Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.580 | 4.600 | 4.480 | 4.590 | 327,418 | +0.02(+0.44%) |
May 28, 2015 | 4.620 | 4.660 | 4.550 | 4.570 | 187,050 | -0.08(-1.72%) |
May 27, 2015 | 4.580 | 4.650 | 4.550 | 4.650 | 253,446 | +0.06(+1.31%) |
May 26, 2015 | 4.590 | 4.632 | 4.501 | 4.590 | 218,335 | -0.02(-0.43%) |
May 22, 2015 | 4.640 | 4.610 | 4.610 | 4.610 | 284,200 | -0.04(-0.86%) |
May 21, 2015 | 4.660 | 4.700 | 4.620 | 4.650 | 193,073 | -0.02(-0.43%) |
May 20, 2015 | 4.620 | 4.670 | 4.583 | 4.670 | 237,902 | +0.05(+1.08%) |
May 19, 2015 | 4.640 | 4.680 | 4.550 | 4.620 | 258,812 | -0.03(-0.65%) |
May 18, 2015 | 4.590 | 4.650 | 4.550 | 4.650 | 266,851 | +0.02(+0.43%) |
May 15, 2015 | 4.700 | 4.720 | 4.620 | 4.630 | 361,917 | -0.07(-1.49%) |
May 14, 2015 | 4.690 | 4.730 | 4.640 | 4.700 | 373,588 | +0.01(+0.21%) |
May 13, 2015 | 4.750 | 4.750 | 4.630 | 4.690 | 369,342 | -0.01(-0.21%) |
May 12, 2015 | 4.570 | 4.790 | 4.509 | 4.700 | 672,538 | +0.17(+3.75%) |
May 11, 2015 | 4.450 | 4.560 | 4.448 | 4.530 | 447,453 | +0.10(+2.26%) |
May 08, 2015 | 4.370 | 4.480 | 4.340 | 4.430 | 501,485 | +0.12(+2.78%) |
May 07, 2015 | 4.290 | 4.390 | 4.280 | 4.310 | 146,418 | +0.00(+0.00%) |
May 06, 2015 | 4.370 | 4.398 | 4.280 | 4.310 | 150,720 | -0.05(-1.15%) |
May 05, 2015 | 4.600 | 4.600 | 4.330 | 4.360 | 237,829 | -0.07(-1.58%) |
May 04, 2015 | 4.470 | 4.470 | 4.390 | 4.430 | 145,934 | -0.04(-0.89%) |
May 01, 2015 | 4.260 | 4.480 | 4.260 | 4.470 | 307,044 | +0.21(+4.93%) |
Apr 30, 2015 | 4.200 | 4.350 | 4.200 | 4.260 | 444,520 | +0.02(+0.47%) |
Apr 29, 2015 | 4.350 | 4.420 | 4.240 | 4.240 | 274,631 | -0.14(-3.20%) |
Apr 28, 2015 | 4.410 | 4.480 | 4.370 | 4.380 | 223,507 | -0.06(-1.35%) |
Apr 27, 2015 | 4.590 | 4.600 | 4.390 | 4.440 | 335,103 | -0.11(-2.42%) |
Apr 24, 2015 | 4.300 | 4.620 | 4.300 | 4.550 | 765,317 | +0.12(+2.71%) |
Apr 23, 2015 | 4.250 | 4.480 | 4.220 | 4.430 | 672,452 | +0.16(+3.75%) |
Apr 22, 2015 | 3.950 | 4.290 | 3.950 | 4.270 | 506,249 | +0.14(+3.39%) |
Apr 21, 2015 | 4.050 | 4.260 | 4.050 | 4.130 | 764,578 | +0.09(+2.23%) |
Apr 20, 2015 | 4.030 | 4.070 | 3.980 | 4.040 | 449,475 | +0.02(+0.50%) |
Apr 17, 2015 | 4.060 | 4.080 | 3.980 | 4.020 | 305,312 | -0.08(-1.95%) |
Apr 16, 2015 | 4.040 | 4.100 | 4.040 | 4.100 | 254,355 | +0.03(+0.74%) |
