Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.367 | 4.367 | 4.367 | 4.367 | 200 | -0.01(-0.30%) |
Apr 28, 2015 | 4.280 | 4.380 | 4.380 | 4.380 | 1 | +0.08(+1.86%) |
Apr 27, 2015 | 4.430 | 4.430 | 4.250 | 4.300 | 992 | -0.12(-2.71%) |
Apr 24, 2015 | 4.380 | 4.420 | 4.295 | 4.420 | 13,882 | +0.04(+0.91%) |
Apr 23, 2015 | 4.254 | 4.380 | 4.254 | 4.380 | 6,475 | +0.04(+0.83%) |
Apr 22, 2015 | 4.350 | 4.380 | 4.344 | 4.344 | 2,998 | +0.01(+0.23%) |
Apr 21, 2015 | 4.320 | 4.400 | 4.270 | 4.334 | 18,330 | +0.04(+0.82%) |
Apr 20, 2015 | 4.260 | 4.299 | 4.260 | 4.299 | 589 | -0.01(-0.26%) |
Apr 17, 2015 | 4.250 | 4.310 | 4.250 | 4.310 | 16,287 | +0.09(+2.13%) |
Apr 16, 2015 | 4.240 | 4.250 | 4.220 | 4.220 | 6,543 | -0.02(-0.47%) |
Apr 15, 2015 | 4.240 | 4.240 | 4.138 | 4.240 | 5,400 | +0.03(+0.71%) |
Apr 14, 2015 | 4.170 | 4.210 | 4.170 | 4.210 | 6,002 | +0.06(+1.45%) |
Apr 13, 2015 | 4.122 | 4.170 | 4.122 | 4.150 | 8,456 | -0.00(-0.03%) |
Apr 10, 2015 | 4.130 | 4.160 | 4.130 | 4.151 | 680 | -0.03(-0.69%) |
Apr 08, 2015 | 4.050 | 4.180 | 4.180 | 4.180 | 30 | +0.07(+1.70%) |
Apr 07, 2015 | 3.961 | 4.130 | 3.950 | 4.110 | 12,644 | +0.13(+3.27%) |
Apr 06, 2015 | 3.870 | 4.080 | 3.850 | 3.980 | 2,011 | -0.03(-0.75%) |
Apr 02, 2015 | 4.160 | 4.010 | 4.010 | 4.010 | 13,700 | -0.11(-2.66%) |
Apr 01, 2015 | 4.090 | 4.120 | 4.010 | 4.120 | 4,811 | +0.12(+2.87%) |
Mar 31, 2015 | 4.090 | 4.090 | 4.000 | 4.004 | 1,055 | -0.06(-1.37%) |
Mar 30, 2015 | 4.060 | 4.060 | 4.060 | 4.060 | 2,450 | -0.04(-0.98%) |
Mar 27, 2015 | 4.250 | 4.250 | 4.100 | 4.100 | 2,752 | -0.15(-3.53%) |
Mar 26, 2015 | 4.340 | 4.340 | 4.250 | 4.250 | 1,505 | -0.06(-1.39%) |
Mar 25, 2015 | 4.270 | 4.350 | 4.250 | 4.310 | 1,701 | +0.24(+5.95%) |
Mar 24, 2015 | 4.360 | 4.360 | 4.030 | 4.068 | 10,201 | -0.31(-7.12%) |
Mar 23, 2015 | 4.380 | 4.380 | 4.350 | 4.380 | 15,509 | +0.03(+0.69%) |
Mar 20, 2015 | 4.370 | 4.370 | 4.280 | 4.350 | 20,527 | +0.02(+0.46%) |
Mar 19, 2015 | 4.340 | 4.340 | 4.201 | 4.330 | 7,907 | +0.31(+7.71%) |
Mar 18, 2015 | 4.200 | 4.280 | 4.020 | 4.020 | 5,214 | -0.33(-7.58%) |
Mar 17, 2015 | 4.300 | 4.350 | 4.300 | 4.350 | 2,459 | +0.17(+4.06%) |
Mar 16, 2015 | 4.150 | 4.180 | 4.150 | 4.180 | 5,481 | +0.03(+0.73%) |
