Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.535 | 3.568 | 3.464 | 3.478 | 274,629 | -0.07(-1.93%) |
Apr 29, 2015 | 3.523 | 3.576 | 3.493 | 3.547 | 87,196 | -0.02(-0.56%) |
Apr 28, 2015 | 3.515 | 3.588 | 3.496 | 3.567 | 70,399 | +0.03(+0.77%) |
Apr 27, 2015 | 3.542 | 3.634 | 3.539 | 3.539 | 98,568 | -0.00(-0.14%) |
Apr 24, 2015 | 3.679 | 3.679 | 3.505 | 3.544 | 204,752 | -0.13(-3.61%) |
Apr 23, 2015 | 3.627 | 3.691 | 3.614 | 3.677 | 38,870 | -0.13(-3.36%) |
Apr 22, 2015 | 3.760 | 3.805 | 3.747 | 3.805 | 53,601 | +0.08(+2.09%) |
Apr 21, 2015 | 3.727 | 3.750 | 3.714 | 3.727 | 46,907 | +0.01(+0.28%) |
Apr 20, 2015 | 3.616 | 3.727 | 3.616 | 3.716 | 136,020 | +0.12(+3.42%) |
Apr 17, 2015 | 3.673 | 3.705 | 3.593 | 3.593 | 141,569 | -0.14(-3.76%) |
Apr 16, 2015 | 3.777 | 3.777 | 3.719 | 3.734 | 82,941 | -0.03(-0.70%) |
Apr 15, 2015 | 3.637 | 3.793 | 3.637 | 3.760 | 152,071 | +0.17(+4.71%) |
Apr 14, 2015 | 3.688 | 3.688 | 3.570 | 3.591 | 118,601 | -0.07(-2.04%) |
Apr 13, 2015 | 3.737 | 3.742 | 3.666 | 3.666 | 65,447 | -0.06(-1.61%) |
Apr 10, 2015 | 3.681 | 3.726 | 3.673 | 3.726 | 142,391 | +0.08(+2.07%) |
Apr 09, 2015 | 3.552 | 3.671 | 3.552 | 3.650 | 146,049 | +0.08(+2.25%) |
Apr 08, 2015 | 3.589 | 3.595 | 3.570 | 3.570 | 17,668 | +0.02(+0.61%) |
Apr 07, 2015 | 3.520 | 3.605 | 3.520 | 3.548 | 47,928 | -0.04(-1.03%) |
Apr 06, 2015 | 3.456 | 3.585 | 3.416 | 3.585 | 261,166 | +0.08(+2.32%) |
Apr 02, 2015 | 3.495 | 3.504 | 3.504 | 3.504 | 32,350 | +0.01(+0.16%) |
Apr 01, 2015 | 3.547 | 3.551 | 3.485 | 3.498 | 219,782 | -0.09(-2.42%) |
Mar 31, 2015 | 3.647 | 3.647 | 3.585 | 3.585 | 518,948 | -0.08(-2.26%) |
Mar 30, 2015 | 3.651 | 3.731 | 3.606 | 3.668 | 151,548 | -0.00(-0.11%) |
Mar 27, 2015 | 3.401 | 3.681 | 3.371 | 3.672 | 322,432 | +0.28(+8.12%) |
Mar 26, 2015 | 3.283 | 3.428 | 3.190 | 3.396 | 284,458 | +0.02(+0.73%) |
Mar 25, 2015 | 3.748 | 3.748 | 3.372 | 3.372 | 380,389 | -0.37(-9.90%) |
Mar 24, 2015 | 3.821 | 3.821 | 3.737 | 3.742 | 46,675 | -0.03(-0.79%) |
Mar 23, 2015 | 3.859 | 3.866 | 3.772 | 3.772 | 223,083 | -0.07(-1.77%) |
Mar 20, 2015 | 3.726 | 3.867 | 3.726 | 3.840 | 94,720 | +0.13(+3.58%) |
Mar 19, 2015 | 3.723 | 3.737 | 3.706 | 3.707 | 88,615 | -0.01(-0.14%) |
Mar 18, 2015 | 3.612 | 3.733 | 3.571 | 3.712 | 115,105 | +0.07(+2.01%) |
