Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.277 | 3.355 | 3.277 | 3.330 | 54,747 | +0.05(+1.52%) |
Nov 26, 2014 | 3.287 | 3.280 | 3.280 | 3.280 | 19,978 | +0.01(+0.22%) |
Nov 25, 2014 | 3.188 | 3.540 | 3.188 | 3.273 | 16,163 | +0.05(+1.54%) |
Nov 24, 2014 | 3.355 | 3.355 | 3.049 | 3.223 | 111,431 | -0.19(-5.52%) |
Nov 21, 2014 | 3.415 | 3.465 | 3.369 | 3.412 | 33,848 | -0.02(-0.62%) |
Nov 20, 2014 | 3.476 | 3.476 | 3.362 | 3.433 | 7,375 | -0.07(-1.93%) |
Nov 19, 2014 | 3.554 | 3.554 | 3.447 | 3.500 | 19,027 | -0.03(-0.81%) |
Nov 18, 2014 | 3.518 | 3.540 | 3.454 | 3.529 | 20,029 | +0.00(+0.10%) |
Nov 17, 2014 | 3.486 | 3.525 | 3.414 | 3.525 | 23,220 | +0.01(+0.30%) |
Nov 14, 2014 | 3.472 | 3.515 | 3.472 | 3.515 | 13,973 | +0.07(+2.06%) |
Nov 13, 2014 | 3.341 | 3.479 | 3.341 | 3.444 | 13,765 | -0.03(-0.92%) |
Nov 12, 2014 | 3.461 | 3.500 | 3.429 | 3.476 | 32,998 | -0.01(-0.20%) |
Nov 11, 2014 | 3.536 | 3.536 | 3.451 | 3.483 | 27,821 | +0.01(+0.20%) |
Nov 10, 2014 | 3.468 | 3.543 | 3.468 | 3.476 | 34,692 | +0.00(+0.00%) |
Nov 07, 2014 | 3.547 | 3.547 | 3.468 | 3.476 | 30,595 | -0.07(-2.00%) |
Nov 06, 2014 | 3.536 | 3.547 | 3.479 | 3.547 | 33,955 | +0.06(+1.73%) |
Nov 05, 2014 | 3.550 | 3.550 | 3.465 | 3.486 | 52,491 | -0.02(-0.61%) |
Nov 04, 2014 | 3.572 | 3.572 | 3.451 | 3.508 | 26,369 | -0.04(-1.00%) |
Nov 03, 2014 | 3.572 | 3.586 | 3.529 | 3.543 | 139,314 | +0.07(+1.94%) |
Oct 31, 2014 | 3.476 | 3.547 | 3.447 | 3.476 | 130,358 | +0.09(+2.66%) |
Oct 30, 2014 | 3.415 | 3.415 | 3.341 | 3.386 | 52,603 | -0.06(-1.78%) |
Oct 29, 2014 | 3.387 | 3.490 | 3.376 | 3.447 | 84,665 | +0.10(+2.86%) |
Oct 28, 2014 | 3.152 | 3.387 | 3.142 | 3.351 | 128,095 | +0.23(+7.40%) |
Oct 27, 2014 | 3.145 | 3.156 | 3.014 | 3.120 | 68,285 | +0.11(+3.54%) |
Oct 24, 2014 | 3.056 | 3.191 | 3.010 | 3.014 | 57,384 | +0.01(+0.24%) |
Oct 23, 2014 | 2.807 | 3.251 | 2.807 | 3.006 | 350,052 | +0.34(+12.80%) |
Oct 22, 2014 | 2.736 | 2.736 | 2.665 | 2.665 | 16,965 | -0.09(-3.35%) |
Oct 21, 2014 | 2.694 | 2.768 | 2.687 | 2.758 | 28,291 | +0.04(+1.64%) |
Oct 20, 2014 | 2.701 | 2.735 | 2.690 | 2.713 | 38,272 | +0.00(+0.07%) |
Oct 17, 2014 | 2.722 | 2.800 | 2.669 | 2.712 | 21,107 | -0.02(-0.91%) |
Oct 16, 2014 | 2.719 | 2.736 | 2.715 | 2.736 | 5,501 | +0.00(+0.00%) |
