(-3.82%) |
May 22, 2015 | 3.212 | 3.221 | 3.221 | 3.221 | 4,010 | +0.00(+0.00%) |
May 21, 2015 | 3.292 | 3.292 | 3.127 | 3.221 | 6,618 | -0.10(-3.13%) |
May 20, 2015 | 3.327 | 3.401 | 3.202 | 3.326 | 9,778 | -0.09(-2.50%) |
May 19, 2015 | 3.430 | 3.458 | 3.411 | 3.411 | 2,744 | -0.09(-2.44%) |
May 18, 2015 | 3.364 | 3.515 | 3.326 | 3.496 | 5,173 | +0.08(+2.22%) |
May 15, 2015 | 3.610 | 3.610 | 3.382 | 3.420 | 4,774 | -0.10(-2.96%) |
May 14, 2015 | 3.629 | 3.629 | 3.507 | 3.525 | 3,276 | -0.07(-1.85%) |
May 13, 2015 | 3.591 | 3.615 | 3.553 | 3.591 | 2,617 | -0.06(-1.56%) |
May 12, 2015 | 3.686 | 3.686 | 3.600 | 3.648 | 4,990 | +0.05(+1.32%) |
May 11, 2015 | 3.600 | 3.724 | 3.591 | 3.600 | 6,192 | -0.12(-3.31%) |
May 08, 2015 | 3.695 | 3.752 | 3.648 | 3.724 | 6,094 | -0.03(-0.76%) |
May 07, 2015 | 3.686 | 3.752 | 3.686 | 3.752 | 1,036 | -0.01(-0.25%) |
May 06, 2015 | 3.714 | 3.761 | 3.676 | 3.761 | 4,241 | +0.01(+0.25%) |
May 05, 2015 | 3.752 | 3.752 | 3.676 | 3.752 | 6,238 | +0.00(+0.00%) |
Apr 30, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 7 | +0.00(+0.00%) |
Apr 29, 2015 | 3.699 | 3.752 | 3.699 | 3.752 | 328 | -0.01(-0.25%) |
Apr 28, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,286 | +0.00(+0.00%) |
Apr 27, 2015 | 3.752 | 3.761 | 3.752 | 3.761 | 1,355 | +0.01(+0.25%) |
Apr 24, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 957 | +0.00(+0.00%) |
Apr 23, 2015 | 3.724 | 3.752 | 3.724 | 3.752 | 966 | +0.00(+0.00%) |
Apr 22, 2015 | 3.752 | 3.752 | 3.752 | 3.752 | 158 | +0.00(+0.00%) |
Apr 21, 2015 | 3.704 | 3.752 | 3.704 | 3.752 | 706 | -0.01(-0.25%) |
Apr 20, 2015 | 3.761 | 3.761 | 3.761 | 3.761 | 149 | +0.01(+0.25%) |
Apr 17, 2015 | 3.743 | 3.752 | 3.743 | 3.752 | 529 | -0.01(-0.25%) |
Apr 16, 2015 | 3.761 | 3.761 | 3.761 | 3.761 | 118 | -0.01(-0.25%) |
Apr 15, 2015 | 3.724 | 3.790 | 3.724 | 3.771 | 1,921 | -0.02(-0.50%) |
Apr 13, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 2,533 | +0.00(+0.00%) |
Apr 10, 2015 | 3.780 | 3.790 | 3.771 | 3.790 | 4,618 | +0.01(+0.25%) |
Apr 09, 2015 | 3.751 | 3.780 | 3.751 | 3.780 | 948 | +0.02(+0.50%) |
Apr 08, 2015 | 3.714 | 3.761 | 3.714 | 3.761 | 3,146 | +0.05(+1.27%) |