Mar 17, 2015 | 3.688 | 3.688 | 3.594 | 3.639 | 103,193 | -0.06(-1.65%) |
Mar 16, 2015 | 3.652 | 3.710 | 3.644 | 3.700 | 136,685 | +0.06(+1.77%) |
Mar 13, 2015 | 3.541 | 3.636 | 3.512 | 3.636 | 141,669 | +0.06(+1.62%) |
Mar 12, 2015 | 3.582 | 3.628 | 3.502 | 3.578 | 344,991 | -0.11(-3.01%) |
Mar 11, 2015 | 3.684 | 3.750 | 3.677 | 3.689 | 110,818 | +0.05(+1.30%) |
Mar 10, 2015 | 3.739 | 3.745 | 3.617 | 3.642 | 285,432 | -0.14(-3.80%) |
Mar 09, 2015 | 3.784 | 3.789 | 3.765 | 3.785 | 90,160 | +0.01(+0.34%) |
Mar 06, 2015 | 3.862 | 3.881 | 3.772 | 3.772 | 219,394 | -0.13(-3.32%) |
Mar 05, 2015 | 3.910 | 3.949 | 3.868 | 3.902 | 110,071 | +0.01(+0.13%) |
Mar 04, 2015 | 3.841 | 3.909 | 3.832 | 3.897 | 126,767 | -0.05(-1.32%) |
Mar 03, 2015 | 4.038 | 4.038 | 3.914 | 3.949 | 189,491 | -0.12(-2.91%) |
Mar 02, 2015 | 3.891 | 4.067 | 3.891 | 4.067 | 580,983 | +0.20(+5.07%) |
Feb 27, 2015 | 3.978 | 3.978 | 3.871 | 3.871 | 609,416 | -0.06(-1.57%) |
Feb 26, 2015 | 3.928 | 3.941 | 3.884 | 3.933 | 169,281 | +0.07(+1.71%) |
Feb 25, 2015 | 3.886 | 3.902 | 3.864 | 3.867 | 66,486 | -0.07(-1.77%) |
Feb 24, 2015 | 3.818 | 3.954 | 3.818 | 3.937 | 130,555 | +0.12(+3.21%) |
Feb 23, 2015 | 3.868 | 3.868 | 3.783 | 3.814 | 206,511 | -0.07(-1.69%) |
Feb 20, 2015 | 3.858 | 3.896 | 3.811 | 3.880 | 138,106 | +0.05(+1.20%) |
Feb 19, 2015 | 3.838 | 3.878 | 3.831 | 3.833 | 65,838 | +0.00(+0.13%) |
Feb 18, 2015 | 3.906 | 3.906 | 3.828 | 3.829 | 128,561 | -0.06(-1.51%) |
Feb 17, 2015 | 3.824 | 3.892 | 3.808 | 3.887 | 197,590 | +0.08(+2.06%) |
Feb 13, 2015 | 3.814 | 3.809 | 3.809 | 3.809 | 428,622 | +0.02(+0.49%) |
Feb 12, 2015 | 3.723 | 3.791 | 3.693 | 3.791 | 134,318 | +0.15(+4.11%) |
Feb 11, 2015 | 3.652 | 3.712 | 3.608 | 3.641 | 194,499 | +0.01(+0.40%) |
Feb 10, 2015 | 3.497 | 3.644 | 3.489 | 3.626 | 171,922 | +0.18(+5.20%) |
Feb 09, 2015 | 3.500 | 3.500 | 3.431 | 3.447 | 333,403 | -0.07(-1.95%) |
Feb 06, 2015 | 3.607 | 3.643 | 3.516 | 3.516 | 154,478 | -0.07(-1.96%) |
Feb 05, 2015 | 3.559 | 3.608 | 3.543 | 3.586 | 155,475 | +0.08(+2.17%) |
Feb 04, 2015 | 3.486 | 3.559 | 3.485 | 3.510 | 147,675 | +0.02(+0.47%) |
Feb 03, 2015 | 3.394 | 3.493 | 3.387 | 3.493 | 217,226 | +0.10(+2.99%) |
Feb 02, 2015 | 3.390 | 3.396 | 3.259 | 3.392 | 299,088 | +0.02(+0.61%) |
