Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 4.354 | 4.356 | 4.266 | 4.311 | 11,072 | -0.06(-1.36%) |
Jun 29, 2015 | 4.398 | 4.403 | 4.290 | 4.371 | 8,069 | +0.03(+0.75%) |
Jun 26, 2015 | 4.392 | 4.392 | 4.338 | 4.338 | 17,041 | -0.05(-1.23%) |
Jun 25, 2015 | 4.280 | 4.392 | 4.280 | 4.392 | 17,806 | +0.06(+1.49%) |
Jun 24, 2015 | 4.263 | 4.338 | 4.263 | 4.328 | 16,557 | -0.01(-0.18%) |
Jun 23, 2015 | 4.338 | 4.338 | 4.306 | 4.336 | 5,722 | -0.02(-0.56%) |
Jun 22, 2015 | 4.338 | 4.360 | 4.338 | 4.360 | 7,563 | +0.17(+4.12%) |
Jun 19, 2015 | 4.322 | 4.408 | 4.187 | 4.187 | 28,865 | -0.22(-5.01%) |
Jun 18, 2015 | 4.317 | 4.408 | 4.268 | 4.408 | 22,344 | +0.09(+2.00%) |
Jun 17, 2015 | 4.317 | 4.398 | 4.317 | 4.322 | 6,887 | -0.01(-0.31%) |
Jun 16, 2015 | 4.381 | 4.387 | 4.311 | 4.336 | 15,352 | -0.05(-1.05%) |
Jun 15, 2015 | 4.516 | 4.538 | 4.322 | 4.381 | 36,601 | -0.13(-2.98%) |
Jun 12, 2015 | 4.554 | 4.554 | 4.311 | 4.516 | 56,407 | +0.03(+0.60%) |
Jun 11, 2015 | 4.279 | 4.559 | 4.279 | 4.489 | 57,630 | +0.16(+3.74%) |
Jun 10, 2015 | 4.392 | 4.392 | 4.263 | 4.328 | 17,021 | +0.04(+0.88%) |
Jun 09, 2015 | 4.290 | 4.306 | 4.290 | 4.290 | 3,532 | -0.01(-0.12%) |
Jun 08, 2015 | 4.268 | 4.316 | 4.268 | 4.295 | 4,992 | +0.00(+0.01%) |
Jun 05, 2015 | 4.242 | 4.316 | 4.242 | 4.295 | 3,635 | +0.03(+0.61%) |
Jun 04, 2015 | 4.311 | 4.311 | 4.268 | 4.268 | 1,847 | +0.03(+0.63%) |
Jun 03, 2015 | 4.247 | 4.290 | 4.247 | 4.242 | 10,606 | -0.01(-0.18%) |
Jun 02, 2015 | 4.247 | 4.249 | 4.242 | 4.249 | 4,456 | -0.03(-0.70%) |
Jun 01, 2015 | 4.274 | 4.300 | 4.242 | 4.279 | 8,642 | +0.00(+0.03%) |
May 29, 2015 | 4.280 | 4.280 | 4.268 | 4.278 | 7,116 | +0.01(+0.22%) |
May 28, 2015 | 4.420 | 4.420 | 4.254 | 4.268 | 12,349 | +0.00(+0.00%) |
May 27, 2015 | 4.242 | 4.343 | 4.215 | 4.268 | 28,055 | +0.00(+0.00%) |
May 26, 2015 | 4.242 | 4.279 | 4.242 | 4.268 | 8,651 | -0.02(-0.37%) |
May 22, 2015 | 4.295 | 4.284 | 4.284 | 4.284 | 9,933 | +0.02(+0.38%) |
May 21, 2015 | 4.268 | 4.296 | 4.258 | 4.268 | 13,966 | -0.00(-0.06%) |
May 20, 2015 | 4.242 | 4.306 | 4.242 | 4.271 | 14,009 | +0.02(+0.57%) |
May 19, 2015 | 4.222 | 4.303 | 4.222 | 4.247 | 6,402 | -0.12(-2.81%) |
May 18, 2015 | 4.370 | 4.370 | 4.370 | 4.370 | 2,500 | +0.08(+1.87%) |