Oct 15, 2014 | 2.669 | 2.736 | 2.669 | 2.736 | 29,776 | -0.04(-1.28%) |
Oct 14, 2014 | 2.712 | 2.772 | 2.694 | 2.772 | 25,148 | -0.03(-1.14%) |
Oct 13, 2014 | 2.800 | 2.807 | 2.800 | 2.804 | 6,612 | +0.00(+0.00%) |
Oct 10, 2014 | 2.786 | 2.843 | 2.655 | 2.804 | 123,705 | +0.01(+0.19%) |
Oct 09, 2014 | 2.765 | 2.807 | 2.758 | 2.799 | 30,528 | -0.01(-0.51%) |
Oct 08, 2014 | 2.857 | 2.857 | 2.765 | 2.813 | 68,026 | -0.07(-2.28%) |
Oct 07, 2014 | 2.886 | 2.911 | 2.879 | 2.879 | 32,709 | -0.01(-0.37%) |
Oct 06, 2014 | 2.921 | 2.982 | 2.882 | 2.889 | 63,307 | -0.09(-3.10%) |
Oct 03, 2014 | 2.978 | 2.982 | 2.973 | 2.982 | 6,818 | +0.00(+0.00%) |
Oct 02, 2014 | 2.886 | 2.982 | 2.886 | 2.982 | 7,175 | +0.00(+0.05%) |
Oct 01, 2014 | 2.982 | 3.006 | 2.889 | 2.980 | 8,267 | -0.02(-0.64%) |
Sep 30, 2014 | 3.014 | 3.014 | 2.996 | 2.999 | 4,355 | +0.01(+0.36%) |
Sep 29, 2014 | 2.957 | 3.017 | 2.953 | 2.989 | 17,767 | +0.00(+0.12%) |
Sep 26, 2014 | 3.000 | 3.000 | 2.974 | 2.985 | 5,650 | -0.02(-0.59%) |
Sep 25, 2014 | 3.014 | 3.014 | 2.985 | 3.003 | 6,671 | -0.01(-0.35%) |
Sep 24, 2014 | 3.017 | 3.017 | 2.971 | 3.014 | 11,309 | +0.03(+0.95%) |
Sep 23, 2014 | 2.978 | 2.996 | 2.967 | 2.985 | 10,622 | -0.02(-0.71%) |
Sep 22, 2014 | 2.999 | 3.008 | 2.957 | 3.006 | 16,908 | -0.01(-0.47%) |
Sep 19, 2014 | 2.882 | 3.017 | 2.882 | 3.021 | 58,616 | +0.02(+0.71%) |
Sep 18, 2014 | 2.985 | 3.024 | 2.957 | 2.999 | 19,452 | +0.04(+1.20%) |
Sep 17, 2014 | 2.924 | 3.063 | 2.918 | 2.964 | 16,104 | +0.01(+0.24%) |
Sep 16, 2014 | 2.950 | 3.007 | 2.918 | 2.957 | 11,078 | -0.01(-0.24%) |
Sep 15, 2014 | 2.950 | 3.124 | 2.896 | 2.964 | 44,687 | +0.00(+0.00%) |
Sep 12, 2014 | 2.879 | 2.985 | 2.879 | 2.964 | 48,832 | +0.05(+1.71%) |
Sep 11, 2014 | 2.982 | 3.045 | 2.882 | 2.914 | 86,508 | -0.08(-2.61%) |
Sep 10, 2014 | 3.099 | 3.113 | 2.974 | 2.992 | 100,116 | -0.12(-3.88%) |
Sep 09, 2014 | 3.234 | 3.237 | 3.113 | 3.113 | 38,536 | -0.12(-3.63%) |
Sep 08, 2014 | 3.309 | 3.309 | 3.230 | 3.230 | 31,971 | -0.07(-2.26%) |
Sep 05, 2014 | 3.309 | 3.309 | 3.294 | 3.305 | 8,841 | +0.00(+0.00%) |
Sep 04, 2014 | 3.312 | 3.323 | 3.294 | 3.305 | 22,618 | -0.03(-0.96%) |
Sep 03, 2014 | 3.337 | 3.344 | 3.287 | 3.337 | 25,916 | +0.00(+0.00%) |
