Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 5.930 | 6.000 | 5.920 | 6.000 | 16,180 | +0.07(+1.18%) |
May 28, 2015 | 6.000 | 6.000 | 5.900 | 5.930 | 17,382 | -0.07(-1.17%) |
May 27, 2015 | 5.860 | 6.000 | 5.850 | 6.000 | 172,509 | +0.11(+1.87%) |
May 26, 2015 | 5.930 | 5.950 | 5.850 | 5.890 | 180,580 | -0.02(-0.34%) |
May 25, 2015 | 5.780 | 5.950 | 5.750 | 5.910 | 20,238 | +0.21(+3.68%) |
May 22, 2015 | 5.610 | 6.000 | 5.610 | 5.700 | 41,664 | +0.14(+2.52%) |
May 21, 2015 | 5.430 | 5.560 | 5.400 | 5.560 | 58,450 | +0.20(+3.73%) |
May 20, 2015 | 5.340 | 5.500 | 5.330 | 5.360 | 16,400 | +0.02(+0.37%) |
May 19, 2015 | 5.330 | 5.340 | 5.310 | 5.340 | 141,990 | +0.07(+1.33%) |
May 15, 2015 | 5.270 | 5.270 | 5.270 | 0 | +0.02(+0.38%) | |
May 14, 2015 | 5.290 | 5.290 | 5.250 | 5.250 | 47,220 | +0.00(+0.00%) |
May 13, 2015 | 5.250 | 5.255 | 5.250 | 5.250 | 25,625 | +0.00(+0.00%) |
May 12, 2015 | 5.280 | 5.320 | 5.250 | 5.250 | 10,000 | +0.00(+0.00%) |
May 11, 2015 | 5.300 | 5.315 | 5.250 | 5.250 | 18,616 | +0.02(+0.38%) |
May 08, 2015 | 5.240 | 5.240 | 5.220 | 5.230 | 2,100 | +0.02(+0.38%) |
May 07, 2015 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.09(-1.70%) |
May 06, 2015 | 5.250 | 5.300 | 5.200 | 5.300 | 57,892 | +0.00(+0.00%) |
May 05, 2015 | 5.320 | 5.320 | 5.250 | 5.300 | 13,569 | +0.05(+0.95%) |
May 04, 2015 | 5.300 | 5.320 | 5.250 | 5.250 | 6,660 | +0.00(+0.00%) |
May 01, 2015 | 5.200 | 5.300 | 5.200 | 5.250 | 60,141 | +0.00(+0.00%) |
Apr 30, 2015 | 5.200 | 5.250 | 5.150 | 5.250 | 11,074 | +0.01(+0.19%) |
Apr 29, 2015 | 5.200 | 5.250 | 5.200 | 5.240 | 11,535 | -0.01(-0.19%) |
Apr 28, 2015 | 5.250 | 5.250 | 5.240 | 5.250 | 1,800 | +0.00(+0.00%) |
Apr 27, 2015 | 5.340 | 5.340 | 5.250 | 5.250 | 5,065 | -0.08(-1.50%) |
Apr 24, 2015 | 5.300 | 5.330 | 5.250 | 5.330 | 50,730 | +0.08(+1.52%) |
Apr 23, 2015 | 5.300 | 5.300 | 5.200 | 5.250 | 5,785 | +0.00(+0.00%) |
Apr 22, 2015 | 5.250 | 5.300 | 5.210 | 5.250 | 75,691 | -0.06(-1.13%) |
Apr 21, 2015 | 5.370 | 5.390 | 5.200 | 5.310 | 46,054 | -0.14(-2.57%) |
Apr 20, 2015 | 5.500 | 5.500 | 5.420 | 5.450 | 22,655 | -0.05(-0.91%) |
Apr 17, 2015 | 5.530 | 5.550 | 5.500 | 5.500 | 5,013 | +0.00(+0.00%) |
Apr 16, 2015 | 5.530 | 5.550 | 5.500 | 5.500 | 208,985 | -0.05(-0.90%) |
Apr 15, 2015 | 5.580 | 5.580 | 5.510 | 5.550 | 3,180 | +0.01(+0.18%) |
Apr 14, 2015 | 5.450 | 5.550 | 5.450 | 5.540 | 28,212 | +0.09(+1.65%) |
