Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 4.100 | 4.160 | 4.063 | 4.120 | 9,544 | +0.31(+8.14%) |
Apr 29, 2015 | 4.080 | 4.202 | 3.770 | 3.810 | 47,302 | -0.34(-8.19%) |
Apr 28, 2015 | 4.161 | 4.161 | 4.070 | 4.150 | 2,910 | +0.07(+1.72%) |
Apr 27, 2015 | 4.180 | 4.180 | 4.050 | 4.080 | 7,515 | -0.07(-1.69%) |
Apr 24, 2015 | 4.150 | 4.188 | 4.120 | 4.150 | 29,727 | +0.00(+0.00%) |
Apr 23, 2015 | 3.810 | 4.150 | 3.810 | 4.150 | 16,673 | +0.20(+5.06%) |
Apr 22, 2015 | 3.921 | 3.950 | 3.880 | 3.950 | 20,646 | +0.09(+2.33%) |
Apr 21, 2015 | 3.720 | 4.000 | 3.710 | 3.860 | 83,804 | +0.06(+1.58%) |
Apr 20, 2015 | 3.850 | 3.850 | 3.793 | 3.800 | 30,917 | -0.05(-1.30%) |
Apr 17, 2015 | 3.970 | 3.970 | 3.820 | 3.850 | 53,290 | -0.13(-3.27%) |
Apr 16, 2015 | 4.040 | 4.100 | 3.921 | 3.980 | 94,826 | -0.15(-3.63%) |
Apr 15, 2015 | 4.066 | 4.170 | 4.040 | 4.130 | 9,858 | +0.11(+2.74%) |
Apr 14, 2015 | 4.110 | 4.140 | 4.000 | 4.020 | 23,552 | -0.10(-2.43%) |
Apr 13, 2015 | 4.151 | 4.160 | 4.120 | 4.120 | 7,715 | -0.04(-0.96%) |
Apr 10, 2015 | 4.230 | 4.230 | 4.150 | 4.160 | 3,671 | +0.01(+0.24%) |
Apr 09, 2015 | 4.200 | 4.200 | 4.110 | 4.150 | 9,218 | -0.09(-2.10%) |
Apr 08, 2015 | 4.240 | 4.240 | 4.200 | 4.239 | 4,120 | +0.01(+0.21%) |
Apr 07, 2015 | 4.060 | 4.230 | 4.060 | 4.230 | 7,212 | +0.15(+3.68%) |
Apr 06, 2015 | 4.130 | 4.200 | 4.050 | 4.080 | 37,339 | -0.11(-2.63%) |
Apr 02, 2015 | 4.040 | 4.190 | 4.190 | 4.190 | 6,700 | +0.12(+2.95%) |
Apr 01, 2015 | 4.110 | 4.130 | 4.050 | 4.070 | 32,747 | -0.12(-2.86%) |
Mar 31, 2015 | 4.130 | 4.190 | 4.120 | 4.190 | 1,473 | -0.03(-0.71%) |
Mar 30, 2015 | 4.220 | 4.220 | 4.130 | 4.220 | 24,365 | +0.08(+1.93%) |
Mar 27, 2015 | 4.160 | 4.160 | 4.030 | 4.140 | 7,503 | -0.02(-0.48%) |
Mar 26, 2015 | 4.140 | 4.162 | 4.050 | 4.160 | 17,236 | +0.13(+3.23%) |
Mar 25, 2015 | 3.940 | 4.230 | 3.940 | 4.030 | 12,299 | +0.00(+0.00%) |
Mar 24, 2015 | 4.180 | 4.200 | 4.010 | 4.030 | 68,439 | -0.01(-0.25%) |
Mar 23, 2015 | 4.500 | 4.578 | 4.040 | 4.040 | 74,053 | -0.44(-9.82%) |
Mar 20, 2015 | 4.560 | 4.700 | 4.480 | 4.480 | 11,170 | -0.11(-2.40%) |
Mar 19, 2015 | 4.390 | 4.600 | 4.380 | 4.590 | 3,631 | +0.18(+4.08%) |
Mar 18, 2015 | 4.410 | 4.440 | 4.400 | 4.410 | 1,781 | -0.04(-0.96%) |