Sep 02, 2014 | 3.348 | 3.348 | 3.316 | 3.337 | 7,487 | +0.00(+0.00%) |
Aug 29, 2014 | 3.348 | 3.337 | 3.337 | 3.337 | 28,983 | +0.01(+0.30%) |
Aug 28, 2014 | 3.291 | 3.330 | 3.280 | 3.327 | 11,911 | -0.02(-0.51%) |
Aug 27, 2014 | 3.358 | 3.358 | 3.330 | 3.344 | 18,059 | +0.00(+0.11%) |
Aug 26, 2014 | 3.333 | 3.408 | 3.323 | 3.341 | 21,163 | -0.01(-0.42%) |
Aug 25, 2014 | 3.355 | 3.355 | 3.309 | 3.355 | 13,262 | +0.02(+0.52%) |
Aug 22, 2014 | 3.369 | 3.387 | 3.309 | 3.337 | 19,537 | -0.04(-1.25%) |
Aug 21, 2014 | 3.383 | 3.426 | 3.362 | 3.380 | 46,106 | -0.05(-1.35%) |
Aug 20, 2014 | 3.397 | 3.444 | 3.298 | 3.426 | 34,276 | +0.01(+0.42%) |
Aug 19, 2014 | 3.390 | 3.422 | 3.330 | 3.412 | 27,970 | +0.02(+0.63%) |
Aug 18, 2014 | 3.371 | 3.394 | 3.319 | 3.390 | 75,672 | +0.03(+0.85%) |
Aug 15, 2014 | 3.351 | 3.408 | 3.319 | 3.362 | 32,244 | +0.01(+0.32%) |
Aug 14, 2014 | 3.341 | 3.365 | 3.326 | 3.351 | 20,572 | +0.01(+0.32%) |
Aug 13, 2014 | 3.326 | 3.369 | 3.323 | 3.341 | 26,881 | -0.00(-0.11%) |
Aug 12, 2014 | 3.335 | 3.343 | 3.319 | 3.344 | 16,402 | -0.06(-1.67%) |
Aug 11, 2014 | 3.372 | 3.422 | 3.298 | 3.401 | 16,362 | +0.06(+1.70%) |
Aug 08, 2014 | 3.376 | 3.376 | 3.294 | 3.344 | 23,741 | -0.04(-1.16%) |
Aug 07, 2014 | 3.436 | 3.436 | 3.301 | 3.383 | 51,373 | -0.04(-1.24%) |
Aug 06, 2014 | 3.312 | 3.426 | 3.277 | 3.426 | 49,156 | +0.06(+1.90%) |
Aug 05, 2014 | 3.394 | 3.429 | 3.294 | 3.362 | 52,403 | -0.07(-1.97%) |
Aug 04, 2014 | 3.408 | 3.436 | 3.401 | 3.429 | 27,691 | -0.01(-0.31%) |
Aug 01, 2014 | 3.397 | 3.465 | 3.376 | 3.440 | 25,612 | +0.01(+0.41%) |
Jul 31, 2014 | 3.412 | 3.472 | 3.383 | 3.426 | 18,797 | -0.02(-0.52%) |
Jul 30, 2014 | 3.376 | 3.458 | 3.376 | 3.444 | 31,102 | +0.02(+0.52%) |
Jul 29, 2014 | 3.419 | 3.444 | 3.408 | 3.426 | 10,127 | +0.01(+0.21%) |
Jul 28, 2014 | 3.436 | 3.468 | 3.383 | 3.419 | 22,502 | -0.05(-1.54%) |
Jul 25, 2014 | 3.468 | 3.525 | 3.394 | 3.472 | 36,975 | -0.04(-1.11%) |
Jul 24, 2014 | 3.486 | 3.547 | 3.486 | 3.511 | 15,020 | -0.02(-0.70%) |
Jul 23, 2014 | 3.490 | 3.536 | 3.490 | 3.536 | 15,133 | +0.01(+0.30%) |
Jul 22, 2014 | 3.490 | 3.525 | 3.490 | 3.525 | 10,073 | +0.01(+0.20%) |
Jul 21, 2014 | 3.532 | 3.543 | 3.486 | 3.518 | 47,518 | -0.04(-1.00%) |