Apr 13, 2015 | 5.460 | 5.500 | 5.400 | 5.450 | 11,893 | +0.05(+0.93%) |
Apr 10, 2015 | 5.420 | 5.450 | 5.400 | 5.400 | 9,892 | -0.07(-1.28%) |
Apr 09, 2015 | 5.460 | 5.500 | 5.350 | 5.470 | 44,915 | +0.02(+0.37%) |
Apr 08, 2015 | 5.400 | 5.500 | 5.400 | 5.450 | 20,250 | +0.05(+0.93%) |
Apr 07, 2015 | 5.400 | 5.400 | 5.370 | 5.400 | 12,501 | +0.00(+0.00%) |
Apr 06, 2015 | 5.390 | 5.430 | 5.350 | 5.400 | 10,949 | +0.02(+0.37%) |
Apr 02, 2015 | 5.380 | 5.380 | 5.380 | 0 | +0.03(+0.56%) | |
Apr 01, 2015 | 5.390 | 5.390 | 5.350 | 5.350 | 5,315 | +0.00(+0.00%) |
Mar 31, 2015 | 5.350 | 5.450 | 5.150 | 5.350 | 62,903 | -0.05(-0.93%) |
Mar 30, 2015 | 5.450 | 5.460 | 5.350 | 5.400 | 103,009 | -0.05(-0.92%) |
Mar 27, 2015 | 5.440 | 5.450 | 5.350 | 5.450 | 32,397 | +0.00(+0.00%) |
Mar 26, 2015 | 5.500 | 5.500 | 5.330 | 5.450 | 32,510 | -0.05(-0.91%) |
Mar 25, 2015 | 5.550 | 5.550 | 5.470 | 5.500 | 67,437 | -0.10(-1.79%) |
Mar 24, 2015 | 5.710 | 5.710 | 5.500 | 5.600 | 114,442 | -0.12(-2.10%) |
Mar 23, 2015 | 5.290 | 5.730 | 5.250 | 5.720 | 136,890 | +0.47(+8.95%) |
Mar 20, 2015 | 5.280 | 5.290 | 5.150 | 5.250 | 163,920 | +0.05(+0.96%) |
Mar 19, 2015 | 5.150 | 5.200 | 5.120 | 5.200 | 72,400 | +0.12(+2.36%) |
Mar 18, 2015 | 5.000 | 5.080 | 4.900 | 5.080 | 47,044 | +0.08(+1.60%) |
Mar 17, 2015 | 5.000 | 5.000 | 4.950 | 5.000 | 37,837 | +0.00(+0.00%) |
Mar 16, 2015 | 4.940 | 5.000 | 4.900 | 5.000 | 59,196 | +0.06(+1.21%) |
Mar 13, 2015 | 4.900 | 4.950 | 4.890 | 4.940 | 28,219 | +0.04(+0.82%) |
Mar 12, 2015 | 4.920 | 4.920 | 4.900 | 4.900 | 23,060 | +0.05(+1.03%) |
Mar 11, 2015 | 4.940 | 5.150 | 4.850 | 4.850 | 60,280 | -0.05(-1.02%) |
Mar 10, 2015 | 5.000 | 5.000 | 4.900 | 4.900 | 11,360 | -0.10(-2.00%) |
Mar 09, 2015 | 4.840 | 5.210 | 4.800 | 5.000 | 73,065 | +0.11(+2.25%) |
Mar 06, 2015 | 4.900 | 4.900 | 4.890 | 4.890 | 13,370 | -0.01(-0.20%) |
Mar 05, 2015 | 4.870 | 4.900 | 4.820 | 4.900 | 51,163 | +0.07(+1.45%) |
Mar 04, 2015 | 4.770 | 4.830 | 4.750 | 4.830 | 4,083 | +0.08(+1.68%) |
Mar 03, 2015 | 4.900 | 4.900 | 4.700 | 4.750 | 18,600 | -0.15(-3.06%) |
Mar 02, 2015 | 4.890 | 4.900 | 4.870 | 4.900 | 13,874 | +0.02(+0.41%) |
Feb 27, 2015 | 4.890 | 4.900 | 4.850 | 4.880 | 33,650 | +0.01(+0.21%) |
Feb 26, 2015 | 4.800 | 4.870 | 4.800 | 4.870 | 17,065 | +0.07(+1.46%) |
Feb 25, 2015 | 4.840 | 4.840 | 4.700 | 4.800 | 18,900 | +0.05(+1.05%) |
Feb 24, 2015 | 4.740 | 4.800 | 4.740 | 4.750 | 48,333 | +0.00(+0.00%) |
