Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 02, 2014 | 3.554 | 3.570 | 3.516 | 3.519 | 1,511,320 | -0.02(-0.45%) |
May 30, 2014 | 3.551 | 3.551 | 3.519 | 3.535 | 3,401,141 | -0.00(-0.09%) |
May 29, 2014 | 3.554 | 3.577 | 3.525 | 3.538 | 1,928,062 | +0.01(+0.18%) |
May 28, 2014 | 3.545 | 3.552 | 3.513 | 3.532 | 1,569,468 | +0.00(+0.00%) |
May 27, 2014 | 3.554 | 3.567 | 3.521 | 3.532 | 1,978,039 | +0.01(+0.18%) |
May 23, 2014 | 3.487 | 3.525 | 3.525 | 3.525 | 1,166,889 | +0.04(+1.10%) |
May 22, 2014 | 3.452 | 3.509 | 3.452 | 3.487 | 1,163,495 | +0.04(+1.02%) |
May 21, 2014 | 3.471 | 3.471 | 3.423 | 3.452 | 1,613,905 | +0.00(+0.09%) |
May 20, 2014 | 3.471 | 3.481 | 3.439 | 3.449 | 1,815,349 | -0.02(-0.55%) |
May 19, 2014 | 3.455 | 3.484 | 3.455 | 3.468 | 1,226,941 | +0.00(+0.09%) |
May 16, 2014 | 3.452 | 3.471 | 3.429 | 3.465 | 1,189,983 | +0.03(+0.93%) |
May 15, 2014 | 3.426 | 3.450 | 3.407 | 3.433 | 1,445,868 | +0.00(+0.00%) |
May 14, 2014 | 3.452 | 3.458 | 3.423 | 3.433 | 1,626,656 | -0.01(-0.19%) |
May 13, 2014 | 3.465 | 3.468 | 3.429 | 3.439 | 1,191,105 | -0.02(-0.55%) |
May 12, 2014 | 3.375 | 3.481 | 3.369 | 3.458 | 1,730,463 | +0.08(+2.37%) |
May 09, 2014 | 3.385 | 3.404 | 3.346 | 3.378 | 2,731,747 | -0.02(-0.57%) |
May 08, 2014 | 3.423 | 3.449 | 3.375 | 3.397 | 2,430,237 | +0.05(+1.53%) |
May 07, 2014 | 3.356 | 3.381 | 3.305 | 3.346 | 2,271,677 | -0.02(-0.57%) |
May 06, 2014 | 3.385 | 3.410 | 3.353 | 3.365 | 1,652,569 | -0.03(-0.85%) |
May 05, 2014 | 3.391 | 3.407 | 3.375 | 3.394 | 1,352,620 | -0.00(-0.09%) |
May 02, 2014 | 3.404 | 3.441 | 3.394 | 3.397 | 979,427 | -0.01(-0.19%) |
May 01, 2014 | 3.407 | 3.438 | 3.385 | 3.404 | 1,344,902 | -0.02(-0.56%) |
Apr 30, 2014 | 3.417 | 3.439 | 3.394 | 3.423 | 1,212,727 | +0.01(+0.38%) |
Apr 29, 2014 | 3.391 | 3.413 | 3.365 | 3.410 | 1,396,369 | +0.03(+0.85%) |
Apr 28, 2014 | 3.468 | 3.471 | 3.365 | 3.381 | 2,849,796 | -0.09(-2.49%) |
Apr 25, 2014 | 3.487 | 3.493 | 3.465 | 3.468 | 1,266,398 | -0.03(-0.91%) |
Apr 24, 2014 | 3.516 | 3.525 | 3.487 | 3.500 | 786,454 | +0.00(+0.00%) |
Apr 23, 2014 | 3.503 | 3.524 | 3.493 | 3.500 | 782,297 | -0.01(-0.27%) |
Apr 22, 2014 | 3.493 | 3.516 | 3.487 | 3.509 | 1,380,809 | +0.01(+0.37%) |
Apr 21, 2014 | 3.481 | 3.503 | 3.477 | 3.497 | 864,236 | +0.01(+0.37%) |
Apr 17, 2014 | 3.503 | 3.484 | 3.484 | 3.484 | 1,160,638 | -0.02(-0.64%) |
Apr 16, 2014 | 3.522 | 3.525 | 3.492 | 3.506 | 828,791 | +0.01(+0.18%) |
