Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 3.360 | 3.450 | 3.360 | 3.440 | 12,850 | +0.09(+2.69%) |
Jan 29, 2015 | 3.410 | 3.440 | 3.350 | 3.350 | 36,992 | -0.14(-4.01%) |
Jan 28, 2015 | 3.700 | 3.720 | 3.420 | 3.490 | 63,480 | -0.37(-9.59%) |
Jan 27, 2015 | 3.800 | 3.860 | 3.550 | 3.860 | 26,741 | +0.06(+1.58%) |
Jan 26, 2015 | 3.490 | 3.800 | 3.490 | 3.800 | 16,108 | +0.25(+7.04%) |
Jan 23, 2015 | 3.400 | 3.690 | 3.400 | 3.550 | 27,599 | +0.06(+1.72%) |
Jan 22, 2015 | 3.500 | 3.520 | 3.450 | 3.490 | 5,231 | +0.05(+1.45%) |
Jan 21, 2015 | 3.470 | 3.470 | 3.342 | 3.440 | 10,693 | -0.05(-1.43%) |
Jan 20, 2015 | 3.500 | 3.540 | 3.360 | 3.490 | 23,808 | -0.01(-0.29%) |
Jan 16, 2015 | 3.600 | 3.600 | 3.400 | 3.500 | 41,032 | -0.15(-4.11%) |
Jan 15, 2015 | 3.700 | 3.944 | 3.650 | 3.650 | 8,226 | -0.07(-1.88%) |
Jan 14, 2015 | 3.850 | 3.990 | 3.720 | 3.720 | 20,977 | -0.13(-3.38%) |
Jan 13, 2015 | 4.050 | 4.050 | 3.810 | 3.850 | 13,483 | -0.11(-2.78%) |
Jan 12, 2015 | 4.080 | 4.080 | 3.950 | 3.960 | 16,347 | -0.02(-0.50%) |
Jan 09, 2015 | 4.130 | 4.130 | 3.950 | 3.980 | 30,939 | -0.12(-2.93%) |
Jan 08, 2015 | 4.150 | 4.240 | 4.000 | 4.100 | 74,565 | +0.05(+1.36%) |
Jan 07, 2015 | 3.700 | 4.154 | 3.681 | 4.045 | 86,742 | +0.34(+9.32%) |
Jan 06, 2015 | 3.690 | 3.740 | 3.510 | 3.700 | 46,044 | +0.00(+0.00%) |
Jan 05, 2015 | 3.600 | 3.700 | 3.520 | 3.700 | 11,912 | +0.10(+2.78%) |
Jan 02, 2015 | 3.600 | 3.620 | 3.560 | 3.600 | 9,914 | +0.01(+0.28%) |
Dec 31, 2014 | 3.500 | 3.590 | 3.590 | 3.590 | 52,100 | -0.02(-0.55%) |
Dec 30, 2014 | 3.750 | 3.750 | 3.520 | 3.610 | 21,633 | -0.06(-1.63%) |
Dec 29, 2014 | 3.600 | 3.709 | 3.500 | 3.670 | 21,926 | +0.10(+2.80%) |
Dec 26, 2014 | 3.840 | 3.840 | 3.520 | 3.570 | 39,647 | -0.28(-7.27%) |
Dec 24, 2014 | 3.630 | 3.850 | 3.850 | 3.850 | 59,100 | +0.17(+4.62%) |
Dec 23, 2014 | 3.540 | 3.680 | 3.530 | 3.680 | 17,717 | +0.16(+4.55%) |
Dec 22, 2014 | 3.510 | 3.570 | 3.500 | 3.520 | 17,242 | +0.00(+0.00%) |
Dec 19, 2014 | 3.500 | 3.559 | 3.340 | 3.520 | 121,225 | +0.03(+0.86%) |
Dec 18, 2014 | 3.380 | 3.550 | 3.321 | 3.490 | 136,169 | +0.18(+5.44%) |
Dec 17, 2014 | 3.100 | 3.390 | 3.025 | 3.310 | 1,217,411 | +0.24(+7.82%) |
Dec 16, 2014 | 3.150 | 3.183 | 3.050 | 3.070 | 22,555 | -0.09(-2.85%) |