Mar 17, 2015 | 4.560 | 4.560 | 4.370 | 4.453 | 5,330 | -0.21(-4.44%) |
Mar 16, 2015 | 4.580 | 4.680 | 4.560 | 4.660 | 4,546 | -0.07(-1.48%) |
Mar 13, 2015 | 4.690 | 4.730 | 4.562 | 4.730 | 46,999 | +0.00(+0.00%) |
Mar 12, 2015 | 4.620 | 4.800 | 4.560 | 4.730 | 18,158 | +0.04(+0.85%) |
Mar 11, 2015 | 4.800 | 4.870 | 4.590 | 4.690 | 18,985 | -0.13(-2.62%) |
Mar 10, 2015 | 4.700 | 4.820 | 4.650 | 4.816 | 12,558 | +0.09(+1.82%) |
Mar 09, 2015 | 4.660 | 4.800 | 4.629 | 4.730 | 18,410 | +0.01(+0.21%) |
Mar 06, 2015 | 4.790 | 4.790 | 4.560 | 4.720 | 4,760 | -0.03(-0.63%) |
Mar 05, 2015 | 4.600 | 4.839 | 4.474 | 4.750 | 32,907 | +0.11(+2.37%) |
Mar 04, 2015 | 4.659 | 4.690 | 4.600 | 4.640 | 14,114 | -0.05(-1.07%) |
Mar 03, 2015 | 4.660 | 4.710 | 4.631 | 4.690 | 4,493 | -0.06(-1.26%) |
Mar 02, 2015 | 4.942 | 4.960 | 4.750 | 4.750 | 23,005 | -0.16(-3.26%) |
Feb 27, 2015 | 4.990 | 4.990 | 4.910 | 4.910 | 6,158 | -0.12(-2.39%) |
Feb 26, 2015 | 5.060 | 5.060 | 4.950 | 5.030 | 11,781 | -0.02(-0.40%) |
Feb 25, 2015 | 5.080 | 5.110 | 5.010 | 5.050 | 10,409 | -0.02(-0.39%) |
Feb 24, 2015 | 5.140 | 5.189 | 5.000 | 5.070 | 21,988 | -0.02(-0.39%) |
Feb 23, 2015 | 5.030 | 5.190 | 4.960 | 5.090 | 17,908 | -0.06(-1.17%) |
Feb 20, 2015 | 5.210 | 5.210 | 5.030 | 5.150 | 15,726 | -0.07(-1.34%) |
Feb 19, 2015 | 5.360 | 5.440 | 5.210 | 5.220 | 7,010 | -0.18(-3.33%) |
Feb 18, 2015 | 5.500 | 5.500 | 5.350 | 5.400 | 16,291 | -0.04(-0.74%) |
Feb 17, 2015 | 5.500 | 5.510 | 5.380 | 5.440 | 11,731 | -0.07(-1.27%) |
Feb 13, 2015 | 5.370 | 5.510 | 5.510 | 5.510 | 7,200 | +0.11(+2.04%) |
Feb 12, 2015 | 5.428 | 5.428 | 5.320 | 5.400 | 8,700 | +0.04(+0.82%) |
Feb 11, 2015 | 5.340 | 5.410 | 5.340 | 5.356 | 4,630 | -0.02(-0.45%) |
Feb 10, 2015 | 5.393 | 5.412 | 5.380 | 5.380 | 2,552 | -0.03(-0.55%) |
Feb 09, 2015 | 5.450 | 5.500 | 5.370 | 5.410 | 988 | -0.11(-1.99%) |
Feb 06, 2015 | 5.520 | 5.520 | 5.460 | 5.520 | 4,063 | -0.03(-0.54%) |
Feb 05, 2015 | 5.421 | 5.550 | 5.420 | 5.550 | 5,529 | +0.15(+2.78%) |
Feb 04, 2015 | 5.430 | 5.440 | 5.370 | 5.400 | 4,782 | -0.12(-2.17%) |
Feb 03, 2015 | 5.650 | 5.650 | 5.520 | 5.520 | 7,282 | -0.17(-2.99%) |
Feb 02, 2015 | 5.670 | 5.740 | 5.660 | 5.690 | 366,701 | -0.05(-0.87%) |