Mar 12, 2015 | 4.170 | 4.150 | 4.150 | 4.150 | 400 | +0.13(+3.23%) |
Mar 11, 2015 | 3.980 | 4.180 | 3.980 | 4.020 | 1,209 | +0.11(+2.81%) |
Mar 09, 2015 | 3.900 | 3.910 | 3.910 | 3.910 | 2,800 | +0.01(+0.26%) |
Mar 06, 2015 | 3.995 | 3.995 | 3.900 | 3.900 | 3,400 | -0.04(-1.03%) |
Mar 05, 2015 | 3.988 | 3.988 | 3.941 | 3.941 | 800 | +0.01(+0.15%) |
Mar 04, 2015 | 3.935 | 3.935 | 3.935 | 3.935 | 158 | -0.07(-1.63%) |
Mar 02, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 2,223 | -0.10(-2.44%) |
Feb 27, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | -0.04(-0.97%) |
Feb 26, 2015 | 4.100 | 4.150 | 4.080 | 4.140 | 3,722 | +0.04(+0.98%) |
Feb 25, 2015 | 4.100 | 4.100 | 4.100 | 4.100 | 415 | +0.23(+5.94%) |
Feb 24, 2015 | 4.050 | 4.100 | 3.680 | 3.870 | 14,467 | -0.16(-3.99%) |
Feb 20, 2015 | 4.030 | 4.031 | 4.031 | 4.031 | 5 | +0.01(+0.27%) |
Feb 19, 2015 | 3.970 | 4.020 | 3.970 | 4.020 | 2,424 | +0.03(+0.75%) |
Feb 18, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 163 | +0.00(+0.00%) |
Feb 17, 2015 | 3.950 | 4.020 | 3.725 | 3.990 | 2,153 | +0.02(+0.50%) |
Feb 11, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 100 | +0.00(+0.00%) |
Feb 10, 2015 | 3.850 | 3.970 | 3.850 | 3.970 | 1,320 | +0.03(+0.76%) |
Feb 09, 2015 | 3.790 | 3.940 | 3.790 | 3.940 | 2,999 | +0.09(+2.34%) |
Feb 06, 2015 | 4.070 | 4.079 | 3.850 | 3.850 | 14,714 | -0.24(-5.87%) |
Feb 05, 2015 | 4.000 | 4.090 | 4.000 | 4.090 | 3,100 | +0.10(+2.51%) |
Feb 04, 2015 | 3.990 | 4.000 | 3.980 | 3.990 | 2,333 | -0.03(-0.75%) |
Feb 03, 2015 | 3.780 | 4.070 | 3.780 | 4.020 | 2,881 | +0.23(+6.07%) |
Feb 02, 2015 | 4.100 | 4.100 | 3.790 | 3.790 | 4,226 | -0.30(-7.33%) |
Jan 30, 2015 | 3.840 | 4.090 | 3.840 | 4.090 | 519 | +0.15(+3.81%) |
Jan 28, 2015 | 3.830 | 3.940 | 3.940 | 3.940 | 2,500 | +0.04(+1.03%) |
Jan 27, 2015 | 3.770 | 3.930 | 3.940 | 3.900 | 18,994 | -0.04(-1.02%) |
Jan 26, 2015 | 3.990 | 4.079 | 3.940 | 3.940 | 3,153 | -0.05(-1.25%) |
Jan 23, 2015 | 4.085 | 4.085 | 3.990 | 3.990 | 1,061 | +0.04(+1.01%) |
Jan 22, 2015 | 4.000 | 4.180 | 3.910 | 3.950 | 9,412 | -0.05(-1.28%) |
Jan 20, 2015 | 4.150 | 4.001 | 4.001 | 4.001 | 3,400 | -0.03(-0.72%) |
Jan 16, 2015 | 4.030 | 4.030 | 4.000 | 4.030 | 1,277 | +0.01(+0.25%) |