Dec 15, 2014 | 3.350 | 3.360 | 3.160 | 3.160 | 25,388 | -0.21(-6.09%) |
Dec 12, 2014 | 3.380 | 3.400 | 3.260 | 3.365 | 25,972 | +0.06(+1.66%) |
Dec 11, 2014 | 3.000 | 3.350 | 3.000 | 3.310 | 20,210 | +0.31(+10.33%) |
Dec 10, 2014 | 3.350 | 3.350 | 2.950 | 3.000 | 94,267 | -0.28(-8.54%) |
Dec 09, 2014 | 3.200 | 3.350 | 3.200 | 3.280 | 12,894 | +0.02(+0.61%) |
Dec 08, 2014 | 3.450 | 3.500 | 3.140 | 3.260 | 42,933 | -0.19(-5.51%) |
Dec 05, 2014 | 3.320 | 3.450 | 3.302 | 3.450 | 82,259 | +0.18(+5.50%) |
Dec 04, 2014 | 3.095 | 3.300 | 3.095 | 3.270 | 68,406 | +0.17(+5.48%) |
Dec 03, 2014 | 2.890 | 3.100 | 2.890 | 3.100 | 27,071 | +0.21(+7.27%) |
Dec 02, 2014 | 2.951 | 3.010 | 2.890 | 2.890 | 6,189 | +0.03(+1.05%) |
Dec 01, 2014 | 2.960 | 3.080 | 2.830 | 2.860 | 45,361 | +0.04(+1.42%) |
Nov 28, 2014 | 3.000 | 3.100 | 2.820 | 2.820 | 23,582 | -0.11(-3.75%) |
Nov 26, 2014 | 2.940 | 2.930 | 2.930 | 2.930 | 69,600 | +0.00(+0.00%) |
Nov 25, 2014 | 2.790 | 2.970 | 2.741 | 2.930 | 17,942 | +0.14(+5.02%) |
Nov 24, 2014 | 2.750 | 2.800 | 2.630 | 2.790 | 29,532 | +0.07(+2.57%) |
Nov 21, 2014 | 2.770 | 2.842 | 2.670 | 2.720 | 49,820 | +0.01(+0.20%) |
Nov 20, 2014 | 2.670 | 2.740 | 2.650 | 2.715 | 160,531 | +0.04(+1.67%) |
Nov 19, 2014 | 2.650 | 2.780 | 2.630 | 2.670 | 50,385 | -0.03(-1.11%) |
Nov 18, 2014 | 2.595 | 2.800 | 2.595 | 2.700 | 29,596 | +0.06(+2.27%) |
Nov 17, 2014 | 2.550 | 2.690 | 2.550 | 2.640 | 73,592 | -0.05(-1.86%) |
Nov 14, 2014 | 2.800 | 2.980 | 2.578 | 2.690 | 319,523 | +0.14(+5.49%) |
Nov 13, 2014 | 2.520 | 2.650 | 2.513 | 2.550 | 47,084 | +0.00(+0.00%) |
Nov 12, 2014 | 2.600 | 2.600 | 2.523 | 2.550 | 14,641 | -0.08(-3.04%) |
Nov 11, 2014 | 2.800 | 2.800 | 2.600 | 2.630 | 15,617 | +0.14(+5.62%) |
Nov 10, 2014 | 2.850 | 2.850 | 2.460 | 2.490 | 74,182 | -0.38(-13.24%) |
Nov 07, 2014 | 2.850 | 2.980 | 2.750 | 2.870 | 14,936 | +0.01(+0.35%) |
Nov 06, 2014 | 2.970 | 2.970 | 2.800 | 2.860 | 10,566 | -0.02(-0.69%) |
Nov 05, 2014 | 2.750 | 2.940 | 2.740 | 2.880 | 23,160 | +0.22(+8.27%) |
Nov 04, 2014 | 2.850 | 2.990 | 2.650 | 2.660 | 36,126 | -0.07(-2.56%) |
Nov 03, 2014 | 2.880 | 2.880 | 2.640 | 2.730 | 19,545 | -0.04(-1.44%) |
Oct 31, 2014 | 2.580 | 2.860 | 2.540 | 2.770 | 15,572 | +0.15(+5.73%) |