Jul 18, 2014 | 3.529 | 3.554 | 3.486 | 3.554 | 7,383 | +0.02(+0.60%) |
Jul 17, 2014 | 3.543 | 3.554 | 3.483 | 3.532 | 37,439 | -0.02(-0.50%) |
Jul 16, 2014 | 3.529 | 3.550 | 3.515 | 3.550 | 4,614 | +0.04(+1.01%) |
Jul 15, 2014 | 3.564 | 3.564 | 3.502 | 3.515 | 21,475 | -0.02(-0.70%) |
Jul 14, 2014 | 3.508 | 3.564 | 3.508 | 3.540 | 20,021 | +0.01(+0.40%) |
Jul 11, 2014 | 3.547 | 3.547 | 3.511 | 3.525 | 3,196 | +0.03(+0.81%) |
Jul 10, 2014 | 3.493 | 3.547 | 3.486 | 3.497 | 19,750 | -0.04(-1.11%) |
Jul 09, 2014 | 3.500 | 3.550 | 3.500 | 3.536 | 15,535 | +0.02(+0.51%) |
Jul 08, 2014 | 3.564 | 3.582 | 3.504 | 3.518 | 27,961 | -0.07(-1.98%) |
Jul 07, 2014 | 3.547 | 3.589 | 3.547 | 3.589 | 19,103 | +0.00(+0.00%) |
Jul 03, 2014 | 3.500 | 3.589 | 3.589 | 3.589 | 10,130 | +0.07(+2.02%) |
Jul 02, 2014 | 3.511 | 3.540 | 3.500 | 3.518 | 169,854 | -0.03(-0.80%) |
Jul 01, 2014 | 3.451 | 3.635 | 3.451 | 3.547 | 65,128 | +0.05(+1.53%) |
Jun 30, 2014 | 3.515 | 3.515 | 3.433 | 3.493 | 24,565 | -0.06(-1.60%) |
Jun 27, 2014 | 3.550 | 3.550 | 3.504 | 3.550 | 33,249 | +0.00(+0.00%) |
Jun 26, 2014 | 3.361 | 3.554 | 3.361 | 3.550 | 46,449 | +0.12(+3.42%) |
Jun 25, 2014 | 3.387 | 3.454 | 3.376 | 3.433 | 18,723 | +0.01(+0.42%) |
Jun 24, 2014 | 3.365 | 3.447 | 3.365 | 3.419 | 15,130 | -0.02(-0.72%) |
Jun 23, 2014 | 3.404 | 3.472 | 3.362 | 3.444 | 28,766 | +0.04(+1.15%) |
Jun 20, 2014 | 3.472 | 3.497 | 3.394 | 3.404 | 70,846 | -0.02(-0.62%) |
Jun 19, 2014 | 3.483 | 3.483 | 3.412 | 3.426 | 30,078 | -0.04(-1.23%) |
Jun 18, 2014 | 3.472 | 3.472 | 3.451 | 3.468 | 7,881 | +0.02(+0.57%) |
Jun 17, 2014 | 3.468 | 3.500 | 3.408 | 3.449 | 18,248 | -0.04(-1.17%) |
Jun 16, 2014 | 3.497 | 3.543 | 3.447 | 3.490 | 25,466 | -0.01(-0.20%) |
Jun 13, 2014 | 3.426 | 3.557 | 3.362 | 3.497 | 54,626 | +0.02(+0.72%) |
Jun 12, 2014 | 3.500 | 3.540 | 3.404 | 3.472 | 21,532 | -0.01(-0.20%) |
Jun 11, 2014 | 3.365 | 3.550 | 3.365 | 3.479 | 23,164 | -0.06(-1.81%) |
Jun 10, 2014 | 3.511 | 3.561 | 3.511 | 3.543 | 48,841 | +0.04(+1.12%) |
Jun 06, 2014 | 3.465 | 3.504 | 3.447 | 3.504 | 49,415 | +0.02(+0.61%) |
Jun 05, 2014 | 3.433 | 3.483 | 3.369 | 3.483 | 48,880 | +0.01(+0.41%) |
Jun 04, 2014 | 3.500 | 3.504 | 3.458 | 3.468 | 17,986 | -0.04(-1.21%) |
