Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.530 | 2.660 | 2.520 | 2.540 | 116,404 | -0.03(-1.17%) |
May 28, 2015 | 2.560 | 2.610 | 2.460 | 2.570 | 138,648 | +0.02(+0.78%) |
May 27, 2015 | 2.460 | 2.570 | 2.450 | 2.550 | 132,908 | +0.08(+3.24%) |
May 26, 2015 | 2.520 | 2.540 | 2.450 | 2.470 | 107,856 | -0.04(-1.59%) |
May 22, 2015 | 2.470 | 2.510 | 2.510 | 2.510 | 210,300 | +0.02(+0.80%) |
May 21, 2015 | 2.450 | 2.540 | 2.420 | 2.490 | 128,441 | +0.03(+1.22%) |
May 20, 2015 | 2.480 | 2.480 | 2.370 | 2.460 | 77,349 | +0.01(+0.41%) |
May 19, 2015 | 2.500 | 2.540 | 2.410 | 2.450 | 164,568 | -0.01(-0.41%) |
May 18, 2015 | 2.400 | 2.500 | 2.290 | 2.460 | 115,950 | +0.11(+4.68%) |
May 15, 2015 | 2.380 | 2.400 | 2.310 | 2.350 | 65,015 | -0.04(-1.67%) |
May 14, 2015 | 2.300 | 2.420 | 2.240 | 2.390 | 105,283 | +0.10(+4.37%) |
May 13, 2015 | 2.250 | 2.340 | 2.180 | 2.290 | 102,118 | +0.04(+1.78%) |
May 12, 2015 | 2.320 | 2.320 | 2.210 | 2.250 | 141,153 | -0.07(-3.02%) |
May 11, 2015 | 2.240 | 2.410 | 2.240 | 2.320 | 114,540 | +0.06(+2.65%) |
May 08, 2015 | 2.290 | 2.330 | 2.250 | 2.260 | 38,274 | -0.01(-0.44%) |
May 07, 2015 | 2.290 | 2.380 | 2.220 | 2.270 | 91,475 | -0.03(-1.30%) |
May 06, 2015 | 2.450 | 2.450 | 2.260 | 2.300 | 113,239 | -0.14(-5.74%) |
May 05, 2015 | 2.440 | 2.460 | 2.380 | 2.440 | 72,538 | -0.02(-0.81%) |
May 04, 2015 | 2.500 | 2.530 | 2.450 | 2.460 | 57,166 | -0.03(-1.20%) |
May 01, 2015 | 2.620 | 2.620 | 2.450 | 2.490 | 77,466 | -0.04(-1.58%) |
Apr 30, 2015 | 2.720 | 2.740 | 2.520 | 2.530 | 90,300 | -0.23(-8.33%) |
Apr 29, 2015 | 2.750 | 2.770 | 2.690 | 2.760 | 74,414 | +0.01(+0.36%) |
Apr 28, 2015 | 2.690 | 2.780 | 2.660 | 2.750 | 64,004 | +0.07(+2.61%) |
Apr 27, 2015 | 2.860 | 2.860 | 2.680 | 2.680 | 40,198 | -0.17(-5.96%) |
Apr 24, 2015 | 2.820 | 2.856 | 2.800 | 2.850 | 100,762 | +0.02(+0.71%) |
Apr 23, 2015 | 2.720 | 2.840 | 2.720 | 2.830 | 103,024 | +0.09(+3.28%) |
Apr 22, 2015 | 2.700 | 2.750 | 2.690 | 2.740 | 65,154 | +0.02(+0.74%) |
Apr 21, 2015 | 2.690 | 2.740 | 2.620 | 2.720 | 66,449 | +0.03(+1.12%) |
Apr 20, 2015 | 2.540 | 2.700 | 2.515 | 2.690 | 73,434 | +0.15(+5.91%) |
Apr 17, 2015 | 2.660 | 2.680 | 2.530 | 2.540 | 98,528 | -0.17(-6.27%) |
Apr 16, 2015 | 2.750 | 2.770 | 2.710 | 2.710 | 31,543 | -0.06(-2.17%) |