Apr 07, 2015 | 3.733 | 3.761 | 3.714 | 3.714 | 1,618 | -0.02(-0.50%) |
Apr 06, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 332 | +0.00(+0.00%) |
Apr 02, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 106 | -0.02(-0.50%) |
Apr 01, 2015 | 3.733 | 3.752 | 3.733 | 3.752 | 753 | -0.05(-1.24%) |
Mar 31, 2015 | 3.818 | 3.818 | 3.790 | 3.799 | 7,874 | +0.00(+0.00%) |
Mar 30, 2015 | 3.733 | 3.799 | 3.714 | 3.799 | 2,743 | +0.07(+1.77%) |
Mar 27, 2015 | 3.733 | 3.733 | 3.733 | 3.733 | 108 | -0.06(-1.49%) |
Mar 26, 2015 | 3.747 | 3.790 | 3.743 | 3.790 | 963 | +0.08(+2.03%) |
Mar 25, 2015 | 3.818 | 3.818 | 3.714 | 3.714 | 1,208 | -0.10(-2.71%) |
Mar 24, 2015 | 3.780 | 3.818 | 3.780 | 3.818 | 1,965 | +0.00(+0.00%) |
Mar 23, 2015 | 3.714 | 3.818 | 3.714 | 3.818 | 2,990 | +0.09(+2.53%) |
Mar 20, 2015 | 3.752 | 3.846 | 3.691 | 3.724 | 7,999 | -0.08(-1.98%) |
Mar 19, 2015 | 3.771 | 3.809 | 3.752 | 3.799 | 5,894 | -0.01(-0.25%) |
Mar 18, 2015 | 3.790 | 3.818 | 3.790 | 3.809 | 1,029 | +0.02(+0.50%) |
Mar 17, 2015 | 3.771 | 3.790 | 3.771 | 3.790 | 9,440 | +0.00(+0.00%) |
Mar 16, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 1,099 | +0.00(+0.00%) |
Mar 13, 2015 | 3.790 | 3.790 | 3.790 | 3.790 | 1,346 | +0.03(+0.75%) |
Mar 12, 2015 | 3.790 | 3.790 | 3.752 | 3.761 | 4,344 | +0.07(+1.79%) |
Mar 11, 2015 | 3.790 | 3.818 | 3.677 | 3.696 | 4,878 | -0.08(-2.24%) |
Mar 10, 2015 | 3.790 | 3.790 | 3.780 | 3.780 | 1,229 | +0.00(+0.00%) |
Mar 09, 2015 | 3.743 | 3.790 | 3.743 | 3.780 | 1,512 | +0.04(+1.01%) |
Mar 06, 2015 | 3.790 | 3.790 | 3.714 | 3.743 | 4,310 | -0.01(-0.25%) |
Mar 05, 2015 | 3.761 | 3.761 | 3.752 | 3.752 | 1,291 | +0.05(+1.32%) |
Mar 04, 2015 | 3.827 | 3.827 | 3.703 | 3.703 | 642 | -0.09(-2.43%) |
Mar 03, 2015 | 3.790 | 3.846 | 3.705 | 3.795 | 4,282 | +0.01(+0.15%) |
Mar 02, 2015 | 3.790 | 3.790 | 3.746 | 3.790 | 1,843 | +0.02(+0.50%) |
Feb 27, 2015 | 3.790 | 3.799 | 3.702 | 3.771 | 2,718 | -0.02(-0.50%) |
Feb 26, 2015 | 3.724 | 3.790 | 3.686 | 3.790 | 2,529 | +0.00(+0.00%) |
Feb 24, 2015 | 3.714 | 3.790 | 3.790 | 3.790 | 96 | +0.01(+0.25%) |
Feb 23, 2015 | 3.761 | 3.780 | 3.761 | 3.780 | 1,935 | +0.02(+0.50%) |
Feb 20, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 791 | +0.08(+2.31%) |