Apr 15, 2015 | 3.980 | 4.090 | 3.970 | 4.070 | 480,368 | +0.09(+2.26%) |
Apr 14, 2015 | 3.980 | 3.980 | 3.911 | 3.980 | 171,392 | -0.01(-0.25%) |
Apr 13, 2015 | 3.990 | 4.010 | 3.960 | 3.990 | 272,538 | +0.01(+0.25%) |
Apr 10, 2015 | 3.990 | 3.990 | 3.930 | 3.980 | 234,129 | +0.02(+0.51%) |
Apr 09, 2015 | 3.940 | 4.000 | 3.930 | 3.960 | 183,750 | +0.01(+0.25%) |
Apr 08, 2015 | 3.910 | 3.980 | 3.880 | 3.950 | 238,933 | +0.05(+1.28%) |
Apr 07, 2015 | 3.930 | 3.980 | 3.890 | 3.900 | 131,530 | -0.02(-0.51%) |
Apr 06, 2015 | 3.930 | 4.000 | 3.900 | 3.920 | 160,944 | -0.04(-1.01%) |
Apr 02, 2015 | 3.990 | 3.960 | 3.960 | 3.960 | 116,500 | -0.02(-0.50%) |
Apr 01, 2015 | 3.910 | 3.990 | 3.880 | 3.980 | 219,923 | +0.05(+1.27%) |
Mar 31, 2015 | 3.970 | 4.010 | 3.910 | 3.930 | 105,010 | -0.09(-2.24%) |
Mar 30, 2015 | 3.940 | 4.040 | 3.940 | 4.020 | 187,652 | +0.11(+2.81%) |
Mar 27, 2015 | 3.900 | 3.950 | 3.850 | 3.910 | 185,222 | +0.02(+0.51%) |
Mar 26, 2015 | 3.950 | 4.040 | 3.880 | 3.890 | 147,124 | -0.07(-1.77%) |
Mar 25, 2015 | 4.110 | 4.110 | 3.950 | 3.960 | 160,281 | -0.14(-3.41%) |
Mar 24, 2015 | 4.030 | 4.130 | 4.010 | 4.100 | 140,092 | +0.08(+1.99%) |
Mar 23, 2015 | 4.070 | 4.100 | 4.010 | 4.020 | 130,397 | -0.04(-0.99%) |
Mar 20, 2015 | 4.130 | 4.200 | 4.020 | 4.060 | 363,328 | -0.04(-0.98%) |
Mar 19, 2015 | 4.120 | 4.200 | 4.090 | 4.100 | 337,412 | -0.02(-0.49%) |
Mar 18, 2015 | 3.980 | 4.150 | 3.960 | 4.120 | 269,009 | +0.14(+3.52%) |
Mar 17, 2015 | 3.940 | 4.000 | 3.920 | 3.980 | 120,806 | +0.03(+0.76%) |
Mar 16, 2015 | 3.950 | 3.950 | 3.899 | 3.950 | 124,904 | +0.03(+0.77%) |
Mar 13, 2015 | 3.960 | 3.980 | 3.870 | 3.920 | 209,606 | -0.03(-0.76%) |
Mar 12, 2015 | 3.960 | 4.040 | 3.922 | 3.950 | 361,711 | +0.01(+0.25%) |
Mar 11, 2015 | 3.950 | 4.000 | 3.920 | 3.940 | 271,146 | +0.01(+0.25%) |
Mar 10, 2015 | 4.030 | 4.090 | 3.920 | 3.930 | 329,392 | -0.13(-3.20%) |
Mar 09, 2015 | 4.210 | 4.210 | 4.040 | 4.060 | 253,515 | -0.13(-3.10%) |
Mar 06, 2015 | 4.400 | 4.410 | 4.165 | 4.190 | 770,942 | -0.11(-2.56%) |
Mar 05, 2015 | 3.910 | 4.350 | 3.860 | 4.300 | 1,758,723 | +0.39(+9.97%) |
Mar 04, 2015 | 3.960 | 3.990 | 3.900 | 3.910 | 141,287 | -0.09(-2.25%) |
Mar 03, 2015 | 3.990 | 4.050 | 3.970 | 4.000 | 159,922 | -0.01(-0.25%) |