Feb 23, 2015 | 4.720 | 4.800 | 4.720 | 4.750 | 21,365 | +0.05(+1.06%) |
Feb 20, 2015 | 4.740 | 4.800 | 4.700 | 4.700 | 16,254 | +0.03(+0.64%) |
Feb 19, 2015 | 4.800 | 4.800 | 4.670 | 4.670 | 2,005 | -0.08(-1.68%) |
Feb 18, 2015 | 4.800 | 4.900 | 4.680 | 4.750 | 243,963 | +0.00(+0.00%) |
Feb 17, 2015 | 4.670 | 4.750 | 4.660 | 4.750 | 10,625 | -0.05(-1.04%) |
Feb 13, 2015 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
Feb 12, 2015 | 4.700 | 4.820 | 4.700 | 4.800 | 10,250 | +0.13(+2.78%) |
Feb 11, 2015 | 4.860 | 4.860 | 4.670 | 4.670 | 22,879 | -0.23(-4.69%) |
Feb 10, 2015 | 4.950 | 4.950 | 4.870 | 4.900 | 6,917 | +0.00(+0.00%) |
Feb 09, 2015 | 4.700 | 4.950 | 4.700 | 4.900 | 16,419 | +0.20(+4.26%) |
Feb 06, 2015 | 4.650 | 4.700 | 4.650 | 4.700 | 6,913 | +0.05(+1.08%) |
Feb 05, 2015 | 4.700 | 4.720 | 4.610 | 4.650 | 40,377 | -0.05(-1.06%) |
Feb 04, 2015 | 4.490 | 4.700 | 4.490 | 4.700 | 18,272 | +0.20(+4.44%) |
Feb 03, 2015 | 4.190 | 4.500 | 4.190 | 4.500 | 100,100 | +0.30(+7.14%) |
Feb 02, 2015 | 4.200 | 4.200 | 4.100 | 4.200 | 34,647 | +0.00(+0.00%) |
Jan 30, 2015 | 4.150 | 4.200 | 4.150 | 4.200 | 9,410 | +0.10(+2.44%) |
Jan 29, 2015 | 4.160 | 4.170 | 4.100 | 4.100 | 32,450 | -0.10(-2.38%) |
Jan 28, 2015 | 4.130 | 4.200 | 4.100 | 4.200 | 26,200 | +0.07(+1.69%) |
Jan 27, 2015 | 4.180 | 4.180 | 4.120 | 4.130 | 9,398 | -0.07(-1.67%) |
Jan 26, 2015 | 4.180 | 4.200 | 4.170 | 4.200 | 5,358 | +0.02(+0.48%) |
Jan 23, 2015 | 4.200 | 4.200 | 4.170 | 4.180 | 6,200 | +0.03(+0.72%) |
Jan 22, 2015 | 4.190 | 4.200 | 4.100 | 4.150 | 12,640 | -0.04(-0.95%) |
Jan 21, 2015 | 4.200 | 4.200 | 4.140 | 4.190 | 21,889 | -0.01(-0.24%) |
Jan 20, 2015 | 4.210 | 4.210 | 4.150 | 4.200 | 24,531 | -0.03(-0.71%) |
Jan 19, 2015 | 4.210 | 4.230 | 4.200 | 4.230 | 38,425 | +0.03(+0.71%) |
Jan 16, 2015 | 4.190 | 4.250 | 4.060 | 4.200 | 7,446 | -0.05(-1.18%) |
Jan 15, 2015 | 4.280 | 4.280 | 4.250 | 4.250 | 10,070 | -0.05(-1.16%) |
Jan 14, 2015 | 4.380 | 4.380 | 4.300 | 4.300 | 9,661 | -0.09(-2.05%) |
Jan 13, 2015 | 4.430 | 4.430 | 4.390 | 4.390 | 3,759 | +0.05(+1.15%) |
Jan 12, 2015 | 4.410 | 4.410 | 4.340 | 4.340 | 9,125 | -0.06(-1.36%) |
Jan 09, 2015 | 4.400 | 4.400 | 4.370 | 4.400 | 42,685 | +0.00(+0.00%) |
Jan 08, 2015 | 4.410 | 4.450 | 4.360 | 4.400 | 33,704 | +0.03(+0.69%) |
Jan 07, 2015 | 4.330 | 4.410 | 4.330 | 4.370 | 31,288 | +0.04(+0.92%) |
Jan 06, 2015 | 4.360 | 4.360 | 4.250 | 4.330 | 41,814 | -0.07(-1.59%) |