Feb 19, 2015 | 3.686 | 3.733 | 3.611 | 3.677 | 8,838 | -0.08(-2.26%) |
Feb 18, 2015 | 3.636 | 3.761 | 3.636 | 3.761 | 847 | +0.08(+2.05%) |
Feb 17, 2015 | 3.743 | 3.780 | 3.640 | 3.686 | 5,400 | -0.05(-1.26%) |
Feb 13, 2015 | 3.743 | 3.733 | 3.733 | 3.733 | 2,439 | -0.01(-0.25%) |
Feb 12, 2015 | 3.752 | 3.752 | 3.743 | 3.743 | 1,166 | +0.01(+0.25%) |
Feb 11, 2015 | 3.601 | 3.752 | 3.601 | 3.733 | 5,763 | -0.02(-0.50%) |
Feb 09, 2015 | 3.743 | 3.752 | 3.752 | 3.752 | 4,136 | -0.01(-0.25%) |
Feb 06, 2015 | 3.761 | 3.761 | 3.639 | 3.761 | 3,654 | -0.00(-0.00%) |
Feb 05, 2015 | 3.771 | 3.790 | 3.761 | 3.761 | 1,094 | +0.02(+0.50%) |
Feb 04, 2015 | 3.761 | 3.771 | 3.743 | 3.743 | 2,607 | +0.06(+1.50%) |
Feb 03, 2015 | 3.677 | 3.761 | 3.677 | 3.687 | 555 | -0.07(-1.97%) |
Feb 02, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 530 | +0.00(+0.00%) |
Jan 30, 2015 | 3.573 | 3.573 | 3.573 | 3.761 | 4,493 | +0.08(+2.31%) |
Jan 29, 2015 | 3.677 | 3.677 | 3.677 | 3.677 | 424 | -0.09(-2.50%) |
Jan 28, 2015 | 3.680 | 3.771 | 3.680 | 3.771 | 2,750 | +0.01(+0.25%) |
Jan 27, 2015 | 3.743 | 3.761 | 3.743 | 3.761 | 742 | +0.11(+3.10%) |
Jan 26, 2015 | 3.733 | 3.761 | 3.648 | 3.648 | 1,508 | -0.01(-0.26%) |
Jan 23, 2015 | 3.630 | 3.658 | 3.630 | 3.658 | 1,378 | -0.11(-3.00%) |
Jan 22, 2015 | 3.601 | 3.771 | 3.601 | 3.771 | 7,297 | +0.01(+0.25%) |
Jan 20, 2015 | 3.601 | 3.761 | 3.761 | 3.761 | 35 | -0.01(-0.25%) |
Jan 16, 2015 | 3.752 | 3.771 | 3.592 | 3.771 | 1,219 | +0.06(+1.52%) |
Jan 15, 2015 | 3.677 | 3.771 | 3.582 | 3.714 | 8,989 | -0.06(-1.50%) |
Jan 14, 2015 | 3.667 | 3.771 | 3.667 | 3.771 | 233 | +0.00(+0.00%) |
Jan 13, 2015 | 3.686 | 3.771 | 3.686 | 3.771 | 1,390 | +0.00(+0.00%) |
Jan 12, 2015 | 3.771 | 3.771 | 3.771 | 3.771 | 1,089 | -0.00(-0.00%) |
Jan 09, 2015 | 3.724 | 3.780 | 3.714 | 3.771 | 3,872 | +0.05(+1.27%) |
Jan 08, 2015 | 3.696 | 3.724 | 3.691 | 3.724 | 2,333 | +0.03(+0.77%) |
Jan 07, 2015 | 3.676 | 3.696 | 3.648 | 3.696 | 1,576 | +0.00(+0.00%) |
Jan 06, 2015 | 3.724 | 3.724 | 3.535 | 3.696 | 10,334 | -0.08(-2.24%) |
Jan 05, 2015 | 3.677 | 3.780 | 3.677 | 3.780 | 14,560 | -0.02(-0.50%) |
Jan 02, 2015 | 3.761 | 3.799 | 3.752 | 3.799 | 12,138 | +0.00(+0.00%) |