Mar 02, 2015 | 4.000 | 4.040 | 3.990 | 4.010 | 192,444 | +0.01(+0.25%) |
Feb 27, 2015 | 4.010 | 4.050 | 4.000 | 4.000 | 240,777 | +0.00(+0.00%) |
Feb 26, 2015 | 3.980 | 4.040 | 3.970 | 4.000 | 206,463 | +0.01(+0.25%) |
Feb 25, 2015 | 3.930 | 4.050 | 3.930 | 3.990 | 185,103 | +0.02(+0.50%) |
Feb 24, 2015 | 3.810 | 4.000 | 3.750 | 3.970 | 472,407 | +0.15(+3.93%) |
Feb 23, 2015 | 3.790 | 3.840 | 3.650 | 3.820 | 323,164 | +0.01(+0.26%) |
Feb 20, 2015 | 3.890 | 3.900 | 3.800 | 3.810 | 508,543 | -0.07(-1.80%) |
Feb 19, 2015 | 3.720 | 3.940 | 3.720 | 3.880 | 456,583 | +0.15(+4.02%) |
Feb 18, 2015 | 3.660 | 3.780 | 3.490 | 3.730 | 1,763,123 | -0.06(-1.58%) |
Feb 17, 2015 | 3.770 | 3.990 | 3.770 | 3.790 | 495,692 | +0.05(+1.34%) |
Feb 13, 2015 | 3.660 | 3.740 | 3.740 | 3.740 | 215,200 | +0.09(+2.47%) |
Feb 12, 2015 | 3.600 | 3.690 | 3.580 | 3.650 | 122,547 | +0.05(+1.39%) |
Feb 11, 2015 | 3.600 | 3.650 | 3.570 | 3.600 | 96,532 | +0.00(+0.00%) |
Feb 10, 2015 | 3.560 | 3.616 | 3.500 | 3.600 | 186,440 | +0.07(+1.98%) |
Feb 09, 2015 | 3.570 | 3.600 | 3.520 | 3.530 | 73,216 | -0.03(-0.84%) |
Feb 06, 2015 | 3.590 | 3.630 | 3.550 | 3.560 | 139,053 | -0.02(-0.56%) |
Feb 05, 2015 | 3.550 | 3.600 | 3.530 | 3.580 | 125,092 | +0.04(+1.13%) |
Feb 04, 2015 | 3.560 | 3.630 | 3.523 | 3.540 | 144,133 | -0.01(-0.28%) |
Feb 03, 2015 | 3.550 | 3.620 | 3.520 | 3.550 | 121,153 | +0.03(+0.85%) |
Feb 02, 2015 | 3.530 | 3.550 | 3.470 | 3.520 | 134,974 | -0.02(-0.56%) |
Jan 30, 2015 | 3.610 | 3.630 | 3.520 | 3.540 | 236,330 | -0.07(-1.94%) |
Jan 29, 2015 | 3.590 | 3.630 | 3.530 | 3.610 | 118,852 | +0.03(+0.84%) |
Jan 28, 2015 | 3.670 | 3.690 | 3.552 | 3.580 | 234,069 | -0.08(-2.19%) |
Jan 27, 2015 | 3.610 | 3.710 | 3.610 | 3.660 | 158,898 | -0.06(-1.61%) |
Jan 26, 2015 | 3.700 | 3.750 | 3.660 | 3.720 | 143,921 | +0.02(+0.54%) |
Jan 23, 2015 | 3.690 | 3.770 | 3.630 | 3.700 | 171,861 | -0.01(-0.27%) |
Jan 22, 2015 | 3.710 | 3.750 | 3.630 | 3.710 | 200,869 | +0.03(+0.82%) |
Jan 21, 2015 | 3.700 | 3.720 | 3.630 | 3.680 | 181,515 | -0.01(-0.27%) |
Jan 20, 2015 | 3.730 | 3.730 | 3.621 | 3.690 | 188,893 | -0.02(-0.54%) |
Jan 16, 2015 | 3.600 | 3.710 | 3.600 | 3.710 | 209,198 | +0.11(+3.06%) |
Jan 15, 2015 | 3.680 | 3.680 | 3.540 | 3.600 | 266,876 | -0.07(-1.91%) |
