Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.539 | 3.571 | 3.507 | 3.515 | 16,200 | -0.02(-0.68%) |
May 28, 2015 | 3.587 | 3.587 | 3.523 | 3.539 | 93,361 | -0.01(-0.22%) |
May 27, 2015 | 3.643 | 3.643 | 3.522 | 3.547 | 100,996 | -0.06(-1.77%) |
May 26, 2015 | 3.699 | 3.746 | 3.530 | 3.611 | 259,874 | -0.32(-8.11%) |
May 22, 2015 | 3.946 | 3.930 | 3.930 | 3.930 | 58,462 | -0.04(-1.00%) |
May 21, 2015 | 3.985 | 4.001 | 3.938 | 3.970 | 36,920 | +0.02(+0.40%) |
May 20, 2015 | 3.938 | 3.978 | 3.922 | 3.954 | 18,364 | +0.04(+1.02%) |
May 19, 2015 | 3.930 | 4.009 | 3.874 | 3.914 | 45,926 | +0.01(+0.20%) |
May 18, 2015 | 3.970 | 3.970 | 3.842 | 3.906 | 25,170 | -0.05(-1.31%) |
May 15, 2015 | 3.978 | 4.025 | 3.958 | 3.958 | 25,797 | -0.00(-0.10%) |
May 14, 2015 | 3.985 | 3.985 | 3.866 | 3.962 | 41,979 | -0.02(-0.60%) |
May 13, 2015 | 3.946 | 4.073 | 3.834 | 3.985 | 171,210 | +0.27(+7.30%) |
May 12, 2015 | 3.754 | 3.826 | 3.714 | 3.714 | 7,847 | -0.01(-0.21%) |
May 11, 2015 | 3.826 | 3.915 | 3.722 | 3.722 | 87,512 | -0.14(-3.71%) |
May 08, 2015 | 3.914 | 3.914 | 3.802 | 3.866 | 27,008 | -0.02(-0.41%) |
May 07, 2015 | 3.667 | 3.890 | 3.667 | 3.882 | 91,063 | +0.19(+5.18%) |
May 06, 2015 | 3.691 | 3.870 | 3.667 | 3.691 | 28,652 | +0.02(+0.43%) |
May 05, 2015 | 3.826 | 3.850 | 3.675 | 3.675 | 56,216 | -0.11(-2.99%) |
May 04, 2015 | 3.778 | 3.866 | 3.778 | 3.788 | 25,129 | -0.01(-0.17%) |
May 01, 2015 | 3.866 | 3.906 | 3.786 | 3.794 | 28,576 | -0.01(-0.21%) |
Apr 30, 2015 | 3.882 | 3.946 | 3.794 | 3.802 | 68,045 | -0.14(-3.64%) |
Apr 29, 2015 | 4.001 | 4.001 | 3.906 | 3.946 | 8,749 | -0.04(-1.00%) |
Apr 28, 2015 | 4.033 | 4.065 | 3.922 | 3.985 | 34,057 | -0.03(-0.79%) |
Apr 27, 2015 | 3.954 | 4.057 | 3.850 | 4.017 | 140,178 | +0.11(+2.86%) |
Apr 24, 2015 | 3.896 | 3.946 | 3.826 | 3.906 | 69,272 | +0.00(+0.00%) |
Apr 23, 2015 | 3.946 | 3.954 | 3.850 | 3.906 | 33,692 | -0.04(-1.01%) |
Apr 22, 2015 | 3.954 | 3.985 | 3.946 | 3.946 | 67,055 | -0.02(-0.40%) |
Apr 21, 2015 | 4.009 | 4.009 | 3.946 | 3.962 | 68,933 | -0.00(-0.10%) |
Apr 20, 2015 | 4.025 | 4.033 | 3.930 | 3.965 | 31,050 | -0.06(-1.49%) |
Apr 17, 2015 | 3.970 | 4.049 | 3.890 | 4.025 | 59,968 | +0.06(+1.41%) |
Apr 16, 2015 | 4.061 | 4.061 | 3.970 | 3.970 | 31,861 | -0.07(-1.78%) |