Jan 30, 2015 | 3.480 | 3.480 | 3.371 | 3.371 | 844,486 | -0.17(-4.91%) |
Jan 29, 2015 | 3.480 | 3.545 | 3.429 | 3.545 | 147,999 | +0.07(+2.14%) |
Jan 28, 2015 | 3.607 | 3.640 | 3.471 | 3.471 | 201,527 | -0.06(-1.78%) |
Jan 27, 2015 | 3.642 | 3.642 | 3.478 | 3.534 | 270,057 | -0.20(-5.32%) |
Jan 26, 2015 | 3.730 | 3.733 | 3.681 | 3.733 | 192,356 | -0.03(-0.73%) |
Jan 23, 2015 | 3.784 | 3.819 | 3.606 | 3.760 | 733,468 | -0.03(-0.71%) |
Jan 22, 2015 | 3.784 | 3.812 | 3.622 | 3.787 | 256,899 | +0.06(+1.54%) |
Jan 21, 2015 | 3.621 | 3.766 | 3.594 | 3.730 | 534,482 | +0.10(+2.79%) |
Jan 20, 2015 | 3.612 | 3.652 | 3.547 | 3.628 | 300,359 | +0.01(+0.22%) |
Jan 16, 2015 | 3.491 | 3.628 | 3.454 | 3.620 | 192,630 | +0.10(+2.98%) |
Jan 15, 2015 | 3.596 | 3.652 | 3.514 | 3.516 | 138,729 | -0.06(-1.78%) |
Jan 14, 2015 | 3.612 | 3.639 | 3.515 | 3.579 | 272,299 | -0.06(-1.57%) |
Jan 13, 2015 | 3.732 | 3.848 | 3.591 | 3.636 | 323,460 | -0.05(-1.38%) |
Jan 12, 2015 | 3.783 | 3.783 | 3.646 | 3.687 | 187,946 | -0.10(-2.65%) |
Jan 09, 2015 | 3.809 | 3.834 | 3.693 | 3.788 | 218,871 | +0.00(+0.05%) |
Jan 08, 2015 | 3.641 | 3.795 | 3.641 | 3.786 | 339,284 | +0.22(+6.20%) |
Jan 07, 2015 | 3.522 | 3.604 | 3.522 | 3.565 | 238,184 | +0.06(+1.80%) |
Jan 06, 2015 | 3.663 | 3.663 | 3.484 | 3.502 | 665,262 | -0.17(-4.61%) |
Jan 05, 2015 | 3.782 | 3.782 | 3.655 | 3.671 | 730,726 | -0.12(-3.14%) |
Jan 02, 2015 | 3.787 | 3.889 | 3.735 | 3.791 | 445,418 | +0.02(+0.47%) |
Dec 31, 2014 | 3.831 | 3.773 | 3.773 | 3.773 | 159,487 | -0.07(-1.92%) |
Dec 30, 2014 | 3.909 | 3.909 | 3.845 | 3.847 | 161,007 | -0.08(-2.04%) |
Dec 29, 2014 | 3.937 | 3.937 | 3.885 | 3.927 | 117,048 | -0.03(-0.66%) |
Dec 26, 2014 | 4.013 | 4.013 | 3.935 | 3.953 | 98,682 | -0.01(-0.24%) |
Dec 24, 2014 | 3.913 | 3.963 | 3.963 | 3.963 | 87,219 | +0.03(+0.70%) |
Dec 23, 2014 | 3.996 | 4.001 | 3.935 | 3.935 | 471,235 | +0.01(+0.20%) |
Dec 22, 2014 | 3.828 | 3.932 | 3.828 | 3.927 | 303,948 | +0.15(+3.84%) |
Dec 19, 2014 | 3.878 | 3.878 | 3.761 | 3.782 | 245,700 | -0.06(-1.62%) |
Dec 18, 2014 | 3.859 | 3.859 | 3.780 | 3.844 | 171,133 | +0.15(+3.95%) |
Dec 17, 2014 | 3.556 | 3.698 | 3.526 | 3.698 | 278,148 | +0.11(+2.95%) |
Dec 16, 2014 | 3.592 | 3.715 | 3.552 | 3.592 | 169,630 | -0.03(-0.87%) |
Dec 15, 2014 | 3.704 | 3.786 | 3.599 | 3.623 | 431,191 | -0.07(-1.77%) |