Apr 15, 2015 | 2.770 | 2.810 | 2.730 | 2.770 | 70,916 | +0.00(+0.00%) |
Apr 14, 2015 | 2.750 | 2.780 | 2.690 | 2.770 | 57,806 | +0.01(+0.36%) |
Apr 13, 2015 | 2.750 | 2.800 | 2.700 | 2.760 | 68,351 | +0.01(+0.36%) |
Apr 10, 2015 | 2.710 | 2.770 | 2.670 | 2.750 | 69,730 | +0.06(+2.23%) |
Apr 09, 2015 | 2.730 | 2.770 | 2.620 | 2.690 | 78,558 | -0.04(-1.47%) |
Apr 08, 2015 | 2.920 | 2.920 | 2.730 | 2.730 | 37,916 | -0.12(-4.21%) |
Apr 07, 2015 | 2.840 | 2.910 | 2.770 | 2.850 | 88,845 | +0.06(+2.15%) |
Apr 06, 2015 | 3.070 | 3.070 | 2.780 | 2.790 | 115,513 | -0.28(-9.12%) |
Apr 02, 2015 | 2.490 | 3.070 | 3.070 | 3.070 | 358,700 | +0.58(+23.29%) |
Apr 01, 2015 | 2.500 | 2.510 | 2.470 | 2.490 | 102,259 | -0.01(-0.40%) |
Mar 31, 2015 | 2.600 | 2.640 | 2.430 | 2.500 | 158,049 | +0.05(+2.04%) |
Mar 30, 2015 | 2.360 | 2.470 | 2.360 | 2.450 | 91,051 | +0.09(+3.81%) |
Mar 27, 2015 | 2.320 | 2.380 | 2.300 | 2.360 | 74,306 | +0.03(+1.29%) |
Mar 26, 2015 | 2.350 | 2.360 | 2.300 | 2.330 | 65,648 | -0.02(-0.85%) |
Mar 25, 2015 | 2.530 | 2.530 | 2.270 | 2.350 | 169,477 | -0.15(-6.00%) |
Mar 24, 2015 | 2.360 | 2.550 | 2.320 | 2.500 | 125,960 | +0.15(+6.38%) |
Mar 23, 2015 | 2.160 | 2.350 | 2.150 | 2.350 | 134,288 | +0.22(+10.33%) |
Mar 20, 2015 | 2.250 | 2.340 | 2.080 | 2.130 | 327,234 | -0.10(-4.48%) |
Mar 19, 2015 | 2.190 | 2.230 | 2.130 | 2.230 | 94,997 | +0.03(+1.36%) |
Mar 18, 2015 | 2.190 | 2.230 | 2.160 | 2.200 | 42,272 | +0.00(+0.00%) |
Mar 17, 2015 | 2.200 | 2.260 | 2.190 | 2.200 | 40,748 | +0.00(+0.00%) |
Mar 16, 2015 | 2.260 | 2.280 | 2.170 | 2.200 | 20,980 | -0.04(-1.79%) |
Mar 13, 2015 | 2.260 | 2.260 | 2.180 | 2.240 | 37,371 | -0.01(-0.44%) |
Mar 12, 2015 | 2.190 | 2.260 | 2.160 | 2.250 | 47,567 | +0.09(+4.17%) |
Mar 11, 2015 | 2.070 | 2.180 | 2.070 | 2.160 | 59,767 | +0.10(+4.85%) |
Mar 10, 2015 | 2.200 | 2.220 | 2.060 | 2.060 | 180,655 | -0.14(-6.36%) |
Mar 09, 2015 | 2.230 | 2.230 | 2.200 | 2.200 | 24,849 | +0.00(+0.00%) |
Mar 06, 2015 | 2.200 | 2.240 | 2.200 | 2.200 | 63,344 | +0.00(+0.00%) |
Mar 05, 2015 | 2.220 | 2.250 | 2.200 | 2.200 | 41,973 | -0.02(-0.90%) |
Mar 04, 2015 | 2.240 | 2.250 | 2.210 | 2.220 | 34,775 | +0.00(+0.00%) |
Mar 03, 2015 | 2.230 | 2.280 | 2.200 | 2.220 | 37,915 | -0.02(-0.89%) |