May 15, 2015 | 4.295 | 4.295 | 4.263 | 4.290 | 3,394 | -0.01(-0.12%) |
May 14, 2015 | 4.311 | 4.386 | 4.290 | 4.295 | 10,379 | +0.09(+2.16%) |
May 13, 2015 | 4.269 | 4.327 | 4.204 | 4.204 | 13,794 | -0.12(-2.72%) |
May 12, 2015 | 4.309 | 4.322 | 4.309 | 4.322 | 3,739 | +0.02(+0.42%) |
May 11, 2015 | 4.322 | 4.322 | 4.274 | 4.304 | 7,843 | -0.02(-0.42%) |
May 08, 2015 | 4.300 | 4.325 | 4.300 | 4.322 | 4,040 | +0.04(+0.88%) |
May 07, 2015 | 4.428 | 4.428 | 4.284 | 4.284 | 5,909 | -0.01(-0.19%) |
May 06, 2015 | 4.284 | 4.338 | 4.268 | 4.292 | 19,102 | -0.01(-0.19%) |
May 05, 2015 | 4.343 | 4.370 | 4.300 | 4.300 | 1,857 | -0.05(-1.22%) |
May 04, 2015 | 4.322 | 4.384 | 4.274 | 4.354 | 22,306 | +0.06(+1.49%) |
May 01, 2015 | 4.279 | 4.348 | 4.274 | 4.290 | 22,454 | +0.01(+0.25%) |
Apr 30, 2015 | 4.289 | 4.300 | 4.274 | 4.279 | 7,168 | -0.01(-0.25%) |
Apr 29, 2015 | 4.306 | 4.306 | 4.290 | 4.290 | 7,658 | +0.01(+0.12%) |
Apr 28, 2015 | 4.322 | 4.322 | 4.284 | 4.285 | 7,363 | -0.02(-0.49%) |
Apr 27, 2015 | 4.284 | 4.338 | 4.283 | 4.306 | 10,274 | +0.00(+0.00%) |
Apr 24, 2015 | 4.322 | 4.332 | 4.268 | 4.306 | 11,269 | +0.01(+0.25%) |
Apr 23, 2015 | 4.348 | 4.348 | 4.274 | 4.295 | 16,927 | -0.04(-0.86%) |
Apr 22, 2015 | 4.242 | 4.348 | 4.242 | 4.332 | 12,371 | +0.05(+1.25%) |
Apr 21, 2015 | 4.407 | 4.434 | 4.268 | 4.279 | 16,225 | -0.13(-3.02%) |
Apr 20, 2015 | 4.413 | 4.477 | 4.413 | 4.413 | 17,458 | -0.02(-0.48%) |
Apr 17, 2015 | 4.434 | 4.482 | 4.407 | 4.434 | 18,462 | +0.00(+0.00%) |
Apr 16, 2015 | 4.450 | 4.535 | 4.434 | 4.434 | 19,527 | -0.03(-0.72%) |
Apr 15, 2015 | 4.482 | 4.519 | 4.395 | 4.466 | 29,447 | -0.06(-1.41%) |
Apr 14, 2015 | 4.487 | 4.530 | 4.380 | 4.530 | 39,960 | +0.01(+0.12%) |
Apr 13, 2015 | 4.509 | 4.535 | 4.502 | 4.525 | 14,251 | -0.01(-0.24%) |
Apr 10, 2015 | 4.529 | 4.535 | 4.487 | 4.535 | 9,946 | +0.00(+0.00%) |
Apr 09, 2015 | 4.535 | 4.562 | 4.482 | 4.535 | 14,277 | -0.06(-1.28%) |
Apr 08, 2015 | 4.423 | 4.599 | 4.406 | 4.594 | 90,996 | +0.20(+4.49%) |
Apr 07, 2015 | 4.295 | 4.439 | 4.295 | 4.396 | 25,300 | +0.10(+2.36%) |
Apr 06, 2015 | 4.332 | 4.332 | 4.215 | 4.295 | 27,807 | -0.04(-0.86%) |
Apr 02, 2015 | 4.226 | 4.332 | 4.332 | 4.332 | 15,930 | +0.07(+1.63%) |