Dec 12, 2014 | 3.753 | 3.791 | 3.672 | 3.689 | 328,836 | -0.13(-3.49%) |
Dec 11, 2014 | 3.867 | 3.885 | 3.721 | 3.822 | 224,302 | +0.08(+2.09%) |
Dec 10, 2014 | 3.848 | 3.888 | 3.728 | 3.744 | 220,118 | -0.13(-3.28%) |
Dec 09, 2014 | 3.836 | 3.897 | 3.726 | 3.871 | 478,747 | -0.03(-0.65%) |
Dec 08, 2014 | 4.011 | 4.027 | 3.847 | 3.896 | 451,862 | -0.13(-3.24%) |
Dec 05, 2014 | 3.978 | 4.027 | 3.978 | 4.027 | 360,106 | +0.07(+1.81%) |
Dec 04, 2014 | 3.939 | 3.976 | 3.911 | 3.955 | 215,357 | +0.02(+0.49%) |
Dec 03, 2014 | 3.870 | 3.953 | 3.863 | 3.936 | 334,223 | +0.12(+3.08%) |
Dec 02, 2014 | 3.751 | 3.822 | 3.737 | 3.818 | 138,811 | +0.07(+1.79%) |
Dec 01, 2014 | 3.813 | 3.837 | 3.719 | 3.751 | 324,602 | -0.06(-1.67%) |
Nov 28, 2014 | 3.777 | 3.851 | 3.777 | 3.815 | 220,393 | +0.02(+0.61%) |
Nov 26, 2014 | 3.652 | 3.792 | 3.792 | 3.792 | 260,583 | +0.16(+4.33%) |
Nov 25, 2014 | 3.664 | 3.664 | 3.612 | 3.635 | 429,812 | +0.02(+0.66%) |
Nov 24, 2014 | 3.580 | 3.641 | 3.554 | 3.611 | 247,028 | +0.08(+2.25%) |
Nov 21, 2014 | 3.577 | 3.590 | 3.500 | 3.531 | 269,178 | +0.02(+0.60%) |
Nov 20, 2014 | 3.369 | 3.513 | 3.316 | 3.510 | 146,778 | +0.13(+3.81%) |
Nov 19, 2014 | 3.388 | 3.423 | 3.342 | 3.381 | 226,206 | -0.05(-1.51%) |
Nov 18, 2014 | 3.329 | 3.450 | 3.327 | 3.433 | 151,840 | +0.12(+3.71%) |
Nov 17, 2014 | 3.311 | 3.313 | 3.244 | 3.310 | 38,661 | -0.01(-0.35%) |
Nov 14, 2014 | 3.250 | 3.325 | 3.223 | 3.322 | 403,053 | +0.05(+1.51%) |
Nov 13, 2014 | 3.293 | 3.319 | 3.257 | 3.273 | 116,310 | +0.02(+0.48%) |
Nov 12, 2014 | 3.234 | 3.257 | 3.216 | 3.257 | 76,646 | +0.01(+0.37%) |
Nov 11, 2014 | 3.265 | 3.265 | 3.243 | 3.245 | 137,608 | -0.01(-0.36%) |
Nov 10, 2014 | 3.224 | 3.273 | 3.216 | 3.257 | 1,158,595 | +0.01(+0.39%) |
Nov 07, 2014 | 3.327 | 3.334 | 3.209 | 3.244 | 238,459 | -0.06(-1.86%) |
Nov 06, 2014 | 3.329 | 3.351 | 3.265 | 3.306 | 171,885 | +0.01(+0.39%) |
Nov 05, 2014 | 3.309 | 3.309 | 3.265 | 3.293 | 206,136 | +0.01(+0.23%) |
Nov 04, 2014 | 3.249 | 3.330 | 3.249 | 3.285 | 711,193 | -0.01(-0.23%) |
Nov 03, 2014 | 3.233 | 3.318 | 3.210 | 3.293 | 612,071 | +0.05(+1.64%) |
Oct 31, 2014 | 3.132 | 3.240 | 3.132 | 3.240 | 1,229,529 | +0.25(+8.52%) |
Oct 30, 2014 | 3.065 | 3.074 | 2.940 | 2.985 | 655,969 | -0.13(-4.29%) |