Jan 30, 2015 | 5.840 | 5.840 | 5.540 | 5.740 | 9,062 | -0.19(-3.20%) |
Jan 29, 2015 | 5.810 | 5.930 | 5.720 | 5.930 | 3,840 | +0.12(+2.07%) |
Jan 28, 2015 | 5.813 | 5.830 | 5.690 | 5.810 | 3,859 | +0.04(+0.69%) |
Jan 27, 2015 | 5.700 | 5.890 | 5.700 | 5.770 | 2,713 | -0.13(-2.20%) |
Jan 26, 2015 | 5.930 | 5.930 | 5.770 | 5.900 | 4,300 | +0.10(+1.72%) |
Jan 23, 2015 | 5.880 | 5.880 | 5.770 | 5.800 | 2,448 | -0.16(-2.68%) |
Jan 22, 2015 | 5.860 | 6.000 | 5.800 | 5.960 | 18,331 | +0.11(+1.88%) |
Jan 21, 2015 | 5.810 | 5.982 | 5.810 | 5.850 | 71,002 | -0.19(-3.15%) |
Jan 20, 2015 | 5.910 | 6.080 | 5.830 | 6.040 | 27,646 | +0.09(+1.51%) |
Jan 16, 2015 | 5.890 | 6.000 | 5.860 | 5.950 | 34,516 | +0.07(+1.19%) |
Jan 15, 2015 | 5.870 | 5.890 | 5.810 | 5.880 | 3,093 | -0.02(-0.34%) |
Jan 14, 2015 | 5.900 | 5.920 | 5.820 | 5.900 | 17,393 | +0.02(+0.34%) |
Jan 13, 2015 | 5.850 | 5.900 | 5.820 | 5.880 | 2,583 | +0.01(+0.17%) |
Jan 12, 2015 | 5.870 | 5.870 | 5.870 | 5.870 | 252 | -0.02(-0.34%) |
Jan 09, 2015 | 5.890 | 5.890 | 5.810 | 5.890 | 1,919 | -0.05(-0.84%) |
Jan 08, 2015 | 5.860 | 6.000 | 5.860 | 5.940 | 5,640 | +0.01(+0.17%) |
Jan 07, 2015 | 5.860 | 6.050 | 5.770 | 5.930 | 21,026 | +0.09(+1.54%) |
Jan 06, 2015 | 5.960 | 6.000 | 5.750 | 5.840 | 37,830 | -0.05(-0.85%) |
Jan 05, 2015 | 5.845 | 5.990 | 5.845 | 5.890 | 1,441 | -0.08(-1.34%) |
Jan 02, 2015 | 6.110 | 6.130 | 5.940 | 5.970 | 10,852 | -0.18(-2.93%) |
Dec 31, 2014 | 6.100 | 6.150 | 6.150 | 6.150 | 28,900 | +0.03(+0.49%) |
Dec 30, 2014 | 6.110 | 6.150 | 5.940 | 6.120 | 19,950 | -0.06(-0.97%) |
Dec 29, 2014 | 6.000 | 6.180 | 5.950 | 6.180 | 9,753 | +0.19(+3.17%) |
Dec 26, 2014 | 5.980 | 5.990 | 5.944 | 5.990 | 2,238 | +0.03(+0.50%) |
Dec 23, 2014 | 5.680 | 5.960 | 5.960 | 5.960 | 22,300 | +0.28(+4.93%) |
Dec 22, 2014 | 5.742 | 5.742 | 5.673 | 5.680 | 995 | +0.05(+0.89%) |
Dec 19, 2014 | 5.620 | 5.740 | 5.620 | 5.630 | 2,830 | -0.04(-0.71%) |
Dec 18, 2014 | 5.533 | 5.680 | 5.500 | 5.670 | 9,132 | +0.12(+2.16%) |
Dec 17, 2014 | 5.660 | 5.690 | 5.420 | 5.550 | 3,569 | -0.06(-1.12%) |
Dec 16, 2014 | 5.659 | 5.660 | 5.580 | 5.613 | 805 | -0.02(-0.29%) |
Dec 15, 2014 | 5.680 | 5.690 | 5.600 | 5.629 | 874 | -0.02(-0.37%) |