Jan 15, 2015 | 4.020 | 4.020 | 4.020 | 4.020 | 123 | +0.01(+0.25%) |
Jan 14, 2015 | 4.010 | 4.010 | 4.010 | 4.010 | 123 | -0.09(-2.20%) |
Jan 13, 2015 | 4.160 | 4.160 | 4.090 | 4.100 | 1,727 | +0.04(+0.99%) |
Jan 12, 2015 | 3.970 | 4.060 | 3.970 | 4.060 | 955 | -0.10(-2.40%) |
Jan 09, 2015 | 4.042 | 4.160 | 4.042 | 4.160 | 1,389 | -0.02(-0.48%) |
Jan 08, 2015 | 4.180 | 4.180 | 4.180 | 4.180 | 554 | +0.19(+4.76%) |
Jan 06, 2015 | 3.990 | 3.990 | 3.990 | 3.990 | 88 | +0.02(+0.50%) |
Jan 05, 2015 | 3.970 | 3.970 | 3.970 | 3.970 | 345 | +0.06(+1.51%) |
Dec 30, 2014 | 3.910 | 3.911 | 3.911 | 3.911 | 300 | -0.08(-1.98%) |
Dec 29, 2014 | 4.140 | 4.140 | 3.980 | 3.990 | 10,887 | +0.06(+1.53%) |
Dec 26, 2014 | 4.100 | 4.100 | 3.930 | 3.930 | 3,319 | -0.17(-4.15%) |
Dec 24, 2014 | 4.060 | 4.100 | 4.100 | 4.100 | 2,700 | +0.00(+0.00%) |
Dec 23, 2014 | 4.050 | 4.100 | 4.050 | 4.100 | 1,807 | +0.06(+1.48%) |
Dec 22, 2014 | 4.020 | 4.040 | 4.010 | 4.040 | 473 | +0.11(+2.80%) |
Dec 19, 2014 | 3.930 | 3.930 | 3.930 | 3.930 | 817 | -0.03(-0.76%) |
Dec 18, 2014 | 3.980 | 4.000 | 3.960 | 3.960 | 2,237 | +0.06(+1.54%) |
Dec 17, 2014 | 3.900 | 3.960 | 3.900 | 3.900 | 800 | -0.08(-2.01%) |
Dec 15, 2014 | 3.860 | 3.980 | 3.860 | 3.980 | 4,660 | -0.15(-3.61%) |
Dec 12, 2014 | 4.000 | 4.129 | 3.900 | 4.129 | 7,231 | -0.00(-0.02%) |
Dec 11, 2014 | 4.010 | 4.200 | 4.010 | 4.130 | 7,603 | +0.12(+2.99%) |
Dec 10, 2014 | 3.950 | 4.010 | 3.950 | 4.010 | 1,390 | -0.06(-1.39%) |
Dec 09, 2014 | 4.030 | 4.130 | 4.030 | 4.066 | 6,412 | -0.00(-0.09%) |
Dec 08, 2014 | 3.900 | 4.070 | 3.900 | 4.070 | 1,996 | +0.08(+2.01%) |
Dec 05, 2014 | 3.990 | 3.990 | 3.990 | 3.990 | 300 | +0.11(+2.84%) |
Dec 04, 2014 | 4.060 | 4.060 | 3.880 | 3.880 | 3,900 | -0.14(-3.42%) |
Dec 03, 2014 | 4.029 | 4.050 | 4.017 | 4.017 | 7,100 | -0.03(-0.81%) |
Dec 02, 2014 | 4.030 | 4.050 | 3.950 | 4.050 | 6,509 | +0.03(+0.75%) |
Dec 01, 2014 | 3.960 | 4.020 | 3.960 | 4.020 | 6,019 | +0.07(+1.77%) |
Nov 28, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 1,505 | -0.07(-1.74%) |
Nov 26, 2014 | 4.000 | 4.020 | 4.020 | 4.020 | 5,900 | +0.02(+0.50%) |
Nov 25, 2014 | 3.990 | 4.025 | 3.990 | 4.000 | 3,599 | +0.04(+1.01%) |