Mar 02, 2015 | 2.250 | 2.310 | 2.220 | 2.240 | 56,452 | +0.00(+0.00%) |
Feb 27, 2015 | 2.230 | 2.280 | 2.230 | 2.240 | 46,178 | +0.01(+0.45%) |
Feb 26, 2015 | 2.250 | 2.300 | 2.210 | 2.230 | 86,165 | +0.00(+0.00%) |
Feb 25, 2015 | 2.240 | 2.250 | 2.220 | 2.230 | 62,312 | +0.01(+0.45%) |
Feb 24, 2015 | 2.220 | 2.270 | 2.200 | 2.220 | 65,883 | +0.00(+0.00%) |
Feb 23, 2015 | 2.250 | 2.280 | 2.200 | 2.220 | 194,769 | -0.04(-1.77%) |
Feb 20, 2015 | 2.270 | 2.330 | 2.250 | 2.260 | 81,424 | +0.00(+0.00%) |
Feb 19, 2015 | 2.280 | 2.330 | 2.250 | 2.260 | 109,413 | -0.02(-0.88%) |
Feb 18, 2015 | 2.380 | 2.390 | 2.250 | 2.280 | 107,294 | -0.11(-4.60%) |
Feb 17, 2015 | 2.430 | 2.473 | 2.370 | 2.390 | 44,316 | -0.03(-1.24%) |
Feb 13, 2015 | 2.380 | 2.420 | 2.420 | 2.420 | 28,000 | +0.03(+1.26%) |
Feb 12, 2015 | 2.350 | 2.420 | 2.350 | 2.390 | 49,105 | +0.05(+2.14%) |
Feb 11, 2015 | 2.370 | 2.420 | 2.330 | 2.340 | 50,777 | -0.02(-0.85%) |
Feb 10, 2015 | 2.330 | 2.420 | 2.330 | 2.360 | 50,102 | +0.02(+0.85%) |
Feb 09, 2015 | 2.250 | 2.440 | 2.250 | 2.340 | 60,148 | +0.11(+4.93%) |
Feb 06, 2015 | 2.180 | 2.260 | 2.180 | 2.230 | 49,825 | +0.04(+1.83%) |
Feb 05, 2015 | 2.250 | 2.282 | 2.100 | 2.190 | 186,982 | -0.06(-2.67%) |
Feb 04, 2015 | 2.280 | 2.350 | 2.250 | 2.250 | 131,456 | -0.04(-1.75%) |
Feb 03, 2015 | 2.290 | 2.400 | 2.280 | 2.290 | 197,952 | +0.01(+0.44%) |
Feb 02, 2015 | 2.300 | 2.360 | 2.180 | 2.280 | 88,733 | -0.02(-0.87%) |
Jan 30, 2015 | 2.400 | 2.400 | 2.300 | 2.300 | 103,400 | -0.13(-5.35%) |
Jan 29, 2015 | 2.310 | 2.440 | 2.280 | 2.430 | 53,350 | +0.13(+5.65%) |
Jan 28, 2015 | 2.370 | 2.380 | 2.280 | 2.300 | 42,752 | -0.04(-1.71%) |
Jan 27, 2015 | 2.301 | 2.390 | 2.290 | 2.340 | 59,995 | -0.01(-0.43%) |
Jan 26, 2015 | 2.330 | 2.360 | 2.250 | 2.350 | 59,430 | +0.00(+0.00%) |
Jan 23, 2015 | 2.390 | 2.410 | 2.340 | 2.350 | 26,699 | -0.03(-1.26%) |
Jan 22, 2015 | 2.290 | 2.380 | 2.220 | 2.380 | 87,657 | +0.12(+5.31%) |
Jan 21, 2015 | 2.250 | 2.280 | 2.250 | 2.260 | 114,212 | +0.01(+0.44%) |
Jan 20, 2015 | 2.310 | 2.360 | 2.250 | 2.250 | 89,903 | -0.07(-3.02%) |
Jan 16, 2015 | 2.340 | 2.340 | 2.300 | 2.320 | 59,296 | -0.03(-1.28%) |
Jan 15, 2015 | 2.430 | 2.460 | 2.330 | 2.350 | 79,434 | -0.10(-4.08%) |