Oct 30, 2014 | 2.760 | 2.800 | 2.540 | 2.620 | 8,599 | -0.11(-4.10%) |
Oct 29, 2014 | 2.960 | 2.970 | 2.730 | 2.732 | 9,276 | -0.06(-2.08%) |
Oct 28, 2014 | 2.650 | 2.900 | 2.640 | 2.790 | 37,249 | +0.19(+7.31%) |
Oct 27, 2014 | 2.550 | 2.660 | 2.503 | 2.600 | 20,184 | +0.06(+2.36%) |
Oct 24, 2014 | 2.490 | 2.550 | 2.480 | 2.540 | 9,900 | -0.01(-0.39%) |
Oct 23, 2014 | 2.400 | 2.580 | 2.220 | 2.550 | 33,013 | +0.15(+6.25%) |
Oct 22, 2014 | 2.500 | 2.510 | 2.400 | 2.400 | 27,644 | -0.18(-6.98%) |
Oct 21, 2014 | 2.440 | 2.566 | 2.430 | 2.580 | 24,985 | +0.06(+2.38%) |
Oct 20, 2014 | 2.470 | 2.500 | 2.320 | 2.520 | 53,403 | +0.06(+2.44%) |
Oct 17, 2014 | 2.670 | 2.780 | 2.260 | 2.460 | 56,033 | -0.20(-7.52%) |
Oct 16, 2014 | 2.730 | 2.950 | 2.650 | 2.660 | 24,839 | -0.25(-8.59%) |
Oct 15, 2014 | 2.810 | 3.010 | 2.602 | 2.910 | 58,824 | +0.02(+0.59%) |
Oct 14, 2014 | 3.050 | 3.170 | 2.800 | 2.893 | 54,510 | -0.22(-6.98%) |
Oct 13, 2014 | 3.180 | 3.270 | 3.000 | 3.110 | 92,163 | -0.03(-0.96%) |
Oct 10, 2014 | 2.750 | 3.180 | 2.720 | 3.140 | 179,885 | +0.42(+15.44%) |
Oct 09, 2014 | 2.760 | 2.760 | 2.670 | 2.720 | 28,059 | -0.05(-1.81%) |
Oct 08, 2014 | 2.751 | 2.800 | 2.660 | 2.770 | 29,734 | +0.06(+2.37%) |
Oct 07, 2014 | 2.540 | 2.750 | 2.540 | 2.706 | 12,579 | +0.09(+3.28%) |
Oct 06, 2014 | 2.620 | 2.660 | 2.490 | 2.620 | 14,535 | +0.04(+1.36%) |
Oct 03, 2014 | 2.560 | 2.610 | 2.556 | 2.585 | 17,060 | +0.00(+0.19%) |
Oct 02, 2014 | 2.420 | 2.580 | 2.356 | 2.580 | 12,006 | +0.12(+4.88%) |
Oct 01, 2014 | 2.480 | 2.480 | 2.430 | 2.460 | 11,921 | +0.02(+0.82%) |
Sep 30, 2014 | 2.400 | 2.450 | 2.400 | 2.440 | 19,535 | +0.09(+3.83%) |
Sep 29, 2014 | 2.400 | 2.420 | 2.350 | 2.350 | 4,375 | +0.00(+0.00%) |
Sep 26, 2014 | 2.390 | 2.390 | 2.310 | 2.350 | 5,269 | -0.04(-1.67%) |
Sep 25, 2014 | 2.300 | 2.470 | 2.300 | 2.390 | 6,902 | -0.03(-1.44%) |
Sep 24, 2014 | 2.300 | 2.430 | 2.250 | 2.425 | 8,361 | +0.07(+3.19%) |
Sep 23, 2014 | 2.470 | 2.470 | 2.250 | 2.350 | 7,884 | +0.06(+2.62%) |
Sep 22, 2014 | 2.300 | 2.370 | 2.140 | 2.290 | 27,119 | -0.01(-0.43%) |
Sep 19, 2014 | 2.320 | 2.450 | 2.320 | 2.300 | 39,772 | +0.01(+0.44%) |
Sep 18, 2014 | 2.280 | 2.330 | 2.280 | 2.290 | 9,153 | -0.01(-0.43%) |
