Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.969 | 4.039 | 3.873 | 4.004 | 40,445 | +0.04(+0.89%) |
Sep 29, 2015 | 3.969 | 4.006 | 3.965 | 3.969 | 4,244 | +0.00(+0.00%) |
Sep 28, 2015 | 3.951 | 4.057 | 3.925 | 3.969 | 8,488 | -0.01(-0.22%) |
Sep 25, 2015 | 3.986 | 3.995 | 3.874 | 3.978 | 3,203 | +0.01(+0.22%) |
Sep 24, 2015 | 3.908 | 4.004 | 3.908 | 3.969 | 5,544 | -0.03(-0.65%) |
Sep 23, 2015 | 3.926 | 3.995 | 3.908 | 3.995 | 16,611 | +0.07(+1.77%) |
Sep 22, 2015 | 3.908 | 3.943 | 3.882 | 3.926 | 10,224 | -0.02(-0.44%) |
Sep 21, 2015 | 3.917 | 3.943 | 3.908 | 3.943 | 12,870 | +0.00(+0.00%) |
Sep 18, 2015 | 3.908 | 3.943 | 3.865 | 3.943 | 9,549 | -0.05(-1.30%) |
Sep 17, 2015 | 3.900 | 3.995 | 3.826 | 3.995 | 23,166 | +0.06(+1.55%) |
Sep 16, 2015 | 3.882 | 3.934 | 3.839 | 3.934 | 56,323 | +0.03(+0.78%) |
Sep 15, 2015 | 3.960 | 3.960 | 3.874 | 3.904 | 15,754 | -0.01(-0.33%) |
Sep 14, 2015 | 3.934 | 3.960 | 3.821 | 3.917 | 156,588 | +0.02(+0.62%) |
Sep 11, 2015 | 3.813 | 3.900 | 3.431 | 3.893 | 130,834 | -0.02(-0.62%) |
Sep 10, 2015 | 3.943 | 3.943 | 3.869 | 3.917 | 11,168 | -0.01(-0.22%) |
Sep 09, 2015 | 3.908 | 3.952 | 3.865 | 3.926 | 16,016 | +0.02(+0.44%) |
Sep 08, 2015 | 3.622 | 3.926 | 3.622 | 3.908 | 56,781 | +0.30(+8.20%) |
Sep 04, 2015 | 3.596 | 3.612 | 3.612 | 3.612 | 3,569 | +0.01(+0.23%) |
Sep 03, 2015 | 3.656 | 3.682 | 3.570 | 3.604 | 15,286 | -0.04(-0.97%) |
Sep 02, 2015 | 3.691 | 3.691 | 3.630 | 3.639 | 1,712 | -0.01(-0.24%) |
Sep 01, 2015 | 3.613 | 3.682 | 3.613 | 3.648 | 12,010 | +0.01(+0.24%) |
Aug 31, 2015 | 3.665 | 3.674 | 3.630 | 3.639 | 5,213 | -0.01(-0.24%) |
Aug 28, 2015 | 3.668 | 3.668 | 3.648 | 3.648 | 1,664 | -0.03(-0.94%) |
Aug 27, 2015 | 3.622 | 3.682 | 3.604 | 3.682 | 16,938 | +0.11(+3.16%) |
Aug 26, 2015 | 3.639 | 3.639 | 3.561 | 3.570 | 11,416 | -0.04(-1.01%) |
Aug 25, 2015 | 3.578 | 3.648 | 3.543 | 3.606 | 14,328 | +0.05(+1.27%) |
Aug 24, 2015 | 3.517 | 3.563 | 3.483 | 3.561 | 21,521 | -0.03(-0.72%) |
Aug 21, 2015 | 3.687 | 3.687 | 3.543 | 3.587 | 12,439 | -0.11(-3.05%) |
Aug 20, 2015 | 3.604 | 3.700 | 3.604 | 3.700 | 3,157 | +0.03(+0.71%) |
Aug 19, 2015 | 3.639 | 3.700 | 3.639 | 3.674 | 1,202 | -0.02(-0.47%) |
Aug 18, 2015 | 3.674 | 3.691 | 3.674 | 3.691 | 3,268 | +0.01(+0.24%) |