Oct 29, 2014 | 3.093 | 3.120 | 3.052 | 3.119 | 297,616 | +0.04(+1.23%) |
Oct 28, 2014 | 3.016 | 3.081 | 3.016 | 3.081 | 188,221 | +0.08(+2.80%) |
Oct 27, 2014 | 2.977 | 2.997 | 2.972 | 2.997 | 352,940 | +0.03(+0.85%) |
Oct 24, 2014 | 2.904 | 2.989 | 2.904 | 2.972 | 217,988 | +0.07(+2.35%) |
Oct 23, 2014 | 2.889 | 2.949 | 2.889 | 2.904 | 783,956 | +0.08(+2.65%) |
Oct 22, 2014 | 2.939 | 2.939 | 2.829 | 2.829 | 356,598 | -0.06(-2.18%) |
Oct 21, 2014 | 2.768 | 2.892 | 2.763 | 2.892 | 358,402 | +0.19(+7.03%) |
Oct 20, 2014 | 2.621 | 2.704 | 2.588 | 2.702 | 384,862 | +0.08(+2.97%) |
Oct 17, 2014 | 2.642 | 2.694 | 2.624 | 2.624 | 1,015,174 | +0.06(+2.30%) |
Oct 16, 2014 | 2.486 | 2.564 | 2.422 | 2.565 | 501,423 | +0.02(+0.77%) |
Oct 15, 2014 | 2.474 | 2.564 | 2.363 | 2.545 | 1,116,977 | -0.01(-0.47%) |
Oct 14, 2014 | 2.491 | 2.632 | 2.491 | 2.557 | 443,393 | +0.09(+3.86%) |
Oct 13, 2014 | 2.562 | 2.605 | 2.462 | 2.462 | 774,785 | -0.10(-3.80%) |
Oct 10, 2014 | 2.844 | 2.844 | 2.308 | 2.560 | 1,391,417 | -0.39(-13.21%) |
Oct 09, 2014 | 3.087 | 3.090 | 2.949 | 2.949 | 73,715 | -0.17(-5.34%) |
Oct 08, 2014 | 2.993 | 3.118 | 2.927 | 3.116 | 279,175 | +0.14(+4.72%) |
Oct 07, 2014 | 3.057 | 3.060 | 2.975 | 2.975 | 160,735 | -0.12(-3.93%) |
Oct 06, 2014 | 3.155 | 3.168 | 3.063 | 3.097 | 131,845 | -0.05(-1.59%) |
Oct 03, 2014 | 3.117 | 3.159 | 3.117 | 3.147 | 300,698 | +0.04(+1.41%) |
Oct 02, 2014 | 3.175 | 3.175 | 3.012 | 3.103 | 451,762 | -0.05(-1.46%) |
Oct 01, 2014 | 3.273 | 3.273 | 3.133 | 3.149 | 676,265 | -0.17(-5.11%) |
Sep 30, 2014 | 3.374 | 3.374 | 3.302 | 3.319 | 813,748 | -0.06(-1.69%) |
Sep 29, 2014 | 3.257 | 3.376 | 3.257 | 3.376 | 144,248 | +0.07(+2.10%) |
Sep 26, 2014 | 3.285 | 3.322 | 3.269 | 3.306 | 53,920 | +0.06(+1.73%) |
Sep 25, 2014 | 3.354 | 3.354 | 3.216 | 3.250 | 243,796 | -0.11(-3.40%) |
Sep 24, 2014 | 3.321 | 3.370 | 3.308 | 3.364 | 147,756 | +0.07(+1.98%) |
Sep 23, 2014 | 3.271 | 3.321 | 3.271 | 3.299 | 186,619 | -0.02(-0.50%) |
Sep 22, 2014 | 3.394 | 3.394 | 3.300 | 3.316 | 157,630 | -0.08(-2.50%) |
Sep 19, 2014 | 3.469 | 3.470 | 3.382 | 3.401 | 129,645 | -0.06(-1.70%) |
Sep 18, 2014 | 3.427 | 3.459 | 3.390 | 3.459 | 179,597 | +0.07(+2.19%) |
Sep 17, 2014 | 3.372 | 3.421 | 3.361 | 3.385 | 186,920 | +0.04(+1.06%) |