Sep 17, 2014 | 2.270 | 2.340 | 2.270 | 2.300 | 17,211 | -0.03(-1.29%) |
Sep 16, 2014 | 2.376 | 2.390 | 2.280 | 2.330 | 11,702 | -0.03(-1.27%) |
Sep 15, 2014 | 2.390 | 2.470 | 2.290 | 2.360 | 5,168 | -0.06(-2.48%) |
Sep 12, 2014 | 2.440 | 2.450 | 2.380 | 2.420 | 10,834 | -0.01(-0.41%) |
Sep 11, 2014 | 2.410 | 2.480 | 2.380 | 2.430 | 8,875 | -0.01(-0.41%) |
Sep 10, 2014 | 2.450 | 2.470 | 2.420 | 2.440 | 5,781 | -0.03(-1.21%) |
Sep 09, 2014 | 2.390 | 2.520 | 2.390 | 2.470 | 16,359 | +0.08(+3.35%) |
Sep 08, 2014 | 2.320 | 2.490 | 2.271 | 2.390 | 18,393 | +0.01(+0.42%) |
Sep 05, 2014 | 2.530 | 2.530 | 2.360 | 2.380 | 33,269 | -0.15(-5.93%) |
Sep 04, 2014 | 2.530 | 2.530 | 2.530 | 2.530 | 7,542 | +0.00(+0.00%) |
Sep 03, 2014 | 2.530 | 2.549 | 2.530 | 2.530 | 5,084 | -0.02(-0.78%) |
Sep 02, 2014 | 2.540 | 2.540 | 2.530 | 2.550 | 11,742 | +0.01(+0.39%) |
Aug 29, 2014 | 2.580 | 2.540 | 2.540 | 2.540 | 8,000 | -0.01(-0.42%) |
Aug 28, 2014 | 2.560 | 2.581 | 2.540 | 2.551 | 2,687 | -0.02(-0.75%) |
Aug 27, 2014 | 2.650 | 2.650 | 2.530 | 2.570 | 13,467 | -0.05(-1.83%) |
Aug 26, 2014 | 2.640 | 2.670 | 2.600 | 2.618 | 10,731 | +0.01(+0.31%) |
Aug 25, 2014 | 2.650 | 2.700 | 2.610 | 2.610 | 14,152 | -0.03(-1.14%) |
Aug 22, 2014 | 2.800 | 2.850 | 2.600 | 2.640 | 32,293 | -0.10(-3.65%) |
Aug 21, 2014 | 2.550 | 2.810 | 2.540 | 2.740 | 167,267 | +0.22(+8.73%) |
Aug 20, 2014 | 2.420 | 2.559 | 2.317 | 2.520 | 375,742 | +0.18(+7.69%) |
Aug 19, 2014 | 2.290 | 2.370 | 2.290 | 2.340 | 13,283 | +0.03(+1.30%) |
Aug 18, 2014 | 2.350 | 2.350 | 2.260 | 2.310 | 49,473 | -0.08(-3.35%) |
Aug 15, 2014 | 2.210 | 2.440 | 2.200 | 2.390 | 182,632 | +0.24(+11.16%) |
Aug 14, 2014 | 2.260 | 2.250 | 2.120 | 2.150 | 70,619 | -0.10(-4.44%) |
Aug 13, 2014 | 2.300 | 2.330 | 2.230 | 2.250 | 58,596 | -0.03(-1.32%) |
Aug 12, 2014 | 2.210 | 2.300 | 2.110 | 2.280 | 58,714 | +0.04(+1.79%) |
Aug 11, 2014 | 2.330 | 2.350 | 2.210 | 2.240 | 43,012 | -0.02(-0.88%) |
Aug 08, 2014 | 2.400 | 2.430 | 2.230 | 2.260 | 112,573 | -0.07(-3.00%) |
Aug 07, 2014 | 2.420 | 2.429 | 2.320 | 2.330 | 28,442 | -0.06(-2.51%) |
Aug 06, 2014 | 2.450 | 2.450 | 2.390 | 2.390 | 15,210 | +0.00(+0.00%) |
Aug 05, 2014 | 2.440 | 2.500 | 2.372 | 2.390 | 49,260 | +0.00(+0.01%) |