Jan 14, 2015 | 3.620 | 3.740 | 3.600 | 3.670 | 127,120 | +0.00(+0.00%) |
Jan 13, 2015 | 3.700 | 3.750 | 3.610 | 3.670 | 516,094 | +0.15(+4.26%) |
Jan 12, 2015 | 3.540 | 3.620 | 3.440 | 3.520 | 156,128 | -0.01(-0.28%) |
Jan 09, 2015 | 3.640 | 3.640 | 3.470 | 3.530 | 177,526 | -0.11(-3.02%) |
Jan 08, 2015 | 3.460 | 3.670 | 3.420 | 3.640 | 250,813 | +0.26(+7.69%) |
Jan 07, 2015 | 3.400 | 3.450 | 3.360 | 3.380 | 91,802 | -0.01(-0.29%) |
Jan 06, 2015 | 3.500 | 3.500 | 3.310 | 3.390 | 202,386 | -0.09(-2.59%) |
Jan 05, 2015 | 3.520 | 3.550 | 3.461 | 3.480 | 182,266 | -0.07(-1.97%) |
Jan 02, 2015 | 3.600 | 3.680 | 3.500 | 3.550 | 123,264 | -0.05(-1.39%) |
Dec 31, 2014 | 3.620 | 3.600 | 3.600 | 3.600 | 139,700 | -0.03(-0.83%) |
Dec 30, 2014 | 3.640 | 3.730 | 3.580 | 3.630 | 137,333 | -0.04(-1.09%) |
Dec 29, 2014 | 3.760 | 3.760 | 3.620 | 3.670 | 246,911 | -0.09(-2.39%) |
Dec 26, 2014 | 3.720 | 3.780 | 3.670 | 3.760 | 118,161 | +0.03(+0.80%) |
Dec 24, 2014 | 3.730 | 3.730 | 3.730 | 3.730 | 50,300 | +0.02(+0.54%) |
Dec 23, 2014 | 3.760 | 3.760 | 3.659 | 3.710 | 202,066 | -0.05(-1.33%) |
Dec 22, 2014 | 3.650 | 3.775 | 3.636 | 3.760 | 250,634 | +0.15(+4.16%) |
Dec 19, 2014 | 3.470 | 3.610 | 3.470 | 3.610 | 389,734 | +0.12(+3.59%) |
Dec 18, 2014 | 3.470 | 3.530 | 3.430 | 3.485 | 163,906 | +0.04(+1.31%) |
Dec 17, 2014 | 3.360 | 3.450 | 3.330 | 3.440 | 334,580 | +0.07(+2.08%) |
Dec 16, 2014 | 3.360 | 3.450 | 3.340 | 3.370 | 189,867 | -0.01(-0.30%) |
Dec 15, 2014 | 3.440 | 3.450 | 3.350 | 3.380 | 322,085 | -0.06(-1.74%) |
Dec 12, 2014 | 3.270 | 3.450 | 3.270 | 3.440 | 756,052 | +0.01(+0.29%) |
Dec 11, 2014 | 3.150 | 3.470 | 3.150 | 3.430 | 279,267 | +0.09(+2.69%) |
Dec 10, 2014 | 3.290 | 3.390 | 3.150 | 3.340 | 224,806 | +0.02(+0.60%) |
Dec 09, 2014 | 3.180 | 3.330 | 3.160 | 3.320 | 317,145 | +0.12(+3.75%) |
Dec 08, 2014 | 3.240 | 3.360 | 3.030 | 3.200 | 187,973 | -0.04(-1.23%) |
Dec 05, 2014 | 3.240 | 3.250 | 3.180 | 3.240 | 262,635 | +0.00(+0.00%) |
Dec 04, 2014 | 3.150 | 3.250 | 3.150 | 3.240 | 133,143 | +0.09(+2.86%) |
Dec 03, 2014 | 3.140 | 3.170 | 3.050 | 3.150 | 248,351 | +0.02(+0.64%) |
Dec 02, 2014 | 3.110 | 3.140 | 3.080 | 3.130 | 320,654 | +0.04(+1.29%) |
Dec 01, 2014 | 3.160 | 3.180 | 3.040 | 3.090 | 202,839 | -0.07(-2.22%) |