Apr 01, 2015 | 4.162 | 4.322 | 4.130 | 4.263 | 23,961 | +0.13(+3.23%) |
Mar 31, 2015 | 4.156 | 4.167 | 4.098 | 4.130 | 13,053 | -0.04(-0.90%) |
Mar 30, 2015 | 4.146 | 4.226 | 4.092 | 4.167 | 25,556 | +0.06(+1.43%) |
Mar 27, 2015 | 4.108 | 4.188 | 4.082 | 4.108 | 41,705 | -0.05(-1.28%) |
Mar 26, 2015 | 4.215 | 4.226 | 4.140 | 4.162 | 21,118 | -0.03(-0.64%) |
Mar 25, 2015 | 4.188 | 4.246 | 4.119 | 4.188 | 36,526 | +0.02(+0.51%) |
Mar 24, 2015 | 4.162 | 4.231 | 4.151 | 4.167 | 15,430 | -0.01(-0.13%) |
Mar 23, 2015 | 4.172 | 4.306 | 4.162 | 4.172 | 29,344 | +0.00(+0.00%) |
Mar 20, 2015 | 4.210 | 4.322 | 4.162 | 4.172 | 30,915 | +0.04(+0.90%) |
Mar 19, 2015 | 4.263 | 4.295 | 4.135 | 4.135 | 23,242 | -0.01(-0.13%) |
Mar 18, 2015 | 4.188 | 4.188 | 4.135 | 4.140 | 9,745 | -0.01(-0.26%) |
Mar 17, 2015 | 4.471 | 4.471 | 4.135 | 4.151 | 42,936 | +0.03(+0.78%) |
Mar 16, 2015 | 4.263 | 4.295 | 4.076 | 4.119 | 52,406 | -0.11(-2.53%) |
Mar 13, 2015 | 4.162 | 4.236 | 4.082 | 4.226 | 134,786 | +0.04(+1.02%) |
Mar 12, 2015 | 4.247 | 4.279 | 4.007 | 4.183 | 122,971 | -0.06(-1.51%) |
Mar 11, 2015 | 4.423 | 4.423 | 4.247 | 4.247 | 23,371 | -0.13(-2.93%) |
Mar 10, 2015 | 4.444 | 4.444 | 4.306 | 4.375 | 23,836 | -0.04(-0.96%) |
Mar 09, 2015 | 4.428 | 4.449 | 4.375 | 4.417 | 16,814 | +0.01(+0.24%) |
Mar 06, 2015 | 4.359 | 4.407 | 4.328 | 4.407 | 37,819 | -0.01(-0.24%) |
Mar 05, 2015 | 4.338 | 4.439 | 4.338 | 4.417 | 12,954 | -0.01(-0.24%) |
Mar 04, 2015 | 4.360 | 4.439 | 4.359 | 4.428 | 5,143 | -0.01(-0.12%) |
Mar 03, 2015 | 4.407 | 4.460 | 4.407 | 4.433 | 13,722 | -0.03(-0.59%) |
Mar 02, 2015 | 4.465 | 4.465 | 4.380 | 4.460 | 12,776 | +0.02(+0.52%) |
Feb 27, 2015 | 4.380 | 4.438 | 4.370 | 4.436 | 10,104 | +0.06(+1.28%) |
Feb 26, 2015 | 4.313 | 4.380 | 4.313 | 4.380 | 1,896 | +0.01(+0.24%) |
Feb 25, 2015 | 4.359 | 4.457 | 4.354 | 4.370 | 17,356 | -0.05(-1.08%) |
Feb 24, 2015 | 4.454 | 4.454 | 4.338 | 4.417 | 14,638 | +0.00(+0.00%) |
Feb 23, 2015 | 4.428 | 4.465 | 4.359 | 4.417 | 12,378 | +0.02(+0.49%) |
Feb 20, 2015 | 4.560 | 4.560 | 4.338 | 4.396 | 20,743 | +0.03(+0.59%) |
Feb 19, 2015 | 4.396 | 4.396 | 4.312 | 4.370 | 23,054 | -0.02(-0.48%) |
Feb 18, 2015 | 4.349 | 4.454 | 4.349 | 4.391 | 3,482 | +0.02(+0.36%) |
Feb 17, 2015 | 4.444 | 4.475 | 4.375 | 4.375 | 16,417 | -0.16(-3.61%) |