Aug 04, 2014 | 2.340 | 2.390 | 2.340 | 2.390 | 14,820 | +0.03(+1.26%) |
Aug 01, 2014 | 2.363 | 2.380 | 2.340 | 2.360 | 38,125 | -0.03(-1.26%) |
Jul 31, 2014 | 2.410 | 2.429 | 2.380 | 2.390 | 12,350 | +0.01(+0.42%) |
Jul 30, 2014 | 2.370 | 2.430 | 2.370 | 2.380 | 11,438 | -0.01(-0.42%) |
Jul 29, 2014 | 2.440 | 2.440 | 2.350 | 2.390 | 85,207 | -0.04(-1.68%) |
Jul 28, 2014 | 2.420 | 2.440 | 2.420 | 2.431 | 24,077 | -0.01(-0.37%) |
Jul 25, 2014 | 2.450 | 2.460 | 2.430 | 2.440 | 30,436 | -0.01(-0.54%) |
Jul 24, 2014 | 2.500 | 2.500 | 2.450 | 2.453 | 16,511 | -0.03(-1.08%) |
Jul 23, 2014 | 2.450 | 2.600 | 2.450 | 2.480 | 110,755 | +0.01(+0.40%) |
Jul 22, 2014 | 2.510 | 2.580 | 2.450 | 2.470 | 46,825 | -0.09(-3.52%) |
Jul 21, 2014 | 2.660 | 2.660 | 2.515 | 2.560 | 65,781 | -0.08(-3.21%) |
Jul 18, 2014 | 2.480 | 2.700 | 2.480 | 2.645 | 104,299 | +0.13(+5.14%) |
Jul 17, 2014 | 2.450 | 2.530 | 2.440 | 2.516 | 19,018 | +0.08(+3.10%) |
Jul 16, 2014 | 2.440 | 2.470 | 2.430 | 2.440 | 39,656 | -0.03(-1.21%) |
Jul 15, 2014 | 2.460 | 2.500 | 2.420 | 2.470 | 18,994 | +0.02(+0.82%) |
Jul 14, 2014 | 2.490 | 2.490 | 2.430 | 2.450 | 10,820 | +0.00(+0.00%) |
Jul 11, 2014 | 2.500 | 2.515 | 2.450 | 2.450 | 25,378 | -0.03(-1.21%) |
Jul 10, 2014 | 2.460 | 2.500 | 2.450 | 2.480 | 12,460 | -0.01(-0.40%) |
Jul 09, 2014 | 2.540 | 2.540 | 2.460 | 2.490 | 7,245 | -0.07(-2.73%) |
Jul 08, 2014 | 2.580 | 2.580 | 2.450 | 2.560 | 39,591 | -0.04(-1.54%) |
Jul 07, 2014 | 2.600 | 2.640 | 2.590 | 2.600 | 13,462 | +0.02(+0.78%) |
Jul 03, 2014 | 2.720 | 2.580 | 2.580 | 2.580 | 29,300 | -0.12(-4.44%) |
Jul 02, 2014 | 2.660 | 2.740 | 2.660 | 2.700 | 25,663 | +0.01(+0.37%) |
Jul 01, 2014 | 2.780 | 2.780 | 2.660 | 2.690 | 12,489 | -0.09(-3.24%) |
Jun 30, 2014 | 2.900 | 2.900 | 2.716 | 2.780 | 26,413 | -0.03(-1.07%) |
Jun 27, 2014 | 2.790 | 2.850 | 2.790 | 2.810 | 14,853 | +0.03(+1.08%) |
Jun 26, 2014 | 2.740 | 2.884 | 2.711 | 2.780 | 21,207 | +0.01(+0.36%) |
Jun 25, 2014 | 2.820 | 2.840 | 2.650 | 2.770 | 18,399 | -0.04(-1.42%) |
Jun 24, 2014 | 2.836 | 2.850 | 2.750 | 2.810 | 36,601 | -0.02(-0.71%) |
Jun 23, 2014 | 2.864 | 2.880 | 2.830 | 2.830 | 7,725 | -0.03(-1.05%) |
Jun 20, 2014 | 2.900 | 2.950 | 2.860 | 2.860 | 20,990 | -0.03(-1.04%) |
