Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.830 | 3.860 | 3.560 | 3.600 | 1,267,803 | -0.25(-6.49%) |
Apr 29, 2015 | 3.880 | 3.970 | 3.810 | 3.850 | 503,571 | -0.04(-1.03%) |
Apr 28, 2015 | 4.010 | 4.060 | 3.855 | 3.890 | 847,873 | -0.11(-2.75%) |
Apr 27, 2015 | 4.100 | 4.140 | 3.950 | 4.000 | 1,030,830 | -0.09(-2.20%) |
Apr 24, 2015 | 4.090 | 4.215 | 4.080 | 4.090 | 408,339 | -0.02(-0.49%) |
Apr 23, 2015 | 4.140 | 4.190 | 4.050 | 4.110 | 547,093 | -0.03(-0.72%) |
Apr 22, 2015 | 4.200 | 4.220 | 4.071 | 4.140 | 344,962 | -0.04(-0.96%) |
Apr 21, 2015 | 4.205 | 4.320 | 4.070 | 4.180 | 1,549,059 | +0.04(+0.97%) |
Apr 20, 2015 | 4.160 | 4.390 | 3.720 | 4.140 | 4,736,477 | +0.02(+0.49%) |
Apr 17, 2015 | 4.100 | 4.160 | 4.070 | 4.120 | 616,384 | -0.01(-0.24%) |
Apr 16, 2015 | 4.110 | 4.180 | 4.020 | 4.130 | 598,565 | +0.00(+0.00%) |
Apr 15, 2015 | 4.090 | 4.150 | 4.040 | 4.130 | 703,332 | +0.04(+0.98%) |
Apr 14, 2015 | 4.190 | 4.220 | 4.070 | 4.090 | 730,403 | -0.08(-1.92%) |
Apr 13, 2015 | 4.160 | 4.210 | 4.120 | 4.170 | 373,726 | +0.03(+0.72%) |
Apr 10, 2015 | 4.090 | 4.170 | 4.060 | 4.140 | 357,339 | +0.07(+1.72%) |
Apr 09, 2015 | 3.930 | 4.100 | 3.850 | 4.070 | 682,641 | +0.12(+3.04%) |
Apr 08, 2015 | 3.830 | 3.970 | 3.800 | 3.950 | 459,654 | +0.10(+2.73%) |
Apr 07, 2015 | 3.850 | 3.965 | 3.800 | 3.845 | 764,886 | -0.00(-0.13%) |
Apr 06, 2015 | 3.810 | 3.935 | 3.810 | 3.850 | 488,031 | +0.02(+0.52%) |
Apr 02, 2015 | 3.800 | 3.830 | 3.830 | 3.830 | 376,100 | +0.03(+0.79%) |
Apr 01, 2015 | 3.800 | 3.835 | 3.680 | 3.800 | 337,035 | -0.03(-0.78%) |
Mar 31, 2015 | 3.850 | 3.880 | 3.780 | 3.830 | 489,304 | -0.06(-1.54%) |
Mar 30, 2015 | 3.740 | 3.890 | 3.680 | 3.890 | 697,288 | +0.18(+4.85%) |
Mar 27, 2015 | 3.710 | 3.807 | 3.670 | 3.710 | 623,615 | +0.00(+0.00%) |
Mar 26, 2015 | 3.850 | 3.880 | 3.640 | 3.710 | 1,753,793 | -0.12(-3.13%) |
Mar 25, 2015 | 4.140 | 4.200 | 3.810 | 3.830 | 1,349,768 | -0.33(-7.93%) |
Mar 24, 2015 | 4.110 | 4.210 | 4.090 | 4.160 | 453,343 | +0.05(+1.22%) |
Mar 23, 2015 | 4.140 | 4.180 | 4.055 | 4.110 | 618,210 | +0.00(+0.00%) |
Mar 20, 2015 | 4.230 | 4.270 | 4.095 | 4.110 | 1,550,489 | -0.11(-2.61%) |
Mar 19, 2015 | 4.040 | 4.240 | 4.040 | 4.220 | 994,964 | +0.17(+4.20%) |
Mar 18, 2015 | 4.110 | 4.150 | 3.970 | 4.050 | 1,115,654 | -0.09(-2.17%) |