Jan 14, 2015 | 2.510 | 2.510 | 2.420 | 2.450 | 52,616 | -0.10(-3.92%) |
Jan 13, 2015 | 2.540 | 2.640 | 2.500 | 2.550 | 77,572 | +0.05(+2.00%) |
Jan 12, 2015 | 2.510 | 2.530 | 2.490 | 2.500 | 43,804 | +0.00(+0.00%) |
Jan 09, 2015 | 2.520 | 2.520 | 2.452 | 2.500 | 58,406 | -0.03(-1.19%) |
Jan 08, 2015 | 2.480 | 2.540 | 2.450 | 2.530 | 184,824 | +0.05(+2.02%) |
Jan 07, 2015 | 2.460 | 2.500 | 2.440 | 2.480 | 60,290 | +0.04(+1.64%) |
Jan 06, 2015 | 2.560 | 2.570 | 2.430 | 2.440 | 87,811 | -0.11(-4.31%) |
Jan 05, 2015 | 2.570 | 2.610 | 2.500 | 2.550 | 146,282 | -0.02(-0.78%) |
Jan 02, 2015 | 2.630 | 2.640 | 2.530 | 2.570 | 100,492 | -0.07(-2.65%) |
Dec 31, 2014 | 2.650 | 2.640 | 2.640 | 2.640 | 80,500 | -0.02(-0.75%) |
Dec 30, 2014 | 2.690 | 2.700 | 2.610 | 2.660 | 143,129 | +0.01(+0.38%) |
Dec 29, 2014 | 2.630 | 2.690 | 2.630 | 2.650 | 155,038 | +0.04(+1.53%) |
Dec 26, 2014 | 2.570 | 2.670 | 2.550 | 2.610 | 172,273 | +0.04(+1.56%) |
Dec 24, 2014 | 2.610 | 2.570 | 2.570 | 2.570 | 62,300 | -0.03(-1.15%) |
Dec 23, 2014 | 2.560 | 2.620 | 2.543 | 2.600 | 220,968 | +0.04(+1.56%) |
Dec 22, 2014 | 2.420 | 2.560 | 2.410 | 2.560 | 152,900 | +0.13(+5.35%) |
Dec 19, 2014 | 2.420 | 2.470 | 2.330 | 2.430 | 396,174 | -0.02(-0.82%) |
Dec 18, 2014 | 2.500 | 2.560 | 2.420 | 2.450 | 173,374 | +0.00(+0.00%) |
Dec 17, 2014 | 2.310 | 2.540 | 2.310 | 2.450 | 258,195 | +0.11(+4.70%) |
Dec 16, 2014 | 2.410 | 2.460 | 2.320 | 2.340 | 401,050 | -0.07(-2.90%) |
Dec 15, 2014 | 2.530 | 2.570 | 2.400 | 2.410 | 255,990 | -0.10(-3.98%) |
Dec 12, 2014 | 2.540 | 2.580 | 2.490 | 2.510 | 188,590 | -0.07(-2.71%) |
Dec 11, 2014 | 2.520 | 2.650 | 2.500 | 2.580 | 173,235 | +0.08(+3.20%) |
Dec 10, 2014 | 2.620 | 2.660 | 2.480 | 2.500 | 189,568 | -0.12(-4.58%) |
Dec 09, 2014 | 2.790 | 2.790 | 2.510 | 2.620 | 209,864 | +0.14(+5.65%) |
Dec 08, 2014 | 2.550 | 2.580 | 2.430 | 2.480 | 139,200 | -0.08(-3.13%) |
Dec 05, 2014 | 2.510 | 2.570 | 2.470 | 2.560 | 126,653 | +0.03(+1.19%) |
Dec 04, 2014 | 2.630 | 2.660 | 2.460 | 2.530 | 337,225 | -0.11(-4.17%) |
Dec 03, 2014 | 2.650 | 2.685 | 2.580 | 2.640 | 197,289 | -0.02(-0.75%) |
Dec 02, 2014 | 2.710 | 2.760 | 2.620 | 2.660 | 84,489 | -0.01(-0.37%) |
Dec 01, 2014 | 2.750 | 2.750 | 2.660 | 2.670 | 210,396 | -0.08(-2.91%) |