Jun 19, 2014 | 2.890 | 2.950 | 2.870 | 2.890 | 37,750 | +0.00(+0.00%) |
Jun 18, 2014 | 2.890 | 2.949 | 2.850 | 2.890 | 22,579 | +0.02(+0.70%) |
Jun 17, 2014 | 2.920 | 2.950 | 2.780 | 2.870 | 69,687 | +0.08(+2.87%) |
Jun 16, 2014 | 2.876 | 2.879 | 2.770 | 2.790 | 58,369 | +0.00(+0.00%) |
Jun 13, 2014 | 2.810 | 2.850 | 2.700 | 2.790 | 40,168 | -0.01(-0.36%) |
Jun 12, 2014 | 2.820 | 2.860 | 2.793 | 2.800 | 75,221 | -0.02(-0.71%) |
Jun 11, 2014 | 2.790 | 2.930 | 2.750 | 2.820 | 61,162 | +0.08(+2.92%) |
Jun 10, 2014 | 2.780 | 3.100 | 2.700 | 2.740 | 88,576 | +0.21(+8.30%) |
Jun 06, 2014 | 2.420 | 2.600 | 2.420 | 2.530 | 62,915 | +0.08(+3.27%) |
Jun 05, 2014 | 2.530 | 2.660 | 2.400 | 2.450 | 40,371 | -0.03(-1.21%) |
Jun 04, 2014 | 2.390 | 2.500 | 2.360 | 2.480 | 34,670 | +0.13(+5.53%) |
Jun 03, 2014 | 2.260 | 2.450 | 2.210 | 2.350 | 44,556 | +0.03(+1.29%) |
Jun 02, 2014 | 2.560 | 2.560 | 2.290 | 2.320 | 88,201 | -0.20(-7.94%) |
May 30, 2014 | 2.530 | 2.530 | 2.500 | 2.520 | 30,825 | +0.02(+0.80%) |
May 29, 2014 | 2.480 | 2.570 | 2.460 | 2.500 | 49,953 | +0.02(+0.81%) |
May 28, 2014 | 2.460 | 2.520 | 2.450 | 2.480 | 27,159 | -0.03(-1.20%) |
May 27, 2014 | 2.600 | 2.600 | 2.450 | 2.510 | 35,477 | -0.06(-2.14%) |
May 23, 2014 | 2.600 | 2.565 | 2.565 | 2.565 | 14,200 | -0.02(-0.97%) |
May 22, 2014 | 2.578 | 2.590 | 2.538 | 2.590 | 8,399 | +0.00(+0.12%) |
May 21, 2014 | 2.550 | 2.610 | 2.550 | 2.587 | 10,731 | +0.06(+2.25%) |
May 20, 2014 | 2.610 | 2.723 | 2.480 | 2.530 | 89,772 | -0.16(-5.95%) |
May 19, 2014 | 2.740 | 2.760 | 2.640 | 2.690 | 22,657 | -0.01(-0.30%) |
May 16, 2014 | 2.530 | 2.700 | 2.530 | 2.698 | 31,342 | +0.13(+4.99%) |
May 15, 2014 | 2.600 | 2.670 | 2.500 | 2.570 | 36,743 | -0.03(-1.15%) |
May 14, 2014 | 2.650 | 2.750 | 2.500 | 2.600 | 165,817 | +0.00(+0.00%) |
May 13, 2014 | 2.990 | 3.000 | 2.570 | 2.600 | 74,841 | -0.08(-2.99%) |
May 12, 2014 | 3.200 | 3.200 | 2.530 | 2.680 | 93,737 | -0.07(-2.55%) |
May 09, 2014 | 2.580 | 3.210 | 2.560 | 2.750 | 210,915 | +0.26(+10.44%) |
May 08, 2014 | 2.540 | 2.640 | 2.470 | 2.490 | 50,575 | -0.09(-3.49%) |
May 07, 2014 | 2.570 | 2.650 | 2.570 | 2.580 | 18,052 | +0.02(+0.79%) |
May 06, 2014 | 2.600 | 2.620 | 2.550 | 2.560 | 15,313 | -0.03(-1.19%) |
May 05, 2014 | 2.620 | 2.669 | 2.430 | 2.591 | 42,280 | +0.13(+5.32%) |