Jun 03, 2014 | 3.529 | 3.554 | 3.472 | 3.511 | 36,299 | -0.00(-0.10%) |
Jun 02, 2014 | 3.511 | 3.618 | 3.460 | 3.515 | 60,716 | +0.00(+0.00%) |
May 30, 2014 | 3.515 | 3.536 | 3.465 | 3.515 | 26,614 | -0.02(-0.60%) |
May 29, 2014 | 3.525 | 3.548 | 3.483 | 3.536 | 10,903 | -0.01(-0.30%) |
May 28, 2014 | 3.422 | 3.660 | 3.365 | 3.547 | 71,015 | +0.12(+3.53%) |
May 27, 2014 | 3.387 | 3.454 | 3.387 | 3.426 | 31,957 | +0.02(+0.73%) |
May 23, 2014 | 3.323 | 3.401 | 3.401 | 3.401 | 65,001 | +0.11(+3.35%) |
May 22, 2014 | 3.298 | 3.326 | 3.262 | 3.291 | 31,752 | -0.02(-0.75%) |
May 21, 2014 | 3.348 | 3.376 | 3.248 | 3.316 | 81,052 | -0.05(-1.37%) |
May 20, 2014 | 3.380 | 3.390 | 3.351 | 3.362 | 40,340 | -0.05(-1.56%) |
May 19, 2014 | 3.440 | 3.467 | 3.378 | 3.415 | 27,219 | -0.05(-1.33%) |
May 16, 2014 | 3.468 | 3.478 | 3.399 | 3.461 | 12,403 | +0.01(+0.31%) |
May 15, 2014 | 3.418 | 3.461 | 3.387 | 3.451 | 136,168 | +0.03(+0.83%) |
May 14, 2014 | 3.429 | 3.440 | 3.397 | 3.422 | 68,077 | -0.01(-0.31%) |
May 13, 2014 | 3.355 | 3.500 | 3.355 | 3.433 | 307,556 | +0.07(+2.01%) |
May 12, 2014 | 3.341 | 3.365 | 3.326 | 3.365 | 58,985 | +0.00(+0.11%) |
May 09, 2014 | 3.429 | 3.429 | 3.323 | 3.362 | 45,942 | -0.05(-1.46%) |
May 08, 2014 | 3.447 | 3.476 | 3.387 | 3.412 | 83,402 | -0.03(-0.83%) |
May 07, 2014 | 3.486 | 3.511 | 3.376 | 3.440 | 138,208 | -0.05(-1.33%) |
May 06, 2014 | 3.511 | 3.515 | 3.330 | 3.486 | 133,588 | -0.02(-0.51%) |
May 05, 2014 | 3.458 | 3.533 | 3.440 | 3.504 | 101,830 | +0.05(+1.44%) |
May 02, 2014 | 3.483 | 3.529 | 3.454 | 3.454 | 81,482 | -0.03(-0.92%) |
May 01, 2014 | 3.582 | 3.600 | 3.465 | 3.486 | 172,648 | -0.12(-3.44%) |
Apr 30, 2014 | 3.577 | 3.710 | 3.577 | 3.611 | 48,804 | -0.14(-3.70%) |
Apr 29, 2014 | 3.628 | 3.774 | 3.575 | 3.749 | 162,121 | +0.14(+3.94%) |
Apr 28, 2014 | 3.468 | 3.628 | 3.429 | 3.607 | 118,615 | +0.13(+3.68%) |
Apr 25, 2014 | 3.490 | 3.508 | 3.468 | 3.479 | 95,949 | -0.05(-1.41%) |
Apr 24, 2014 | 3.500 | 3.547 | 3.476 | 3.529 | 46,736 | +0.02(+0.71%) |
Apr 23, 2014 | 3.483 | 3.518 | 3.479 | 3.504 | 92,797 | +0.02(+0.51%) |
Apr 22, 2014 | 3.454 | 3.554 | 3.454 | 3.486 | 139,390 | -0.01(-0.41%) |
Apr 21, 2014 | 3.465 | 3.572 | 3.465 | 3.500 | 116,274 | -0.07(-1.89%) |