Apr 15, 2015 | 4.041 | 4.129 | 4.033 | 4.041 | 41,657 | +0.03(+0.80%) |
Apr 14, 2015 | 4.009 | 4.065 | 4.001 | 4.009 | 65,265 | +0.00(+0.00%) |
Apr 13, 2015 | 4.057 | 4.121 | 4.001 | 4.009 | 160,206 | -0.08(-1.95%) |
Apr 10, 2015 | 4.161 | 4.161 | 4.073 | 4.089 | 93,902 | -0.11(-2.66%) |
Apr 09, 2015 | 4.209 | 4.209 | 4.169 | 4.201 | 11,711 | +0.00(+0.00%) |
Apr 08, 2015 | 4.241 | 4.280 | 4.169 | 4.201 | 67,037 | -0.08(-1.86%) |
Apr 07, 2015 | 4.201 | 4.288 | 4.201 | 4.280 | 24,772 | +0.10(+2.29%) |
Apr 06, 2015 | 4.161 | 4.217 | 4.121 | 4.185 | 51,355 | +0.05(+1.16%) |
Apr 02, 2015 | 4.105 | 4.137 | 4.137 | 4.137 | 53,820 | -0.00(-0.00%) |
Apr 01, 2015 | 4.368 | 4.368 | 4.105 | 4.137 | 130,932 | -0.21(-4.77%) |
Mar 31, 2015 | 4.312 | 4.432 | 4.296 | 4.344 | 75,926 | -0.05(-1.09%) |
Mar 30, 2015 | 4.543 | 4.575 | 4.272 | 4.392 | 246,405 | +0.02(+0.36%) |
Mar 27, 2015 | 4.384 | 4.520 | 4.312 | 4.376 | 158,780 | -0.11(-2.49%) |
Mar 26, 2015 | 4.735 | 4.902 | 4.384 | 4.488 | 1,651,258 | +0.28(+6.63%) |
Mar 25, 2015 | 4.344 | 4.440 | 4.201 | 4.209 | 164,982 | -0.14(-3.30%) |
Mar 24, 2015 | 4.272 | 4.395 | 4.272 | 4.352 | 81,488 | +0.07(+1.68%) |
Mar 23, 2015 | 4.241 | 4.368 | 4.217 | 4.280 | 117,721 | +0.11(+2.68%) |
Mar 20, 2015 | 4.080 | 4.225 | 4.057 | 4.169 | 65,802 | +0.16(+3.98%) |
Mar 19, 2015 | 3.985 | 4.062 | 3.985 | 4.009 | 34,081 | +0.07(+1.82%) |
Mar 18, 2015 | 3.930 | 3.978 | 3.914 | 3.938 | 55,931 | +0.02(+0.61%) |
Mar 17, 2015 | 3.906 | 3.978 | 3.906 | 3.914 | 42,515 | +0.00(+0.00%) |
Mar 16, 2015 | 3.930 | 3.985 | 3.906 | 3.914 | 26,637 | -0.04(-1.01%) |
Mar 13, 2015 | 3.970 | 3.978 | 3.866 | 3.954 | 36,498 | +0.02(+0.61%) |
Mar 12, 2015 | 3.978 | 3.978 | 3.842 | 3.930 | 23,566 | +0.02(+0.41%) |
Mar 11, 2015 | 3.818 | 3.930 | 3.802 | 3.914 | 68,970 | +0.14(+3.81%) |
Mar 10, 2015 | 3.762 | 3.818 | 3.707 | 3.770 | 81,923 | +0.02(+0.42%) |
Mar 09, 2015 | 3.858 | 3.874 | 3.754 | 3.754 | 78,880 | -0.07(-1.88%) |
Mar 06, 2015 | 3.874 | 3.874 | 3.794 | 3.826 | 16,484 | -0.05(-1.23%) |
Mar 05, 2015 | 3.906 | 3.938 | 3.874 | 3.874 | 39,822 | -0.05(-1.22%) |
Mar 04, 2015 | 3.962 | 3.970 | 3.922 | 3.922 | 49,736 | -0.04(-1.01%) |
Mar 03, 2015 | 3.993 | 4.025 | 3.962 | 3.962 | 18,551 | -0.08(-1.97%) |