Apr 15, 2014 | 3.484 | 3.509 | 3.468 | 3.500 | 1,385,488 | +0.03(+0.74%) |
Apr 14, 2014 | 3.513 | 3.513 | 3.458 | 3.474 | 1,179,502 | +0.00(+0.09%) |
Apr 11, 2014 | 3.506 | 3.525 | 3.471 | 3.471 | 1,548,628 | -0.04(-1.18%) |
Apr 10, 2014 | 3.551 | 3.567 | 3.513 | 3.513 | 1,426,828 | -0.04(-1.17%) |
Apr 09, 2014 | 3.567 | 3.573 | 3.538 | 3.554 | 946,668 | +0.00(+0.00%) |
Apr 08, 2014 | 3.557 | 3.567 | 3.529 | 3.554 | 1,226,312 | +0.01(+0.18%) |
Apr 07, 2014 | 3.522 | 3.557 | 3.503 | 3.548 | 1,850,434 | +0.03(+0.73%) |
Apr 04, 2014 | 3.583 | 3.583 | 3.503 | 3.522 | 1,856,101 | -0.06(-1.70%) |
Apr 03, 2014 | 3.593 | 3.593 | 3.561 | 3.583 | 1,378,686 | +0.00(+0.00%) |
Apr 02, 2014 | 3.564 | 3.589 | 3.548 | 3.583 | 1,697,160 | +0.04(+0.99%) |
Apr 01, 2014 | 3.551 | 3.577 | 3.525 | 3.548 | 1,692,981 | +0.01(+0.36%) |
Mar 31, 2014 | 3.557 | 3.599 | 3.535 | 3.535 | 2,656,720 | +0.00(+0.09%) |
Mar 28, 2014 | 3.541 | 3.563 | 3.513 | 3.532 | 2,346,511 | +0.00(+0.00%) |
Mar 27, 2014 | 3.487 | 3.532 | 3.484 | 3.532 | 1,575,144 | +0.05(+1.38%) |
Mar 26, 2014 | 3.564 | 3.564 | 3.481 | 3.484 | 1,432,576 | -0.06(-1.63%) |
Mar 25, 2014 | 3.535 | 3.561 | 3.525 | 3.541 | 998,267 | +0.01(+0.36%) |
Mar 24, 2014 | 3.545 | 3.545 | 3.490 | 3.529 | 1,462,760 | +0.00(+0.09%) |
Mar 21, 2014 | 3.529 | 3.557 | 3.490 | 3.525 | 4,090,290 | +0.01(+0.18%) |
Mar 20, 2014 | 3.525 | 3.532 | 3.500 | 3.519 | 1,303,378 | +0.01(+0.18%) |
Mar 19, 2014 | 3.529 | 3.545 | 3.493 | 3.513 | 2,223,970 | -0.00(-0.09%) |
Mar 18, 2014 | 3.519 | 3.557 | 3.503 | 3.516 | 2,164,185 | +0.00(+0.09%) |
Mar 17, 2014 | 3.481 | 3.525 | 3.478 | 3.513 | 2,060,132 | +0.04(+1.12%) |
Mar 14, 2014 | 3.497 | 3.513 | 3.469 | 3.474 | 1,699,225 | -0.02(-0.67%) |
Mar 13, 2014 | 3.531 | 3.541 | 3.483 | 3.497 | 1,577,794 | -0.02(-0.53%) |
Mar 12, 2014 | 3.478 | 3.531 | 3.478 | 3.516 | 1,217,357 | +0.02(+0.62%) |
Mar 11, 2014 | 3.538 | 3.547 | 3.488 | 3.494 | 1,007,160 | -0.05(-1.32%) |
Mar 10, 2014 | 3.513 | 3.541 | 3.510 | 3.541 | 964,940 | +0.02(+0.62%) |
Mar 07, 2014 | 3.559 | 3.569 | 3.503 | 3.519 | 983,580 | -0.02(-0.70%) |
Mar 06, 2014 | 3.510 | 3.571 | 3.510 | 3.544 | 1,295,420 | +0.04(+1.16%) |
Mar 05, 2014 | 3.506 | 3.534 | 3.485 | 3.503 | 1,531,476 | -0.01(-0.18%) |
Mar 04, 2014 | 3.575 | 3.587 | 3.503 | 3.510 | 2,822,140 | -0.05(-1.40%) |
Mar 03, 2014 | 3.556 | 3.584 | 3.541 | 3.559 | 1,050,282 | -0.01(-0.26%) |
Feb 28, 2014 | 3.587 | 3.591 | 3.534 | 3.569 | 1,172,181 | -0.01(-0.26%) |