Dec 31, 2014 | 3.724 | 3.799 | 3.799 | 3.799 | 6,576 | +0.09(+2.54%) |
Dec 30, 2014 | 3.653 | 3.724 | 3.639 | 3.705 | 5,079 | +0.03(+0.77%) |
Dec 29, 2014 | 3.639 | 3.677 | 3.564 | 3.677 | 3,340 | +0.00(+0.00%) |
Dec 26, 2014 | 3.667 | 3.677 | 3.573 | 3.677 | 5,875 | +0.00(+0.00%) |
Dec 24, 2014 | 3.639 | 3.677 | 3.677 | 3.677 | 1,909 | +0.00(+0.00%) |
Dec 23, 2014 | 3.620 | 3.677 | 3.583 | 3.677 | 3,857 | +0.00(+0.00%) |
Dec 22, 2014 | 3.658 | 3.677 | 3.658 | 3.677 | 3,059 | +0.02(+0.52%) |
Dec 19, 2014 | 3.592 | 3.658 | 3.592 | 3.658 | 2,937 | +0.01(+0.26%) |
Dec 18, 2014 | 3.611 | 3.658 | 3.611 | 3.648 | 7,041 | +0.04(+1.04%) |
Dec 17, 2014 | 3.611 | 3.611 | 3.611 | 3.611 | 1,131 | +0.00(+0.00%) |
Dec 16, 2014 | 3.598 | 3.611 | 3.598 | 3.611 | 3,763 | -0.05(-1.29%) |
Dec 15, 2014 | 3.630 | 3.658 | 3.554 | 3.658 | 2,810 | +0.00(+0.00%) |
Dec 12, 2014 | 3.658 | 3.658 | 3.582 | 3.658 | 1,750 | +0.00(+0.00%) |
Dec 11, 2014 | 3.611 | 3.658 | 3.450 | 3.658 | 8,617 | +0.01(+0.26%) |
Dec 10, 2014 | 3.601 | 3.658 | 3.592 | 3.648 | 4,368 | -0.01(-0.26%) |
Dec 09, 2014 | 3.648 | 3.658 | 3.582 | 3.658 | 2,194 | +0.00(+0.00%) |
Dec 08, 2014 | 3.658 | 3.658 | 3.564 | 3.658 | 2,414 | +0.00(+0.00%) |
Dec 05, 2014 | 3.648 | 3.658 | 3.648 | 3.658 | 1,772 | +0.00(+0.00%) |
Dec 04, 2014 | 3.620 | 3.658 | 3.535 | 3.658 | 6,976 | +0.03(+0.84%) |
Dec 03, 2014 | 3.627 | 3.627 | 3.627 | 3.627 | 1,149 | -0.00(-0.06%) |
Dec 02, 2014 | 3.573 | 3.630 | 3.450 | 3.630 | 7,564 | +0.00(+0.00%) |
Dec 01, 2014 | 3.630 | 3.630 | 3.610 | 3.630 | 2,546 | +0.00(+0.00%) |
Nov 28, 2014 | 3.601 | 3.630 | 3.601 | 3.630 | 4,212 | +0.03(+0.79%) |
Nov 25, 2014 | 3.592 | 3.601 | 3.601 | 3.601 | 1,697 | +0.00(+0.00%) |
Nov 24, 2014 | 3.479 | 3.601 | 3.469 | 3.601 | 9,275 | +0.00(+0.00%) |
Nov 21, 2014 | 3.658 | 3.658 | 3.498 | 3.601 | 6,447 | -0.04(-1.04%) |
Nov 20, 2014 | 3.602 | 3.639 | 3.507 | 3.639 | 3,882 | -0.02(-0.52%) |
Nov 19, 2014 | 3.630 | 3.658 | 3.592 | 3.658 | 5,038 | +0.01(+0.26%) |
Nov 18, 2014 | 3.625 | 3.648 | 3.625 | 3.648 | 1,270 | +0.02(+0.52%) |
Nov 17, 2014 | 3.600 | 3.658 | 3.593 | 3.630 | 3,215 | -0.03(-0.77%) |
Nov 14, 2014 | 3.593 | 3.658 | 3.592 | 3.658 | 1,598 | -0.01(-0.26%) |