Mar 02, 2015 | 4.033 | 4.105 | 4.033 | 4.041 | 20,150 | -0.02(-0.59%) |
Feb 27, 2015 | 4.089 | 4.097 | 4.041 | 4.065 | 5,387 | -0.02(-0.39%) |
Feb 26, 2015 | 4.089 | 4.105 | 4.041 | 4.081 | 15,004 | -0.01(-0.16%) |
Feb 25, 2015 | 4.025 | 4.129 | 4.025 | 4.088 | 46,709 | +0.06(+1.54%) |
Feb 24, 2015 | 3.985 | 4.057 | 3.985 | 4.025 | 25,503 | +0.05(+1.26%) |
Feb 23, 2015 | 4.065 | 4.073 | 3.906 | 3.975 | 36,999 | -0.14(-3.35%) |
Feb 20, 2015 | 4.161 | 4.225 | 4.073 | 4.113 | 29,184 | -0.06(-1.53%) |
Feb 19, 2015 | 4.065 | 4.249 | 4.065 | 4.177 | 128,530 | +0.10(+2.54%) |
Feb 18, 2015 | 3.985 | 4.113 | 3.969 | 4.073 | 83,767 | +0.10(+2.43%) |
Feb 17, 2015 | 3.906 | 4.009 | 3.906 | 3.977 | 32,388 | +0.06(+1.61%) |
Feb 13, 2015 | 3.858 | 3.914 | 3.914 | 3.914 | 31,112 | +0.12(+3.15%) |
Feb 12, 2015 | 3.786 | 3.850 | 3.786 | 3.794 | 31,748 | +0.03(+0.85%) |
Feb 11, 2015 | 3.922 | 3.946 | 3.754 | 3.762 | 76,907 | -0.15(-3.87%) |
Feb 10, 2015 | 4.009 | 4.057 | 3.914 | 3.914 | 45,240 | -0.11(-2.77%) |
Feb 09, 2015 | 4.041 | 4.073 | 4.013 | 4.025 | 22,186 | +0.02(+0.39%) |
Feb 06, 2015 | 4.025 | 4.033 | 4.001 | 4.009 | 14,478 | -0.01(-0.20%) |
Feb 05, 2015 | 4.002 | 4.049 | 4.002 | 4.017 | 19,914 | +0.08(+2.02%) |
Feb 04, 2015 | 3.906 | 4.089 | 3.906 | 3.938 | 186,586 | +0.09(+2.28%) |
Feb 03, 2015 | 3.794 | 3.922 | 3.794 | 3.850 | 77,678 | +0.05(+1.26%) |
Feb 02, 2015 | 3.850 | 3.874 | 3.786 | 3.802 | 18,886 | -0.05(-1.24%) |
Jan 30, 2015 | 3.874 | 3.954 | 3.826 | 3.850 | 16,383 | -0.04(-1.02%) |
Jan 29, 2015 | 3.786 | 3.910 | 3.786 | 3.890 | 48,765 | +0.13(+3.39%) |
Jan 28, 2015 | 3.914 | 3.914 | 3.746 | 3.762 | 64,539 | -0.15(-3.87%) |
Jan 27, 2015 | 4.025 | 4.033 | 3.811 | 3.914 | 131,132 | -0.14(-3.54%) |
Jan 26, 2015 | 4.042 | 4.097 | 4.025 | 4.057 | 86,591 | +0.01(+0.20%) |
Jan 23, 2015 | 4.057 | 4.161 | 4.025 | 4.049 | 100,087 | -0.04(-0.87%) |
Jan 22, 2015 | 4.105 | 4.105 | 4.025 | 4.085 | 84,363 | -0.00(-0.11%) |
Jan 21, 2015 | 4.129 | 4.145 | 4.041 | 4.089 | 23,649 | -0.04(-0.97%) |
Jan 20, 2015 | 4.113 | 4.185 | 4.097 | 4.129 | 58,824 | +0.02(+0.39%) |
Jan 16, 2015 | 4.105 | 4.185 | 4.097 | 4.113 | 14,007 | +0.04(+0.98%) |
Jan 15, 2015 | 4.161 | 4.201 | 4.073 | 4.073 | 39,419 | -0.04(-0.97%) |