Feb 27, 2014 | 3.559 | 3.578 | 3.531 | 3.578 | 1,251,109 | +0.02(+0.53%) |
Feb 26, 2014 | 3.541 | 3.578 | 3.519 | 3.559 | 1,000,618 | +0.02(+0.71%) |
Feb 25, 2014 | 3.622 | 3.630 | 3.519 | 3.534 | 2,003,785 | -0.10(-2.75%) |
Feb 24, 2014 | 3.623 | 3.653 | 3.619 | 3.634 | 1,030,911 | +0.02(+0.43%) |
Feb 21, 2014 | 3.609 | 3.641 | 3.603 | 3.619 | 883,630 | +0.02(+0.69%) |
Feb 20, 2014 | 3.559 | 3.625 | 3.549 | 3.594 | 904,982 | +0.05(+1.32%) |
Feb 19, 2014 | 3.587 | 3.641 | 3.541 | 3.547 | 1,307,556 | -0.06(-1.64%) |
Feb 18, 2014 | 3.556 | 3.616 | 3.550 | 3.606 | 2,038,431 | +0.06(+1.76%) |
Feb 14, 2014 | 3.550 | 3.544 | 3.544 | 3.544 | 1,086,374 | +0.00(+0.09%) |
Feb 13, 2014 | 3.510 | 3.556 | 3.510 | 3.541 | 952,992 | +0.01(+0.18%) |
Feb 12, 2014 | 3.550 | 3.566 | 3.505 | 3.534 | 1,177,480 | -0.02(-0.53%) |
Feb 11, 2014 | 3.525 | 3.575 | 3.516 | 3.553 | 935,967 | +0.03(+0.98%) |
Feb 10, 2014 | 3.516 | 3.528 | 3.470 | 3.519 | 1,454,173 | +0.01(+0.27%) |
Feb 07, 2014 | 3.500 | 3.553 | 3.468 | 3.510 | 1,511,217 | +0.03(+0.99%) |
Feb 06, 2014 | 3.494 | 3.569 | 3.432 | 3.475 | 1,879,081 | +0.00(+0.09%) |
Feb 05, 2014 | 3.447 | 3.525 | 3.428 | 3.472 | 1,350,787 | +0.02(+0.63%) |
Feb 04, 2014 | 3.444 | 3.488 | 3.438 | 3.450 | 860,200 | +0.01(+0.27%) |
Feb 03, 2014 | 3.538 | 3.572 | 3.425 | 3.441 | 2,572,838 | -0.09(-2.56%) |
Jan 31, 2014 | 3.510 | 3.575 | 3.497 | 3.531 | 1,718,224 | +0.01(+0.35%) |
Jan 30, 2014 | 3.510 | 3.556 | 3.494 | 3.519 | 763,856 | +0.03(+0.80%) |
Jan 29, 2014 | 3.513 | 3.525 | 3.485 | 3.491 | 825,477 | -0.04(-1.24%) |
Jan 28, 2014 | 3.491 | 3.541 | 3.475 | 3.534 | 1,067,355 | +0.04(+1.16%) |
Jan 27, 2014 | 3.497 | 3.555 | 3.463 | 3.494 | 1,288,159 | -0.01(-0.36%) |
Jan 24, 2014 | 3.559 | 3.569 | 3.488 | 3.506 | 1,205,006 | -0.07(-1.83%) |
Jan 23, 2014 | 3.566 | 3.587 | 3.538 | 3.572 | 1,128,691 | +0.01(+0.18%) |
Jan 22, 2014 | 3.572 | 3.578 | 3.534 | 3.566 | 987,738 | +0.01(+0.18%) |
Jan 21, 2014 | 3.544 | 3.597 | 3.531 | 3.559 | 988,126 | +0.02(+0.71%) |
Jan 17, 2014 | 3.516 | 3.534 | 3.534 | 3.534 | 642,079 | +0.02(+0.71%) |
Jan 16, 2014 | 3.516 | 3.553 | 3.497 | 3.510 | 1,031,484 | -0.02(-0.71%) |
Jan 15, 2014 | 3.481 | 3.575 | 3.481 | 3.534 | 1,263,249 | +0.05(+1.52%) |
Jan 14, 2014 | 3.500 | 3.547 | 3.475 | 3.481 | 1,158,804 | -0.02(-0.62%) |
Jan 13, 2014 | 3.519 | 3.553 | 3.472 | 3.503 | 1,301,206 | -0.02(-0.44%) |
Jan 10, 2014 | 3.503 | 3.534 | 3.485 | 3.519 | 1,503,181 | +0.02(+0.71%) |