Nov 24, 2014 | 3.960 | 3.960 | 3.960 | 3.960 | 505 | +0.01(+0.25%) |
Nov 21, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | +0.03(+0.77%) |
Nov 20, 2014 | 3.900 | 3.920 | 3.811 | 3.920 | 6,402 | +0.10(+2.62%) |
Nov 19, 2014 | 3.950 | 3.950 | 3.820 | 3.820 | 3,699 | +0.00(+0.00%) |
Nov 18, 2014 | 4.090 | 4.090 | 3.820 | 3.820 | 8,300 | -0.25(-6.14%) |
Nov 17, 2014 | 3.839 | 4.080 | 3.839 | 4.070 | 10,450 | +0.22(+5.71%) |
Nov 14, 2014 | 3.900 | 3.950 | 3.836 | 3.850 | 7,249 | -0.10(-2.53%) |
Nov 13, 2014 | 3.700 | 3.990 | 3.700 | 3.950 | 13,914 | +0.22(+5.90%) |
Nov 12, 2014 | 3.836 | 3.860 | 3.700 | 3.730 | 7,442 | -0.09(-2.36%) |
Nov 11, 2014 | 3.710 | 3.820 | 3.710 | 3.820 | 4,466 | -0.05(-1.29%) |
Nov 06, 2014 | 3.870 | 3.870 | 3.870 | 3.870 | 99 | +0.20(+5.45%) |
Nov 05, 2014 | 3.760 | 3.760 | 3.670 | 3.670 | 5,012 | -0.08(-2.13%) |
Nov 03, 2014 | 3.750 | 3.750 | 3.750 | 3.750 | 1,000 | +0.00(+0.00%) |
Oct 31, 2014 | 3.770 | 3.770 | 3.750 | 3.750 | 500 | -0.02(-0.53%) |
Oct 29, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 74 | +0.02(+0.53%) |
Oct 27, 2014 | 3.770 | 3.750 | 3.750 | 3.750 | 1 | -0.01(-0.27%) |
Oct 23, 2014 | 3.780 | 3.760 | 3.760 | 3.760 | 2 | +0.01(+0.27%) |
Oct 22, 2014 | 3.770 | 3.770 | 3.750 | 3.750 | 2,814 | -0.10(-2.60%) |
Oct 21, 2014 | 3.721 | 3.890 | 3.721 | 3.850 | 4,485 | -0.02(-0.52%) |
Oct 20, 2014 | 4.130 | 4.130 | 3.740 | 3.870 | 5,468 | -0.10(-2.52%) |
Oct 17, 2014 | 3.140 | 4.050 | 3.140 | 3.970 | 11,413 | +0.78(+24.45%) |
Oct 16, 2014 | 3.090 | 3.150 | 3.090 | 3.190 | 2,799 | -0.04(-1.24%) |
Oct 15, 2014 | 3.400 | 3.400 | 3.220 | 3.230 | 14,606 | -0.22(-6.38%) |
Oct 14, 2014 | 3.387 | 3.450 | 3.320 | 3.450 | 8,900 | +0.00(+0.00%) |
Oct 13, 2014 | 3.410 | 3.450 | 3.400 | 3.450 | 4,449 | -0.08(-2.27%) |
Oct 10, 2014 | 3.520 | 3.600 | 3.420 | 3.530 | 8,051 | -0.14(-3.81%) |
Oct 09, 2014 | 3.680 | 3.680 | 3.670 | 3.670 | 899 | -0.24(-6.16%) |
Oct 08, 2014 | 3.610 | 3.911 | 3.610 | 3.911 | 4,400 | +0.22(+5.98%) |
Oct 07, 2014 | 3.810 | 3.810 | 3.690 | 3.690 | 2,500 | -0.06(-1.60%) |
Oct 06, 2014 | 3.800 | 3.800 | 3.750 | 3.750 | 2,650 | -0.04(-1.06%) |
Oct 03, 2014 | 3.750 | 4.030 | 3.690 | 3.790 | 29,019 | +0.08(+2.16%) |
Oct 02, 2014 | 3.720 | 3.720 | 3.710 | 3.710 | 300 | +0.15(+4.18%) |