Jan 14, 2015 | 4.145 | 4.185 | 4.097 | 4.113 | 74,267 | +0.00(+0.00%) |
Jan 13, 2015 | 4.264 | 4.352 | 4.113 | 4.113 | 197,922 | -0.14(-3.37%) |
Jan 12, 2015 | 4.296 | 4.368 | 4.225 | 4.256 | 74,952 | -0.07(-1.66%) |
Jan 09, 2015 | 4.249 | 4.400 | 4.217 | 4.328 | 108,173 | +0.08(+1.88%) |
Jan 08, 2015 | 4.256 | 4.344 | 4.209 | 4.249 | 100,364 | -0.03(-0.75%) |
Jan 07, 2015 | 4.368 | 4.424 | 4.209 | 4.280 | 86,655 | -0.03(-0.74%) |
Jan 06, 2015 | 4.512 | 4.516 | 4.233 | 4.312 | 109,517 | -0.19(-4.25%) |
Jan 05, 2015 | 4.579 | 4.607 | 4.352 | 4.504 | 89,383 | -0.12(-2.59%) |
Jan 02, 2015 | 4.655 | 4.655 | 4.464 | 4.623 | 46,754 | -0.01(-0.17%) |
Dec 31, 2014 | 4.472 | 4.631 | 4.631 | 4.631 | 80,165 | +0.20(+4.50%) |
Dec 30, 2014 | 4.503 | 4.583 | 4.392 | 4.432 | 93,261 | -0.08(-1.77%) |
Dec 29, 2014 | 4.456 | 4.535 | 4.320 | 4.512 | 68,595 | +0.03(+0.71%) |
Dec 26, 2014 | 4.384 | 4.512 | 4.153 | 4.480 | 205,778 | +0.11(+2.55%) |
Dec 24, 2014 | 4.145 | 4.368 | 4.368 | 4.368 | 201,355 | +0.23(+5.59%) |
Dec 23, 2014 | 4.113 | 4.209 | 4.065 | 4.137 | 91,227 | +0.06(+1.37%) |
Dec 22, 2014 | 4.153 | 4.376 | 4.081 | 4.081 | 136,205 | -0.18(-4.30%) |
Dec 19, 2014 | 4.312 | 4.344 | 4.193 | 4.264 | 84,417 | -0.06(-1.29%) |
Dec 18, 2014 | 4.241 | 4.410 | 4.225 | 4.320 | 61,786 | +0.04(+0.93%) |
Dec 17, 2014 | 4.145 | 4.320 | 4.145 | 4.280 | 124,633 | +0.23(+5.71%) |
Dec 16, 2014 | 4.177 | 4.272 | 4.018 | 4.049 | 106,352 | -0.21(-4.87%) |
Dec 15, 2014 | 4.304 | 4.456 | 4.137 | 4.256 | 147,677 | -0.01(-0.19%) |
Dec 12, 2014 | 4.169 | 4.328 | 4.113 | 4.264 | 109,361 | +0.07(+1.71%) |
Dec 11, 2014 | 4.384 | 4.480 | 4.121 | 4.193 | 214,508 | -0.16(-3.66%) |
Dec 10, 2014 | 4.464 | 4.567 | 4.328 | 4.352 | 149,059 | -0.14(-3.02%) |
Dec 09, 2014 | 4.336 | 4.528 | 4.233 | 4.488 | 173,325 | +0.12(+2.74%) |
Dec 08, 2014 | 4.663 | 4.822 | 4.344 | 4.368 | 538,204 | -0.31(-6.64%) |
Dec 05, 2014 | 4.631 | 4.719 | 4.432 | 4.679 | 396,979 | +0.05(+1.03%) |
Dec 04, 2014 | 4.591 | 4.743 | 4.352 | 4.631 | 612,921 | +0.04(+0.87%) |
Dec 03, 2014 | 4.376 | 4.663 | 4.280 | 4.591 | 478,587 | +0.26(+6.08%) |
Dec 02, 2014 | 4.145 | 4.501 | 4.129 | 4.328 | 487,707 | +0.19(+4.52%) |
Dec 01, 2014 | 4.233 | 4.249 | 4.057 | 4.141 | 168,154 | -0.15(-3.44%) |