Jan 09, 2014 | 3.506 | 3.544 | 3.491 | 3.494 | 1,764,029 | -0.02(-0.44%) |
Jan 08, 2014 | 3.531 | 3.572 | 3.472 | 3.510 | 1,781,445 | -0.03(-0.97%) |
Jan 07, 2014 | 3.578 | 3.587 | 3.538 | 3.544 | 1,227,166 | -0.04(-1.05%) |
Jan 06, 2014 | 3.634 | 3.647 | 3.578 | 3.581 | 1,116,391 | -0.02(-0.69%) |
Jan 03, 2014 | 3.581 | 3.622 | 3.578 | 3.606 | 1,040,979 | +0.03(+0.78%) |
Jan 02, 2014 | 3.606 | 3.631 | 3.572 | 3.578 | 1,336,009 | -0.04(-1.12%) |
Dec 31, 2013 | 3.603 | 3.619 | 3.619 | 3.619 | 845,955 | +0.01(+0.26%) |
Dec 30, 2013 | 3.609 | 3.647 | 3.603 | 3.609 | 989,982 | +0.00(+0.00%) |
Dec 27, 2013 | 3.634 | 3.646 | 3.603 | 3.609 | 1,049,625 | -0.01(-0.26%) |
Dec 26, 2013 | 3.656 | 3.656 | 3.591 | 3.619 | 619,194 | -0.03(-0.85%) |
Dec 24, 2013 | 3.606 | 3.665 | 3.594 | 3.650 | 656,164 | +0.04(+1.12%) |
Dec 23, 2013 | 3.622 | 3.656 | 3.594 | 3.609 | 1,242,932 | -0.00(-0.09%) |
Dec 20, 2013 | 3.594 | 3.617 | 3.572 | 3.612 | 2,298,038 | +0.03(+0.96%) |
Dec 19, 2013 | 3.647 | 3.659 | 3.573 | 3.578 | 1,080,873 | -0.08(-2.30%) |
Dec 18, 2013 | 3.625 | 3.672 | 3.587 | 3.662 | 1,069,032 | +0.05(+1.38%) |
Dec 17, 2013 | 3.615 | 3.631 | 3.579 | 3.612 | 1,563,175 | +0.02(+0.42%) |
Dec 16, 2013 | 3.603 | 3.622 | 3.567 | 3.597 | 1,536,730 | +0.02(+0.60%) |
Dec 13, 2013 | 3.576 | 3.588 | 3.542 | 3.576 | 1,106,975 | +0.01(+0.17%) |
Dec 12, 2013 | 3.606 | 3.619 | 3.567 | 3.570 | 1,170,014 | -0.05(-1.26%) |
Dec 11, 2013 | 3.637 | 3.642 | 3.597 | 3.615 | 975,146 | -0.01(-0.25%) |
Dec 10, 2013 | 3.640 | 3.643 | 3.603 | 3.625 | 944,790 | -0.01(-0.34%) |
Dec 09, 2013 | 3.628 | 3.655 | 3.603 | 3.637 | 817,971 | +0.00(+0.08%) |
Dec 06, 2013 | 3.603 | 3.640 | 3.567 | 3.634 | 0 | +0.07(+1.97%) |
Dec 05, 2013 | 3.609 | 3.625 | 3.564 | 3.564 | 0 | -0.05(-1.43%) |
Dec 04, 2013 | 3.585 | 3.622 | 3.548 | 3.615 | 0 | +0.02(+0.51%) |
Dec 03, 2013 | 3.603 | 3.652 | 3.564 | 3.597 | 0 | -0.02(-0.67%) |
Dec 02, 2013 | 3.704 | 3.707 | 3.611 | 3.622 | 1,818,301 | -0.09(-2.30%) |
Nov 29, 2013 | 3.643 | 3.713 | 3.634 | 3.707 | 0 | +0.07(+1.93%) |
Nov 27, 2013 | 3.582 | 3.643 | 3.567 | 3.637 | 0 | +0.06(+1.79%) |
Nov 26, 2013 | 3.597 | 3.615 | 3.570 | 3.573 | 0 | -0.03(-0.85%) |
Nov 25, 2013 | 3.576 | 3.622 | 3.558 | 3.603 | 1,801,587 | +0.05(+1.28%) |
Nov 22, 2013 | 3.527 | 3.567 | 3.509 | 3.558 | 0 | +0.03(+0.95%) |
Nov 21, 2013 | 3.485 | 3.530 | 3.485 | 3.524 | 1,061,813 | +0.04(+1.22%) |
Nov 20, 2013 | 3.472 | 3.503 | 3.459 | 3.481 | 0 | +0.02(+0.53%) |