Nov 28, 2014 | 3.250 | 3.290 | 3.160 | 3.160 | 175,120 | -0.12(-3.66%) |
Nov 26, 2014 | 3.240 | 3.280 | 3.280 | 3.280 | 168,000 | +0.05(+1.71%) |
Nov 25, 2014 | 3.260 | 3.290 | 3.180 | 3.225 | 175,440 | -0.04(-1.38%) |
Nov 24, 2014 | 3.270 | 3.300 | 3.250 | 3.270 | 88,268 | -0.01(-0.30%) |
Nov 21, 2014 | 3.360 | 3.360 | 3.250 | 3.280 | 131,266 | -0.03(-0.91%) |
Nov 20, 2014 | 3.230 | 3.330 | 3.210 | 3.310 | 153,716 | +0.06(+1.85%) |
Nov 19, 2014 | 3.300 | 3.300 | 3.210 | 3.250 | 192,180 | -0.03(-0.91%) |
Nov 18, 2014 | 3.290 | 3.340 | 3.280 | 3.280 | 116,863 | -0.01(-0.30%) |
Nov 17, 2014 | 3.370 | 3.410 | 3.290 | 3.290 | 210,928 | -0.10(-2.95%) |
Nov 14, 2014 | 3.290 | 3.420 | 3.260 | 3.390 | 191,600 | +0.12(+3.67%) |
Nov 13, 2014 | 3.390 | 3.420 | 3.240 | 3.270 | 242,493 | -0.10(-2.97%) |
Nov 12, 2014 | 3.360 | 3.370 | 3.300 | 3.370 | 140,040 | +0.01(+0.30%) |
Nov 11, 2014 | 3.300 | 3.410 | 3.300 | 3.360 | 238,650 | -0.01(-0.30%) |
Nov 10, 2014 | 3.300 | 3.383 | 3.294 | 3.370 | 174,693 | +0.05(+1.51%) |
Nov 07, 2014 | 3.320 | 3.330 | 3.240 | 3.320 | 309,997 | -0.01(-0.30%) |
Nov 06, 2014 | 3.350 | 3.350 | 3.220 | 3.330 | 226,128 | -0.02(-0.60%) |
Nov 05, 2014 | 3.370 | 3.420 | 3.330 | 3.350 | 239,178 | -0.01(-0.30%) |
Nov 04, 2014 | 3.250 | 3.370 | 3.248 | 3.360 | 369,438 | +0.08(+2.44%) |
Nov 03, 2014 | 3.280 | 3.350 | 3.220 | 3.280 | 479,366 | -0.02(-0.61%) |
Oct 31, 2014 | 3.360 | 3.360 | 3.290 | 3.300 | 301,137 | +0.01(+0.30%) |
Oct 30, 2014 | 3.260 | 3.314 | 3.250 | 3.290 | 287,125 | +0.01(+0.30%) |
Oct 29, 2014 | 3.380 | 3.420 | 3.270 | 3.280 | 346,294 | -0.10(-2.96%) |
Oct 28, 2014 | 3.290 | 3.410 | 3.251 | 3.380 | 498,595 | +0.12(+3.68%) |
Oct 27, 2014 | 3.220 | 3.270 | 3.240 | 3.260 | 241,342 | +0.02(+0.62%) |
Oct 24, 2014 | 3.300 | 3.300 | 3.190 | 3.240 | 349,915 | -0.04(-1.22%) |
Oct 23, 2014 | 3.310 | 3.350 | 3.230 | 3.280 | 630,659 | +0.02(+0.61%) |
Oct 22, 2014 | 3.570 | 3.570 | 3.130 | 3.260 | 1,154,388 | -0.42(-11.41%) |
Oct 21, 2014 | 3.770 | 3.800 | 3.600 | 3.680 | 259,129 | -0.06(-1.60%) |
Oct 20, 2014 | 3.610 | 3.740 | 3.590 | 3.740 | 195,303 | +0.10(+2.75%) |
Oct 17, 2014 | 3.830 | 3.830 | 3.600 | 3.640 | 280,570 | -0.13(-3.45%) |
Oct 16, 2014 | 3.650 | 3.800 | 3.620 | 3.770 | 338,786 | +0.09(+2.45%) |