Nov 28, 2014 | 4.424 | 4.535 | 4.241 | 4.288 | 185,882 | -0.15(-3.41%) |
Nov 26, 2014 | 4.161 | 4.440 | 4.440 | 4.440 | 382,889 | +0.32(+7.74%) |
Nov 25, 2014 | 4.145 | 4.185 | 4.041 | 4.121 | 142,468 | -0.07(-1.71%) |
Nov 24, 2014 | 3.985 | 4.320 | 3.890 | 4.193 | 853,662 | +0.18(+4.57%) |
Nov 21, 2014 | 4.145 | 4.328 | 3.938 | 4.009 | 1,518,397 | -0.19(-4.55%) |
Nov 20, 2014 | 4.448 | 4.926 | 4.153 | 4.201 | 8,647,168 | +0.49(+13.09%) |
Nov 19, 2014 | 3.874 | 3.874 | 3.579 | 3.714 | 80,521 | -0.10(-2.71%) |
Nov 18, 2014 | 3.707 | 3.898 | 3.627 | 3.818 | 75,477 | +0.16(+4.24%) |
Nov 17, 2014 | 3.659 | 3.730 | 3.603 | 3.663 | 29,288 | +0.07(+1.88%) |
Nov 14, 2014 | 3.603 | 3.722 | 3.587 | 3.595 | 15,128 | -0.05(-1.31%) |
Nov 13, 2014 | 3.605 | 3.722 | 3.547 | 3.643 | 25,531 | +0.06(+1.78%) |
Nov 12, 2014 | 3.643 | 3.770 | 3.435 | 3.579 | 95,822 | -0.14(-3.65%) |
Nov 11, 2014 | 3.611 | 3.810 | 3.539 | 3.714 | 133,558 | +0.10(+2.87%) |
Nov 10, 2014 | 3.539 | 3.659 | 3.348 | 3.611 | 130,649 | +0.08(+2.26%) |
Nov 07, 2014 | 3.707 | 3.746 | 3.523 | 3.531 | 42,534 | -0.10(-2.68%) |
Nov 06, 2014 | 3.428 | 3.671 | 3.428 | 3.628 | 54,880 | +0.18(+5.13%) |
Nov 05, 2014 | 3.388 | 3.571 | 3.388 | 3.451 | 53,053 | +0.06(+1.88%) |
Nov 04, 2014 | 3.412 | 3.483 | 3.356 | 3.388 | 20,082 | -0.11(-3.19%) |
Nov 03, 2014 | 3.467 | 3.563 | 3.428 | 3.499 | 14,954 | -0.03(-0.90%) |
Oct 31, 2014 | 3.547 | 3.555 | 3.499 | 3.531 | 14,880 | +0.02(+0.68%) |
Oct 30, 2014 | 3.539 | 3.579 | 3.507 | 3.507 | 26,806 | +0.01(+0.34%) |
Oct 29, 2014 | 3.587 | 3.615 | 3.491 | 3.495 | 70,377 | -0.05(-1.35%) |
Oct 28, 2014 | 3.428 | 3.553 | 3.396 | 3.543 | 49,460 | +0.12(+3.37%) |
Oct 27, 2014 | 3.356 | 3.435 | 3.396 | 3.428 | 6,925 | +0.03(+0.94%) |
Oct 24, 2014 | 3.356 | 3.435 | 3.356 | 3.396 | 24,409 | +0.05(+1.43%) |
Oct 23, 2014 | 3.555 | 3.555 | 3.316 | 3.348 | 47,862 | -0.01(-0.24%) |
Oct 22, 2014 | 3.260 | 3.428 | 3.228 | 3.356 | 125,111 | +0.15(+4.73%) |
Oct 21, 2014 | 3.268 | 3.276 | 3.180 | 3.204 | 47,555 | -0.06(-1.71%) |
Oct 20, 2014 | 3.180 | 3.276 | 3.180 | 3.260 | 17,696 | +0.10(+3.28%) |
Oct 17, 2014 | 3.180 | 3.340 | 3.077 | 3.156 | 61,777 | -0.07(-2.22%) |