Nov 19, 2013 | 3.472 | 3.510 | 3.460 | 3.463 | 956,435 | -0.00(-0.09%) |
Nov 18, 2013 | 3.481 | 3.500 | 3.460 | 3.466 | 0 | -0.01(-0.18%) |
Nov 15, 2013 | 3.469 | 3.485 | 3.454 | 3.472 | 0 | -0.00(-0.09%) |
Nov 14, 2013 | 3.421 | 3.485 | 3.421 | 3.475 | 904,756 | +0.05(+1.33%) |
Nov 12, 2013 | 3.430 | 3.460 | 3.421 | 3.430 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.427 | 3.472 | 3.417 | 3.430 | 0 | -0.00(-0.09%) |
Nov 08, 2013 | 3.411 | 3.448 | 3.402 | 3.433 | 0 | +0.02(+0.54%) |
Nov 07, 2013 | 3.466 | 3.466 | 3.411 | 3.414 | 894,624 | -0.05(-1.32%) |
Nov 06, 2013 | 3.463 | 3.491 | 3.449 | 3.460 | 417,554 | +0.01(+0.35%) |
Nov 05, 2013 | 3.424 | 3.466 | 3.402 | 3.448 | 810,764 | +0.01(+0.18%) |
Nov 04, 2013 | 3.421 | 3.454 | 3.408 | 3.442 | 811,779 | +0.04(+1.16%) |
Nov 01, 2013 | 3.427 | 3.436 | 3.384 | 3.402 | 0 | -0.03(-0.80%) |
Oct 31, 2013 | 3.469 | 3.494 | 3.427 | 3.430 | 0 | -0.04(-1.23%) |
Oct 30, 2013 | 3.521 | 3.521 | 3.472 | 3.472 | 775,405 | -0.04(-1.04%) |
Oct 29, 2013 | 3.494 | 3.509 | 3.459 | 3.509 | 0 | +0.02(+0.44%) |
Oct 28, 2013 | 3.478 | 3.497 | 3.472 | 3.494 | 0 | +0.01(+0.31%) |
Oct 25, 2013 | 3.472 | 3.491 | 3.466 | 3.483 | 0 | +0.02(+0.57%) |
Oct 24, 2013 | 3.463 | 3.485 | 3.451 | 3.463 | 937,456 | +0.02(+0.44%) |
Oct 23, 2013 | 3.424 | 3.463 | 3.417 | 3.448 | 821,214 | +0.02(+0.44%) |
Oct 22, 2013 | 3.417 | 3.447 | 3.402 | 3.433 | 740,969 | +0.02(+0.62%) |
Oct 21, 2013 | 3.448 | 3.475 | 3.411 | 3.411 | 825,492 | -0.03(-0.88%) |
Oct 18, 2013 | 3.460 | 3.460 | 3.427 | 3.442 | 1,146,963 | +0.01(+0.18%) |
Oct 17, 2013 | 3.366 | 3.469 | 3.360 | 3.436 | 1,312,497 | +0.07(+1.99%) |
Oct 16, 2013 | 3.366 | 3.408 | 3.357 | 3.369 | 845,732 | +0.02(+0.45%) |
Oct 15, 2013 | 3.387 | 3.402 | 3.354 | 3.354 | 916,835 | -0.05(-1.52%) |
Oct 14, 2013 | 3.399 | 3.408 | 3.363 | 3.405 | 1,025,807 | -0.00(-0.09%) |
Oct 11, 2013 | 3.390 | 3.411 | 3.378 | 3.408 | 0 | +0.01(+0.36%) |
Oct 10, 2013 | 3.350 | 3.405 | 3.326 | 3.396 | 1,345,680 | +0.08(+2.29%) |
Oct 09, 2013 | 3.317 | 3.338 | 3.290 | 3.320 | 0 | +0.02(+0.65%) |
Oct 08, 2013 | 3.354 | 3.378 | 3.283 | 3.299 | 1,916,065 | -0.05(-1.63%) |
Oct 07, 2013 | 3.387 | 3.417 | 3.354 | 3.354 | 0 | -0.06(-1.78%) |
Oct 04, 2013 | 3.372 | 3.424 | 3.369 | 3.414 | 0 | +0.03(+0.99%) |
Oct 03, 2013 | 3.396 | 3.427 | 3.354 | 3.381 | 0 | -0.03(-0.80%) |
Oct 02, 2013 | 3.439 | 3.469 | 3.396 | 3.408 | 1,172,706 | -0.04(-1.24%) |