Mar 17, 2015 | 4.170 | 4.230 | 4.070 | 4.140 | 735,166 | -0.07(-1.66%) |
Mar 16, 2015 | 4.280 | 4.310 | 4.180 | 4.210 | 503,937 | -0.05(-1.17%) |
Mar 13, 2015 | 4.150 | 4.300 | 4.100 | 4.260 | 553,971 | +0.16(+3.90%) |
Mar 12, 2015 | 4.050 | 4.100 | 4.010 | 4.100 | 419,533 | +0.08(+1.99%) |
Mar 11, 2015 | 4.020 | 4.070 | 3.940 | 4.020 | 407,583 | +0.02(+0.50%) |
Mar 10, 2015 | 4.000 | 4.070 | 3.910 | 4.000 | 600,250 | -0.01(-0.25%) |
Mar 09, 2015 | 4.170 | 4.170 | 3.920 | 4.010 | 970,372 | -0.16(-3.84%) |
Mar 06, 2015 | 4.250 | 4.305 | 4.170 | 4.170 | 646,637 | -0.12(-2.80%) |
Mar 05, 2015 | 4.240 | 4.360 | 4.180 | 4.290 | 966,104 | +0.06(+1.42%) |
Mar 04, 2015 | 4.120 | 4.250 | 4.060 | 4.230 | 1,318,758 | +0.09(+2.17%) |
Mar 03, 2015 | 4.150 | 4.170 | 4.060 | 4.140 | 613,356 | -0.02(-0.36%) |
Mar 02, 2015 | 4.110 | 4.180 | 4.070 | 4.155 | 620,934 | +0.08(+1.84%) |
Feb 27, 2015 | 4.090 | 4.110 | 4.060 | 4.080 | 587,570 | -0.01(-0.24%) |
Feb 26, 2015 | 4.070 | 4.090 | 4.000 | 4.090 | 520,711 | +0.02(+0.49%) |
Feb 25, 2015 | 4.060 | 4.100 | 3.990 | 4.070 | 702,674 | -0.00(-0.12%) |
Feb 24, 2015 | 4.110 | 4.110 | 4.010 | 4.075 | 799,835 | -0.01(-0.37%) |
Feb 23, 2015 | 4.010 | 4.090 | 3.990 | 4.090 | 838,054 | +0.10(+2.51%) |
Feb 20, 2015 | 4.100 | 4.100 | 3.980 | 3.990 | 1,395,139 | -0.03(-0.75%) |
Feb 19, 2015 | 4.010 | 4.095 | 3.960 | 4.020 | 1,726,779 | +0.01(+0.25%) |
Feb 18, 2015 | 3.950 | 4.030 | 3.900 | 4.010 | 2,107,138 | +0.01(+0.25%) |
Feb 17, 2015 | 3.860 | 4.060 | 3.850 | 4.000 | 1,289,930 | +0.16(+4.17%) |
Feb 13, 2015 | 3.850 | 3.840 | 3.840 | 3.840 | 1,164,600 | +0.00(+0.00%) |
Feb 12, 2015 | 3.850 | 3.870 | 3.750 | 3.840 | 750,009 | +0.01(+0.26%) |
Feb 11, 2015 | 3.840 | 3.960 | 3.820 | 3.830 | 887,359 | -0.03(-0.78%) |
Feb 10, 2015 | 3.880 | 3.940 | 3.770 | 3.860 | 1,356,954 | -0.02(-0.52%) |
Feb 09, 2015 | 3.830 | 3.920 | 3.790 | 3.880 | 1,883,277 | -0.11(-2.76%) |
Feb 06, 2015 | 4.090 | 4.170 | 3.910 | 3.990 | 3,134,787 | -0.01(-0.37%) |
Feb 05, 2015 | 4.480 | 4.600 | 3.960 | 4.005 | 6,666,878 | -0.88(-17.93%) |
Feb 04, 2015 | 5.000 | 5.010 | 4.850 | 4.880 | 881,259 | -0.14(-2.79%) |
Feb 03, 2015 | 5.290 | 5.290 | 4.870 | 5.020 | 1,246,219 | -0.22(-4.20%) |
Feb 02, 2015 | 5.370 | 5.440 | 5.110 | 5.240 | 914,626 | -0.11(-2.06%) |