Oct 16, 2014 | 3.101 | 3.232 | 3.053 | 3.228 | 56,909 | +0.14(+4.38%) |
Oct 15, 2014 | 3.133 | 3.156 | 2.989 | 3.093 | 53,994 | -0.07(-2.27%) |
Oct 14, 2014 | 3.013 | 3.188 | 2.968 | 3.164 | 55,907 | +0.16(+5.31%) |
Oct 13, 2014 | 3.101 | 3.212 | 2.973 | 3.005 | 80,522 | -0.12(-3.83%) |
Oct 10, 2014 | 3.220 | 3.268 | 3.037 | 3.125 | 99,230 | -0.13(-3.92%) |
Oct 09, 2014 | 3.236 | 3.324 | 3.220 | 3.252 | 40,936 | -0.02(-0.49%) |
Oct 08, 2014 | 3.348 | 3.380 | 3.220 | 3.268 | 57,616 | -0.03(-0.97%) |
Oct 07, 2014 | 3.587 | 3.635 | 3.300 | 3.300 | 159,392 | +0.00(+0.00%) |
Oct 06, 2014 | 3.364 | 3.451 | 3.252 | 3.300 | 106,031 | -0.08(-2.36%) |
Oct 03, 2014 | 3.499 | 3.643 | 3.348 | 3.380 | 98,772 | -0.11(-3.20%) |
Oct 02, 2014 | 3.475 | 3.547 | 3.388 | 3.491 | 62,639 | +0.08(+2.34%) |
Oct 01, 2014 | 3.459 | 3.587 | 3.404 | 3.412 | 60,845 | -0.01(-0.23%) |
Sep 30, 2014 | 3.515 | 3.651 | 3.412 | 3.420 | 182,990 | -0.14(-3.81%) |
Sep 29, 2014 | 3.778 | 3.778 | 3.467 | 3.555 | 190,417 | -0.22(-5.71%) |
Sep 26, 2014 | 3.890 | 3.899 | 3.699 | 3.770 | 180,670 | -0.21(-5.21%) |
Sep 25, 2014 | 3.603 | 3.978 | 3.603 | 3.978 | 447,903 | +0.36(+9.93%) |
Sep 24, 2014 | 3.451 | 3.834 | 3.388 | 3.618 | 339,499 | +0.13(+3.64%) |
Sep 23, 2014 | 3.435 | 3.699 | 3.412 | 3.491 | 234,267 | -0.02(-0.45%) |
Sep 22, 2014 | 3.443 | 3.793 | 3.188 | 3.507 | 282,184 | +0.02(+0.69%) |
Sep 19, 2014 | 3.611 | 3.627 | 3.483 | 3.483 | 111,795 | -0.20(-5.41%) |
Sep 18, 2014 | 3.659 | 3.850 | 3.587 | 3.683 | 108,525 | +0.02(+0.65%) |
Sep 17, 2014 | 3.914 | 3.930 | 3.619 | 3.659 | 181,768 | -0.18(-4.77%) |
Sep 16, 2014 | 3.794 | 3.946 | 3.667 | 3.842 | 194,967 | +0.06(+1.47%) |
Sep 15, 2014 | 3.906 | 4.025 | 3.778 | 3.786 | 150,203 | -0.05(-1.25%) |
Sep 12, 2014 | 3.834 | 3.954 | 3.802 | 3.834 | 235,842 | +0.02(+0.42%) |
Sep 11, 2014 | 3.946 | 4.087 | 3.786 | 3.818 | 285,925 | -0.23(-5.71%) |
Sep 10, 2014 | 4.065 | 4.272 | 3.922 | 4.049 | 293,580 | -0.04(-0.97%) |
Sep 09, 2014 | 4.360 | 4.735 | 4.009 | 4.089 | 956,259 | -0.24(-5.52%) |
Sep 08, 2014 | 4.304 | 4.543 | 4.129 | 4.328 | 1,085,289 | -0.06(-1.45%) |
Sep 05, 2014 | 3.954 | 4.504 | 3.842 | 4.392 | 1,309,214 | +0.29(+6.99%) |
Sep 04, 2014 | 4.472 | 4.535 | 4.033 | 4.105 | 1,390,199 | -0.01(-0.19%) |