Feb 13, 2015 | 4.497 | 4.539 | 4.539 | 4.539 | 5,677 | -0.02(-0.35%) |
Feb 12, 2015 | 4.565 | 4.565 | 4.433 | 4.555 | 22,933 | +0.04(+0.94%) |
Feb 11, 2015 | 4.402 | 4.639 | 4.401 | 4.513 | 57,350 | +0.19(+4.41%) |
Feb 10, 2015 | 4.328 | 4.375 | 4.301 | 4.322 | 19,059 | +0.03(+0.61%) |
Feb 09, 2015 | 4.306 | 4.328 | 4.296 | 4.296 | 4,969 | -0.01(-0.25%) |
Feb 06, 2015 | 4.296 | 4.306 | 4.285 | 4.306 | 22,770 | +0.03(+0.62%) |
Feb 05, 2015 | 4.285 | 4.296 | 4.222 | 4.280 | 4,447 | +0.03(+0.79%) |
Feb 04, 2015 | 4.269 | 4.269 | 4.247 | 4.247 | 2,098 | -0.01(-0.16%) |
Feb 03, 2015 | 4.159 | 4.275 | 4.159 | 4.254 | 8,162 | -0.03(-0.74%) |
Feb 02, 2015 | 4.190 | 4.296 | 4.122 | 4.285 | 18,792 | +0.09(+2.24%) |
Jan 30, 2015 | 4.280 | 4.280 | 4.190 | 4.191 | 3,168 | -0.05(-1.22%) |
Jan 29, 2015 | 4.259 | 4.275 | 4.232 | 4.243 | 7,269 | +0.04(+0.88%) |
Jan 28, 2015 | 4.268 | 4.268 | 4.153 | 4.206 | 9,360 | -0.05(-1.12%) |
Jan 27, 2015 | 4.222 | 4.274 | 4.122 | 4.254 | 12,320 | +0.02(+0.50%) |
Jan 26, 2015 | 4.227 | 4.285 | 4.227 | 4.232 | 9,806 | +0.01(+0.12%) |
Jan 23, 2015 | 4.164 | 4.232 | 4.164 | 4.227 | 9,294 | -0.01(-0.21%) |
Jan 22, 2015 | 4.248 | 4.280 | 4.227 | 4.236 | 5,940 | -0.01(-0.35%) |
Jan 21, 2015 | 4.280 | 4.280 | 4.251 | 4.251 | 7,539 | -0.02(-0.56%) |
Jan 20, 2015 | 4.174 | 4.275 | 4.143 | 4.275 | 9,057 | +0.08(+1.89%) |
Jan 16, 2015 | 4.201 | 4.227 | 4.103 | 4.196 | 16,949 | +0.02(+0.51%) |
Jan 15, 2015 | 4.153 | 4.190 | 4.063 | 4.174 | 13,213 | +0.04(+0.91%) |
Jan 14, 2015 | 4.222 | 4.278 | 3.937 | 4.137 | 68,603 | -0.14(-3.35%) |
Jan 13, 2015 | 4.301 | 4.301 | 4.227 | 4.280 | 2,821 | -0.03(-0.61%) |
Jan 12, 2015 | 4.306 | 4.306 | 4.259 | 4.306 | 12,937 | +0.05(+1.28%) |
Jan 09, 2015 | 4.232 | 4.252 | 4.232 | 4.252 | 1,235 | +0.02(+0.46%) |
Jan 08, 2015 | 4.248 | 4.306 | 4.228 | 4.232 | 13,690 | +0.01(+0.12%) |
Jan 07, 2015 | 4.148 | 4.227 | 4.148 | 4.227 | 34,505 | +0.12(+2.83%) |
Jan 06, 2015 | 4.100 | 4.164 | 4.074 | 4.111 | 9,099 | -0.04(-0.89%) |
Jan 05, 2015 | 4.122 | 4.174 | 4.021 | 4.148 | 27,234 | +0.03(+0.64%) |
Jan 02, 2015 | 4.111 | 4.122 | 4.091 | 4.122 | 13,236 | +0.01(+0.36%) |
Dec 31, 2014 | 4.011 | 4.107 | 4.107 | 4.107 | 6,434 | +0.09(+2.26%) |