Oct 01, 2014 | 3.740 | 3.740 | 3.561 | 3.561 | 1,150 | -0.18(-4.77%) |
Sep 30, 2014 | 3.740 | 3.740 | 3.420 | 3.740 | 14,840 | +0.19(+5.34%) |
Sep 29, 2014 | 3.480 | 3.550 | 3.480 | 3.550 | 3,444 | +0.07(+2.04%) |
Sep 26, 2014 | 3.450 | 3.490 | 3.450 | 3.479 | 5,780 | -0.04(-1.16%) |
Sep 25, 2014 | 3.520 | 3.560 | 3.490 | 3.520 | 12,800 | -0.08(-2.22%) |
Sep 23, 2014 | 3.590 | 3.600 | 3.600 | 3.600 | 87 | -0.01(-0.28%) |
Sep 22, 2014 | 3.630 | 3.650 | 3.590 | 3.610 | 17,962 | -0.12(-3.22%) |
Sep 19, 2014 | 3.630 | 3.730 | 3.630 | 3.730 | 808 | +0.08(+2.19%) |
Sep 18, 2014 | 3.760 | 3.760 | 3.640 | 3.650 | 5,354 | -0.19(-4.92%) |
Sep 17, 2014 | 3.647 | 3.839 | 3.647 | 3.839 | 1,404 | +0.14(+3.76%) |
Sep 16, 2014 | 3.710 | 3.710 | 3.640 | 3.700 | 4,375 | -0.07(-1.86%) |
Sep 15, 2014 | 3.820 | 3.840 | 3.760 | 3.770 | 9,889 | -0.12(-3.13%) |
Sep 12, 2014 | 3.810 | 3.900 | 3.810 | 3.892 | 1,598 | +0.02(+0.57%) |
Sep 11, 2014 | 3.870 | 3.890 | 3.790 | 3.870 | 14,117 | -0.05(-1.28%) |
Sep 10, 2014 | 4.000 | 4.000 | 3.870 | 3.920 | 14,675 | +0.02(+0.51%) |
Sep 09, 2014 | 4.020 | 4.020 | 3.880 | 3.900 | 6,901 | -0.10(-2.50%) |
Sep 08, 2014 | 3.910 | 4.000 | 3.910 | 4.000 | 2,501 | +0.05(+1.27%) |
Sep 05, 2014 | 4.000 | 4.030 | 3.890 | 3.950 | 2,653 | +0.13(+3.40%) |
Sep 04, 2014 | 3.930 | 4.080 | 3.820 | 3.820 | 12,111 | -0.11(-2.85%) |
Sep 03, 2014 | 3.820 | 4.000 | 3.820 | 3.932 | 3,600 | -0.12(-2.91%) |
Sep 02, 2014 | 3.883 | 4.060 | 3.883 | 4.050 | 1,832 | -0.05(-1.22%) |
Aug 29, 2014 | 3.840 | 4.100 | 4.100 | 4.100 | 3,400 | +0.12(+3.02%) |
Aug 28, 2014 | 3.980 | 3.980 | 3.980 | 3.980 | 3,000 | +0.13(+3.37%) |
Aug 27, 2014 | 3.850 | 3.850 | 3.850 | 3.850 | 409 | -0.12(-3.02%) |
Aug 26, 2014 | 3.830 | 4.060 | 3.830 | 3.970 | 5,550 | +0.17(+4.47%) |
Aug 22, 2014 | 3.870 | 3.800 | 3.800 | 3.800 | 269 | -0.07(-1.81%) |
Aug 21, 2014 | 4.000 | 3.950 | 3.870 | 3.870 | 9,869 | -0.08(-2.03%) |
Aug 20, 2014 | 3.990 | 4.000 | 3.950 | 3.950 | 1,444 | +0.03(+0.77%) |
Aug 14, 2014 | 3.910 | 3.920 | 3.920 | 3.920 | 58 | +0.02(+0.51%) |
Aug 13, 2014 | 4.150 | 4.150 | 3.910 | 3.900 | 24,408 | -0.25(-6.02%) |
Aug 12, 2014 | 4.150 | 4.210 | 4.150 | 4.150 | 5,719 | +0.00(+0.00%) |