Aug 17, 2015 | 3.578 | 3.691 | 3.578 | 3.682 | 6,165 | +0.06(+1.68%) |
Aug 14, 2015 | 3.592 | 3.622 | 3.592 | 3.622 | 6,169 | -0.03(-0.71%) |
Aug 13, 2015 | 3.630 | 3.648 | 3.613 | 3.648 | 3,610 | +0.01(+0.24%) |
Aug 12, 2015 | 3.604 | 3.639 | 3.570 | 3.639 | 14,442 | +0.04(+1.21%) |
Aug 11, 2015 | 3.596 | 3.648 | 3.574 | 3.596 | 18,242 | -0.03(-0.96%) |
Aug 10, 2015 | 3.604 | 3.648 | 3.604 | 3.630 | 20,488 | -0.03(-0.71%) |
Aug 07, 2015 | 3.661 | 3.708 | 3.613 | 3.656 | 7,523 | +0.00(+0.00%) |
Aug 06, 2015 | 3.665 | 3.674 | 3.604 | 3.656 | 11,404 | -0.07(-1.86%) |
Aug 05, 2015 | 3.702 | 3.742 | 3.674 | 3.726 | 11,380 | +0.04(+1.18%) |
Aug 04, 2015 | 3.674 | 3.735 | 3.674 | 3.682 | 6,518 | -0.03(-0.70%) |
Aug 03, 2015 | 3.745 | 3.745 | 3.708 | 3.708 | 1,010 | +0.00(+0.00%) |
Jul 31, 2015 | 3.735 | 3.735 | 3.708 | 3.708 | 3,032 | -0.02(-0.47%) |
Jul 30, 2015 | 3.700 | 3.778 | 3.691 | 3.726 | 4,598 | +0.00(+0.00%) |
Jul 29, 2015 | 3.763 | 3.769 | 3.717 | 3.726 | 2,744 | +0.03(+0.94%) |
Jul 28, 2015 | 3.665 | 3.703 | 3.648 | 3.691 | 30,325 | -0.06(-1.62%) |
Jul 27, 2015 | 3.813 | 3.813 | 3.752 | 3.752 | 2,254 | -0.04(-1.14%) |
Jul 24, 2015 | 3.813 | 3.817 | 3.717 | 3.795 | 21,821 | -0.02(-0.46%) |
Jul 23, 2015 | 3.813 | 3.821 | 3.813 | 3.813 | 2,454 | +0.03(+0.92%) |
Jul 22, 2015 | 3.717 | 3.778 | 3.717 | 3.778 | 1,174 | +0.03(+0.69%) |
Jul 21, 2015 | 3.743 | 3.761 | 3.717 | 3.752 | 4,582 | -0.03(-0.69%) |
Jul 20, 2015 | 3.762 | 3.817 | 3.691 | 3.778 | 16,974 | +0.02(+0.46%) |
Jul 17, 2015 | 3.735 | 3.821 | 3.735 | 3.761 | 10,824 | -0.02(-0.57%) |
Jul 16, 2015 | 3.778 | 3.787 | 3.756 | 3.782 | 5,848 | +0.04(+1.04%) |
Jul 15, 2015 | 3.821 | 3.821 | 3.743 | 3.743 | 9,059 | -0.03(-0.92%) |
Jul 14, 2015 | 3.743 | 3.813 | 3.726 | 3.778 | 8,852 | +0.01(+0.23%) |
Jul 13, 2015 | 3.821 | 3.821 | 3.758 | 3.769 | 14,130 | -0.04(-1.14%) |
Jul 10, 2015 | 3.804 | 3.813 | 3.787 | 3.813 | 9,295 | +0.05(+1.39%) |
Jul 09, 2015 | 3.735 | 3.787 | 3.735 | 3.761 | 14,861 | +0.03(+0.93%) |
Jul 08, 2015 | 3.665 | 3.813 | 3.665 | 3.726 | 10,963 | +0.00(+0.05%) |
Jul 07, 2015 | 3.743 | 3.743 | 3.724 | 3.724 | 1,149 | -0.05(-1.20%) |
Jul 06, 2015 | 3.752 | 3.813 | 3.675 | 3.769 | 10,389 | +0.01(+0.23%) |