Dec 30, 2014 | 4.110 | 4.111 | 4.016 | 4.016 | 55,158 | -0.05(-1.30%) |
Dec 29, 2014 | 4.053 | 4.095 | 3.991 | 4.069 | 8,892 | +0.00(+0.00%) |
Dec 26, 2014 | 3.969 | 4.069 | 3.969 | 4.069 | 4,000 | -0.02(-0.52%) |
Dec 24, 2014 | 3.989 | 4.090 | 4.090 | 4.090 | 27,819 | +0.11(+2.65%) |
Dec 23, 2014 | 3.926 | 3.989 | 3.891 | 3.984 | 11,135 | -0.02(-0.46%) |
Dec 22, 2014 | 3.868 | 4.026 | 3.863 | 4.003 | 49,680 | +0.09(+2.40%) |
Dec 19, 2014 | 3.942 | 3.947 | 3.868 | 3.909 | 18,726 | -0.06(-1.63%) |
Dec 18, 2014 | 3.995 | 4.026 | 3.857 | 3.974 | 36,858 | +0.01(+0.13%) |
Dec 17, 2014 | 3.900 | 4.026 | 3.868 | 3.968 | 35,319 | +0.11(+2.73%) |
Dec 16, 2014 | 3.826 | 3.957 | 3.826 | 3.863 | 21,621 | +0.03(+0.69%) |
Dec 15, 2014 | 3.963 | 3.963 | 3.815 | 3.836 | 25,075 | -0.15(-3.71%) |
Dec 12, 2014 | 3.989 | 3.989 | 3.955 | 3.984 | 3,188 | +0.04(+1.07%) |
Dec 11, 2014 | 3.868 | 3.942 | 3.857 | 3.942 | 13,790 | +0.10(+2.47%) |
Dec 10, 2014 | 3.804 | 3.963 | 3.778 | 3.847 | 32,390 | +0.07(+1.82%) |
Dec 09, 2014 | 3.846 | 3.909 | 3.778 | 3.778 | 16,164 | -0.13(-3.34%) |
Dec 08, 2014 | 3.924 | 3.951 | 3.851 | 3.909 | 12,102 | -0.07(-1.84%) |
Dec 05, 2014 | 3.956 | 3.982 | 3.909 | 3.982 | 4,985 | +0.00(+0.00%) |
Dec 04, 2014 | 3.924 | 3.987 | 3.920 | 3.982 | 17,768 | +0.08(+2.14%) |
Dec 03, 2014 | 3.935 | 3.963 | 3.883 | 3.898 | 35,374 | +0.02(+0.40%) |
Dec 02, 2014 | 3.799 | 3.888 | 3.799 | 3.883 | 15,726 | +0.11(+2.91%) |
Dec 01, 2014 | 3.830 | 3.830 | 3.752 | 3.773 | 3,463 | -0.02(-0.55%) |
Nov 28, 2014 | 3.836 | 3.888 | 3.794 | 3.794 | 5,599 | -0.07(-1.89%) |
Nov 26, 2014 | 3.851 | 3.867 | 3.867 | 3.867 | 24,495 | +0.01(+0.27%) |
Nov 25, 2014 | 3.789 | 3.856 | 3.789 | 3.856 | 4,257 | +0.07(+1.93%) |
Nov 24, 2014 | 3.825 | 3.825 | 3.752 | 3.783 | 19,023 | +0.03(+0.70%) |
Nov 21, 2014 | 3.789 | 3.856 | 3.747 | 3.757 | 26,984 | -0.07(-1.91%) |
Nov 20, 2014 | 3.741 | 3.872 | 3.741 | 3.830 | 16,895 | +0.07(+1.88%) |
Nov 19, 2014 | 3.762 | 3.888 | 3.721 | 3.760 | 40,037 | -0.16(-4.04%) |
Nov 18, 2014 | 3.809 | 3.918 | 3.693 | 3.918 | 27,694 | +0.15(+3.85%) |
Nov 17, 2014 | 3.710 | 3.789 | 3.710 | 3.773 | 16,991 | +0.04(+0.98%) |
Nov 14, 2014 | 3.794 | 3.851 | 3.721 | 3.736 | 20,392 | -0.12(-3.12%) |
Nov 13, 2014 | 3.762 | 3.862 | 3.710 | 3.856 | 90,325 | +0.11(+2.93%) |