Nov 28, 2014 | 2.850 | 2.870 | 2.740 | 2.750 | 63,758 | -0.07(-2.48%) |
Nov 26, 2014 | 2.840 | 2.820 | 2.820 | 2.820 | 188,500 | -0.03(-1.05%) |
Nov 25, 2014 | 2.860 | 2.970 | 2.790 | 2.850 | 294,407 | +0.00(+0.00%) |
Nov 24, 2014 | 2.870 | 2.960 | 2.820 | 2.850 | 89,719 | +0.00(+0.00%) |
Nov 21, 2014 | 2.910 | 2.954 | 2.830 | 2.850 | 165,994 | +0.01(+0.35%) |
Nov 20, 2014 | 2.810 | 2.860 | 2.780 | 2.840 | 118,747 | +0.03(+1.07%) |
Nov 19, 2014 | 2.730 | 2.820 | 2.710 | 2.810 | 128,915 | +0.05(+1.81%) |
Nov 18, 2014 | 2.740 | 2.810 | 2.730 | 2.760 | 103,388 | +0.03(+1.10%) |
Nov 17, 2014 | 2.720 | 2.730 | 2.670 | 2.730 | 293,327 | +0.01(+0.37%) |
Nov 14, 2014 | 2.730 | 2.770 | 2.680 | 2.720 | 109,721 | +0.00(+0.00%) |
Nov 13, 2014 | 2.720 | 2.760 | 2.680 | 2.720 | 157,910 | +0.01(+0.37%) |
Nov 12, 2014 | 2.640 | 2.710 | 2.615 | 2.710 | 138,890 | +0.06(+2.26%) |
Nov 11, 2014 | 2.650 | 2.670 | 2.590 | 2.650 | 123,182 | -0.01(-0.38%) |
Nov 10, 2014 | 2.640 | 2.670 | 2.580 | 2.660 | 154,177 | +0.03(+1.14%) |
Nov 07, 2014 | 2.730 | 2.730 | 2.600 | 2.630 | 172,171 | -0.09(-3.31%) |
Nov 06, 2014 | 2.600 | 2.720 | 2.570 | 2.720 | 249,978 | +0.11(+4.21%) |
Nov 05, 2014 | 2.670 | 3.000 | 2.580 | 2.610 | 393,732 | -0.55(-17.41%) |
Nov 04, 2014 | 3.160 | 3.180 | 3.120 | 3.160 | 130,444 | +0.00(+0.00%) |
Nov 03, 2014 | 3.230 | 3.250 | 3.160 | 3.160 | 96,949 | -0.11(-3.36%) |
Oct 31, 2014 | 3.240 | 3.275 | 3.160 | 3.270 | 159,518 | +0.13(+4.14%) |
Oct 30, 2014 | 3.050 | 3.150 | 3.000 | 3.140 | 386,097 | +0.09(+2.95%) |
Oct 29, 2014 | 3.070 | 3.220 | 3.040 | 3.050 | 428,704 | -0.01(-0.33%) |
Oct 28, 2014 | 3.050 | 3.070 | 3.010 | 3.060 | 278,844 | +0.01(+0.33%) |
Oct 27, 2014 | 3.060 | 3.050 | 3.050 | 3.050 | 279,150 | +0.00(+0.00%) |
Oct 24, 2014 | 3.060 | 3.110 | 3.020 | 3.050 | 323,085 | +0.00(+0.00%) |
Oct 23, 2014 | 3.040 | 3.060 | 3.060 | 3.050 | 174,376 | -0.01(-0.33%) |
Oct 22, 2014 | 3.050 | 3.120 | 3.050 | 3.060 | 217,917 | +0.00(+0.00%) |
Oct 21, 2014 | 2.950 | 3.085 | 2.950 | 3.060 | 92,993 | +0.11(+3.73%) |
Oct 20, 2014 | 2.730 | 2.960 | 2.730 | 2.950 | 130,562 | +0.22(+8.06%) |
Oct 17, 2014 | 2.910 | 2.910 | 2.710 | 2.730 | 276,157 | -0.15(-5.21%) |
Oct 16, 2014 | 2.800 | 2.900 | 2.800 | 2.880 | 272,400 | +0.06(+2.13%) |
Oct 15, 2014 | 2.810 | 2.830 | 2.760 | 2.820 | 421,598 | -0.02(-0.70%) |