Jan 30, 2015 | 5.200 | 5.480 | 5.160 | 5.350 | 1,503,152 | +0.07(+1.33%) |
Jan 29, 2015 | 4.920 | 5.290 | 4.830 | 5.280 | 1,396,371 | +0.35(+7.10%) |
Jan 28, 2015 | 4.910 | 5.020 | 4.790 | 4.930 | 1,020,149 | +0.03(+0.61%) |
Jan 27, 2015 | 4.830 | 5.015 | 4.790 | 4.900 | 715,884 | +0.01(+0.20%) |
Jan 26, 2015 | 4.730 | 4.920 | 4.690 | 4.890 | 464,829 | +0.16(+3.38%) |
Jan 23, 2015 | 4.820 | 4.860 | 4.680 | 4.730 | 394,102 | -0.08(-1.66%) |
Jan 22, 2015 | 4.750 | 4.880 | 4.570 | 4.810 | 652,151 | +0.12(+2.56%) |
Jan 21, 2015 | 4.920 | 4.955 | 4.620 | 4.690 | 468,761 | -0.23(-4.67%) |
Jan 20, 2015 | 4.860 | 4.970 | 4.650 | 4.920 | 887,417 | +0.13(+2.71%) |
Jan 16, 2015 | 4.500 | 4.800 | 4.500 | 4.790 | 786,784 | +0.28(+6.21%) |
Jan 15, 2015 | 4.740 | 4.800 | 4.510 | 4.510 | 705,403 | -0.23(-4.85%) |
Jan 14, 2015 | 4.600 | 4.780 | 4.560 | 4.740 | 377,774 | +0.08(+1.72%) |
Jan 13, 2015 | 4.970 | 4.970 | 4.530 | 4.660 | 753,189 | -0.07(-1.48%) |
Jan 12, 2015 | 4.860 | 4.940 | 4.680 | 4.730 | 580,388 | -0.14(-2.87%) |
Jan 09, 2015 | 4.950 | 4.950 | 4.760 | 4.870 | 527,603 | -0.06(-1.22%) |
Jan 08, 2015 | 5.000 | 5.000 | 4.850 | 4.930 | 617,550 | +0.02(+0.41%) |
Jan 07, 2015 | 4.740 | 4.980 | 4.670 | 4.910 | 907,845 | +0.20(+4.25%) |
Jan 06, 2015 | 4.990 | 5.045 | 4.650 | 4.710 | 1,172,353 | -0.28(-5.61%) |
Jan 05, 2015 | 5.120 | 5.140 | 4.910 | 4.990 | 1,508,560 | +0.21(+4.39%) |
Jan 02, 2015 | 4.890 | 4.920 | 4.710 | 4.780 | 452,319 | -0.02(-0.42%) |
Dec 31, 2014 | 4.690 | 4.800 | 4.800 | 4.800 | 792,900 | +0.11(+2.35%) |
Dec 30, 2014 | 4.700 | 4.840 | 4.640 | 4.690 | 614,882 | +0.02(+0.43%) |
Dec 29, 2014 | 4.480 | 4.690 | 4.450 | 4.670 | 601,178 | +0.22(+4.94%) |
Dec 26, 2014 | 4.440 | 4.500 | 4.338 | 4.450 | 292,282 | +0.04(+0.91%) |
Dec 24, 2014 | 4.270 | 4.410 | 4.410 | 4.410 | 223,400 | +0.13(+3.04%) |
Dec 23, 2014 | 4.580 | 4.580 | 4.250 | 4.280 | 616,636 | -0.24(-5.31%) |
Dec 22, 2014 | 4.500 | 4.580 | 4.380 | 4.520 | 568,322 | +0.04(+0.89%) |
Dec 19, 2014 | 4.440 | 4.480 | 4.240 | 4.480 | 1,484,490 | +0.03(+0.67%) |
Dec 18, 2014 | 4.420 | 4.470 | 4.280 | 4.450 | 641,062 | +0.10(+2.30%) |
Dec 17, 2014 | 4.230 | 4.420 | 4.230 | 4.350 | 798,740 | +0.12(+2.84%) |
Dec 16, 2014 | 4.200 | 4.360 | 4.080 | 4.230 | 623,608 | +0.02(+0.48%) |