Jul 02, 2015 | 3.795 | 3.761 | 3.761 | 3.761 | 4,375 | -0.02(-0.46%) |
Jul 01, 2015 | 3.803 | 3.804 | 3.767 | 3.778 | 6,579 | +0.09(+2.35%) |
Jun 30, 2015 | 3.752 | 3.759 | 3.691 | 3.691 | 17,366 | -0.09(-2.30%) |
Jun 29, 2015 | 3.795 | 3.865 | 3.735 | 3.778 | 19,953 | -0.08(-2.03%) |
Jun 26, 2015 | 3.752 | 3.856 | 3.735 | 3.856 | 12,895 | +0.17(+4.47%) |
Jun 25, 2015 | 3.759 | 3.794 | 3.683 | 3.691 | 22,197 | +0.03(+0.70%) |
Jun 24, 2015 | 3.665 | 3.750 | 3.665 | 3.665 | 11,523 | -0.04(-1.15%) |
Jun 23, 2015 | 3.717 | 3.759 | 3.657 | 3.708 | 13,070 | +0.00(+0.00%) |
Jun 22, 2015 | 3.759 | 3.759 | 3.640 | 3.708 | 21,955 | -0.10(-2.69%) |
Jun 19, 2015 | 3.725 | 3.811 | 3.631 | 3.811 | 20,137 | +0.12(+3.18%) |
Jun 18, 2015 | 3.710 | 3.742 | 3.589 | 3.693 | 17,146 | -0.02(-0.41%) |
Jun 17, 2015 | 3.708 | 3.708 | 3.589 | 3.708 | 22,582 | +0.03(+0.93%) |
Jun 16, 2015 | 3.589 | 3.691 | 3.546 | 3.674 | 41,180 | +0.05(+1.41%) |
Jun 15, 2015 | 3.546 | 3.657 | 3.520 | 3.623 | 62,551 | +0.13(+3.67%) |
Jun 12, 2015 | 3.460 | 3.495 | 3.418 | 3.495 | 24,449 | +0.02(+0.49%) |
Jun 11, 2015 | 3.473 | 3.512 | 3.469 | 3.478 | 25,332 | -0.03(-0.73%) |
Jun 10, 2015 | 3.460 | 3.546 | 3.460 | 3.503 | 22,447 | -0.03(-0.95%) |
Jun 09, 2015 | 3.460 | 3.537 | 3.460 | 3.537 | 19,409 | +0.06(+1.70%) |
Jun 08, 2015 | 3.460 | 3.486 | 3.418 | 3.478 | 16,791 | +0.07(+2.01%) |
Jun 05, 2015 | 3.375 | 3.418 | 3.375 | 3.409 | 8,441 | -0.01(-0.25%) |
Jun 04, 2015 | 3.413 | 3.443 | 3.413 | 3.418 | 1,899 | +0.02(+0.50%) |
Jun 03, 2015 | 3.341 | 3.460 | 3.341 | 3.401 | 24,653 | +0.03(+0.76%) |
Jun 02, 2015 | 3.409 | 3.409 | 3.324 | 3.375 | 17,611 | +0.02(+0.51%) |
Jun 01, 2015 | 3.384 | 3.401 | 3.354 | 3.358 | 7,070 | -0.02(-0.51%) |
May 29, 2015 | 3.397 | 3.401 | 3.358 | 3.375 | 3,664 | -0.01(-0.25%) |
May 28, 2015 | 3.401 | 3.403 | 3.375 | 3.383 | 3,152 | +0.02(+0.50%) |
May 27, 2015 | 3.409 | 3.409 | 3.358 | 3.366 | 12,898 | -0.02(-0.51%) |
May 26, 2015 | 3.349 | 3.392 | 3.349 | 3.384 | 16,883 | -0.02(-0.50%) |
May 22, 2015 | 3.409 | 3.401 | 3.401 | 3.401 | 8,309 | +0.01(+0.25%) |
May 21, 2015 | 3.384 | 3.409 | 3.384 | 3.392 | 4,816 | -0.03(-0.75%) |
May 20, 2015 | 3.401 | 3.418 | 3.375 | 3.418 | 3,911 | +0.02(+0.50%) |
May 19, 2015 | 3.418 | 3.418 | 3.392 | 3.401 | 1,987 | -0.01(-0.25%) |