Sep 16, 2014 | 3.201 | 3.353 | 3.201 | 3.350 | 132,278 | +0.11(+3.27%) |
Sep 15, 2014 | 3.312 | 3.331 | 3.236 | 3.244 | 397,387 | -0.06(-1.95%) |
Sep 12, 2014 | 3.379 | 3.379 | 3.306 | 3.308 | 238,778 | -0.06(-1.90%) |
Sep 11, 2014 | 3.363 | 3.378 | 3.336 | 3.372 | 98,901 | -0.01(-0.35%) |
Sep 10, 2014 | 3.405 | 3.405 | 3.347 | 3.384 | 137,193 | +0.01(+0.21%) |
Sep 09, 2014 | 3.467 | 3.467 | 3.372 | 3.377 | 149,205 | -0.07(-2.08%) |
Sep 08, 2014 | 3.430 | 3.479 | 3.427 | 3.449 | 262,275 | +0.02(+0.72%) |
Sep 05, 2014 | 3.397 | 3.426 | 3.390 | 3.424 | 166,006 | +0.04(+1.25%) |
Sep 04, 2014 | 3.393 | 3.435 | 3.368 | 3.382 | 971,588 | +0.03(+0.80%) |
Sep 03, 2014 | 3.382 | 3.382 | 3.343 | 3.355 | 314,609 | +0.01(+0.32%) |
Sep 02, 2014 | 3.403 | 3.403 | 3.313 | 3.344 | 389,162 | -0.02(-0.55%) |
Aug 29, 2014 | 3.360 | 3.363 | 3.363 | 3.363 | 310,948 | +0.05(+1.36%) |
Aug 28, 2014 | 3.276 | 3.330 | 3.270 | 3.318 | 233,637 | +0.01(+0.43%) |
Aug 27, 2014 | 3.300 | 3.325 | 3.300 | 3.303 | 67,029 | +0.00(+0.12%) |
Aug 26, 2014 | 3.333 | 3.334 | 3.290 | 3.300 | 263,127 | +0.01(+0.16%) |
Aug 25, 2014 | 3.370 | 3.370 | 3.282 | 3.294 | 285,721 | -0.04(-1.24%) |
Aug 22, 2014 | 3.342 | 3.348 | 3.334 | 3.336 | 110,286 | -0.01(-0.26%) |
Aug 21, 2014 | 3.333 | 3.349 | 3.298 | 3.345 | 122,122 | +0.05(+1.44%) |
Aug 20, 2014 | 3.250 | 3.302 | 3.250 | 3.297 | 140,829 | +0.05(+1.49%) |
Aug 19, 2014 | 3.246 | 3.254 | 3.231 | 3.249 | 199,759 | +0.05(+1.47%) |
Aug 18, 2014 | 3.226 | 3.226 | 3.155 | 3.202 | 363,057 | +0.02(+0.74%) |
Aug 15, 2014 | 3.165 | 3.180 | 3.120 | 3.178 | 207,758 | +0.08(+2.43%) |
Aug 14, 2014 | 3.121 | 3.121 | 3.091 | 3.103 | 171,498 | +0.00(+0.09%) |
Aug 13, 2014 | 3.024 | 3.116 | 3.024 | 3.100 | 149,656 | +0.10(+3.43%) |
Aug 12, 2014 | 2.979 | 2.979 | 2.955 | 2.997 | 50,127 | -0.02(-0.61%) |
Aug 11, 2014 | 2.991 | 3.047 | 2.991 | 3.016 | 182,431 | +0.06(+2.05%) |
Aug 08, 2014 | 2.925 | 2.954 | 2.880 | 2.955 | 117,057 | +0.05(+1.83%) |
Aug 07, 2014 | 2.983 | 2.983 | 2.902 | 2.902 | 80,069 | -0.08(-2.58%) |
Aug 06, 2014 | 2.939 | 2.989 | 2.925 | 2.979 | 70,891 | +0.02(+0.69%) |
Aug 05, 2014 | 3.049 | 3.052 | 2.948 | 2.959 | 301,168 | -0.11(-3.64%) |
Aug 04, 2014 | 3.049 | 3.070 | 2.991 | 3.070 | 204,273 | +0.05(+1.80%) |