Dec 15, 2014 | 4.620 | 4.640 | 4.110 | 4.210 | 1,388,265 | -0.37(-8.08%) |
Dec 12, 2014 | 4.630 | 4.700 | 4.505 | 4.580 | 910,381 | -0.09(-1.93%) |
Dec 11, 2014 | 4.610 | 4.790 | 4.530 | 4.670 | 1,027,253 | +0.09(+1.97%) |
Dec 10, 2014 | 4.550 | 4.650 | 4.450 | 4.580 | 967,561 | +0.02(+0.44%) |
Dec 09, 2014 | 4.460 | 4.630 | 4.240 | 4.560 | 1,030,873 | +0.08(+1.79%) |
Dec 08, 2014 | 4.440 | 4.650 | 4.380 | 4.480 | 1,099,540 | +0.11(+2.52%) |
Dec 05, 2014 | 4.150 | 4.380 | 4.150 | 4.370 | 837,695 | +0.23(+5.56%) |
Dec 04, 2014 | 4.220 | 4.220 | 4.090 | 4.140 | 359,897 | -0.08(-1.90%) |
Dec 03, 2014 | 4.200 | 4.280 | 4.070 | 4.220 | 589,797 | +0.05(+1.20%) |
Dec 02, 2014 | 3.960 | 4.210 | 3.950 | 4.170 | 521,908 | +0.20(+5.04%) |
Dec 01, 2014 | 4.130 | 4.180 | 3.970 | 3.970 | 598,762 | -0.16(-3.87%) |
Nov 28, 2014 | 4.100 | 4.360 | 4.100 | 4.130 | 662,610 | +0.01(+0.24%) |
Nov 26, 2014 | 4.000 | 4.120 | 4.120 | 4.120 | 873,500 | +0.13(+3.26%) |
Nov 25, 2014 | 3.910 | 4.100 | 3.879 | 3.990 | 912,988 | +0.10(+2.57%) |
Nov 24, 2014 | 3.720 | 3.900 | 3.690 | 3.890 | 568,821 | +0.17(+4.57%) |
Nov 21, 2014 | 3.800 | 3.800 | 3.670 | 3.720 | 368,955 | -0.02(-0.67%) |
Nov 20, 2014 | 3.710 | 3.780 | 3.630 | 3.745 | 334,791 | +0.02(+0.67%) |
Nov 19, 2014 | 3.830 | 3.830 | 3.700 | 3.720 | 318,453 | -0.08(-2.11%) |
Nov 18, 2014 | 3.790 | 3.900 | 3.750 | 3.800 | 380,452 | +0.01(+0.26%) |
Nov 17, 2014 | 3.740 | 3.850 | 3.710 | 3.790 | 418,042 | +0.03(+0.80%) |
Nov 14, 2014 | 3.810 | 3.810 | 3.690 | 3.760 | 409,987 | -0.04(-1.05%) |
Nov 13, 2014 | 3.900 | 3.990 | 3.780 | 3.800 | 484,154 | -0.09(-2.31%) |
Nov 12, 2014 | 3.740 | 3.890 | 3.719 | 3.890 | 411,604 | +0.12(+3.18%) |
Nov 11, 2014 | 3.750 | 3.790 | 3.670 | 3.770 | 445,229 | +0.05(+1.34%) |
Nov 10, 2014 | 3.640 | 3.740 | 3.520 | 3.720 | 539,361 | +0.11(+3.05%) |
Nov 07, 2014 | 3.530 | 3.675 | 3.420 | 3.610 | 681,811 | +0.05(+1.55%) |
Nov 06, 2014 | 3.650 | 3.710 | 3.350 | 3.555 | 1,674,226 | -0.17(-4.44%) |
Nov 05, 2014 | 3.880 | 3.880 | 3.690 | 3.720 | 468,343 | -0.11(-2.87%) |
Nov 04, 2014 | 3.820 | 3.870 | 3.760 | 3.830 | 351,822 | +0.00(+0.00%) |
Nov 03, 2014 | 3.950 | 4.060 | 3.770 | 3.830 | 703,472 | -0.12(-3.04%) |
Oct 31, 2014 | 4.110 | 4.150 | 3.940 | 3.950 | 849,197 | -0.05(-1.25%) |
Oct 30, 2014 | 3.980 | 4.130 | 3.890 | 4.000 | 1,387,673 | +0.03(+0.76%) |