Nov 12, 2014 | 3.768 | 3.778 | 3.736 | 3.747 | 8,772 | -0.02(-0.42%) |
Nov 11, 2014 | 3.762 | 3.830 | 3.741 | 3.762 | 34,243 | +0.00(+0.00%) |
Nov 10, 2014 | 3.762 | 3.846 | 3.757 | 3.762 | 12,138 | +0.01(+0.28%) |
Nov 07, 2014 | 3.793 | 3.830 | 3.752 | 3.752 | 16,306 | -0.08(-2.05%) |
Nov 06, 2014 | 3.846 | 3.914 | 3.799 | 3.830 | 20,648 | +0.03(+0.83%) |
Nov 05, 2014 | 3.828 | 3.919 | 3.799 | 3.799 | 6,223 | +0.03(+0.69%) |
Nov 04, 2014 | 3.726 | 3.815 | 3.726 | 3.773 | 25,710 | +0.00(+0.00%) |
Nov 03, 2014 | 3.799 | 3.883 | 3.752 | 3.773 | 25,126 | +0.03(+0.70%) |
Oct 31, 2014 | 3.804 | 3.870 | 3.731 | 3.747 | 60,475 | -0.09(-2.45%) |
Oct 30, 2014 | 3.856 | 3.909 | 3.820 | 3.841 | 28,469 | +0.01(+0.27%) |
Oct 29, 2014 | 3.731 | 3.898 | 3.726 | 3.830 | 125,295 | +0.12(+3.24%) |
Oct 28, 2014 | 3.841 | 3.841 | 3.710 | 3.710 | 30,563 | -0.11(-3.01%) |
Oct 27, 2014 | 3.794 | 3.851 | 3.815 | 3.825 | 37,301 | +0.01(+0.27%) |
Oct 24, 2014 | 3.919 | 3.919 | 3.815 | 3.815 | 8,531 | -0.08(-2.14%) |
Oct 23, 2014 | 3.998 | 3.998 | 3.893 | 3.898 | 18,556 | -0.09(-2.23%) |
Oct 22, 2014 | 3.992 | 3.992 | 3.867 | 3.987 | 13,617 | +0.05(+1.19%) |
Oct 21, 2014 | 3.935 | 3.982 | 3.893 | 3.940 | 19,622 | +0.04(+1.07%) |
Oct 20, 2014 | 3.930 | 3.930 | 3.789 | 3.898 | 18,120 | -0.04(-0.93%) |
Oct 17, 2014 | 3.804 | 3.935 | 3.804 | 3.935 | 20,803 | +0.15(+3.86%) |
Oct 16, 2014 | 3.820 | 3.804 | 3.789 | 3.789 | 21,724 | -0.02(-0.41%) |
Oct 15, 2014 | 3.789 | 3.902 | 3.789 | 3.804 | 61,308 | +0.01(+0.34%) |
Oct 14, 2014 | 3.830 | 3.862 | 3.789 | 3.791 | 28,335 | -0.01(-0.34%) |
Oct 13, 2014 | 3.893 | 3.893 | 3.804 | 3.804 | 31,874 | -0.08(-1.95%) |
Oct 10, 2014 | 3.905 | 3.935 | 3.846 | 3.880 | 15,925 | -0.04(-1.13%) |
Oct 09, 2014 | 3.951 | 4.008 | 3.898 | 3.924 | 39,664 | -0.03(-0.66%) |
Oct 08, 2014 | 3.956 | 4.003 | 3.945 | 3.951 | 15,089 | -0.01(-0.13%) |
Oct 07, 2014 | 4.018 | 4.045 | 3.945 | 3.956 | 15,468 | -0.02(-0.39%) |
Oct 06, 2014 | 3.914 | 3.992 | 3.914 | 3.971 | 6,835 | +0.05(+1.20%) |
Oct 03, 2014 | 3.930 | 4.018 | 3.872 | 3.924 | 22,323 | +0.02(+0.54%) |
Oct 02, 2014 | 3.872 | 3.930 | 3.830 | 3.903 | 11,413 | +0.07(+1.91%) |
Oct 01, 2014 | 3.867 | 3.961 | 3.820 | 3.830 | 25,027 | -0.06(-1.61%) |