May 18, 2015 | 3.418 | 3.418 | 3.358 | 3.409 | 23,043 | +0.02(+0.50%) |
May 15, 2015 | 3.401 | 3.409 | 3.384 | 3.392 | 12,277 | -0.02(-0.50%) |
May 14, 2015 | 3.430 | 3.443 | 3.409 | 3.409 | 3,371 | -0.03(-0.99%) |
May 13, 2015 | 3.418 | 3.443 | 3.376 | 3.443 | 17,450 | +0.08(+2.33%) |
May 12, 2015 | 3.418 | 3.422 | 3.349 | 3.365 | 21,103 | -0.02(-0.55%) |
May 11, 2015 | 3.384 | 3.486 | 3.384 | 3.384 | 17,209 | -0.03(-1.00%) |
May 08, 2015 | 3.443 | 3.503 | 3.400 | 3.418 | 22,465 | +0.01(+0.25%) |
May 07, 2015 | 3.460 | 3.493 | 3.372 | 3.409 | 20,922 | -0.03(-0.99%) |
May 06, 2015 | 3.469 | 3.478 | 3.418 | 3.443 | 15,518 | -0.06(-1.60%) |
May 05, 2015 | 3.554 | 3.554 | 3.486 | 3.499 | 4,868 | -0.05(-1.31%) |
May 04, 2015 | 3.537 | 3.566 | 3.537 | 3.546 | 1,042 | +0.02(+0.46%) |
May 01, 2015 | 3.554 | 3.571 | 3.520 | 3.530 | 10,987 | +0.03(+0.76%) |
Apr 30, 2015 | 3.584 | 3.589 | 3.503 | 3.503 | 5,908 | -0.07(-1.91%) |
Apr 29, 2015 | 3.521 | 3.571 | 3.520 | 3.571 | 4,351 | +0.04(+1.21%) |
Apr 28, 2015 | 3.503 | 3.628 | 3.503 | 3.529 | 15,142 | +0.02(+0.49%) |
Apr 27, 2015 | 3.580 | 3.580 | 3.512 | 3.512 | 3,299 | -0.08(-2.14%) |
Apr 24, 2015 | 3.537 | 3.589 | 3.469 | 3.589 | 18,651 | +0.12(+3.45%) |
Apr 23, 2015 | 3.495 | 3.580 | 3.469 | 3.469 | 6,996 | -0.06(-1.69%) |
Apr 22, 2015 | 3.571 | 3.580 | 3.525 | 3.529 | 3,582 | -0.02(-0.48%) |
Apr 21, 2015 | 3.529 | 3.546 | 3.495 | 3.546 | 8,473 | +0.01(+0.24%) |
Apr 20, 2015 | 3.546 | 3.571 | 3.508 | 3.537 | 11,339 | -0.02(-0.58%) |
Apr 17, 2015 | 3.486 | 3.661 | 3.469 | 3.558 | 25,387 | +0.07(+2.06%) |
Apr 16, 2015 | 3.504 | 3.572 | 3.460 | 3.486 | 8,194 | -0.08(-2.16%) |
Apr 15, 2015 | 3.589 | 3.589 | 3.520 | 3.563 | 26,356 | -0.02(-0.48%) |
Apr 14, 2015 | 3.520 | 3.589 | 3.486 | 3.580 | 50,522 | -0.01(-0.24%) |
Apr 13, 2015 | 3.589 | 3.589 | 3.537 | 3.589 | 22,615 | -0.01(-0.24%) |
Apr 10, 2015 | 3.580 | 3.623 | 3.546 | 3.597 | 5,781 | +0.03(+0.72%) |
Apr 09, 2015 | 3.589 | 3.589 | 3.520 | 3.571 | 7,076 | +0.01(+0.24%) |
Apr 08, 2015 | 3.537 | 3.592 | 3.478 | 3.563 | 7,282 | +0.00(+0.00%) |
Apr 07, 2015 | 3.522 | 3.584 | 3.521 | 3.563 | 3,440 | +0.09(+2.46%) |
Apr 06, 2015 | 3.520 | 3.529 | 3.478 | 3.478 | 12,981 | -0.08(-2.16%) |