Apr 17, 2014 | 3.540 | 3.568 | 3.568 | 3.568 | 85,262 | +0.01(+0.20%) |
Apr 16, 2014 | 3.518 | 3.579 | 3.518 | 3.561 | 37,765 | +0.07(+2.14%) |
Apr 15, 2014 | 3.564 | 3.564 | 3.402 | 3.486 | 156,904 | -0.08(-2.19%) |
Apr 14, 2014 | 3.614 | 3.614 | 3.554 | 3.564 | 67,871 | -0.06(-1.57%) |
Apr 11, 2014 | 3.572 | 3.635 | 3.554 | 3.621 | 127,862 | +0.03(+0.79%) |
Apr 10, 2014 | 3.653 | 3.696 | 3.497 | 3.593 | 31,980 | -0.07(-1.94%) |
Apr 09, 2014 | 3.625 | 3.689 | 3.625 | 3.664 | 23,150 | +0.02(+0.59%) |
Apr 08, 2014 | 3.678 | 3.678 | 3.600 | 3.643 | 21,878 | -0.02(-0.58%) |
Apr 07, 2014 | 3.689 | 3.717 | 3.589 | 3.664 | 48,422 | -0.00(-0.10%) |
Apr 04, 2014 | 3.671 | 3.707 | 3.614 | 3.667 | 43,399 | -0.03(-0.77%) |
Apr 03, 2014 | 3.643 | 3.717 | 3.614 | 3.696 | 47,614 | +0.08(+2.26%) |
Apr 02, 2014 | 3.564 | 3.628 | 3.564 | 3.614 | 146,850 | -0.04(-1.07%) |
Apr 01, 2014 | 3.643 | 3.721 | 3.607 | 3.653 | 119,648 | +0.01(+0.29%) |
Mar 31, 2014 | 3.756 | 3.756 | 3.568 | 3.643 | 166,291 | -0.15(-4.03%) |
Mar 28, 2014 | 3.859 | 3.859 | 3.767 | 3.795 | 67,846 | -0.04(-1.02%) |
Mar 27, 2014 | 3.874 | 3.971 | 3.788 | 3.834 | 65,091 | -0.04(-1.10%) |
Mar 26, 2014 | 3.874 | 3.975 | 3.838 | 3.877 | 72,748 | -0.02(-0.55%) |
Mar 25, 2014 | 3.806 | 3.909 | 3.806 | 3.898 | 73,105 | +0.07(+1.95%) |
Mar 24, 2014 | 3.977 | 3.977 | 3.767 | 3.824 | 186,780 | -0.18(-4.53%) |
Mar 21, 2014 | 4.009 | 4.009 | 3.909 | 4.005 | 115,900 | +0.04(+1.08%) |
Mar 20, 2014 | 3.998 | 4.051 | 3.927 | 3.962 | 57,781 | -0.10(-2.36%) |
Mar 19, 2014 | 4.076 | 4.076 | 3.982 | 4.058 | 73,243 | -0.01(-0.17%) |
Mar 18, 2014 | 4.051 | 4.115 | 3.998 | 4.065 | 54,365 | +0.04(+0.97%) |
Mar 17, 2014 | 3.970 | 4.073 | 3.934 | 4.026 | 57,615 | +0.03(+0.71%) |
Mar 14, 2014 | 3.920 | 4.016 | 3.909 | 3.998 | 61,126 | +0.05(+1.17%) |
Mar 13, 2014 | 4.002 | 4.026 | 3.888 | 3.952 | 86,452 | -0.04(-1.07%) |
Mar 12, 2014 | 4.119 | 4.119 | 3.909 | 3.994 | 101,729 | -0.12(-3.02%) |
Mar 11, 2014 | 4.311 | 4.328 | 4.105 | 4.119 | 125,577 | -0.13(-3.09%) |
Mar 10, 2014 | 4.158 | 4.360 | 4.108 | 4.250 | 180,932 | +0.14(+3.46%) |
Mar 07, 2014 | 4.268 | 4.335 | 4.090 | 4.108 | 136,503 | -0.17(-3.91%) |
Mar 06, 2014 | 4.247 | 4.442 | 4.215 | 4.275 | 104,683 | +0.03(+0.75%) |
Mar 05, 2014 | 4.169 | 4.319 | 4.105 | 4.243 | 97,738 | +0.12(+3.02%) |