May 02, 2014 | 2.700 | 2.700 | 2.420 | 2.460 | 71,180 | -0.14(-5.38%) |
May 01, 2014 | 2.700 | 2.729 | 2.530 | 2.600 | 39,823 | +0.06(+2.36%) |
Apr 30, 2014 | 2.600 | 2.670 | 2.510 | 2.540 | 45,729 | -0.02(-0.78%) |
Apr 29, 2014 | 2.650 | 2.650 | 2.510 | 2.560 | 21,751 | -0.08(-3.03%) |
Apr 28, 2014 | 2.810 | 2.837 | 2.530 | 2.640 | 66,835 | -0.17(-6.05%) |
Apr 25, 2014 | 2.900 | 2.910 | 2.750 | 2.810 | 43,015 | -0.03(-1.06%) |
Apr 24, 2014 | 2.860 | 2.920 | 2.800 | 2.840 | 17,250 | -0.06(-2.07%) |
Apr 23, 2014 | 2.930 | 2.930 | 2.760 | 2.900 | 19,138 | -0.06(-2.03%) |
Apr 22, 2014 | 3.200 | 3.390 | 2.880 | 2.960 | 112,811 | +0.16(+5.71%) |
Apr 21, 2014 | 2.870 | 2.870 | 2.800 | 2.800 | 19,435 | -0.08(-2.78%) |
Apr 17, 2014 | 2.830 | 2.880 | 2.880 | 2.880 | 2,800 | +0.02(+0.70%) |
Apr 16, 2014 | 2.890 | 2.900 | 2.850 | 2.860 | 11,347 | -0.05(-1.72%) |
Apr 15, 2014 | 2.950 | 2.958 | 2.880 | 2.910 | 6,360 | +0.00(+0.00%) |
Apr 14, 2014 | 3.044 | 3.044 | 2.910 | 2.910 | 3,522 | +0.01(+0.34%) |
Apr 11, 2014 | 2.950 | 3.010 | 2.890 | 2.900 | 23,755 | -0.04(-1.36%) |
Apr 10, 2014 | 3.200 | 3.200 | 2.930 | 2.940 | 18,852 | -0.14(-4.55%) |
Apr 09, 2014 | 2.880 | 3.150 | 2.880 | 3.080 | 34,095 | +0.19(+6.57%) |
Apr 08, 2014 | 2.900 | 2.990 | 2.880 | 2.890 | 18,330 | -0.02(-0.69%) |
Apr 07, 2014 | 2.910 | 3.000 | 2.900 | 2.910 | 23,082 | -0.06(-2.02%) |
Apr 04, 2014 | 3.022 | 3.022 | 2.900 | 2.970 | 29,617 | +0.02(+0.68%) |
Apr 03, 2014 | 2.990 | 3.070 | 2.884 | 2.950 | 21,974 | -0.08(-2.64%) |
Apr 02, 2014 | 3.060 | 3.090 | 2.900 | 3.030 | 26,279 | -0.04(-1.30%) |
Apr 01, 2014 | 2.900 | 3.090 | 2.900 | 3.070 | 8,726 | +0.02(+0.66%) |
Mar 31, 2014 | 2.870 | 3.060 | 2.860 | 3.050 | 42,035 | +0.18(+6.27%) |
Mar 28, 2014 | 2.860 | 3.000 | 2.850 | 2.870 | 44,439 | -0.03(-1.03%) |
Mar 27, 2014 | 3.060 | 3.060 | 2.850 | 2.900 | 58,038 | -0.14(-4.61%) |
Mar 26, 2014 | 3.090 | 3.123 | 3.020 | 3.040 | 28,204 | -0.02(-0.65%) |
Mar 25, 2014 | 3.190 | 3.219 | 3.060 | 3.060 | 24,237 | -0.09(-2.86%) |
Mar 24, 2014 | 3.325 | 3.330 | 3.150 | 3.150 | 45,578 | -0.22(-6.53%) |
Mar 21, 2014 | 3.400 | 3.400 | 3.300 | 3.370 | 21,820 | +0.02(+0.45%) |
Mar 20, 2014 | 3.363 | 3.386 | 3.350 | 3.355 | 10,709 | +0.02(+0.45%) |