Oct 29, 2014 | 3.780 | 3.980 | 3.770 | 3.970 | 1,076,503 | +0.18(+4.75%) |
Oct 28, 2014 | 3.800 | 3.840 | 3.730 | 3.790 | 745,606 | +0.03(+0.80%) |
Oct 27, 2014 | 3.720 | 3.780 | 3.780 | 3.760 | 455,809 | -0.02(-0.53%) |
Oct 24, 2014 | 3.770 | 3.830 | 3.720 | 3.780 | 366,038 | +0.02(+0.53%) |
Oct 23, 2014 | 3.710 | 3.850 | 3.670 | 3.760 | 818,915 | +0.12(+3.30%) |
Oct 22, 2014 | 3.650 | 3.793 | 3.610 | 3.640 | 594,090 | -0.01(-0.27%) |
Oct 21, 2014 | 3.700 | 3.720 | 3.595 | 3.650 | 323,851 | +0.00(+0.00%) |
Oct 20, 2014 | 3.650 | 3.730 | 3.600 | 3.650 | 529,410 | +0.01(+0.27%) |
Oct 17, 2014 | 3.790 | 3.790 | 3.610 | 3.640 | 840,316 | -0.08(-2.15%) |
Oct 16, 2014 | 3.430 | 3.750 | 3.400 | 3.720 | 1,065,957 | +0.19(+5.38%) |
Oct 15, 2014 | 3.300 | 3.540 | 3.210 | 3.530 | 935,550 | +0.19(+5.69%) |
Oct 14, 2014 | 3.350 | 3.470 | 3.300 | 3.340 | 759,274 | +0.00(+0.00%) |
Oct 13, 2014 | 3.200 | 3.390 | 3.150 | 3.340 | 773,000 | +0.15(+4.70%) |
Oct 10, 2014 | 3.210 | 3.360 | 3.190 | 3.190 | 706,363 | -0.07(-2.15%) |
Oct 09, 2014 | 3.400 | 3.450 | 3.220 | 3.260 | 702,835 | -0.17(-4.96%) |
Oct 08, 2014 | 3.330 | 3.450 | 3.260 | 3.430 | 609,515 | +0.09(+2.69%) |
Oct 07, 2014 | 3.470 | 3.470 | 3.340 | 3.340 | 540,029 | -0.18(-5.11%) |
Oct 06, 2014 | 3.690 | 3.690 | 3.520 | 3.520 | 707,913 | -0.17(-4.48%) |
Oct 03, 2014 | 3.820 | 3.860 | 3.670 | 3.685 | 814,014 | -0.04(-0.94%) |
Oct 02, 2014 | 3.650 | 3.760 | 3.620 | 3.720 | 802,099 | +0.07(+1.92%) |
Oct 01, 2014 | 3.720 | 3.760 | 3.630 | 3.650 | 951,235 | -0.07(-1.88%) |
Sep 30, 2014 | 3.760 | 3.990 | 3.690 | 3.720 | 1,685,057 | -0.12(-3.12%) |
Sep 29, 2014 | 3.560 | 3.940 | 3.500 | 3.840 | 1,782,411 | +0.32(+9.09%) |
Sep 26, 2014 | 3.480 | 3.570 | 3.440 | 3.520 | 630,872 | +0.11(+3.23%) |
Sep 25, 2014 | 3.540 | 3.610 | 3.370 | 3.410 | 802,305 | -0.14(-3.94%) |
Sep 24, 2014 | 3.360 | 3.570 | 3.350 | 3.550 | 1,006,184 | +0.22(+6.61%) |
Sep 23, 2014 | 3.280 | 3.420 | 3.188 | 3.330 | 1,339,660 | +0.15(+4.72%) |
Sep 22, 2014 | 3.240 | 3.260 | 3.150 | 3.180 | 770,722 | -0.09(-2.75%) |
Sep 19, 2014 | 3.250 | 3.300 | 3.190 | 3.270 | 1,009,765 | +0.03(+0.93%) |
Sep 18, 2014 | 3.290 | 3.300 | 3.200 | 3.240 | 469,130 | -0.04(-1.22%) |
Sep 17, 2014 | 3.120 | 3.355 | 3.080 | 3.280 | 629,623 | +0.01(+0.31%) |