Mar 04, 2014 | 4.026 | 4.243 | 4.002 | 4.119 | 139,810 | +0.06(+1.49%) |
Mar 03, 2014 | 3.945 | 4.261 | 3.916 | 4.058 | 203,888 | +0.21(+5.45%) |
Feb 28, 2014 | 4.165 | 4.277 | 3.767 | 3.849 | 245,760 | -0.26(-6.32%) |
Feb 27, 2014 | 4.424 | 4.606 | 3.554 | 4.108 | 414,809 | -0.16(-3.67%) |
Feb 26, 2014 | 4.122 | 5.082 | 3.945 | 4.264 | 992,033 | +0.43(+11.21%) |
Feb 25, 2014 | 3.696 | 3.898 | 3.696 | 3.834 | 355,618 | +0.21(+5.78%) |
Feb 24, 2014 | 3.339 | 3.671 | 3.323 | 3.625 | 281,252 | +0.28(+8.51%) |
Feb 21, 2014 | 3.305 | 3.341 | 3.273 | 3.341 | 53,360 | +0.06(+1.84%) |
Feb 20, 2014 | 3.287 | 3.305 | 3.280 | 3.280 | 19,852 | -0.01(-0.43%) |
Feb 19, 2014 | 3.323 | 3.323 | 3.294 | 3.294 | 29,467 | -0.02(-0.54%) |
Feb 18, 2014 | 3.255 | 3.323 | 3.252 | 3.312 | 27,413 | +0.03(+0.98%) |
Feb 14, 2014 | 3.287 | 3.280 | 3.280 | 3.280 | 49,806 | +0.00(+0.11%) |
Feb 13, 2014 | 3.280 | 3.314 | 3.259 | 3.277 | 42,211 | -0.07(-2.02%) |
Feb 12, 2014 | 3.358 | 3.358 | 3.333 | 3.344 | 25,015 | +0.01(+0.43%) |
Feb 11, 2014 | 3.323 | 3.365 | 3.316 | 3.330 | 66,256 | +0.03(+0.97%) |
Feb 10, 2014 | 3.287 | 3.305 | 3.287 | 3.298 | 18,495 | +0.00(+0.11%) |
Feb 07, 2014 | 3.277 | 3.305 | 3.241 | 3.294 | 20,738 | +0.00(+0.11%) |
Feb 06, 2014 | 3.241 | 3.305 | 3.241 | 3.291 | 38,497 | +0.07(+2.21%) |
Feb 05, 2014 | 3.252 | 3.269 | 3.202 | 3.220 | 59,663 | -0.03(-0.98%) |
Feb 04, 2014 | 3.245 | 3.301 | 3.245 | 3.252 | 40,137 | +0.00(+0.11%) |
Feb 03, 2014 | 3.273 | 3.273 | 3.227 | 3.248 | 79,845 | -0.01(-0.35%) |
Jan 31, 2014 | 3.230 | 3.283 | 3.216 | 3.260 | 21,461 | -0.03(-0.84%) |
Jan 30, 2014 | 3.301 | 3.305 | 3.223 | 3.287 | 35,607 | -0.03(-0.86%) |
Jan 29, 2014 | 3.433 | 3.440 | 3.309 | 3.316 | 27,506 | -0.14(-4.11%) |
Jan 28, 2014 | 3.429 | 3.472 | 3.429 | 3.458 | 62,913 | +0.02(+0.52%) |
Jan 27, 2014 | 3.468 | 3.472 | 3.333 | 3.440 | 113,356 | -0.01(-0.21%) |
Jan 24, 2014 | 3.465 | 3.465 | 3.436 | 3.447 | 80,925 | -0.02(-0.61%) |
Jan 23, 2014 | 3.461 | 3.472 | 3.401 | 3.468 | 73,024 | +0.03(+0.83%) |
Jan 22, 2014 | 3.376 | 3.447 | 3.376 | 3.440 | 60,747 | +0.07(+2.00%) |
Jan 21, 2014 | 3.312 | 3.447 | 3.287 | 3.373 | 232,275 | +0.06(+1.93%) |
Jan 17, 2014 | 3.287 | 3.309 | 3.309 | 3.309 | 65,564 | +0.05(+1.64%) |