Oct 14, 2014 | 2.830 | 2.910 | 2.820 | 2.840 | 411,225 | +0.04(+1.43%) |
Oct 13, 2014 | 2.800 | 2.900 | 2.790 | 2.800 | 164,168 | +0.00(+0.00%) |
Oct 10, 2014 | 2.740 | 2.830 | 2.740 | 2.800 | 247,940 | +0.03(+1.08%) |
Oct 09, 2014 | 2.890 | 2.920 | 2.750 | 2.770 | 339,423 | -0.12(-4.15%) |
Oct 08, 2014 | 2.910 | 2.940 | 2.780 | 2.890 | 486,371 | -0.01(-0.34%) |
Oct 07, 2014 | 3.000 | 3.030 | 2.900 | 2.900 | 135,100 | -0.14(-4.61%) |
Oct 06, 2014 | 3.030 | 3.060 | 3.020 | 3.040 | 71,912 | +0.00(+0.00%) |
Oct 03, 2014 | 3.090 | 3.090 | 3.020 | 3.040 | 61,473 | -0.01(-0.33%) |
Oct 02, 2014 | 3.050 | 3.090 | 3.030 | 3.050 | 168,289 | +0.00(+0.00%) |
Oct 01, 2014 | 3.010 | 3.070 | 3.000 | 3.050 | 160,169 | +0.02(+0.66%) |
Sep 30, 2014 | 3.010 | 3.050 | 3.000 | 3.030 | 131,794 | -0.02(-0.66%) |
Sep 29, 2014 | 3.050 | 3.100 | 3.020 | 3.050 | 90,532 | -0.05(-1.61%) |
Sep 26, 2014 | 3.040 | 3.140 | 3.040 | 3.100 | 144,792 | +0.05(+1.64%) |
Sep 25, 2014 | 3.070 | 3.130 | 3.030 | 3.050 | 115,394 | -0.03(-0.97%) |
Sep 24, 2014 | 3.060 | 3.110 | 3.010 | 3.080 | 126,198 | +0.01(+0.33%) |
Sep 23, 2014 | 3.150 | 3.150 | 3.050 | 3.070 | 139,982 | -0.08(-2.54%) |
Sep 22, 2014 | 3.180 | 3.250 | 3.130 | 3.150 | 110,769 | -0.03(-0.94%) |
Sep 19, 2014 | 3.150 | 3.190 | 3.055 | 3.180 | 342,836 | +0.04(+1.27%) |
Sep 18, 2014 | 3.200 | 3.230 | 3.100 | 3.140 | 175,101 | -0.04(-1.26%) |
Sep 17, 2014 | 3.220 | 3.250 | 3.160 | 3.180 | 66,557 | -0.05(-1.55%) |
Sep 16, 2014 | 3.220 | 3.290 | 3.160 | 3.230 | 417,449 | -0.02(-0.62%) |
Sep 15, 2014 | 3.270 | 3.270 | 3.060 | 3.250 | 190,329 | -0.04(-1.22%) |
Sep 12, 2014 | 3.300 | 3.380 | 3.250 | 3.290 | 78,384 | +0.00(+0.00%) |
Sep 11, 2014 | 3.240 | 3.330 | 3.240 | 3.290 | 86,378 | +0.01(+0.30%) |
Sep 10, 2014 | 3.300 | 3.350 | 3.260 | 3.280 | 89,927 | -0.03(-0.91%) |
Sep 09, 2014 | 3.300 | 3.360 | 3.250 | 3.310 | 377,146 | +0.01(+0.30%) |
Sep 08, 2014 | 3.300 | 3.360 | 3.280 | 3.300 | 122,342 | +0.01(+0.30%) |
Sep 05, 2014 | 3.310 | 3.400 | 3.280 | 3.290 | 92,693 | -0.05(-1.50%) |
Sep 04, 2014 | 3.310 | 3.390 | 3.310 | 3.340 | 125,067 | +0.03(+0.91%) |
Sep 03, 2014 | 3.330 | 3.430 | 3.270 | 3.310 | 162,261 | -0.01(-0.30%) |
Sep 02, 2014 | 3.410 | 3.410 | 3.320 | 3.320 | 113,493 | -0.08(-2.35%) |