Aug 01, 2014 | 3.038 | 3.051 | 2.967 | 3.016 | 186,243 | +0.02(+0.53%) |
Jul 31, 2014 | 3.065 | 3.071 | 2.971 | 3.000 | 345,328 | -0.12(-3.71%) |
Jul 30, 2014 | 3.100 | 3.128 | 3.079 | 3.116 | 73,474 | +0.03(+1.13%) |
Jul 29, 2014 | 3.095 | 3.135 | 3.080 | 3.081 | 164,225 | +0.00(+0.13%) |
Jul 28, 2014 | 3.068 | 3.083 | 3.006 | 3.077 | 290,787 | -0.00(-0.05%) |
Jul 25, 2014 | 3.180 | 3.180 | 3.054 | 3.079 | 277,521 | -0.11(-3.51%) |
Jul 24, 2014 | 3.196 | 3.239 | 3.166 | 3.191 | 308,290 | -0.02(-0.61%) |
Jul 23, 2014 | 3.347 | 3.347 | 3.210 | 3.210 | 522,895 | -0.16(-4.69%) |
Jul 22, 2014 | 3.330 | 3.370 | 3.328 | 3.368 | 295,250 | +0.06(+1.75%) |
Jul 21, 2014 | 3.288 | 3.323 | 3.268 | 3.310 | 164,426 | +0.03(+0.99%) |
Jul 18, 2014 | 3.249 | 3.282 | 3.223 | 3.278 | 285,019 | +0.07(+2.21%) |
Jul 17, 2014 | 3.322 | 3.322 | 3.199 | 3.207 | 303,375 | -0.15(-4.43%) |
Jul 16, 2014 | 3.230 | 3.360 | 3.230 | 3.356 | 472,942 | +0.22(+6.92%) |
Jul 15, 2014 | 3.163 | 3.166 | 3.071 | 3.138 | 158,608 | +0.00(+0.10%) |
Jul 14, 2014 | 3.149 | 3.158 | 3.130 | 3.135 | 299,488 | +0.02(+0.61%) |
Jul 11, 2014 | 3.122 | 3.122 | 3.086 | 3.116 | 118,636 | +0.02(+0.58%) |
Jul 10, 2014 | 3.034 | 3.133 | 2.985 | 3.098 | 190,932 | +0.02(+0.49%) |
Jul 09, 2014 | 3.071 | 3.106 | 3.071 | 3.083 | 49,450 | +0.01(+0.38%) |
Jul 08, 2014 | 3.083 | 3.115 | 3.035 | 3.071 | 242,389 | -0.03(-1.00%) |
Jul 07, 2014 | 3.142 | 3.153 | 3.088 | 3.103 | 284,843 | -0.04(-1.19%) |
Jul 03, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 137,920 | +0.03(+1.09%) |
Jul 02, 2014 | 3.109 | 3.115 | 3.097 | 3.106 | 200,988 | -0.00(-0.15%) |
Jul 01, 2014 | 3.025 | 3.129 | 3.025 | 3.111 | 237,549 | +0.07(+2.20%) |
Jun 30, 2014 | 3.000 | 3.047 | 3.000 | 3.044 | 307,964 | +0.06(+2.03%) |
Jun 27, 2014 | 2.975 | 2.990 | 2.975 | 2.983 | 21,816 | +0.00(+0.07%) |
Jun 26, 2014 | 2.995 | 2.995 | 2.962 | 2.981 | 129,670 | -0.03(-0.95%) |
Jun 25, 2014 | 2.980 | 3.012 | 2.975 | 3.010 | 92,757 | +0.03(+1.02%) |
Jun 24, 2014 | 2.972 | 3.055 | 2.960 | 2.979 | 166,036 | -0.01(-0.26%) |
Jun 23, 2014 | 3.006 | 3.022 | 2.980 | 2.987 | 243,706 | -0.01(-0.22%) |
Jun 20, 2014 | 3.011 | 3.011 | 2.980 | 2.993 | 129,298 | +0.02(+0.75%) |
Jun 19, 2014 | 2.980 | 2.980 | 2.950 | 2.971 | 122,342 | -0.01(-0.34%) |
Jun 18, 2014 | 2.995 | 3.010 | 2.920 | 2.982 | 256,613 | -0.03(-1.02%) |