Jan 05, 2015 | 4.500 | 4.500 | 4.400 | 4.400 | 190,039 | -0.09(-2.00%) |
Jan 02, 2015 | 4.490 | 4.600 | 4.450 | 4.490 | 38,320 | +0.14(+3.22%) |
Dec 31, 2014 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Dec 30, 2014 | 4.300 | 4.380 | 4.300 | 4.350 | 26,335 | +0.10(+2.35%) |
Dec 29, 2014 | 4.440 | 4.500 | 4.250 | 4.250 | 60,218 | +0.05(+1.19%) |
Dec 24, 2014 | 4.200 | 4.200 | 4.200 | 0 | +0.02(+0.48%) | |
Dec 23, 2014 | 4.190 | 4.200 | 4.180 | 4.180 | 19,664 | -0.02(-0.48%) |
Dec 22, 2014 | 4.150 | 4.200 | 4.150 | 4.200 | 11,207 | +0.05(+1.20%) |
Dec 19, 2014 | 4.100 | 4.150 | 4.100 | 4.150 | 6,343 | +0.13(+3.23%) |
Dec 18, 2014 | 4.000 | 4.020 | 3.960 | 4.020 | 9,950 | +0.04(+1.01%) |
Dec 17, 2014 | 3.960 | 3.990 | 3.960 | 3.980 | 3,799 | +0.01(+0.25%) |
Dec 16, 2014 | 3.990 | 4.030 | 3.970 | 3.970 | 6,400 | +0.06(+1.53%) |
Dec 15, 2014 | 3.910 | 3.910 | 3.910 | 3.910 | 2,200 | +0.06(+1.56%) |
Dec 12, 2014 | 3.960 | 3.960 | 3.850 | 3.850 | 3,595 | -0.09(-2.28%) |
Dec 11, 2014 | 3.940 | 3.940 | 3.850 | 3.940 | 2,595 | +0.04(+1.03%) |
Dec 10, 2014 | 4.080 | 4.080 | 3.900 | 3.900 | 15,175 | -0.18(-4.41%) |
Dec 09, 2014 | 4.000 | 4.080 | 4.000 | 4.080 | 7,002 | +0.03(+0.74%) |
Dec 08, 2014 | 4.050 | 4.050 | 4.000 | 4.050 | 12,348 | -0.05(-1.22%) |
Dec 05, 2014 | 4.180 | 4.180 | 4.050 | 4.100 | 18,559 | -0.10(-2.38%) |
Dec 04, 2014 | 4.250 | 4.250 | 4.170 | 4.200 | 10,070 | -0.09(-2.10%) |
Dec 03, 2014 | 4.250 | 4.290 | 4.250 | 4.290 | 96,370 | -0.01(-0.23%) |
Dec 02, 2014 | 4.440 | 4.450 | 4.300 | 4.300 | 6,960 | -0.05(-1.15%) |
Dec 01, 2014 | 4.370 | 4.490 | 4.210 | 4.350 | 22,749 | +0.03(+0.69%) |
Nov 28, 2014 | 4.330 | 4.330 | 4.240 | 4.320 | 4,175 | +0.02(+0.47%) |
Nov 27, 2014 | 4.100 | 4.450 | 4.100 | 4.300 | 41,650 | +0.20(+4.88%) |
Nov 26, 2014 | 4.100 | 4.100 | 4.030 | 4.100 | 35,376 | -0.05(-1.20%) |
Nov 25, 2014 | 4.080 | 4.150 | 4.070 | 4.150 | 11,564 | +0.00(+0.00%) |
Nov 24, 2014 | 4.000 | 4.150 | 3.970 | 4.150 | 41,960 | +0.18(+4.53%) |
Nov 21, 2014 | 3.970 | 4.000 | 3.940 | 3.970 | 29,598 | +0.07(+1.79%) |
Nov 20, 2014 | 3.900 | 3.900 | 3.850 | 3.900 | 15,377 | +0.00(+0.00%) |
Nov 19, 2014 | 3.840 | 3.900 | 3.830 | 3.900 | 117,600 | +0.10(+2.63%) |
Nov 18, 2014 | 3.800 | 3.800 | 3.800 | 3.800 | 500 | +0.00(+0.00%) |
Nov 17, 2014 | 3.800 | 3.800 | 3.750 | 3.800 | 7,800 | -0.05(-1.30%) |
Nov 14, 2014 | 3.880 | 3.880 | 3.780 | 3.850 | 20,568 | +0.05(+1.32%) |