Dec 12, 2014 | 5.650 | 5.670 | 5.580 | 5.650 | 1,574 | +0.00(+0.00%) |
Dec 11, 2014 | 5.707 | 5.790 | 5.650 | 5.650 | 6,364 | +0.06(+1.07%) |
Dec 10, 2014 | 5.820 | 5.890 | 5.590 | 5.590 | 20,086 | -0.21(-3.62%) |
Dec 09, 2014 | 5.613 | 5.990 | 5.613 | 5.800 | 52,154 | +0.10(+1.76%) |
Dec 08, 2014 | 5.790 | 5.950 | 5.630 | 5.700 | 5,328 | -0.04(-0.70%) |
Dec 05, 2014 | 5.800 | 5.830 | 5.740 | 5.740 | 5,446 | +0.01(+0.18%) |
Dec 04, 2014 | 5.700 | 5.850 | 5.590 | 5.730 | 30,287 | +0.15(+2.68%) |
Dec 03, 2014 | 5.660 | 5.780 | 5.460 | 5.580 | 28,954 | -0.23(-3.94%) |
Dec 02, 2014 | 5.810 | 5.850 | 5.720 | 5.809 | 35,257 | -0.02(-0.36%) |
Dec 01, 2014 | 5.700 | 5.940 | 5.636 | 5.830 | 34,076 | +0.16(+2.82%) |
Nov 28, 2014 | 5.770 | 5.770 | 5.620 | 5.670 | 2,766 | -0.10(-1.73%) |
Nov 26, 2014 | 5.650 | 5.770 | 5.770 | 5.770 | 9,600 | +0.17(+3.04%) |
Nov 25, 2014 | 5.520 | 5.740 | 5.520 | 5.600 | 12,932 | +0.05(+0.90%) |
Nov 24, 2014 | 5.390 | 5.650 | 5.389 | 5.550 | 38,024 | +0.16(+2.97%) |
Nov 21, 2014 | 5.350 | 5.400 | 5.350 | 5.390 | 4,210 | +0.02(+0.37%) |
Nov 20, 2014 | 5.470 | 5.670 | 5.310 | 5.370 | 14,248 | -0.06(-1.10%) |
Nov 19, 2014 | 5.284 | 5.579 | 5.210 | 5.430 | 47,782 | +0.16(+3.04%) |
Nov 18, 2014 | 5.220 | 5.280 | 5.220 | 5.270 | 5,485 | -0.03(-0.57%) |
Nov 17, 2014 | 5.130 | 5.370 | 5.000 | 5.300 | 26,398 | +0.22(+4.33%) |
Nov 14, 2014 | 4.950 | 5.080 | 4.890 | 5.080 | 7,755 | +0.08(+1.60%) |
Nov 13, 2014 | 4.950 | 5.000 | 4.900 | 5.000 | 8,010 | +0.05(+1.01%) |
Nov 12, 2014 | 4.900 | 5.060 | 4.900 | 4.950 | 15,463 | -0.05(-1.00%) |
Nov 11, 2014 | 5.007 | 5.040 | 4.983 | 5.000 | 1,807 | +0.01(+0.20%) |
Nov 10, 2014 | 5.170 | 5.170 | 4.958 | 4.990 | 14,545 | -0.17(-3.29%) |
Nov 07, 2014 | 5.092 | 5.160 | 5.070 | 5.160 | 2,034 | +0.03(+0.58%) |
Nov 06, 2014 | 5.160 | 5.160 | 5.130 | 5.130 | 18,862 | -0.02(-0.39%) |
Nov 05, 2014 | 5.138 | 5.150 | 5.080 | 5.150 | 22,813 | +0.02(+0.39%) |
Nov 04, 2014 | 5.060 | 5.150 | 5.060 | 5.130 | 60,374 | -0.01(-0.19%) |
Nov 03, 2014 | 5.070 | 5.150 | 5.070 | 5.140 | 15,182 | +0.00(+0.02%) |
Oct 31, 2014 | 5.100 | 5.160 | 5.070 | 5.139 | 9,016 | +0.04(+0.76%) |
Oct 30, 2014 | 5.020 | 5.160 | 5.000 | 5.100 | 8,796 | -0.05(-0.97%) |