Nov 13, 2014 | 3.635 | 3.667 | 3.630 | 3.667 | 6,788 | +0.00(+0.00%) |
Nov 12, 2014 | 3.639 | 3.667 | 3.573 | 3.667 | 3,843 | +0.03(+0.78%) |
Nov 11, 2014 | 3.536 | 3.639 | 3.358 | 3.639 | 3,636 | +0.10(+2.92%) |
Nov 10, 2014 | 3.470 | 3.639 | 3.470 | 3.536 | 7,229 | +0.05(+1.34%) |
Nov 06, 2014 | 3.442 | 3.489 | 3.489 | 3.489 | 6,077 | -0.08(-2.11%) |
Nov 05, 2014 | 3.536 | 3.583 | 3.283 | 3.564 | 22,284 | +0.05(+1.33%) |
Nov 04, 2014 | 3.564 | 3.601 | 3.470 | 3.517 | 21,449 | -0.08(-2.34%) |
Nov 03, 2014 | 3.630 | 3.667 | 3.489 | 3.601 | 15,951 | -0.01(-0.26%) |
Oct 31, 2014 | 3.620 | 3.686 | 3.601 | 3.611 | 9,407 | -0.01(-0.26%) |
Oct 30, 2014 | 3.695 | 3.705 | 3.611 | 3.620 | 6,050 | -0.06(-1.53%) |
Oct 29, 2014 | 3.620 | 3.676 | 3.545 | 3.676 | 6,574 | -0.03(-0.76%) |
Oct 28, 2014 | 3.611 | 3.705 | 3.611 | 3.705 | 1,402 | +0.11(+3.13%) |
Oct 27, 2014 | 3.705 | 3.705 | 3.592 | 3.592 | 1,347 | -0.11(-3.04%) |
Oct 24, 2014 | 3.592 | 3.705 | 3.592 | 3.705 | 2,442 | +0.11(+3.03%) |
Oct 23, 2014 | 3.676 | 3.676 | 3.592 | 3.596 | 5,441 | -0.11(-2.94%) |
Oct 22, 2014 | 3.686 | 3.705 | 3.592 | 3.705 | 3,454 | +0.01(+0.25%) |
Oct 21, 2014 | 3.697 | 3.697 | 3.583 | 3.695 | 3,434 | +0.00(+0.00%) |
Oct 20, 2014 | 3.676 | 3.695 | 3.573 | 3.695 | 2,027 | +0.02(+0.51%) |
Oct 17, 2014 | 3.642 | 3.695 | 3.536 | 3.676 | 6,073 | -0.02(-0.51%) |
Oct 16, 2014 | 3.601 | 3.695 | 3.601 | 3.695 | 2,457 | +0.00(+0.00%) |
Oct 15, 2014 | 3.545 | 3.714 | 3.536 | 3.695 | 4,432 | +0.06(+1.55%) |
Oct 14, 2014 | 3.611 | 3.639 | 3.493 | 3.639 | 3,047 | +0.03(+0.95%) |
Oct 13, 2014 | 3.742 | 3.742 | 3.605 | 3.605 | 2,629 | -0.15(-3.91%) |
Oct 10, 2014 | 3.751 | 3.751 | 3.742 | 3.751 | 1,077 | +0.00(+0.00%) |
Oct 09, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 1,283 | -0.00(-0.00%) |
Oct 08, 2014 | 3.658 | 3.751 | 3.620 | 3.751 | 4,318 | +0.00(+0.00%) |
Oct 07, 2014 | 3.705 | 3.751 | 3.583 | 3.751 | 2,819 | +0.00(+0.00%) |
Oct 03, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 2,452 | +0.00(+0.00%) |
Oct 02, 2014 | 3.648 | 3.751 | 3.639 | 3.751 | 959 | +0.00(+0.00%) |
Oct 01, 2014 | 3.751 | 3.751 | 3.751 | 3.751 | 286 | +0.02(+0.50%) |
Sep 30, 2014 | 3.733 | 3.733 | 3.723 | 3.733 | 2,218 | +0.00(+0.00%) |