Jan 16, 2014 | 3.284 | 3.287 | 3.216 | 3.255 | 46,460 | -0.01(-0.43%) |
Jan 15, 2014 | 3.202 | 3.284 | 3.202 | 3.269 | 57,570 | +0.07(+2.11%) |
Jan 14, 2014 | 3.277 | 3.277 | 3.202 | 3.202 | 64,467 | -0.05(-1.64%) |
Jan 13, 2014 | 3.269 | 3.287 | 3.245 | 3.255 | 73,930 | -0.00(-0.11%) |
Jan 10, 2014 | 3.220 | 3.266 | 3.216 | 3.259 | 43,050 | +0.04(+1.21%) |
Jan 09, 2014 | 3.223 | 3.227 | 3.198 | 3.220 | 55,862 | +0.01(+0.22%) |
Jan 08, 2014 | 3.223 | 3.223 | 3.205 | 3.213 | 53,115 | -0.01(-0.44%) |
Jan 07, 2014 | 3.216 | 3.227 | 3.163 | 3.227 | 94,272 | +0.04(+1.23%) |
Jan 06, 2014 | 3.266 | 3.266 | 3.131 | 3.188 | 59,486 | -0.07(-2.29%) |
Jan 03, 2014 | 3.220 | 3.269 | 3.149 | 3.262 | 122,445 | +0.08(+2.57%) |
Jan 02, 2014 | 3.092 | 3.261 | 3.056 | 3.181 | 96,230 | +0.06(+2.05%) |
Dec 31, 2013 | 3.142 | 3.117 | 3.117 | 3.117 | 27,857 | +0.00(+0.11%) |
Dec 30, 2013 | 3.159 | 3.159 | 3.085 | 3.113 | 60,322 | -0.05(-1.46%) |
Dec 27, 2013 | 3.266 | 3.266 | 3.143 | 3.159 | 62,474 | -0.09(-2.84%) |
Dec 26, 2013 | 3.198 | 3.278 | 3.198 | 3.252 | 20,454 | +0.06(+2.01%) |
Dec 24, 2013 | 3.209 | 3.220 | 3.184 | 3.188 | 18,923 | +0.01(+0.34%) |
Dec 23, 2013 | 3.106 | 3.223 | 3.106 | 3.177 | 33,615 | +0.06(+2.05%) |
Dec 20, 2013 | 3.184 | 3.284 | 3.110 | 3.113 | 52,389 | -0.04(-1.35%) |
Dec 19, 2013 | 3.053 | 3.156 | 3.053 | 3.156 | 30,016 | +0.09(+3.02%) |
Dec 18, 2013 | 3.070 | 3.070 | 3.024 | 3.063 | 37,625 | +0.01(+0.23%) |
Dec 17, 2013 | 2.992 | 3.074 | 2.992 | 3.056 | 61,397 | +0.04(+1.30%) |
Dec 16, 2013 | 3.038 | 3.078 | 2.992 | 3.017 | 89,640 | -0.06(-2.08%) |
Dec 13, 2013 | 3.021 | 3.092 | 2.964 | 3.081 | 121,941 | +0.06(+2.12%) |
Dec 12, 2013 | 3.070 | 3.170 | 2.985 | 3.017 | 109,864 | -0.07(-2.30%) |
Dec 11, 2013 | 3.124 | 3.124 | 3.021 | 3.088 | 136,945 | -0.04(-1.14%) |
Dec 10, 2013 | 3.124 | 3.163 | 3.095 | 3.124 | 57,693 | -0.03(-0.90%) |
Dec 09, 2013 | 3.209 | 3.209 | 3.082 | 3.152 | 136,925 | -0.01(-0.23%) |
Dec 06, 2013 | 3.067 | 3.195 | 3.021 | 3.159 | 0 | +0.07(+2.42%) |
Dec 05, 2013 | 3.220 | 3.220 | 2.982 | 3.085 | 0 | -0.13(-4.09%) |
Dec 04, 2013 | 3.266 | 3.280 | 3.188 | 3.216 | 0 | -0.06(-1.84%) |
Dec 03, 2013 | 3.277 | 3.323 | 3.255 | 3.277 | 0 | +0.00(+0.00%) |