Oct 29, 2014 | 5.020 | 5.020 | 5.020 | 5.150 | 25,483 | -0.01(-0.19%) |
Oct 28, 2014 | 4.950 | 5.200 | 4.860 | 5.160 | 49,191 | +0.24(+4.90%) |
Oct 27, 2014 | 4.912 | 4.920 | 4.810 | 4.919 | 9,798 | +0.08(+1.65%) |
Oct 24, 2014 | 4.680 | 4.839 | 4.590 | 4.839 | 25,441 | +0.16(+3.37%) |
Oct 23, 2014 | 4.602 | 4.829 | 4.600 | 4.681 | 24,815 | +0.07(+1.55%) |
Oct 22, 2014 | 4.850 | 4.990 | 4.610 | 4.610 | 20,101 | -0.10(-2.12%) |
Oct 21, 2014 | 4.980 | 4.980 | 4.671 | 4.710 | 4,859 | -0.10(-2.08%) |
Oct 20, 2014 | 4.640 | 4.880 | 4.560 | 4.810 | 32,003 | +0.23(+5.02%) |
Oct 17, 2014 | 4.500 | 4.623 | 4.490 | 4.580 | 9,323 | +0.09(+2.00%) |
Oct 16, 2014 | 4.300 | 4.580 | 4.300 | 4.490 | 30,029 | -0.06(-1.32%) |
Oct 15, 2014 | 4.410 | 4.590 | 4.390 | 4.550 | 35,772 | +0.11(+2.48%) |
Oct 14, 2014 | 4.250 | 4.500 | 4.250 | 4.440 | 17,916 | +0.16(+3.74%) |
Oct 13, 2014 | 4.380 | 4.580 | 4.280 | 4.280 | 23,010 | -0.07(-1.61%) |
Oct 10, 2014 | 4.546 | 4.680 | 4.302 | 4.350 | 15,772 | -0.25(-5.43%) |
Oct 09, 2014 | 4.873 | 4.979 | 4.548 | 4.600 | 6,081 | -0.29(-5.91%) |
Oct 08, 2014 | 4.740 | 4.900 | 4.696 | 4.889 | 47,940 | +0.17(+3.58%) |
Oct 07, 2014 | 4.850 | 4.850 | 4.720 | 4.720 | 7,058 | -0.11(-2.28%) |
Oct 06, 2014 | 4.870 | 4.924 | 4.810 | 4.830 | 9,202 | -0.02(-0.41%) |
Oct 03, 2014 | 4.760 | 4.910 | 4.730 | 4.850 | 7,527 | +0.00(+0.00%) |
Oct 02, 2014 | 4.840 | 4.850 | 4.732 | 4.850 | 28,211 | -0.02(-0.41%) |
Oct 01, 2014 | 4.900 | 4.940 | 4.800 | 4.870 | 30,222 | -0.03(-0.61%) |
Sep 30, 2014 | 4.700 | 5.040 | 4.700 | 4.900 | 48,010 | +0.15(+3.16%) |
Sep 29, 2014 | 4.870 | 4.940 | 4.740 | 4.750 | 7,468 | -0.12(-2.46%) |
Sep 26, 2014 | 4.890 | 4.890 | 4.790 | 4.870 | 8,643 | +0.01(+0.25%) |
Sep 25, 2014 | 4.920 | 5.020 | 4.810 | 4.858 | 5,387 | -0.14(-2.82%) |
Sep 24, 2014 | 5.050 | 5.050 | 4.910 | 4.999 | 24,666 | -0.01(-0.22%) |
Sep 23, 2014 | 5.189 | 5.189 | 4.920 | 5.010 | 36,175 | -0.06(-1.18%) |
Sep 22, 2014 | 5.240 | 5.280 | 5.050 | 5.070 | 33,971 | -0.17(-3.24%) |
Sep 19, 2014 | 5.190 | 5.339 | 5.020 | 5.240 | 150,653 | +0.14(+2.81%) |
Sep 18, 2014 | 4.850 | 5.110 | 4.850 | 5.097 | 25,268 | +0.26(+5.31%) |
Sep 17, 2014 | 4.590 | 4.890 | 4.575 | 4.840 | 14,868 | +0.17(+3.64%) |