Nov 13, 2014 | 3.700 | 3.810 | 3.700 | 3.800 | 38,250 | +0.15(+4.11%) |
Nov 12, 2014 | 3.550 | 3.650 | 3.550 | 3.650 | 108,400 | -0.02(-0.54%) |
Nov 10, 2014 | 3.670 | 3.670 | 3.670 | 0 | -0.02(-0.54%) | |
Nov 07, 2014 | 3.690 | 3.690 | 3.690 | 3.690 | 700 | +0.01(+0.27%) |
Nov 05, 2014 | 3.680 | 3.680 | 3.680 | 0 | +0.11(+3.08%) | |
Nov 04, 2014 | 3.600 | 3.710 | 3.570 | 3.570 | 5,302 | -0.11(-2.99%) |
Nov 03, 2014 | 3.740 | 3.740 | 3.680 | 3.680 | 6,678 | +0.03(+0.82%) |
Oct 31, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 4,652 | +0.05(+1.39%) |
Oct 30, 2014 | 3.600 | 3.620 | 3.550 | 3.600 | 393,900 | +0.05(+1.41%) |
Oct 29, 2014 | 3.560 | 3.560 | 3.550 | 3.550 | 200 | -0.01(-0.28%) |
Oct 28, 2014 | 3.550 | 3.560 | 3.550 | 3.560 | 1,100 | +0.01(+0.28%) |
Oct 27, 2014 | 3.600 | 3.600 | 3.550 | 3.550 | 6,650 | -0.05(-1.39%) |
Oct 24, 2014 | 3.600 | 3.600 | 3.580 | 3.600 | 7,700 | +0.00(+0.00%) |
Oct 23, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 1,900 | +0.00(+0.00%) |
Oct 21, 2014 | 3.600 | 3.600 | 3.600 | 0 | +0.20(+5.88%) | |
Oct 20, 2014 | 3.450 | 3.600 | 3.400 | 3.400 | 12,695 | -0.05(-1.45%) |
Oct 17, 2014 | 3.450 | 3.350 | 3.450 | 1,894 | +0.10(+2.99%) | |
Oct 16, 2014 | 3.400 | 3.400 | 3.350 | 3.350 | 3,280 | -0.05(-1.47%) |
Oct 15, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 3,090 | -0.05(-1.45%) |
Oct 10, 2014 | 3.450 | 3.450 | 3.450 | 0 | -0.09(-2.54%) | |
Oct 09, 2014 | 3.540 | 3.540 | 3.540 | 3.540 | 100 | +0.04(+1.14%) |
Oct 08, 2014 | 3.650 | 3.650 | 3.380 | 3.500 | 17,176 | -0.14(-3.85%) |
Oct 07, 2014 | 3.450 | 3.650 | 3.350 | 3.640 | 12,598 | +0.14(+4.00%) |
Oct 06, 2014 | 3.540 | 3.540 | 3.450 | 3.500 | 8,800 | +0.02(+0.57%) |
Oct 03, 2014 | 3.470 | 3.480 | 3.470 | 3.480 | 2,740 | +0.02(+0.58%) |
Oct 02, 2014 | 3.520 | 3.520 | 2.820 | 3.460 | 162,950 | -0.14(-3.89%) |
Oct 01, 2014 | 3.650 | 3.690 | 3.550 | 3.600 | 64,621 | -0.05(-1.37%) |
Sep 30, 2014 | 3.650 | 3.650 | 3.650 | 3.650 | 566 | +0.09(+2.53%) |
Sep 29, 2014 | 3.610 | 3.610 | 3.560 | 3.560 | 800 | +0.00(+0.00%) |
Sep 25, 2014 | 3.560 | 3.560 | 3.560 | 0 | -0.04(-1.11%) | |
Sep 24, 2014 | 3.590 | 3.690 | 3.590 | 3.600 | 4,860 | +0.00(+0.00%) |
Sep 23, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 560 | -0.05(-1.37%) |
Sep 22, 2014 | 3.650 | 3.650 | 3.610 | 3.650 | 1,155 | +0.00(+0.00%) |
Sep 19, 2014 | 3.670 | 3.670 | 3.600 | 3.650 | 5,200 | -0.05(-1.35%) |