Sep 16, 2014 | 3.200 | 3.305 | 3.180 | 3.270 | 477,890 | +0.05(+1.55%) |
Sep 15, 2014 | 3.290 | 3.290 | 3.200 | 3.220 | 441,533 | -0.10(-3.01%) |
Sep 12, 2014 | 3.270 | 3.320 | 3.255 | 3.320 | 433,007 | +0.03(+0.91%) |
Sep 11, 2014 | 3.200 | 3.290 | 3.180 | 3.290 | 479,472 | +0.07(+2.17%) |
Sep 10, 2014 | 3.180 | 3.230 | 3.160 | 3.220 | 506,019 | +0.04(+1.26%) |
Sep 09, 2014 | 3.230 | 3.250 | 3.160 | 3.180 | 444,995 | -0.06(-1.85%) |
Sep 08, 2014 | 3.200 | 3.260 | 3.160 | 3.240 | 532,911 | +0.03(+0.93%) |
Sep 05, 2014 | 3.240 | 3.260 | 3.160 | 3.210 | 614,976 | -0.05(-1.53%) |
Sep 04, 2014 | 3.330 | 3.340 | 3.250 | 3.260 | 377,103 | -0.07(-2.10%) |
Sep 03, 2014 | 3.310 | 3.354 | 3.240 | 3.330 | 574,500 | +0.04(+1.22%) |
Sep 02, 2014 | 3.330 | 3.330 | 3.230 | 3.290 | 368,673 | -0.04(-1.20%) |
Aug 29, 2014 | 3.200 | 3.330 | 3.330 | 3.330 | 588,800 | +0.13(+4.06%) |
Aug 28, 2014 | 3.220 | 3.240 | 3.140 | 3.200 | 793,158 | -0.05(-1.54%) |
Aug 27, 2014 | 3.330 | 3.373 | 3.240 | 3.250 | 787,836 | -0.09(-2.69%) |
Aug 26, 2014 | 3.470 | 3.521 | 3.310 | 3.340 | 810,507 | -0.22(-6.18%) |
Aug 25, 2014 | 3.450 | 3.640 | 3.420 | 3.560 | 796,805 | +0.12(+3.49%) |
Aug 22, 2014 | 3.310 | 3.450 | 3.290 | 3.440 | 443,357 | +0.11(+3.30%) |
Aug 21, 2014 | 3.370 | 3.370 | 3.290 | 3.330 | 295,152 | -0.06(-1.77%) |
Aug 20, 2014 | 3.340 | 3.400 | 3.320 | 3.390 | 257,006 | +0.00(+0.00%) |
Aug 19, 2014 | 3.410 | 3.430 | 3.340 | 3.390 | 163,484 | +0.00(+0.00%) |
Aug 18, 2014 | 3.410 | 3.450 | 3.345 | 3.390 | 318,195 | +0.04(+1.19%) |
Aug 15, 2014 | 3.380 | 3.380 | 3.260 | 3.350 | 383,843 | +0.03(+0.90%) |
Aug 14, 2014 | 3.280 | 3.340 | 3.275 | 3.320 | 234,971 | +0.06(+1.84%) |
Aug 13, 2014 | 3.280 | 3.330 | 3.240 | 3.260 | 440,163 | -0.01(-0.31%) |
Aug 12, 2014 | 3.370 | 3.430 | 3.250 | 3.270 | 248,094 | -0.13(-3.82%) |
Aug 11, 2014 | 3.380 | 3.500 | 3.310 | 3.400 | 351,585 | +0.02(+0.59%) |
Aug 08, 2014 | 3.310 | 3.410 | 3.280 | 3.380 | 379,994 | +0.11(+3.36%) |
Aug 07, 2014 | 3.440 | 3.460 | 3.230 | 3.270 | 494,134 | -0.17(-4.94%) |
Aug 06, 2014 | 3.330 | 3.460 | 3.330 | 3.440 | 419,163 | +0.08(+2.38%) |
Aug 05, 2014 | 3.280 | 3.410 | 3.260 | 3.360 | 370,326 | +0.02(+0.60%) |
Aug 04, 2014 | 3.220 | 3.350 | 3.140 | 3.340 | 504,928 | +0.16(+5.03%) |