Sep 30, 2014 | 3.919 | 3.971 | 3.862 | 3.893 | 27,947 | -0.01(-0.27%) |
Sep 29, 2014 | 3.898 | 3.919 | 3.851 | 3.903 | 12,368 | -0.03(-0.66%) |
Sep 26, 2014 | 3.888 | 3.935 | 3.809 | 3.930 | 11,483 | -0.02(-0.40%) |
Sep 25, 2014 | 3.820 | 3.945 | 3.820 | 3.945 | 5,262 | +0.03(+0.67%) |
Sep 24, 2014 | 3.862 | 3.919 | 3.841 | 3.919 | 24,728 | +0.04(+0.94%) |
Sep 23, 2014 | 3.883 | 3.883 | 3.809 | 3.883 | 4,370 | +0.00(+0.00%) |
Sep 22, 2014 | 3.762 | 3.956 | 3.762 | 3.883 | 14,922 | +0.13(+3.48%) |
Sep 19, 2014 | 3.841 | 3.909 | 3.789 | 3.752 | 49,640 | -0.11(-2.97%) |
Sep 18, 2014 | 3.846 | 3.935 | 3.841 | 3.867 | 25,434 | +0.02(+0.54%) |
Sep 17, 2014 | 3.893 | 3.909 | 3.825 | 3.846 | 34,009 | -0.08(-2.00%) |
Sep 16, 2014 | 3.982 | 4.024 | 3.924 | 3.924 | 42,615 | -0.07(-1.83%) |
Sep 15, 2014 | 4.060 | 4.060 | 3.998 | 3.998 | 102,079 | -0.06(-1.54%) |
Sep 12, 2014 | 4.102 | 4.102 | 4.060 | 4.060 | 4,003 | -0.02(-0.51%) |
Sep 11, 2014 | 4.133 | 4.144 | 4.024 | 4.081 | 24,609 | -0.02(-0.51%) |
Sep 10, 2014 | 3.998 | 4.076 | 3.736 | 4.102 | 38,009 | -0.01(-0.13%) |
Sep 09, 2014 | 4.071 | 4.112 | 4.019 | 4.107 | 20,526 | +0.01(+0.13%) |
Sep 08, 2014 | 4.061 | 4.112 | 4.050 | 4.102 | 43,010 | +0.02(+0.38%) |
Sep 05, 2014 | 4.092 | 4.107 | 4.040 | 4.087 | 19,909 | -0.02(-0.50%) |
Sep 04, 2014 | 4.066 | 4.112 | 4.050 | 4.107 | 35,691 | +0.02(+0.38%) |
Sep 03, 2014 | 4.128 | 4.128 | 4.061 | 4.092 | 64,990 | -0.05(-1.25%) |
Sep 02, 2014 | 4.112 | 4.159 | 4.112 | 4.143 | 20,427 | +0.05(+1.26%) |
Aug 29, 2014 | 4.066 | 4.092 | 4.092 | 4.092 | 25,904 | +0.07(+1.80%) |
Aug 28, 2014 | 4.014 | 4.138 | 3.993 | 4.019 | 64,837 | +0.03(+0.78%) |
Aug 27, 2014 | 4.050 | 4.112 | 3.930 | 3.988 | 12,625 | -0.04(-1.03%) |
Aug 26, 2014 | 4.050 | 4.087 | 4.014 | 4.030 | 11,020 | -0.05(-1.27%) |
Aug 25, 2014 | 4.061 | 4.079 | 4.020 | 4.081 | 13,305 | +0.01(+0.13%) |
Aug 22, 2014 | 4.081 | 4.081 | 4.071 | 4.076 | 3,690 | -0.01(-0.13%) |
Aug 21, 2014 | 4.050 | 4.081 | 4.031 | 4.081 | 39,243 | +0.07(+1.68%) |
Aug 20, 2014 | 4.097 | 4.138 | 4.004 | 4.014 | 22,380 | -0.09(-2.14%) |
Aug 19, 2014 | 4.128 | 4.128 | 4.072 | 4.102 | 144,731 | -0.03(-0.75%) |
Aug 18, 2014 | 4.066 | 4.133 | 3.968 | 4.133 | 18,450 | +0.06(+1.40%) |
Aug 15, 2014 | 4.014 | 4.081 | 3.942 | 4.076 | 25,962 | +0.00(+0.00%) |