Oct 15, 2014 | 3.600 | 3.700 | 3.470 | 3.680 | 294,736 | +0.01(+0.27%) |
Oct 14, 2014 | 3.600 | 3.670 | 3.540 | 3.670 | 280,270 | +0.11(+3.09%) |
Oct 13, 2014 | 3.360 | 3.580 | 3.360 | 3.560 | 309,116 | +0.20(+5.95%) |
Oct 10, 2014 | 3.310 | 3.415 | 3.300 | 3.360 | 313,240 | +0.01(+0.30%) |
Oct 09, 2014 | 3.510 | 3.510 | 3.350 | 3.350 | 245,986 | -0.15(-4.29%) |
Oct 08, 2014 | 3.430 | 3.500 | 3.360 | 3.500 | 227,255 | +0.08(+2.34%) |
Oct 07, 2014 | 3.420 | 3.460 | 3.330 | 3.420 | 185,488 | -0.03(-0.87%) |
Oct 06, 2014 | 3.640 | 3.670 | 3.450 | 3.450 | 222,951 | -0.17(-4.70%) |
Oct 03, 2014 | 3.660 | 3.670 | 3.550 | 3.620 | 231,669 | +0.01(+0.28%) |
Oct 02, 2014 | 3.360 | 3.625 | 3.348 | 3.610 | 320,158 | +0.26(+7.76%) |
Oct 01, 2014 | 3.420 | 3.420 | 3.320 | 3.350 | 698,436 | -0.07(-2.05%) |
Sep 30, 2014 | 3.490 | 3.540 | 3.420 | 3.420 | 287,293 | -0.06(-1.72%) |
Sep 29, 2014 | 3.550 | 3.600 | 3.480 | 3.480 | 184,724 | -0.09(-2.52%) |
Sep 26, 2014 | 3.470 | 3.600 | 3.470 | 3.570 | 225,652 | +0.08(+2.29%) |
Sep 25, 2014 | 3.650 | 3.669 | 3.480 | 3.490 | 386,146 | -0.16(-4.38%) |
Sep 24, 2014 | 3.500 | 3.670 | 3.500 | 3.650 | 339,293 | +0.14(+3.99%) |
Sep 23, 2014 | 3.590 | 3.600 | 3.470 | 3.510 | 466,859 | -0.08(-2.23%) |
Sep 22, 2014 | 3.670 | 3.680 | 3.570 | 3.590 | 290,445 | -0.05(-1.37%) |
Sep 19, 2014 | 3.800 | 3.820 | 3.620 | 3.640 | 790,111 | -0.13(-3.45%) |
Sep 18, 2014 | 3.800 | 3.890 | 3.770 | 3.770 | 208,365 | -0.03(-0.79%) |
Sep 17, 2014 | 3.840 | 3.890 | 3.800 | 3.800 | 148,817 | -0.05(-1.30%) |
Sep 16, 2014 | 3.870 | 3.890 | 3.760 | 3.850 | 334,557 | +0.00(+0.00%) |
Sep 15, 2014 | 4.020 | 4.020 | 3.850 | 3.850 | 431,444 | -0.12(-3.02%) |
Sep 12, 2014 | 4.050 | 4.080 | 3.960 | 3.970 | 835,776 | -0.01(-0.25%) |
Sep 11, 2014 | 3.850 | 4.000 | 3.850 | 3.980 | 966,903 | +0.13(+3.38%) |
Sep 10, 2014 | 3.850 | 3.900 | 3.830 | 3.850 | 398,420 | +0.00(+0.00%) |
Sep 09, 2014 | 3.860 | 3.900 | 3.840 | 3.850 | 253,954 | +0.00(+0.00%) |
Sep 08, 2014 | 3.850 | 3.860 | 3.820 | 3.850 | 199,544 | +0.01(+0.26%) |
Sep 05, 2014 | 3.760 | 3.850 | 3.760 | 3.840 | 200,818 | +0.06(+1.59%) |
Sep 04, 2014 | 3.840 | 3.840 | 3.760 | 3.780 | 390,039 | -0.07(-1.82%) |
Sep 03, 2014 | 3.860 | 3.890 | 3.750 | 3.850 | 464,035 | +0.01(+0.26%) |
Sep 02, 2014 | 3.850 | 3.870 | 3.780 | 3.840 | 239,101 | -0.01(-0.26%) |