Aug 11, 2014 | 4.120 | 4.230 | 4.120 | 4.150 | 7,176 | +0.03(+0.73%) |
Aug 08, 2014 | 4.100 | 4.180 | 4.100 | 4.120 | 16,111 | +0.05(+1.23%) |
Aug 07, 2014 | 4.150 | 4.150 | 4.030 | 4.070 | 967 | +0.04(+0.99%) |
Aug 06, 2014 | 4.040 | 4.160 | 4.030 | 4.030 | 455 | +0.07(+1.79%) |
Aug 05, 2014 | 4.110 | 4.110 | 3.950 | 3.959 | 1,094 | -0.12(-2.97%) |
Aug 04, 2014 | 4.130 | 4.130 | 3.930 | 4.080 | 1,822 | +0.13(+3.29%) |
Aug 01, 2014 | 3.920 | 4.060 | 3.920 | 3.950 | 4,873 | -0.02(-0.60%) |
Jul 31, 2014 | 4.170 | 4.170 | 3.974 | 3.974 | 200 | -0.19(-4.47%) |
Jul 30, 2014 | 4.200 | 4.200 | 4.160 | 4.160 | 527 | +0.06(+1.46%) |
Jul 29, 2014 | 4.150 | 4.150 | 4.100 | 4.100 | 1,703 | +0.02(+0.61%) |
Jul 28, 2014 | 4.140 | 4.140 | 4.050 | 4.075 | 2,350 | -0.06(-1.57%) |
Jul 25, 2014 | 4.100 | 4.140 | 4.100 | 4.140 | 1,015 | +0.08(+1.97%) |
Jul 24, 2014 | 4.030 | 4.060 | 4.030 | 4.060 | 1,902 | +0.02(+0.61%) |
Jul 23, 2014 | 3.960 | 4.036 | 3.900 | 4.036 | 8,750 | +0.15(+3.74%) |
Jul 22, 2014 | 3.980 | 3.980 | 3.890 | 3.890 | 3,124 | -0.03(-0.77%) |
Jul 21, 2014 | 3.920 | 4.005 | 3.920 | 3.920 | 3,548 | -0.07(-1.75%) |
Jul 18, 2014 | 3.850 | 3.990 | 3.850 | 3.990 | 23,396 | +0.15(+3.91%) |
Jul 17, 2014 | 3.850 | 3.940 | 3.840 | 3.840 | 8,053 | -0.15(-3.76%) |
Jul 16, 2014 | 3.920 | 4.030 | 3.920 | 3.990 | 2,906 | +0.11(+2.84%) |
Jul 15, 2014 | 3.920 | 3.920 | 3.880 | 3.880 | 12,946 | -0.03(-0.77%) |
Jul 14, 2014 | 4.040 | 4.040 | 3.830 | 3.910 | 12,853 | -0.13(-3.22%) |
Jul 11, 2014 | 4.060 | 4.060 | 4.040 | 4.040 | 1,110 | +0.00(+0.00%) |
Jul 10, 2014 | 4.060 | 4.060 | 4.040 | 4.040 | 2,211 | -0.14(-3.35%) |
Jul 09, 2014 | 4.180 | 4.180 | 4.180 | 4.180 | 216 | +0.12(+2.95%) |
Jul 08, 2014 | 4.070 | 4.100 | 4.060 | 4.060 | 617 | -0.04(-0.98%) |
Jul 07, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 5,110 | +0.01(+0.24%) |
Jul 02, 2014 | 4.150 | 4.090 | 4.090 | 4.090 | 800 | -0.16(-3.76%) |
Jul 01, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 2,439 | -0.00(-0.00%) |
Jun 30, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 150 | +0.00(+0.00%) |
Jun 27, 2014 | 4.250 | 4.250 | 4.250 | 4.250 | 799 | +0.00(+0.00%) |
Jun 25, 2014 | 4.280 | 4.250 | 4.250 | 4.250 | 2,400 | -0.10(-2.30%) |