Apr 02, 2015 | 3.520 | 3.554 | 3.554 | 3.554 | 18,608 | +0.01(+0.24%) |
Apr 01, 2015 | 3.514 | 3.571 | 3.503 | 3.546 | 36,176 | +0.05(+1.47%) |
Mar 31, 2015 | 3.553 | 3.553 | 3.478 | 3.495 | 3,371 | +0.00(+0.00%) |
Mar 30, 2015 | 3.546 | 3.563 | 3.463 | 3.495 | 5,324 | -0.00(-0.01%) |
Mar 27, 2015 | 3.486 | 3.597 | 3.452 | 3.495 | 5,794 | +0.04(+1.25%) |
Mar 26, 2015 | 3.401 | 3.595 | 3.360 | 3.452 | 45,865 | +0.02(+0.49%) |
Mar 25, 2015 | 3.486 | 3.502 | 3.418 | 3.435 | 34,786 | -0.05(-1.45%) |
Mar 24, 2015 | 3.486 | 3.511 | 3.485 | 3.485 | 11,958 | +0.00(+0.00%) |
Mar 23, 2015 | 3.418 | 3.527 | 3.401 | 3.485 | 21,725 | +0.08(+2.47%) |
Mar 20, 2015 | 3.536 | 3.637 | 3.401 | 3.401 | 30,641 | -0.15(-4.26%) |
Mar 19, 2015 | 3.569 | 3.569 | 3.544 | 3.553 | 1,388 | -0.02(-0.47%) |
Mar 18, 2015 | 3.527 | 3.637 | 3.502 | 3.569 | 23,493 | +0.02(+0.47%) |
Mar 17, 2015 | 3.536 | 3.603 | 3.527 | 3.553 | 27,317 | -0.03(-0.70%) |
Mar 16, 2015 | 3.603 | 3.628 | 3.578 | 3.578 | 4,080 | -0.03(-0.70%) |
Mar 13, 2015 | 3.561 | 3.637 | 3.553 | 3.603 | 6,977 | +0.01(+0.23%) |
Mar 12, 2015 | 3.502 | 3.611 | 3.502 | 3.595 | 15,684 | +0.08(+2.15%) |
Mar 11, 2015 | 3.569 | 3.569 | 3.519 | 3.519 | 11,680 | +0.00(+0.00%) |
Mar 10, 2015 | 3.511 | 3.565 | 3.511 | 3.519 | 13,850 | -0.04(-1.18%) |
Mar 09, 2015 | 3.628 | 3.628 | 3.536 | 3.561 | 7,383 | -0.04(-1.17%) |
Mar 06, 2015 | 3.578 | 3.603 | 3.511 | 3.603 | 18,859 | +0.03(+0.94%) |
Mar 05, 2015 | 3.511 | 3.578 | 3.502 | 3.569 | 5,625 | +0.06(+1.67%) |
Mar 04, 2015 | 3.485 | 3.553 | 3.536 | 3.511 | 12,039 | -0.03(-0.71%) |
Mar 03, 2015 | 3.611 | 3.687 | 3.527 | 3.536 | 32,647 | -0.10(-2.77%) |
Mar 02, 2015 | 3.586 | 3.670 | 3.569 | 3.637 | 13,962 | +0.05(+1.41%) |
Feb 27, 2015 | 3.631 | 3.695 | 3.586 | 3.586 | 10,082 | -0.03(-0.70%) |
Feb 26, 2015 | 3.645 | 3.687 | 3.578 | 3.611 | 4,463 | +0.01(+0.23%) |
Feb 25, 2015 | 3.695 | 3.695 | 3.603 | 3.603 | 2,931 | -0.03(-0.69%) |
Feb 24, 2015 | 3.687 | 3.687 | 3.578 | 3.628 | 3,039 | +0.04(+1.17%) |
Feb 23, 2015 | 3.737 | 3.746 | 3.586 | 3.586 | 7,736 | -0.14(-3.83%) |
Feb 20, 2015 | 3.662 | 3.771 | 3.662 | 3.729 | 14,847 | +0.04(+1.14%) |
Feb 19, 2015 | 3.686 | 3.695 | 3.640 | 3.687 | 5,735 | +0.03(+0.92%) |
Feb 18, 2015 | 3.544 | 3.695 | 3.527 | 3.653 | 27,991 | +0.10(+2.96%) |