Sep 29, 2014 | 3.695 | 3.733 | 3.583 | 3.733 | 10,126 | +0.08(+2.05%) |
Sep 26, 2014 | 3.508 | 3.676 | 3.508 | 3.658 | 7,383 | +0.10(+2.90%) |
Sep 25, 2014 | 3.581 | 3.589 | 3.545 | 3.555 | 3,362 | +0.03(+0.80%) |
Sep 24, 2014 | 3.639 | 3.695 | 3.526 | 3.526 | 11,627 | -0.03(-0.79%) |
Sep 23, 2014 | 3.583 | 3.710 | 3.526 | 3.555 | 4,959 | -0.10(-2.82%) |
Sep 22, 2014 | 3.517 | 3.695 | 3.470 | 3.658 | 4,420 | +0.25(+7.44%) |
Sep 19, 2014 | 3.639 | 3.658 | 3.404 | 3.404 | 9,047 | -0.25(-6.92%) |
Sep 18, 2014 | 3.770 | 3.770 | 3.648 | 3.658 | 3,978 | -0.11(-2.98%) |
Sep 17, 2014 | 3.705 | 3.770 | 3.705 | 3.770 | 1,713 | +0.07(+1.77%) |
Sep 16, 2014 | 3.705 | 3.705 | 3.676 | 3.705 | 3,796 | +0.01(+0.25%) |
Sep 15, 2014 | 3.714 | 3.742 | 3.639 | 3.695 | 5,805 | +0.01(+0.25%) |
Sep 12, 2014 | 3.742 | 3.742 | 3.686 | 3.686 | 2,483 | -0.06(-1.50%) |
Sep 11, 2014 | 3.808 | 3.817 | 3.686 | 3.742 | 2,211 | -0.08(-1.97%) |
Sep 10, 2014 | 3.817 | 3.817 | 3.695 | 3.817 | 3,610 | +0.00(+0.00%) |
Sep 09, 2014 | 3.693 | 3.817 | 3.693 | 3.817 | 2,806 | +0.00(+0.00%) |
Sep 08, 2014 | 3.817 | 3.817 | 3.747 | 3.817 | 944 | +0.00(+0.00%) |
Sep 05, 2014 | 3.714 | 3.817 | 3.714 | 3.817 | 2,055 | +0.04(+0.99%) |
Sep 04, 2014 | 3.808 | 3.808 | 3.780 | 3.780 | 1,727 | -0.03(-0.74%) |
Sep 03, 2014 | 3.723 | 3.817 | 3.695 | 3.808 | 5,018 | +0.04(+1.00%) |
Sep 02, 2014 | 3.798 | 3.836 | 3.723 | 3.770 | 7,755 | -0.06(-1.47%) |
Aug 29, 2014 | 3.827 | 3.827 | 3.827 | 3.827 | 7,037 | -0.06(-1.45%) |
Aug 28, 2014 | 3.873 | 3.883 | 3.873 | 3.883 | 1,471 | +0.12(+3.24%) |
Aug 27, 2014 | 3.873 | 3.873 | 3.761 | 3.761 | 7,006 | -0.10(-2.67%) |
Aug 26, 2014 | 3.874 | 3.892 | 3.864 | 3.864 | 3,390 | -0.03(-0.72%) |
Aug 25, 2014 | 3.817 | 3.892 | 3.803 | 3.892 | 746 | +0.00(+0.00%) |
Aug 22, 2014 | 3.902 | 3.911 | 3.883 | 3.892 | 4,381 | -0.02(-0.48%) |
Aug 21, 2014 | 3.902 | 3.911 | 3.817 | 3.911 | 6,064 | +0.00(+0.00%) |
Aug 20, 2014 | 3.911 | 3.911 | 3.845 | 3.911 | 5,237 | +0.00(+0.00%) |
Aug 19, 2014 | 3.892 | 3.911 | 3.836 | 3.911 | 6,581 | +0.03(+0.90%) |
Aug 18, 2014 | 3.892 | 3.902 | 3.808 | 3.876 | 7,336 | -0.03(-0.65%) |
Aug 15, 2014 | 3.855 | 3.939 | 3.714 | 3.902 | 18,877 | -0.08(-1.89%) |