Aug 29, 2014 | 3.750 | 3.850 | 3.850 | 3.850 | 218,200 | +0.10(+2.67%) |
Aug 28, 2014 | 3.760 | 3.830 | 3.660 | 3.750 | 251,515 | -0.01(-0.27%) |
Aug 27, 2014 | 3.830 | 3.860 | 3.750 | 3.760 | 257,420 | -0.09(-2.34%) |
Aug 26, 2014 | 3.800 | 3.860 | 3.790 | 3.850 | 274,420 | +0.04(+1.05%) |
Aug 25, 2014 | 3.860 | 3.870 | 3.780 | 3.810 | 232,235 | -0.04(-1.04%) |
Aug 22, 2014 | 3.820 | 3.860 | 3.820 | 3.850 | 309,013 | +0.04(+1.05%) |
Aug 21, 2014 | 3.800 | 3.840 | 3.760 | 3.810 | 232,798 | +0.00(+0.00%) |
Aug 20, 2014 | 3.750 | 3.850 | 3.743 | 3.810 | 229,050 | +0.03(+0.79%) |
Aug 19, 2014 | 3.810 | 3.810 | 3.770 | 3.780 | 278,853 | -0.05(-1.31%) |
Aug 18, 2014 | 3.720 | 3.830 | 3.651 | 3.830 | 342,472 | +0.14(+3.79%) |
Aug 15, 2014 | 3.800 | 3.800 | 3.635 | 3.690 | 369,593 | -0.06(-1.60%) |
Aug 14, 2014 | 3.780 | 3.800 | 3.730 | 3.750 | 250,085 | -0.05(-1.32%) |
Aug 13, 2014 | 3.710 | 3.810 | 3.710 | 3.800 | 258,225 | +0.09(+2.43%) |
Aug 12, 2014 | 3.710 | 3.740 | 3.700 | 3.710 | 180,157 | -0.03(-0.80%) |
Aug 11, 2014 | 3.680 | 3.780 | 3.650 | 3.740 | 255,235 | +0.04(+1.08%) |
Aug 08, 2014 | 3.670 | 3.720 | 3.590 | 3.700 | 267,967 | +0.01(+0.27%) |
Aug 07, 2014 | 3.690 | 3.720 | 3.640 | 3.690 | 313,158 | +0.03(+0.82%) |
Aug 06, 2014 | 3.590 | 3.700 | 3.590 | 3.660 | 382,028 | +0.04(+1.10%) |
Aug 05, 2014 | 3.500 | 3.662 | 3.500 | 3.620 | 514,109 | +0.09(+2.55%) |
Aug 04, 2014 | 3.440 | 3.540 | 3.390 | 3.530 | 512,006 | +0.09(+2.62%) |
Aug 01, 2014 | 3.620 | 3.620 | 3.420 | 3.440 | 495,155 | -0.03(-0.86%) |
Jul 31, 2014 | 3.390 | 3.600 | 3.360 | 3.470 | 1,079,602 | +0.08(+2.36%) |
Jul 30, 2014 | 3.390 | 3.430 | 3.355 | 3.390 | 146,435 | +0.01(+0.30%) |
Jul 29, 2014 | 3.350 | 3.410 | 3.305 | 3.380 | 171,966 | +0.01(+0.30%) |
Jul 28, 2014 | 3.460 | 3.460 | 3.290 | 3.370 | 221,208 | -0.07(-2.03%) |
Jul 25, 2014 | 3.430 | 3.530 | 3.380 | 3.440 | 462,538 | -0.02(-0.58%) |
Jul 24, 2014 | 3.380 | 3.489 | 3.280 | 3.460 | 545,271 | +0.09(+2.67%) |
Jul 23, 2014 | 3.000 | 3.400 | 3.000 | 3.370 | 1,337,678 | +0.43(+14.63%) |
Jul 22, 2014 | 2.980 | 3.050 | 2.900 | 2.940 | 593,545 | -0.04(-1.34%) |
Jul 21, 2014 | 3.020 | 3.090 | 2.980 | 2.980 | 285,913 | -0.04(-1.32%) |
Jul 18, 2014 | 3.010 | 3.045 | 2.960 | 3.020 | 596,718 | -0.01(-0.33%) |