Sep 18, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 1,000 | +0.03(+0.82%) |
Sep 17, 2014 | 3.670 | 3.670 | 3.670 | 3.670 | 1,550 | +0.04(+1.10%) |
Sep 16, 2014 | 3.630 | 3.630 | 3.630 | 3.630 | 300 | -0.02(-0.55%) |
Sep 15, 2014 | 3.700 | 3.700 | 3.650 | 3.650 | 2,550 | -0.05(-1.35%) |
Sep 12, 2014 | 3.730 | 3.730 | 3.680 | 3.700 | 9,169 | +0.05(+1.37%) |
Sep 11, 2014 | 3.600 | 3.750 | 3.600 | 3.650 | 9,305 | +0.05(+1.39%) |
Sep 09, 2014 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Sep 08, 2014 | 3.620 | 3.620 | 3.600 | 3.600 | 2,400 | -0.02(-0.55%) |
Sep 05, 2014 | 3.590 | 3.620 | 3.590 | 3.620 | 5,700 | +0.04(+1.12%) |
Sep 04, 2014 | 3.580 | 3.580 | 3.580 | 3.580 | 760 | -0.02(-0.56%) |
Sep 03, 2014 | 3.610 | 3.520 | 3.600 | 20,100 | +0.08(+2.27%) | |
Sep 02, 2014 | 3.500 | 3.550 | 3.500 | 3.520 | 14,540 | +0.02(+0.57%) |
Aug 29, 2014 | 3.500 | 3.500 | 3.500 | 0 | +0.10(+2.94%) | |
Aug 28, 2014 | 3.300 | 3.500 | 3.300 | 3.400 | 10,050 | +0.10(+3.03%) |
Aug 27, 2014 | 3.300 | 3.300 | 3.300 | 3.300 | 46,951 | +0.00(+0.00%) |
Aug 26, 2014 | 3.250 | 3.350 | 3.250 | 3.300 | 42,651 | +0.00(+0.00%) |
Aug 25, 2014 | 3.350 | 3.350 | 3.300 | 3.300 | 19,140 | -0.10(-2.94%) |
Aug 22, 2014 | 3.350 | 3.400 | 3.350 | 3.400 | 5,395 | +0.11(+3.34%) |
Aug 21, 2014 | 3.290 | 3.290 | 3.200 | 3.290 | 3,100 | -0.03(-0.90%) |
Aug 20, 2014 | 3.330 | 3.330 | 3.310 | 3.320 | 800 | +0.07(+2.15%) |
Aug 19, 2014 | 3.250 | 3.250 | 3.250 | 3.250 | 1,560 | +0.09(+2.85%) |
Aug 18, 2014 | 3.300 | 3.300 | 3.150 | 3.160 | 8,407 | -0.09(-2.77%) |
Aug 15, 2014 | 3.340 | 3.340 | 3.200 | 3.250 | 36,675 | -0.14(-4.13%) |
Aug 13, 2014 | 3.390 | 0 | -0.01(-0.29%) | |||
Aug 12, 2014 | 3.500 | 3.500 | 3.400 | 3.400 | 7,450 | -0.09(-2.58%) |
Aug 11, 2014 | 3.460 | 3.500 | 3.460 | 3.490 | 5,300 | +0.03(+0.87%) |
Aug 08, 2014 | 3.450 | 3.500 | 3.450 | 3.460 | 9,100 | +0.01(+0.29%) |
Aug 07, 2014 | 3.300 | 3.500 | 3.300 | 3.450 | 23,685 | +0.15(+4.55%) |
Aug 06, 2014 | 3.260 | 3.300 | 3.260 | 3.300 | 7,000 | +0.05(+1.54%) |
Aug 05, 2014 | 3.250 | 3.250 | 3.250 | 3.250 | 10,482 | +0.05(+1.56%) |
Aug 01, 2014 | 3.200 | 3.200 | 3.200 | 0 | -0.06(-1.84%) | |
Jul 31, 2014 | 3.260 | 3.260 | 3.260 | 3.260 | 700 | +0.01(+0.31%) |
Jul 30, 2014 | 3.200 | 3.300 | 3.200 | 3.250 | 5,500 | +0.10(+3.17%) |
Jul 29, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 2,976 | +0.00(+0.00%) |
Jul 28, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 114,733 | +0.00(+0.00%) |