Jun 24, 2014 | 4.310 | 4.410 | 4.310 | 4.350 | 3,424 | +0.09(+2.11%) |
Jun 23, 2014 | 4.310 | 4.310 | 4.250 | 4.260 | 612 | -0.04(-0.82%) |
Jun 20, 2014 | 4.260 | 4.322 | 4.250 | 4.295 | 2,885 | -0.12(-2.82%) |
Jun 19, 2014 | 4.340 | 4.420 | 4.250 | 4.420 | 11,989 | +0.08(+1.85%) |
Jun 18, 2014 | 4.336 | 4.340 | 4.336 | 4.340 | 1,800 | +0.09(+2.20%) |
Jun 16, 2014 | 4.210 | 4.246 | 4.246 | 4.246 | 800 | +0.04(+0.86%) |
Jun 13, 2014 | 4.230 | 4.330 | 4.210 | 4.210 | 2,939 | -0.01(-0.24%) |
Jun 12, 2014 | 4.190 | 4.350 | 4.190 | 4.220 | 16,038 | +0.03(+0.72%) |
Jun 11, 2014 | 4.130 | 4.190 | 4.130 | 4.190 | 5,066 | +0.11(+2.69%) |
Jun 10, 2014 | 4.090 | 4.160 | 4.080 | 4.080 | 2,164 | -0.08(-1.92%) |
Jun 06, 2014 | 4.050 | 4.160 | 4.050 | 4.160 | 703 | +0.02(+0.48%) |
Jun 05, 2014 | 4.100 | 4.140 | 4.100 | 4.140 | 1,920 | -0.02(-0.48%) |
Jun 04, 2014 | 4.120 | 4.160 | 4.120 | 4.160 | 2,901 | +0.04(+0.95%) |
Jun 03, 2014 | 4.147 | 4.147 | 4.121 | 4.121 | 1,100 | +0.01(+0.27%) |
Jun 02, 2014 | 4.030 | 4.110 | 4.030 | 4.110 | 1,254 | +0.09(+2.22%) |
May 29, 2014 | 4.021 | 4.021 | 4.021 | 4.021 | 0 | -0.02(-0.47%) |
May 28, 2014 | 4.040 | 4.040 | 4.040 | 4.040 | 3,000 | +0.00(+0.00%) |
May 23, 2014 | 4.010 | 4.040 | 4.040 | 4.040 | 4,000 | -0.13(-3.12%) |
May 21, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 20 | +0.12(+2.94%) |
May 20, 2014 | 4.170 | 4.170 | 4.050 | 4.051 | 871 | -0.19(-4.46%) |
May 19, 2014 | 4.010 | 4.250 | 4.010 | 4.240 | 9,900 | +0.21(+5.21%) |
May 16, 2014 | 3.940 | 4.080 | 3.940 | 4.030 | 18,327 | +0.13(+3.34%) |
May 14, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 1,900 | -0.02(-0.51%) |
May 13, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 346 | +0.02(+0.51%) |
May 12, 2014 | 3.915 | 3.940 | 3.900 | 3.900 | 5,626 | -0.05(-1.27%) |
May 09, 2014 | 3.970 | 3.970 | 3.900 | 3.950 | 4,993 | -0.05(-1.25%) |
May 08, 2014 | 3.900 | 4.000 | 3.900 | 4.000 | 14,202 | +0.10(+2.56%) |
May 07, 2014 | 3.906 | 3.910 | 3.860 | 3.900 | 22,730 | -0.01(-0.26%) |
May 06, 2014 | 3.910 | 3.930 | 3.910 | 3.910 | 8,398 | -0.02(-0.51%) |
May 05, 2014 | 3.950 | 3.950 | 3.910 | 3.930 | 7,350 | +0.02(+0.47%) |
May 02, 2014 | 3.930 | 3.940 | 3.912 | 3.912 | 6,997 | -0.03(-0.72%) |