Jul 17, 2014 | 3.100 | 3.150 | 3.010 | 3.030 | 218,297 | -0.07(-2.26%) |
Jul 16, 2014 | 3.180 | 3.200 | 3.075 | 3.100 | 626,517 | -0.08(-2.52%) |
Jul 15, 2014 | 3.190 | 3.250 | 3.090 | 3.180 | 361,121 | -0.02(-0.63%) |
Jul 14, 2014 | 3.240 | 3.280 | 3.190 | 3.200 | 129,240 | -0.02(-0.62%) |
Jul 11, 2014 | 3.230 | 3.350 | 3.190 | 3.220 | 269,848 | -0.03(-0.92%) |
Jul 10, 2014 | 3.150 | 3.280 | 3.150 | 3.250 | 211,423 | +0.02(+0.62%) |
Jul 09, 2014 | 3.220 | 3.240 | 3.140 | 3.230 | 233,203 | +0.01(+0.31%) |
Jul 08, 2014 | 3.310 | 3.330 | 3.200 | 3.220 | 277,398 | -0.11(-3.30%) |
Jul 07, 2014 | 3.430 | 3.450 | 3.330 | 3.330 | 140,205 | -0.12(-3.48%) |
Jul 03, 2014 | 3.410 | 3.450 | 3.450 | 3.450 | 63,800 | +0.04(+1.17%) |
Jul 02, 2014 | 3.370 | 3.460 | 3.370 | 3.410 | 167,222 | +0.02(+0.59%) |
Jul 01, 2014 | 3.410 | 3.480 | 3.370 | 3.390 | 217,005 | -0.03(-0.88%) |
Jun 30, 2014 | 3.430 | 3.440 | 3.370 | 3.420 | 154,973 | -0.03(-0.87%) |
Jun 27, 2014 | 3.370 | 3.520 | 3.350 | 3.450 | 737,296 | +0.05(+1.47%) |
Jun 26, 2014 | 3.440 | 3.443 | 3.370 | 3.400 | 80,690 | -0.05(-1.45%) |
Jun 25, 2014 | 3.330 | 3.450 | 3.300 | 3.450 | 174,625 | +0.10(+2.99%) |
Jun 24, 2014 | 3.400 | 3.520 | 3.350 | 3.350 | 208,651 | -0.06(-1.76%) |
Jun 23, 2014 | 3.490 | 3.490 | 3.410 | 3.410 | 138,819 | -0.09(-2.57%) |
Jun 20, 2014 | 3.520 | 3.520 | 3.450 | 3.500 | 433,526 | -0.04(-1.13%) |
Jun 19, 2014 | 3.530 | 3.560 | 3.490 | 3.540 | 222,983 | +0.03(+0.85%) |
Jun 18, 2014 | 3.440 | 3.520 | 3.420 | 3.510 | 209,171 | +0.08(+2.33%) |
Jun 17, 2014 | 3.430 | 3.450 | 3.400 | 3.430 | 220,832 | +0.00(+0.00%) |
Jun 16, 2014 | 3.370 | 3.470 | 3.360 | 3.430 | 311,293 | +0.04(+1.18%) |
Jun 13, 2014 | 3.520 | 3.520 | 3.370 | 3.390 | 245,408 | -0.11(-3.14%) |
Jun 12, 2014 | 3.500 | 3.540 | 3.460 | 3.500 | 217,824 | +0.00(+0.00%) |
Jun 11, 2014 | 3.500 | 3.540 | 3.460 | 3.500 | 162,883 | -0.01(-0.28%) |
Jun 10, 2014 | 3.570 | 3.570 | 3.490 | 3.510 | 332,442 | +0.10(+2.93%) |
Jun 06, 2014 | 3.310 | 3.420 | 3.280 | 3.410 | 203,854 | +0.12(+3.65%) |
Jun 05, 2014 | 3.280 | 3.310 | 3.200 | 3.290 | 245,375 | +0.03(+0.92%) |
Jun 04, 2014 | 3.230 | 3.280 | 3.230 | 3.260 | 224,051 | +0.03(+0.93%) |
Jun 03, 2014 | 3.280 | 3.300 | 3.210 | 3.230 | 300,671 | -0.06(-1.82%) |