Aug 29, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 79,000 | +0.00(+0.00%) |
Aug 28, 2014 | 3.440 | 3.480 | 3.390 | 3.400 | 226,539 | -0.05(-1.45%) |
Aug 27, 2014 | 3.490 | 3.560 | 3.410 | 3.450 | 68,964 | -0.04(-1.15%) |
Aug 26, 2014 | 3.490 | 3.590 | 3.460 | 3.490 | 207,966 | +0.02(+0.58%) |
Aug 25, 2014 | 3.590 | 3.630 | 3.430 | 3.470 | 223,779 | -0.04(-1.14%) |
Aug 22, 2014 | 3.320 | 3.550 | 3.150 | 3.510 | 335,431 | +0.25(+7.67%) |
Aug 21, 2014 | 3.150 | 3.260 | 3.120 | 3.260 | 167,763 | +0.10(+3.16%) |
Aug 20, 2014 | 3.190 | 3.220 | 3.140 | 3.160 | 61,293 | -0.06(-1.86%) |
Aug 19, 2014 | 3.050 | 3.270 | 3.050 | 3.220 | 139,033 | +0.16(+5.23%) |
Aug 18, 2014 | 3.080 | 3.080 | 2.990 | 3.060 | 203,585 | +0.01(+0.33%) |
Aug 15, 2014 | 3.080 | 3.110 | 2.930 | 3.050 | 188,771 | -0.09(-2.87%) |
Aug 14, 2014 | 3.110 | 3.140 | 3.000 | 3.140 | 284,037 | +0.05(+1.62%) |
Aug 13, 2014 | 3.300 | 3.310 | 3.060 | 3.090 | 86,616 | -0.21(-6.36%) |
Aug 12, 2014 | 3.440 | 3.460 | 3.270 | 3.300 | 131,579 | -0.16(-4.62%) |
Aug 11, 2014 | 3.380 | 3.480 | 3.330 | 3.460 | 45,474 | +0.08(+2.37%) |
Aug 08, 2014 | 3.390 | 3.450 | 3.360 | 3.380 | 84,255 | -0.02(-0.59%) |
Aug 07, 2014 | 3.490 | 3.510 | 3.340 | 3.400 | 57,911 | -0.09(-2.58%) |
Aug 06, 2014 | 3.480 | 3.530 | 3.450 | 3.490 | 82,234 | -0.03(-0.85%) |
Aug 05, 2014 | 3.450 | 3.560 | 3.440 | 3.520 | 151,082 | +0.03(+0.86%) |
Aug 04, 2014 | 3.320 | 3.500 | 3.310 | 3.490 | 86,076 | +0.17(+5.12%) |
Aug 01, 2014 | 3.380 | 3.420 | 3.290 | 3.320 | 95,817 | -0.05(-1.48%) |
Jul 31, 2014 | 3.370 | 3.435 | 3.330 | 3.370 | 86,328 | -0.05(-1.46%) |
Jul 30, 2014 | 3.490 | 3.490 | 3.400 | 3.420 | 89,170 | -0.05(-1.44%) |
Jul 29, 2014 | 3.470 | 3.540 | 3.470 | 3.470 | 67,875 | -0.01(-0.29%) |
Jul 28, 2014 | 3.500 | 3.530 | 3.470 | 3.480 | 97,690 | -0.02(-0.57%) |
Jul 25, 2014 | 3.480 | 3.540 | 3.460 | 3.500 | 92,160 | +0.01(+0.29%) |
Jul 24, 2014 | 3.470 | 3.540 | 3.420 | 3.490 | 128,694 | +0.00(+0.00%) |
Jul 23, 2014 | 3.480 | 3.550 | 3.480 | 3.490 | 69,154 | +0.00(+0.00%) |
Jul 22, 2014 | 3.480 | 3.520 | 3.480 | 3.490 | 79,252 | +0.04(+1.16%) |
Jul 21, 2014 | 3.490 | 3.510 | 3.450 | 3.450 | 79,473 | -0.08(-2.27%) |
Jul 18, 2014 | 3.420 | 3.540 | 3.400 | 3.530 | 102,378 | +0.09(+2.62%) |