Sep 16, 2014 | 4.610 | 4.840 | 4.610 | 4.670 | 21,610 | +0.02(+0.43%) |
Sep 15, 2014 | 4.916 | 4.916 | 4.550 | 4.650 | 23,767 | -0.32(-6.44%) |
Sep 12, 2014 | 4.940 | 5.050 | 4.900 | 4.970 | 3,105 | -0.02(-0.40%) |
Sep 11, 2014 | 4.930 | 5.130 | 4.770 | 4.990 | 8,480 | -0.11(-2.16%) |
Sep 10, 2014 | 4.850 | 5.180 | 4.740 | 5.100 | 19,312 | +0.15(+3.03%) |
Sep 09, 2014 | 4.866 | 5.040 | 4.710 | 4.950 | 17,328 | +0.09(+1.85%) |
Sep 08, 2014 | 4.620 | 5.069 | 4.620 | 4.860 | 48,412 | +0.20(+4.29%) |
Sep 05, 2014 | 4.740 | 4.680 | 4.621 | 4.660 | 10,680 | -0.02(-0.43%) |
Sep 04, 2014 | 4.420 | 4.950 | 4.420 | 4.680 | 40,205 | +0.23(+5.17%) |
Sep 03, 2014 | 4.490 | 4.579 | 4.324 | 4.450 | 51,644 | -0.03(-0.67%) |
Sep 02, 2014 | 4.220 | 4.470 | 4.220 | 4.480 | 21,432 | +0.21(+4.92%) |
Aug 29, 2014 | 4.320 | 4.270 | 4.270 | 4.270 | 1,200 | -0.01(-0.23%) |
Aug 28, 2014 | 4.349 | 4.349 | 4.200 | 4.280 | 5,400 | +0.06(+1.42%) |
Aug 27, 2014 | 4.290 | 4.290 | 4.180 | 4.220 | 4,546 | -0.07(-1.53%) |
Aug 26, 2014 | 4.390 | 4.330 | 4.270 | 4.285 | 66,025 | -0.04(-1.03%) |
Aug 25, 2014 | 4.370 | 4.400 | 4.294 | 4.330 | 5,374 | +0.10(+2.36%) |
Aug 22, 2014 | 4.250 | 4.180 | 4.230 | 4.230 | 11,138 | +0.05(+1.20%) |
Aug 21, 2014 | 4.210 | 4.230 | 4.170 | 4.180 | 7,701 | +0.01(+0.24%) |
Aug 20, 2014 | 4.069 | 4.319 | 4.064 | 4.170 | 32,123 | +0.10(+2.46%) |
Aug 19, 2014 | 4.100 | 4.110 | 4.050 | 4.070 | 10,308 | -0.02(-0.49%) |
Aug 18, 2014 | 4.010 | 4.119 | 4.010 | 4.090 | 10,633 | +0.06(+1.49%) |
Aug 15, 2014 | 4.200 | 4.370 | 4.030 | 4.030 | 13,493 | -0.09(-2.18%) |
Aug 14, 2014 | 4.360 | 4.360 | 4.110 | 4.120 | 15,501 | -0.19(-4.41%) |
Aug 13, 2014 | 4.370 | 4.420 | 4.110 | 4.310 | 20,303 | -0.04(-0.81%) |
Aug 12, 2014 | 4.250 | 4.510 | 4.250 | 4.345 | 21,514 | +0.02(+0.58%) |
Aug 11, 2014 | 4.217 | 4.570 | 4.217 | 4.320 | 88,795 | +0.28(+6.93%) |
Aug 08, 2014 | 3.990 | 4.200 | 3.920 | 4.040 | 65,252 | +0.08(+2.02%) |
Aug 07, 2014 | 3.959 | 4.030 | 3.810 | 3.960 | 67,161 | +0.16(+4.21%) |
Aug 06, 2014 | 3.850 | 3.910 | 3.750 | 3.800 | 147,771 | +0.02(+0.53%) |
Aug 05, 2014 | 3.900 | 3.900 | 3.750 | 3.780 | 23,283 | -0.02(-0.53%) |
Aug 04, 2014 | 3.850 | 3.970 | 3.760 | 3.800 | 17,484 | -0.01(-0.26%) |