Aug 01, 2014 | 3.250 | 3.305 | 3.141 | 3.180 | 620,262 | -0.06(-1.85%) |
Jul 31, 2014 | 3.350 | 3.390 | 3.240 | 3.240 | 671,688 | -0.18(-5.26%) |
Jul 30, 2014 | 3.410 | 3.495 | 3.380 | 3.420 | 340,586 | +0.04(+1.18%) |
Jul 29, 2014 | 3.270 | 3.400 | 3.260 | 3.380 | 323,885 | +0.11(+3.36%) |
Jul 28, 2014 | 3.340 | 3.380 | 3.340 | 3.270 | 372,647 | -0.07(-2.10%) |
Jul 25, 2014 | 3.390 | 3.420 | 3.304 | 3.340 | 256,526 | -0.10(-2.91%) |
Jul 24, 2014 | 3.480 | 3.530 | 3.420 | 3.440 | 294,102 | -0.04(-1.15%) |
Jul 23, 2014 | 3.460 | 3.590 | 3.440 | 3.480 | 466,599 | +0.05(+1.46%) |
Jul 22, 2014 | 3.410 | 3.550 | 3.409 | 3.430 | 338,320 | +0.06(+1.78%) |
Jul 21, 2014 | 3.300 | 3.400 | 3.250 | 3.370 | 259,410 | +0.00(+0.00%) |
Jul 18, 2014 | 3.140 | 3.390 | 3.140 | 3.370 | 563,145 | +0.22(+6.98%) |
Jul 17, 2014 | 3.290 | 3.320 | 3.150 | 3.150 | 683,078 | -0.16(-4.83%) |
Jul 16, 2014 | 3.350 | 3.410 | 3.300 | 3.310 | 406,317 | -0.02(-0.60%) |
Jul 15, 2014 | 3.450 | 3.490 | 3.325 | 3.330 | 591,950 | -0.12(-3.48%) |
Jul 14, 2014 | 3.640 | 3.640 | 3.450 | 3.450 | 272,614 | -0.13(-3.63%) |
Jul 11, 2014 | 3.470 | 3.600 | 3.445 | 3.580 | 390,386 | +0.10(+2.87%) |
Jul 10, 2014 | 3.420 | 3.530 | 3.410 | 3.480 | 412,164 | -0.08(-2.25%) |
Jul 09, 2014 | 3.450 | 3.570 | 3.399 | 3.560 | 463,719 | +0.14(+4.09%) |
Jul 08, 2014 | 3.550 | 3.620 | 3.400 | 3.420 | 592,151 | -0.13(-3.66%) |
Jul 07, 2014 | 3.780 | 3.780 | 3.530 | 3.550 | 606,349 | -0.27(-7.07%) |
Jul 03, 2014 | 3.870 | 3.820 | 3.820 | 3.820 | 299,200 | -0.03(-0.78%) |
Jul 02, 2014 | 3.750 | 3.870 | 3.750 | 3.850 | 501,021 | +0.09(+2.39%) |
Jul 01, 2014 | 3.720 | 3.860 | 3.690 | 3.760 | 691,804 | +0.11(+3.01%) |
Jun 30, 2014 | 3.560 | 3.670 | 3.530 | 3.650 | 467,317 | +0.07(+1.96%) |
Jun 27, 2014 | 3.460 | 3.590 | 3.400 | 3.580 | 726,264 | +0.09(+2.58%) |
Jun 26, 2014 | 3.500 | 3.510 | 3.400 | 3.490 | 291,112 | -0.02(-0.57%) |
Jun 25, 2014 | 3.470 | 3.530 | 3.380 | 3.510 | 514,546 | +0.02(+0.57%) |
Jun 24, 2014 | 3.590 | 3.600 | 3.480 | 3.490 | 830,457 | -0.06(-1.69%) |
Jun 23, 2014 | 3.700 | 3.720 | 3.540 | 3.550 | 546,902 | -0.13(-3.53%) |
Jun 20, 2014 | 3.650 | 3.680 | 3.550 | 3.680 | 770,951 | +0.06(+1.66%) |
Jun 19, 2014 | 3.670 | 3.680 | 3.600 | 3.620 | 314,781 | -0.05(-1.36%) |
Jun 18, 2014 | 3.740 | 3.760 | 3.580 | 3.670 | 564,549 | -0.09(-2.39%) |