Jul 25, 2014 | 3.150 | 3.150 | 3.150 | 3.150 | 6,500 | +0.00(+0.00%) |
Jul 24, 2014 | 3.140 | 3.150 | 3.080 | 3.150 | 2,500 | -0.04(-1.25%) |
Jul 23, 2014 | 3.160 | 3.190 | 3.150 | 3.190 | 7,400 | -0.06(-1.85%) |
Jul 21, 2014 | 3.250 | 3.250 | 0 | +0.00(+0.00%) | ||
Jul 18, 2014 | 3.230 | 3.250 | 3.210 | 3.250 | 10,300 | +0.08(+2.52%) |
Jul 17, 2014 | 3.160 | 3.250 | 3.160 | 3.170 | 8,700 | -0.03(-0.94%) |
Jul 15, 2014 | 3.200 | 3.200 | 0 | +0.20(+6.67%) | ||
Jul 14, 2014 | 3.080 | 3.100 | 2.950 | 3.000 | 48,539 | -0.15(-4.76%) |
Jul 11, 2014 | 3.250 | 3.250 | 3.150 | 3.150 | 10,400 | -0.10(-3.08%) |
Jul 10, 2014 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
Jul 09, 2014 | 3.320 | 3.350 | 3.300 | 3.300 | 2,500 | -0.10(-2.94%) |
Jul 08, 2014 | 3.350 | 3.400 | 3.250 | 3.400 | 50,900 | -0.05(-1.45%) |
Jul 07, 2014 | 3.405 | 3.450 | 3.405 | 3.450 | 1,100 | +0.05(+1.47%) |
Jul 04, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 5,000 | -0.05(-1.45%) |
Jul 03, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 600 | +0.00(+0.00%) |
Jul 02, 2014 | 3.310 | 3.450 | 3.310 | 3.450 | 5,074 | +0.10(+2.99%) |
Jun 30, 2014 | 3.350 | 3.350 | 3.350 | 0 | -0.04(-1.18%) | |
Jun 27, 2014 | 3.350 | 3.390 | 3.190 | 3.390 | 15,100 | +0.00(+0.00%) |
Jun 26, 2014 | 3.450 | 3.450 | 3.390 | 3.390 | 13,804 | -0.07(-2.02%) |
Jun 25, 2014 | 3.450 | 3.460 | 3.450 | 3.460 | 1,900 | -0.02(-0.57%) |
Jun 24, 2014 | 3.520 | 3.520 | 3.460 | 3.480 | 6,586 | +0.03(+0.87%) |
Jun 23, 2014 | 3.450 | 3.450 | 3.410 | 3.450 | 159,000 | -0.05(-1.43%) |
Jun 20, 2014 | 3.620 | 3.630 | 3.500 | 3.500 | 10,616 | -0.14(-3.85%) |
Jun 19, 2014 | 3.650 | 3.650 | 3.510 | 3.640 | 9,139 | +0.05(+1.39%) |
Jun 17, 2014 | 3.590 | 3.590 | 3.590 | 0 | -0.01(-0.28%) | |
Jun 16, 2014 | 3.600 | 3.600 | 3.560 | 3.600 | 8,140 | +0.01(+0.28%) |
Jun 13, 2014 | 3.590 | 3.590 | 3.590 | 3.590 | 200 | -0.05(-1.37%) |
Jun 12, 2014 | 3.640 | 3.700 | 3.620 | 3.640 | 30,509 | +0.00(+0.00%) |
Jun 11, 2014 | 3.700 | 3.700 | 3.600 | 3.640 | 3,700 | -0.06(-1.62%) |
Jun 10, 2014 | 3.650 | 3.700 | 3.650 | 3.700 | 924 | +0.10(+2.78%) |
Jun 06, 2014 | 3.600 | 3.600 | 3.590 | 3.600 | 839 | +0.01(+0.28%) |
Jun 05, 2014 | 3.570 | 3.590 | 3.510 | 3.590 | 8,400 | +0.02(+0.56%) |
Jun 04, 2014 | 3.550 | 3.570 | 3.550 | 3.570 | 3,900 | +0.00(+0.00%) |
Jun 03, 2014 | 3.530 | 3.570 | 3.500 | 3.570 | 7,800 | +0.09(+2.59%) |