Aug 01, 2014 | 3.930 | 4.010 | 3.760 | 3.810 | 28,601 | -0.09(-2.31%) |
Jul 31, 2014 | 4.010 | 4.010 | 3.850 | 3.900 | 70,282 | -0.05(-1.27%) |
Jul 30, 2014 | 3.950 | 3.960 | 3.940 | 3.950 | 23,975 | +0.01(+0.30%) |
Jul 29, 2014 | 3.980 | 3.980 | 3.938 | 3.938 | 27,739 | +0.01(+0.27%) |
Jul 28, 2014 | 3.970 | 3.980 | 3.927 | 3.927 | 3,485 | -0.01(-0.32%) |
Jul 25, 2014 | 3.920 | 3.940 | 3.900 | 3.940 | 10,349 | +0.03(+0.77%) |
Jul 24, 2014 | 3.930 | 3.950 | 3.910 | 3.910 | 20,961 | -0.01(-0.26%) |
Jul 23, 2014 | 3.910 | 3.980 | 3.900 | 3.920 | 72,443 | -0.06(-1.38%) |
Jul 22, 2014 | 3.850 | 3.980 | 3.830 | 3.975 | 36,586 | +0.08(+2.19%) |
Jul 21, 2014 | 3.870 | 3.970 | 3.850 | 3.890 | 4,147 | -0.01(-0.26%) |
Jul 18, 2014 | 3.940 | 3.960 | 3.896 | 3.900 | 27,505 | -0.03(-0.76%) |
Jul 17, 2014 | 4.030 | 4.050 | 3.930 | 3.930 | 8,003 | -0.01(-0.25%) |
Jul 16, 2014 | 4.090 | 4.090 | 3.890 | 3.940 | 33,612 | +0.01(+0.25%) |
Jul 15, 2014 | 4.010 | 4.068 | 3.910 | 3.930 | 63,255 | -0.10(-2.48%) |
Jul 14, 2014 | 3.940 | 4.060 | 3.920 | 4.030 | 4,100 | +0.03(+0.75%) |
Jul 11, 2014 | 4.040 | 4.068 | 3.970 | 4.000 | 47,250 | -0.02(-0.50%) |
Jul 10, 2014 | 4.000 | 4.140 | 4.000 | 4.020 | 1,418 | -0.08(-1.95%) |
Jul 09, 2014 | 4.010 | 4.110 | 4.000 | 4.100 | 11,653 | +0.10(+2.50%) |
Jul 08, 2014 | 4.030 | 4.130 | 3.810 | 4.000 | 15,841 | -0.10(-2.44%) |
Jul 07, 2014 | 4.170 | 4.190 | 4.090 | 4.100 | 68,701 | -0.11(-2.61%) |
Jul 03, 2014 | 4.200 | 4.210 | 4.210 | 4.210 | 64,800 | +0.00(+0.00%) |
Jul 02, 2014 | 4.190 | 4.370 | 4.160 | 4.210 | 5,342 | -0.02(-0.47%) |
Jul 01, 2014 | 4.220 | 4.350 | 4.220 | 4.230 | 32,181 | +0.03(+0.71%) |
Jun 30, 2014 | 4.170 | 4.250 | 4.170 | 4.200 | 1,110 | -0.06(-1.41%) |
Jun 27, 2014 | 4.250 | 4.260 | 4.162 | 4.260 | 4,277 | +0.06(+1.43%) |
Jun 26, 2014 | 4.180 | 4.280 | 3.800 | 4.200 | 64,561 | -0.08(-1.87%) |
Jun 25, 2014 | 4.210 | 4.350 | 4.060 | 4.280 | 11,996 | +0.05(+1.18%) |
Jun 24, 2014 | 4.090 | 4.339 | 4.090 | 4.230 | 7,777 | +0.11(+2.67%) |
Jun 23, 2014 | 4.200 | 4.200 | 4.120 | 4.120 | 1,711 | +0.00(+0.00%) |
Jun 20, 2014 | 4.200 | 4.320 | 4.110 | 4.120 | 8,176 | -0.15(-3.51%) |
Jun 19, 2014 | 4.330 | 4.350 | 4.210 | 4.270 | 2,753 | -0.03(-0.70%) |