Feb 17, 2015 | 3.452 | 3.561 | 3.452 | 3.548 | 17,315 | +0.08(+2.30%) |
Feb 13, 2015 | 3.511 | 3.469 | 3.469 | 3.469 | 3,333 | -0.02(-0.48%) |
Feb 12, 2015 | 3.418 | 3.519 | 3.418 | 3.485 | 17,418 | +0.06(+1.72%) |
Feb 11, 2015 | 3.423 | 3.494 | 3.401 | 3.427 | 7,819 | -0.03(-0.97%) |
Feb 10, 2015 | 3.494 | 3.494 | 3.410 | 3.460 | 2,788 | +0.00(+0.00%) |
Feb 09, 2015 | 3.443 | 3.477 | 3.427 | 3.460 | 4,560 | +0.03(+0.73%) |
Feb 06, 2015 | 3.427 | 3.477 | 3.401 | 3.435 | 30,403 | -0.01(-0.24%) |
Feb 05, 2015 | 3.460 | 3.494 | 3.418 | 3.443 | 10,020 | -0.03(-0.73%) |
Feb 04, 2015 | 3.460 | 3.485 | 3.443 | 3.469 | 12,735 | -0.03(-0.96%) |
Feb 03, 2015 | 3.494 | 3.536 | 3.452 | 3.502 | 38,558 | +0.01(+0.24%) |
Feb 02, 2015 | 3.687 | 3.687 | 3.393 | 3.494 | 67,714 | -0.28(-7.35%) |
Jan 30, 2015 | 3.788 | 3.830 | 3.695 | 3.771 | 18,492 | -0.13(-3.44%) |
Jan 29, 2015 | 3.863 | 3.905 | 3.779 | 3.905 | 24,172 | -0.02(-0.43%) |
Jan 28, 2015 | 3.905 | 4.006 | 3.838 | 3.922 | 3,398 | -0.04(-1.07%) |
Jan 27, 2015 | 4.031 | 4.031 | 3.788 | 3.965 | 27,643 | -0.07(-1.66%) |
Jan 26, 2015 | 3.721 | 4.074 | 3.670 | 4.031 | 90,495 | +0.31(+8.35%) |
Jan 23, 2015 | 3.712 | 3.737 | 3.653 | 3.721 | 22,934 | -0.03(-0.67%) |
Jan 22, 2015 | 3.645 | 3.805 | 3.637 | 3.746 | 37,362 | +0.07(+1.83%) |
Jan 21, 2015 | 3.494 | 3.711 | 3.494 | 3.679 | 100,967 | +0.23(+6.57%) |
Jan 20, 2015 | 3.477 | 3.536 | 3.443 | 3.452 | 22,029 | -0.03(-0.98%) |
Jan 16, 2015 | 3.527 | 3.569 | 3.485 | 3.486 | 6,273 | -0.08(-2.33%) |
Jan 15, 2015 | 3.569 | 3.569 | 3.469 | 3.569 | 16,030 | +0.07(+1.92%) |
Jan 14, 2015 | 3.494 | 3.544 | 3.485 | 3.502 | 5,522 | -0.02(-0.48%) |
Jan 13, 2015 | 3.595 | 3.595 | 3.452 | 3.519 | 15,151 | -0.03(-0.71%) |
Jan 12, 2015 | 3.469 | 3.609 | 3.469 | 3.544 | 28,856 | +0.08(+2.18%) |
Jan 09, 2015 | 3.460 | 3.477 | 3.435 | 3.469 | 11,288 | +0.03(+0.73%) |
Jan 08, 2015 | 3.385 | 3.443 | 3.385 | 3.443 | 17,984 | +0.05(+1.49%) |
Jan 07, 2015 | 3.393 | 3.393 | 3.385 | 3.393 | 9,840 | -0.01(-0.25%) |
Jan 06, 2015 | 3.401 | 3.435 | 3.385 | 3.401 | 15,813 | -0.01(-0.24%) |
Jan 05, 2015 | 3.393 | 3.459 | 3.393 | 3.410 | 18,867 | +0.01(+0.24%) |
Jan 02, 2015 | 3.452 | 3.452 | 3.393 | 3.401 | 20,917 | -0.02(-0.49%) |