Aug 14, 2014 | 3.939 | 3.977 | 3.817 | 3.977 | 10,587 | +0.03(+0.71%) |
Aug 13, 2014 | 3.930 | 3.986 | 3.845 | 3.948 | 20,541 | +0.10(+2.68%) |
Aug 12, 2014 | 3.977 | 3.977 | 3.817 | 3.845 | 9,613 | -0.14(-3.53%) |
Aug 11, 2014 | 3.930 | 3.986 | 3.699 | 3.986 | 8,344 | +0.06(+1.43%) |
Aug 08, 2014 | 3.883 | 3.892 | 3.812 | 3.930 | 18,582 | -0.06(-1.41%) |
Aug 07, 2014 | 3.883 | 3.986 | 3.883 | 3.986 | 801 | +0.03(+0.71%) |
Aug 06, 2014 | 4.042 | 4.098 | 3.714 | 3.958 | 13,178 | -0.08(-2.09%) |
Aug 05, 2014 | 3.789 | 4.108 | 3.751 | 4.042 | 14,005 | +0.32(+8.51%) |
Aug 04, 2014 | 3.827 | 3.827 | 3.667 | 3.725 | 8,795 | -0.10(-2.65%) |
Aug 01, 2014 | 3.836 | 3.836 | 3.677 | 3.827 | 16,206 | -0.01(-0.24%) |
Jul 31, 2014 | 3.798 | 3.836 | 3.798 | 3.836 | 10,675 | +0.00(+0.00%) |
Jul 30, 2014 | 3.827 | 3.836 | 3.827 | 3.836 | 346 | +0.03(+0.74%) |
Jul 29, 2014 | 3.751 | 3.817 | 3.751 | 3.808 | 6,130 | -0.01(-0.25%) |
Jul 28, 2014 | 3.714 | 3.817 | 3.742 | 3.817 | 10,764 | +0.08(+2.01%) |
Jul 25, 2014 | 3.696 | 3.780 | 3.696 | 3.742 | 3,416 | -0.05(-1.24%) |
Jul 24, 2014 | 3.686 | 3.817 | 3.686 | 3.789 | 11,066 | +0.18(+4.94%) |
Jul 23, 2014 | 3.648 | 3.798 | 3.564 | 3.611 | 42,389 | -0.01(-0.26%) |
Jul 22, 2014 | 3.620 | 3.723 | 3.536 | 3.620 | 6,514 | -0.01(-0.26%) |
Jul 21, 2014 | 3.686 | 3.817 | 3.573 | 3.630 | 37,683 | -0.12(-3.25%) |
Jul 18, 2014 | 3.723 | 3.751 | 3.639 | 3.751 | 8,885 | +0.14(+3.90%) |
Jul 17, 2014 | 3.592 | 3.751 | 3.592 | 3.611 | 16,806 | +0.03(+0.79%) |
Jul 16, 2014 | 3.676 | 3.676 | 3.545 | 3.583 | 18,679 | -0.12(-3.29%) |
Jul 15, 2014 | 3.630 | 3.751 | 3.568 | 3.705 | 40,259 | -0.05(-1.25%) |
Jul 14, 2014 | 3.658 | 3.751 | 3.640 | 3.751 | 22,194 | +0.09(+2.56%) |
Jul 11, 2014 | 3.686 | 3.742 | 3.611 | 3.658 | 88,664 | -0.07(-1.76%) |
Jul 10, 2014 | 3.676 | 3.751 | 3.676 | 3.723 | 2,556 | +0.10(+2.85%) |
Jul 09, 2014 | 3.714 | 3.873 | 3.620 | 3.620 | 12,604 | -0.09(-2.53%) |
Jul 08, 2014 | 3.620 | 3.714 | 3.611 | 3.714 | 10,170 | +0.01(+0.25%) |
Jul 07, 2014 | 3.705 | 3.705 | 3.686 | 3.705 | 2,022 | -0.01(-0.25%) |
Jul 03, 2014 | 3.714 | 3.714 | 3.714 | 3.714 | 3,411 | +0.00(+0.00%) |
Jul 02, 2014 | 3.714 | 3.723 | 3.695 | 3.714 | 1,513 | -0.01(-0.25%) |