Jun 18, 2014 | 4.380 | 4.740 | 4.300 | 4.300 | 21,076 | -0.04(-0.92%) |
Jun 17, 2014 | 4.160 | 4.350 | 4.040 | 4.340 | 34,787 | +0.18(+4.40%) |
Jun 16, 2014 | 4.199 | 4.200 | 4.137 | 4.157 | 2,034 | -0.03(-0.79%) |
Jun 13, 2014 | 4.250 | 4.255 | 4.110 | 4.190 | 3,339 | -0.07(-1.64%) |
Jun 12, 2014 | 4.230 | 4.280 | 4.190 | 4.260 | 1,528 | -0.01(-0.23%) |
Jun 11, 2014 | 4.220 | 4.340 | 4.220 | 4.270 | 2,568 | +0.01(+0.23%) |
Jun 10, 2014 | 4.228 | 4.270 | 4.228 | 4.260 | 2,074 | -0.09(-2.05%) |
Jun 06, 2014 | 4.320 | 4.350 | 4.320 | 4.349 | 2,140 | +0.03(+0.67%) |
Jun 05, 2014 | 4.340 | 4.350 | 4.320 | 4.320 | 6,403 | -0.02(-0.46%) |
Jun 04, 2014 | 4.310 | 4.350 | 4.190 | 4.340 | 5,427 | +0.05(+1.17%) |
Jun 03, 2014 | 4.250 | 4.300 | 4.181 | 4.290 | 5,638 | +0.01(+0.23%) |
Jun 02, 2014 | 4.360 | 4.430 | 4.280 | 4.280 | 7,969 | -0.01(-0.23%) |
May 30, 2014 | 4.450 | 4.450 | 4.260 | 4.290 | 14,825 | -0.22(-4.88%) |
May 29, 2014 | 4.520 | 4.960 | 4.390 | 4.510 | 153,158 | +0.11(+2.50%) |
May 28, 2014 | 4.470 | 4.530 | 4.380 | 4.400 | 51,563 | -0.10(-2.22%) |
May 27, 2014 | 4.620 | 4.730 | 4.400 | 4.500 | 26,729 | -0.07(-1.53%) |
May 23, 2014 | 4.750 | 4.570 | 4.570 | 4.570 | 19,100 | -0.34(-6.92%) |
May 21, 2014 | 4.910 | 4.910 | 4.910 | 4.910 | 0 | +0.12(+2.51%) |
May 20, 2014 | 4.645 | 4.790 | 4.615 | 4.790 | 4,890 | +0.13(+2.79%) |
May 19, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 1,000 | +0.00(+0.00%) |
May 16, 2014 | 4.660 | 4.660 | 4.660 | 4.660 | 139 | -0.09(-1.89%) |
May 15, 2014 | 4.690 | 4.770 | 4.622 | 4.750 | 17,935 | -0.08(-1.66%) |
May 14, 2014 | 4.830 | 4.830 | 4.830 | 4.830 | 1,600 | -0.01(-0.21%) |
May 13, 2014 | 4.820 | 4.880 | 4.820 | 4.840 | 4,800 | +0.04(+0.83%) |
May 12, 2014 | 4.660 | 4.939 | 4.560 | 4.800 | 15,241 | +0.08(+1.69%) |
May 09, 2014 | 4.420 | 4.770 | 4.400 | 4.720 | 33,926 | +0.22(+4.89%) |
May 08, 2014 | 4.510 | 4.510 | 4.410 | 4.500 | 4,088 | -0.09(-1.96%) |
May 07, 2014 | 4.730 | 4.730 | 4.430 | 4.590 | 8,651 | +0.06(+1.32%) |
May 06, 2014 | 4.650 | 4.710 | 4.480 | 4.530 | 11,007 | -0.22(-4.63%) |
May 05, 2014 | 4.720 | 4.790 | 4.620 | 4.750 | 9,352 | -0.07(-1.45%) |
May 02, 2014 | 4.890 | 4.950 | 4.820 | 4.820 | 36,665 | -0.13(-2.63%) |