Dec 31, 2014 | 3.418 | 3.418 | 3.418 | 3.418 | 64,176 | -0.03(-0.97%) |
Dec 30, 2014 | 3.443 | 3.452 | 3.410 | 3.452 | 43,061 | -0.01(-0.24%) |
Dec 29, 2014 | 3.443 | 3.485 | 3.406 | 3.460 | 41,736 | +0.08(+2.23%) |
Dec 26, 2014 | 3.385 | 3.409 | 3.376 | 3.385 | 28,289 | -0.03(-0.97%) |
Dec 24, 2014 | 3.393 | 3.418 | 3.418 | 3.418 | 17,806 | +0.02(+0.73%) |
Dec 23, 2014 | 3.459 | 3.459 | 3.368 | 3.393 | 20,637 | -0.02(-0.48%) |
Dec 22, 2014 | 3.426 | 3.467 | 3.409 | 3.409 | 40,663 | +0.00(+0.00%) |
Dec 19, 2014 | 3.442 | 3.475 | 3.401 | 3.409 | 58,941 | -0.02(-0.72%) |
Dec 18, 2014 | 3.451 | 3.525 | 3.418 | 3.434 | 26,238 | -0.02(-0.48%) |
Dec 17, 2014 | 3.451 | 3.484 | 3.409 | 3.451 | 18,961 | +0.03(+0.97%) |
Dec 16, 2014 | 3.401 | 3.484 | 3.401 | 3.418 | 72,964 | -0.02(-0.72%) |
Dec 15, 2014 | 3.434 | 3.500 | 3.434 | 3.442 | 18,160 | +0.00(+0.00%) |
Dec 12, 2014 | 3.475 | 3.500 | 3.434 | 3.442 | 24,381 | +0.01(+0.24%) |
Dec 11, 2014 | 3.484 | 3.484 | 3.434 | 3.434 | 18,700 | -0.01(-0.24%) |
Dec 10, 2014 | 3.451 | 3.525 | 3.442 | 3.442 | 21,714 | -0.04(-1.18%) |
Dec 09, 2014 | 3.550 | 3.550 | 3.385 | 3.484 | 59,492 | -0.02(-0.47%) |
Dec 08, 2014 | 3.500 | 3.550 | 3.467 | 3.500 | 25,498 | -0.05(-1.40%) |
Dec 05, 2014 | 3.558 | 3.558 | 3.459 | 3.550 | 64,839 | +0.01(+0.23%) |
Dec 04, 2014 | 3.550 | 3.550 | 3.525 | 3.542 | 5,285 | -0.02(-0.46%) |
Dec 03, 2014 | 3.451 | 3.583 | 3.451 | 3.558 | 60,191 | +0.14(+4.11%) |
Dec 02, 2014 | 3.471 | 3.500 | 3.385 | 3.418 | 22,242 | -0.07(-1.90%) |
Dec 01, 2014 | 3.566 | 3.608 | 3.401 | 3.484 | 24,168 | -0.07(-1.86%) |
Nov 28, 2014 | 3.451 | 3.550 | 3.451 | 3.550 | 11,496 | -0.03(-0.92%) |
Nov 26, 2014 | 3.608 | 3.583 | 3.583 | 3.583 | 128,401 | -0.07(-1.81%) |
Nov 25, 2014 | 3.616 | 3.665 | 3.616 | 3.649 | 4,471 | +0.01(+0.23%) |
Nov 24, 2014 | 3.616 | 3.665 | 3.616 | 3.641 | 42,430 | -0.02(-0.68%) |
Nov 21, 2014 | 3.674 | 3.676 | 3.641 | 3.665 | 12,475 | +0.04(+1.14%) |
Nov 20, 2014 | 3.632 | 3.682 | 3.624 | 3.624 | 18,027 | -0.01(-0.38%) |
Nov 19, 2014 | 3.641 | 3.674 | 3.608 | 3.638 | 45,320 | +0.04(+1.07%) |
Nov 18, 2014 | 3.616 | 3.632 | 3.583 | 3.599 | 41,126 | -0.07(-1.80%) |
Nov 17, 2014 | 3.608 | 3.665 | 3.608 | 3.665 | 24,352 | +0.03(+0.91%) |
Nov 14, 2014 | 3.657 | 3.682 | 3.632 | 3.632 | 17,979 | -0.05(-1.35%) |