Jul 17, 2014 | 3.520 | 3.570 | 3.420 | 3.440 | 87,878 | -0.08(-2.27%) |
Jul 16, 2014 | 3.490 | 3.525 | 3.440 | 3.520 | 152,711 | +0.04(+1.15%) |
Jul 15, 2014 | 3.680 | 3.770 | 3.440 | 3.480 | 793,617 | -0.20(-5.43%) |
Jul 14, 2014 | 3.720 | 3.770 | 3.680 | 3.680 | 271,845 | -0.01(-0.27%) |
Jul 11, 2014 | 3.710 | 3.720 | 3.670 | 3.690 | 106,347 | -0.01(-0.27%) |
Jul 10, 2014 | 3.630 | 3.720 | 3.630 | 3.700 | 150,970 | -0.02(-0.54%) |
Jul 09, 2014 | 3.700 | 3.780 | 3.690 | 3.720 | 83,936 | +0.02(+0.54%) |
Jul 08, 2014 | 3.690 | 3.750 | 3.650 | 3.700 | 145,355 | +0.02(+0.54%) |
Jul 07, 2014 | 3.700 | 3.760 | 3.670 | 3.680 | 82,928 | -0.07(-1.87%) |
Jul 03, 2014 | 3.720 | 3.750 | 3.750 | 3.750 | 78,600 | +0.03(+0.81%) |
Jul 02, 2014 | 3.750 | 3.800 | 3.680 | 3.720 | 166,731 | -0.04(-1.06%) |
Jul 01, 2014 | 3.720 | 3.810 | 3.680 | 3.760 | 83,222 | +0.07(+1.90%) |
Jun 30, 2014 | 3.750 | 3.840 | 3.680 | 3.690 | 219,385 | -0.05(-1.34%) |
Jun 27, 2014 | 3.600 | 3.780 | 3.600 | 3.740 | 260,843 | +0.09(+2.47%) |
Jun 26, 2014 | 3.650 | 3.680 | 3.600 | 3.650 | 62,675 | -0.01(-0.27%) |
Jun 25, 2014 | 3.660 | 3.720 | 3.630 | 3.660 | 85,720 | -0.04(-1.08%) |
Jun 24, 2014 | 3.740 | 3.830 | 3.700 | 3.700 | 91,483 | -0.04(-1.07%) |
Jun 23, 2014 | 3.840 | 3.900 | 3.710 | 3.740 | 298,736 | -0.08(-2.09%) |
Jun 20, 2014 | 3.880 | 3.880 | 3.780 | 3.820 | 151,276 | -0.04(-1.04%) |
Jun 19, 2014 | 3.920 | 3.920 | 3.840 | 3.860 | 65,343 | -0.04(-1.03%) |
Jun 18, 2014 | 3.910 | 3.940 | 3.860 | 3.900 | 93,526 | +0.00(+0.00%) |
Jun 17, 2014 | 3.910 | 4.000 | 3.880 | 3.900 | 108,068 | -0.02(-0.51%) |
Jun 16, 2014 | 3.910 | 3.980 | 3.900 | 3.920 | 45,786 | -0.01(-0.25%) |
Jun 13, 2014 | 3.970 | 3.970 | 3.900 | 3.930 | 75,554 | -0.05(-1.26%) |
Jun 12, 2014 | 4.030 | 4.040 | 3.970 | 3.980 | 57,829 | -0.06(-1.49%) |
Jun 11, 2014 | 4.050 | 4.120 | 4.020 | 4.040 | 56,777 | -0.04(-0.98%) |
Jun 10, 2014 | 4.120 | 4.120 | 4.028 | 4.080 | 143,638 | -0.01(-0.24%) |
Jun 06, 2014 | 4.050 | 4.210 | 4.030 | 4.090 | 167,268 | +0.08(+2.00%) |
Jun 05, 2014 | 3.990 | 4.030 | 3.930 | 4.010 | 172,593 | +0.04(+1.01%) |
Jun 04, 2014 | 3.910 | 3.980 | 3.860 | 3.970 | 64,825 | +0.03(+0.76%) |
Jun 03, 2014 | 3.900 | 3.980 | 3.830 | 3.940 | 77,744 | +0.01(+0.25%) |