Jun 17, 2014 | 3.660 | 3.780 | 3.660 | 3.760 | 431,757 | +0.07(+1.90%) |
Jun 16, 2014 | 3.810 | 3.890 | 3.640 | 3.690 | 649,390 | -0.15(-3.91%) |
Jun 13, 2014 | 3.840 | 3.870 | 3.740 | 3.840 | 393,034 | +0.03(+0.79%) |
Jun 12, 2014 | 3.850 | 3.910 | 3.770 | 3.810 | 610,736 | -0.04(-1.04%) |
Jun 11, 2014 | 3.740 | 3.930 | 3.690 | 3.850 | 539,890 | +0.07(+1.85%) |
Jun 10, 2014 | 3.770 | 3.800 | 3.680 | 3.780 | 734,840 | +0.30(+8.62%) |
Jun 06, 2014 | 3.460 | 3.490 | 3.410 | 3.480 | 434,238 | +0.03(+0.87%) |
Jun 05, 2014 | 3.380 | 3.480 | 3.320 | 3.450 | 727,540 | +0.09(+2.68%) |
Jun 04, 2014 | 3.330 | 3.400 | 3.280 | 3.360 | 451,767 | +0.02(+0.60%) |
Jun 03, 2014 | 3.330 | 3.350 | 3.230 | 3.340 | 404,569 | +0.02(+0.60%) |
Jun 02, 2014 | 3.340 | 3.400 | 3.230 | 3.320 | 877,676 | -0.01(-0.30%) |
May 30, 2014 | 3.500 | 3.520 | 3.260 | 3.330 | 1,704,290 | -0.14(-4.03%) |
May 29, 2014 | 3.520 | 3.560 | 3.470 | 3.470 | 629,422 | -0.03(-0.86%) |
May 28, 2014 | 3.490 | 3.530 | 3.425 | 3.500 | 776,291 | +0.02(+0.57%) |
May 27, 2014 | 3.400 | 3.490 | 3.360 | 3.480 | 1,087,205 | +0.14(+4.19%) |
May 23, 2014 | 3.300 | 3.340 | 3.340 | 3.340 | 634,200 | +0.06(+1.83%) |
May 22, 2014 | 3.160 | 3.290 | 3.150 | 3.280 | 422,476 | +0.15(+4.79%) |
May 21, 2014 | 3.240 | 3.270 | 3.100 | 3.130 | 700,534 | -0.10(-3.10%) |
May 20, 2014 | 3.310 | 3.340 | 3.200 | 3.230 | 956,262 | -0.11(-3.29%) |
May 19, 2014 | 3.210 | 3.380 | 3.200 | 3.340 | 1,484,282 | +0.11(+3.41%) |
May 16, 2014 | 3.260 | 3.300 | 3.180 | 3.230 | 660,222 | -0.04(-1.22%) |
May 15, 2014 | 3.230 | 3.300 | 3.200 | 3.270 | 675,727 | +0.01(+0.31%) |
May 14, 2014 | 3.250 | 3.340 | 3.161 | 3.260 | 608,689 | -0.02(-0.61%) |
May 13, 2014 | 3.300 | 3.340 | 3.190 | 3.280 | 1,057,304 | -0.05(-1.50%) |
May 12, 2014 | 3.220 | 3.350 | 3.220 | 3.330 | 905,530 | +0.12(+3.74%) |
May 09, 2014 | 3.050 | 3.220 | 3.040 | 3.210 | 744,336 | +0.15(+4.90%) |
May 08, 2014 | 3.140 | 3.240 | 3.040 | 3.060 | 1,333,018 | -0.08(-2.55%) |
May 07, 2014 | 3.280 | 3.280 | 3.140 | 3.140 | 1,086,145 | -0.10(-3.09%) |
May 06, 2014 | 3.360 | 3.370 | 3.240 | 3.240 | 1,202,786 | -0.11(-3.28%) |
May 05, 2014 | 3.250 | 3.350 | 3.250 | 3.350 | 1,202,720 | +0.12(+3.72%) |
May 02, 2014 | 3.350 | 3.350 | 3.190 | 3.230 | 6,393,618 | -0.91(-21.98%) |