Nov 13, 2014 | 3.707 | 3.707 | 3.649 | 3.682 | 15,376 | -0.02(-0.67%) |
Nov 12, 2014 | 3.591 | 3.707 | 3.591 | 3.707 | 32,777 | +0.10(+2.91%) |
Nov 11, 2014 | 3.674 | 3.682 | 3.599 | 3.602 | 18,680 | -0.01(-0.16%) |
Nov 10, 2014 | 3.641 | 3.665 | 3.591 | 3.608 | 42,985 | -0.06(-1.58%) |
Nov 07, 2014 | 3.657 | 3.679 | 3.649 | 3.665 | 8,270 | +0.04(+1.14%) |
Nov 06, 2014 | 3.632 | 3.682 | 3.591 | 3.624 | 36,605 | -0.03(-0.91%) |
Nov 05, 2014 | 3.698 | 3.703 | 3.657 | 3.657 | 25,169 | -0.02(-0.45%) |
Nov 04, 2014 | 3.715 | 3.715 | 3.674 | 3.674 | 22,773 | -0.04(-1.11%) |
Nov 03, 2014 | 3.740 | 3.748 | 3.715 | 3.715 | 12,669 | -0.02(-0.66%) |
Oct 31, 2014 | 3.756 | 3.756 | 3.723 | 3.740 | 9,184 | +0.02(+0.67%) |
Oct 30, 2014 | 3.723 | 3.756 | 3.707 | 3.715 | 10,251 | -0.02(-0.44%) |
Oct 29, 2014 | 3.740 | 3.773 | 3.707 | 3.731 | 9,023 | -0.06(-1.53%) |
Oct 28, 2014 | 3.806 | 3.847 | 3.756 | 3.789 | 32,272 | -0.02(-0.65%) |
Oct 27, 2014 | 3.880 | 3.822 | 3.682 | 3.814 | 47,374 | -0.01(-0.22%) |
Oct 24, 2014 | 3.797 | 3.971 | 3.797 | 3.822 | 4,875 | +0.02(+0.43%) |
Oct 23, 2014 | 3.880 | 3.897 | 3.797 | 3.806 | 37,041 | +0.01(+0.22%) |
Oct 22, 2014 | 4.020 | 4.020 | 3.797 | 3.797 | 9,290 | -0.25(-6.12%) |
Oct 21, 2014 | 4.119 | 4.119 | 3.987 | 4.045 | 8,802 | -0.04(-1.01%) |
Oct 20, 2014 | 3.872 | 4.111 | 3.872 | 4.086 | 41,208 | +0.21(+5.54%) |
Oct 17, 2014 | 3.839 | 3.921 | 3.822 | 3.872 | 29,588 | +0.12(+3.08%) |
Oct 16, 2014 | 3.649 | 3.797 | 3.649 | 3.756 | 29,407 | +0.01(+0.22%) |
Oct 15, 2014 | 3.698 | 3.747 | 3.657 | 3.748 | 62,669 | +0.08(+2.25%) |
Oct 14, 2014 | 3.674 | 3.756 | 3.665 | 3.665 | 46,477 | -0.01(-0.22%) |
Oct 13, 2014 | 3.731 | 3.740 | 3.674 | 3.674 | 46,486 | -0.07(-1.77%) |
Oct 10, 2014 | 3.756 | 3.773 | 3.711 | 3.740 | 33,563 | +0.01(+0.22%) |
Oct 09, 2014 | 3.797 | 3.855 | 3.731 | 3.731 | 10,549 | -0.04(-1.09%) |
Oct 08, 2014 | 3.698 | 3.773 | 3.693 | 3.773 | 24,240 | +0.10(+2.70%) |
Oct 07, 2014 | 3.715 | 3.715 | 3.674 | 3.674 | 33,986 | -0.07(-1.77%) |
Oct 06, 2014 | 3.814 | 3.814 | 3.682 | 3.740 | 39,241 | -0.08(-2.16%) |
Oct 03, 2014 | 3.785 | 3.839 | 3.756 | 3.822 | 29,426 | +0.06(+1.54%) |
Oct 02, 2014 | 3.872 | 3.872 | 3.756 | 3.764 | 45,538 | -0.10(-2.56%) |