Aug 14, 2014 | 4.045 | 4.087 | 3.937 | 4.076 | 42,036 | -0.01(-0.13%) |
Aug 13, 2014 | 3.921 | 4.076 | 3.900 | 4.081 | 64,374 | -0.04(-0.88%) |
Aug 12, 2014 | 4.118 | 4.133 | 4.061 | 4.118 | 85,354 | -0.01(-0.13%) |
Aug 11, 2014 | 4.066 | 4.138 | 4.066 | 4.123 | 31,518 | +0.02(+0.50%) |
Aug 08, 2014 | 4.061 | 4.102 | 4.061 | 4.102 | 14,257 | +0.06(+1.41%) |
Aug 07, 2014 | 4.025 | 4.102 | 3.988 | 4.045 | 43,602 | -0.02(-0.51%) |
Aug 06, 2014 | 4.019 | 4.092 | 4.019 | 4.066 | 8,260 | +0.01(+0.13%) |
Aug 05, 2014 | 3.968 | 4.066 | 3.962 | 4.061 | 13,988 | +0.08(+2.08%) |
Aug 04, 2014 | 4.035 | 4.037 | 3.906 | 3.978 | 67,231 | -0.06(-1.41%) |
Aug 01, 2014 | 4.035 | 4.164 | 4.009 | 4.035 | 12,820 | +0.03(+0.65%) |
Jul 31, 2014 | 3.983 | 4.081 | 3.895 | 4.009 | 61,514 | +0.00(+0.00%) |
Jul 30, 2014 | 4.004 | 4.056 | 3.978 | 4.009 | 27,804 | -0.04(-1.02%) |
Jul 29, 2014 | 3.988 | 4.143 | 3.988 | 4.050 | 27,327 | +0.07(+1.82%) |
Jul 28, 2014 | 3.880 | 3.988 | 3.880 | 3.978 | 52,806 | +0.06(+1.45%) |
Jul 25, 2014 | 3.983 | 4.009 | 3.735 | 3.921 | 282,478 | -0.06(-1.56%) |
Jul 24, 2014 | 3.978 | 4.014 | 3.973 | 3.983 | 10,249 | +0.03(+0.65%) |
Jul 23, 2014 | 3.859 | 3.983 | 3.854 | 3.957 | 37,035 | +0.09(+2.41%) |
Jul 22, 2014 | 3.802 | 3.890 | 3.745 | 3.864 | 37,251 | +0.06(+1.63%) |
Jul 21, 2014 | 3.776 | 3.877 | 3.698 | 3.802 | 81,395 | -0.01(-0.14%) |
Jul 18, 2014 | 3.874 | 3.880 | 3.792 | 3.807 | 31,765 | -0.08(-2.13%) |
Jul 17, 2014 | 3.859 | 3.926 | 3.828 | 3.890 | 24,380 | +0.02(+0.40%) |
Jul 16, 2014 | 3.890 | 3.942 | 3.843 | 3.874 | 19,174 | +0.02(+0.40%) |
Jul 15, 2014 | 3.895 | 3.942 | 3.843 | 3.859 | 63,275 | -0.08(-2.15%) |
Jul 14, 2014 | 4.014 | 4.014 | 3.900 | 3.944 | 33,926 | -0.04(-1.12%) |
Jul 11, 2014 | 4.027 | 4.128 | 3.988 | 3.988 | 18,583 | -0.05(-1.15%) |
Jul 10, 2014 | 4.025 | 4.118 | 4.025 | 4.035 | 19,132 | -0.05(-1.14%) |
Jul 09, 2014 | 4.030 | 4.087 | 4.030 | 4.081 | 32,768 | +0.04(+0.90%) |
Jul 08, 2014 | 4.061 | 4.081 | 4.030 | 4.045 | 15,144 | -0.06(-1.51%) |
Jul 07, 2014 | 4.056 | 4.128 | 4.056 | 4.107 | 21,065 | +0.05(+1.28%) |
Jul 03, 2014 | 4.149 | 4.056 | 4.056 | 4.056 | 14,885 | -0.06(-1.38%) |
Jul 02, 2014 | 4.138 | 4.195 | 4.071 | 4.112 | 23,383 | -0.04(-1.00%) |