Mar 19, 2014 | 3.320 | 3.390 | 3.320 | 3.340 | 16,594 | -0.01(-0.30%) |
Mar 18, 2014 | 3.190 | 3.440 | 3.190 | 3.350 | 30,807 | +0.16(+5.02%) |
Mar 17, 2014 | 3.300 | 3.380 | 3.180 | 3.190 | 33,720 | -0.03(-0.93%) |
Mar 14, 2014 | 3.260 | 3.350 | 3.220 | 3.220 | 24,167 | -0.01(-0.31%) |
Mar 13, 2014 | 3.470 | 3.501 | 3.160 | 3.230 | 120,470 | -0.14(-4.15%) |
Mar 12, 2014 | 3.650 | 3.650 | 3.320 | 3.370 | 89,918 | -0.27(-7.42%) |
Mar 11, 2014 | 3.680 | 3.690 | 3.610 | 3.640 | 22,838 | -0.06(-1.62%) |
Mar 10, 2014 | 3.600 | 3.800 | 3.600 | 3.700 | 62,333 | +0.05(+1.37%) |
Mar 07, 2014 | 3.920 | 3.950 | 3.650 | 3.650 | 102,515 | -0.30(-7.59%) |
Mar 06, 2014 | 3.970 | 4.000 | 3.910 | 3.950 | 32,816 | -0.04(-1.00%) |
Mar 05, 2014 | 4.100 | 4.100 | 3.920 | 3.990 | 23,403 | +0.00(+0.00%) |
Mar 04, 2014 | 4.140 | 4.140 | 3.920 | 3.990 | 29,335 | -0.11(-2.68%) |
Mar 03, 2014 | 3.990 | 4.100 | 3.900 | 4.100 | 29,553 | +0.06(+1.49%) |
Feb 28, 2014 | 4.080 | 4.100 | 4.000 | 4.040 | 19,050 | -0.08(-1.94%) |
Feb 27, 2014 | 4.020 | 4.140 | 4.020 | 4.120 | 21,960 | +0.04(+0.98%) |
Feb 26, 2014 | 4.070 | 4.150 | 4.010 | 4.080 | 31,662 | -0.16(-3.77%) |
Feb 25, 2014 | 4.220 | 4.240 | 4.120 | 4.240 | 10,169 | -0.01(-0.24%) |
Feb 24, 2014 | 4.300 | 4.380 | 4.100 | 4.250 | 43,801 | -0.13(-2.97%) |
Feb 21, 2014 | 4.130 | 4.380 | 4.130 | 4.380 | 21,129 | -0.02(-0.45%) |
Feb 20, 2014 | 4.220 | 4.400 | 4.160 | 4.400 | 3,709 | +0.21(+5.01%) |
Feb 19, 2014 | 4.220 | 4.400 | 4.120 | 4.190 | 48,383 | -0.01(-0.24%) |
Feb 18, 2014 | 4.400 | 4.400 | 4.100 | 4.200 | 69,964 | -0.16(-3.67%) |
Feb 14, 2014 | 4.270 | 4.360 | 4.360 | 4.360 | 6,600 | +0.09(+2.11%) |
Feb 13, 2014 | 4.250 | 4.390 | 4.250 | 4.270 | 38,970 | +0.02(+0.47%) |
Feb 12, 2014 | 4.266 | 4.300 | 4.189 | 4.250 | 15,576 | +0.00(+0.00%) |
Feb 11, 2014 | 4.330 | 4.370 | 4.250 | 4.250 | 9,974 | +0.04(+0.95%) |
Feb 10, 2014 | 4.290 | 4.400 | 4.210 | 4.210 | 17,921 | -0.04(-0.94%) |
Feb 07, 2014 | 4.090 | 4.320 | 4.090 | 4.250 | 13,503 | +0.20(+4.94%) |
Feb 06, 2014 | 4.190 | 4.360 | 4.050 | 4.050 | 24,659 | -0.02(-0.49%) |
Feb 05, 2014 | 4.190 | 4.440 | 4.032 | 4.070 | 50,971 | -0.09(-2.16%) |
Feb 04, 2014 | 4.010 | 4.680 | 4.010 | 4.160 | 33,147 | +0.13(+3.23%) |