Jun 17, 2014 | 2.980 | 3.024 | 2.972 | 3.012 | 141,678 | +0.04(+1.34%) |
Jun 16, 2014 | 2.966 | 2.988 | 2.944 | 2.972 | 223,792 | +0.02(+0.62%) |
Jun 13, 2014 | 2.903 | 2.959 | 2.903 | 2.954 | 333,705 | +0.15(+5.43%) |
Jun 12, 2014 | 2.834 | 2.834 | 2.790 | 2.802 | 159,306 | -0.01(-0.37%) |
Jun 11, 2014 | 2.824 | 2.835 | 2.807 | 2.812 | 126,611 | +0.01(+0.33%) |
Jun 10, 2014 | 2.770 | 2.804 | 2.753 | 2.803 | 167,568 | +0.06(+2.09%) |
Jun 06, 2014 | 2.734 | 2.762 | 2.733 | 2.746 | 142,733 | +0.03(+1.22%) |
Jun 05, 2014 | 2.696 | 2.713 | 2.674 | 2.713 | 172,691 | +0.03(+1.07%) |
Jun 04, 2014 | 2.673 | 2.695 | 2.658 | 2.684 | 253,474 | +0.03(+1.05%) |
Jun 03, 2014 | 2.615 | 2.656 | 2.615 | 2.656 | 262,640 | +0.06(+2.14%) |
Jun 02, 2014 | 2.589 | 2.606 | 2.567 | 2.600 | 213,221 | +0.03(+1.07%) |
May 30, 2014 | 2.532 | 2.574 | 2.532 | 2.573 | 105,141 | +0.02(+0.75%) |
May 29, 2014 | 2.588 | 2.588 | 2.554 | 2.554 | 45,024 | +0.00(+0.19%) |
May 28, 2014 | 2.528 | 2.549 | 2.528 | 2.549 | 91,480 | +0.03(+1.28%) |
May 27, 2014 | 2.440 | 2.517 | 2.440 | 2.517 | 87,061 | +0.06(+2.43%) |
May 23, 2014 | 2.424 | 2.457 | 2.457 | 2.457 | 60,267 | +0.03(+1.33%) |
May 22, 2014 | 2.434 | 2.434 | 2.425 | 2.425 | 31,966 | +0.04(+1.54%) |
May 21, 2014 | 2.398 | 2.403 | 2.388 | 2.388 | 32,393 | +0.02(+0.97%) |
May 20, 2014 | 2.376 | 2.402 | 2.365 | 2.365 | 26,869 | -0.03(-1.41%) |
May 19, 2014 | 2.334 | 2.399 | 2.334 | 2.399 | 70,186 | +0.07(+2.81%) |
May 16, 2014 | 2.322 | 2.333 | 2.311 | 2.333 | 92,987 | +0.04(+1.55%) |
May 15, 2014 | 2.336 | 2.336 | 2.283 | 2.298 | 151,045 | -0.07(-2.85%) |
May 14, 2014 | 2.402 | 2.402 | 2.364 | 2.365 | 105,467 | -0.03(-1.37%) |
May 13, 2014 | 2.441 | 2.451 | 2.398 | 2.398 | 63,958 | -0.04(-1.68%) |
May 12, 2014 | 2.427 | 2.447 | 2.418 | 2.439 | 136,606 | +0.08(+3.25%) |
May 09, 2014 | 2.377 | 2.377 | 2.342 | 2.362 | 311,532 | -0.03(-1.25%) |
May 08, 2014 | 2.379 | 2.398 | 2.379 | 2.392 | 19,913 | +0.04(+1.85%) |
May 07, 2014 | 2.358 | 2.362 | 2.334 | 2.349 | 82,993 | +0.00(+0.12%) |
May 06, 2014 | 2.364 | 2.390 | 2.346 | 2.346 | 88,392 | -0.02(-0.77%) |
May 05, 2014 | 2.371 | 2.371 | 2.330 | 2.364 | 161,039 | +0.00(+0.10%) |
May 02, 2014 | 2.372 | 2.384 | 2.357 | 2.362 | 51,804 | +0.01(+0.59%) |