Sep 03, 2014 | 4.328 | 4.910 | 4.001 | 4.113 | 5,403,802 | +0.60(+17.01%) |
Sep 02, 2014 | 3.276 | 3.762 | 3.164 | 3.515 | 109,349 | +0.25(+7.56%) |
Aug 29, 2014 | 3.228 | 3.268 | 3.268 | 3.268 | 9,409 | +0.06(+1.74%) |
Aug 28, 2014 | 3.069 | 3.220 | 3.069 | 3.212 | 10,829 | +0.00(+0.00%) |
Aug 27, 2014 | 3.268 | 3.268 | 3.204 | 3.212 | 18,793 | +0.03(+1.00%) |
Aug 26, 2014 | 3.109 | 3.180 | 3.141 | 3.180 | 3,889 | +0.04(+1.27%) |
Aug 25, 2014 | 3.164 | 3.209 | 3.141 | 3.141 | 3,367 | +0.01(+0.25%) |
Aug 22, 2014 | 3.140 | 3.141 | 3.133 | 3.133 | 3,857 | +0.01(+0.26%) |
Aug 21, 2014 | 3.149 | 3.156 | 3.109 | 3.125 | 7,134 | +0.02(+0.51%) |
Aug 20, 2014 | 3.348 | 3.348 | 3.077 | 3.109 | 5,425 | -0.06(-1.76%) |
Aug 19, 2014 | 3.156 | 3.248 | 3.156 | 3.164 | 11,446 | -0.06(-1.98%) |
Aug 18, 2014 | 3.236 | 3.286 | 3.228 | 3.228 | 9,051 | -0.01(-0.25%) |
Aug 15, 2014 | 3.244 | 3.324 | 3.236 | 3.236 | 51,880 | +0.02(+0.49%) |
Aug 14, 2014 | 3.212 | 3.356 | 3.204 | 3.220 | 8,280 | -0.03(-0.98%) |
Aug 13, 2014 | 3.236 | 3.340 | 3.228 | 3.252 | 45,979 | -0.02(-0.73%) |
Aug 12, 2014 | 3.308 | 3.276 | 3.244 | 3.276 | 24,094 | +0.00(+0.00%) |
Aug 11, 2014 | 3.244 | 3.308 | 3.243 | 3.276 | 2,812 | +0.02(+0.74%) |
Aug 08, 2014 | 3.228 | 3.268 | 3.228 | 3.252 | 28,307 | +0.06(+1.75%) |
Aug 07, 2014 | 3.268 | 3.308 | 3.196 | 3.196 | 10,505 | -0.08(-2.43%) |
Aug 06, 2014 | 3.204 | 3.276 | 3.204 | 3.276 | 1,938 | +0.16(+5.12%) |
Aug 05, 2014 | 3.332 | 3.344 | 3.101 | 3.117 | 22,565 | -0.25(-7.35%) |
Aug 04, 2014 | 3.428 | 3.428 | 3.308 | 3.364 | 47,390 | +0.10(+2.93%) |
Aug 01, 2014 | 3.292 | 3.292 | 3.196 | 3.268 | 10,663 | +0.04(+1.23%) |
Jul 31, 2014 | 3.316 | 3.316 | 3.228 | 3.228 | 37,890 | -0.03(-0.98%) |
Jul 30, 2014 | 2.949 | 3.420 | 2.949 | 3.260 | 146,366 | +0.28(+9.36%) |
Jul 29, 2014 | 2.981 | 2.981 | 2.981 | 2.981 | 1,105 | -0.00(-0.00%) |
Jul 28, 2014 | 2.981 | 2.985 | 2.981 | 2.981 | 1,844 | +0.00(+0.00%) |
Jul 25, 2014 | 3.053 | 3.061 | 2.981 | 2.981 | 20,510 | +0.00(+0.00%) |
Jul 24, 2014 | 3.013 | 3.029 | 2.981 | 2.981 | 5,018 | -0.01(-0.29%) |
Jul 23, 2014 | 3.021 | 3.069 | 2.989 | 2.990 | 16,159 | -0.04(-1.29%) |
Jul 22, 2014 | 3.029 | 3.069 | 2.909 | 3.029 | 22,388 | +0.10(+3.26%) |
Jul 21, 2014 | 2.989 | 3.037 | 2.933 | 2.933 | 28,874 | +0.00(+0.00%) |
Jul 18, 2014 | 2.758 | 3.005 | 2.758 | 2.933 | 42,257 | +0.17(+6.05%) |
Jul 17, 2014 | 2.790 | 2.798 | 2.742 | 2.766 | 4,126 | +0.03(+1.17%) |
Jul 16, 2014 | 2.790 | 2.838 | 2.686 | 2.734 | 28,470 | -0.06(-2.00%) |
Jul 15, 2014 | 2.878 | 2.878 | 2.790 | 2.790 | 2,509 | -0.10(-3.58%) |
Jul 14, 2014 | 2.838 | 2.933 | 2.806 | 2.893 | 9,714 | -0.01(-0.27%) |
Jul 11, 2014 | 2.909 | 2.909 | 2.854 | 2.901 | 3,845 | -0.02(-0.52%) |
Jul 10, 2014 | 2.885 | 2.917 | 2.798 | 2.917 | 3,899 | -0.03(-1.10%) |
Jul 09, 2014 | 2.989 | 2.989 | 2.949 | 2.949 | 909 | +0.00(+0.11%) |
Jul 07, 2014 | 2.806 | 2.946 | 2.946 | 2.946 | 1,003 | +0.01(+0.35%) |
Jul 03, 2014 | 2.878 | 2.936 | 2.936 | 2.936 | 17,563 | +0.04(+1.46%) |
Jul 02, 2014 | 2.854 | 2.991 | 2.854 | 2.893 | 8,622 | -0.09(-3.17%) |
Jul 01, 2014 | 2.988 | 2.988 | 2.988 | 2.988 | 376 | -0.04(-1.40%) |
Jun 30, 2014 | 2.909 | 3.031 | 2.901 | 3.031 | 2,856 | +0.07(+2.48%) |
Jun 27, 2014 | 3.005 | 3.005 | 2.925 | 2.957 | 1,078 | -0.10(-3.23%) |
Jun 26, 2014 | 3.085 | 3.085 | 2.957 | 3.056 | 908 | -0.02(-0.60%) |
Jun 25, 2014 | 3.085 | 3.085 | 2.963 | 3.075 | 1,254 | -0.04(-1.35%) |
Jun 24, 2014 | 2.995 | 3.117 | 2.995 | 3.117 | 2,569 | +0.00(+0.00%) |
Jun 23, 2014 | 3.149 | 3.149 | 3.017 | 3.117 | 1,322 | +0.10(+3.44%) |
Jun 20, 2014 | 3.013 | 3.029 | 2.870 | 3.013 | 11,455 | -0.07(-2.40%) |
Jun 19, 2014 | 3.077 | 3.087 | 2.989 | 3.087 | 5,168 | -0.08(-2.44%) |
Jun 18, 2014 | 3.180 | 3.180 | 2.941 | 3.164 | 2,766 | -0.09(-2.70%) |
Jun 17, 2014 | 2.965 | 3.252 | 2.878 | 3.252 | 6,649 | +0.33(+11.17%) |
Jun 16, 2014 | 3.029 | 3.029 | 2.885 | 2.925 | 2,258 | -0.14(-4.68%) |
Jun 13, 2014 | 2.917 | 3.109 | 2.917 | 3.069 | 18,157 | +0.20(+6.94%) |
Jun 12, 2014 | 2.862 | 2.870 | 2.846 | 2.870 | 11,564 | -0.02(-0.83%) |
Jun 11, 2014 | 2.917 | 2.917 | 2.893 | 2.893 | 2,974 | +0.02(+0.84%) |
Jun 10, 2014 | 2.870 | 3.069 | 2.830 | 2.869 | 25,567 | -0.00(-0.00%) |
Jun 09, 2014 | 2.949 | 2.949 | 2.870 | 2.870 | 22,447 | -0.09(-2.96%) |
Jun 06, 2014 | 2.957 | 2.959 | 2.957 | 2.957 | 3,781 | -0.03(-1.07%) |
Jun 04, 2014 | 2.989 | 2.989 | 2.989 | 2.989 | 0 | +0.11(+3.88%) |
Jun 03, 2014 | 2.941 | 3.029 | 2.870 | 2.878 | 13,603 | +0.01(+0.28%) |