Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 4.700 | 4.700 | 4.680 | 4.690 | 14,085 | -0.01(-0.21%) |
Mar 30, 2015 | 4.680 | 4.750 | 4.600 | 4.700 | 25,279 | +0.02(+0.43%) |
Mar 27, 2015 | 4.610 | 4.780 | 4.470 | 4.680 | 40,726 | +0.07(+1.50%) |
Mar 26, 2015 | 4.670 | 4.690 | 4.610 | 4.611 | 17,021 | -0.04(-0.84%) |
Mar 25, 2015 | 4.700 | 4.789 | 4.650 | 4.650 | 10,733 | -0.09(-1.92%) |
Mar 24, 2015 | 4.570 | 4.780 | 4.570 | 4.741 | 23,728 | +0.24(+5.36%) |
Mar 23, 2015 | 4.600 | 4.670 | 4.500 | 4.500 | 32,088 | -0.06(-1.32%) |
Mar 20, 2015 | 4.650 | 4.660 | 4.560 | 4.560 | 113,192 | -0.04(-0.87%) |
Mar 19, 2015 | 4.600 | 4.730 | 4.600 | 4.600 | 28,765 | -0.04(-0.86%) |
Mar 18, 2015 | 4.700 | 4.730 | 4.510 | 4.640 | 18,488 | -0.10(-2.11%) |
Mar 17, 2015 | 4.710 | 4.777 | 4.600 | 4.740 | 22,660 | -0.01(-0.21%) |
Mar 16, 2015 | 4.840 | 4.846 | 4.530 | 4.750 | 27,105 | -0.08(-1.66%) |
Mar 13, 2015 | 4.800 | 4.837 | 4.730 | 4.830 | 21,292 | -0.01(-0.21%) |
Mar 12, 2015 | 4.860 | 4.870 | 4.793 | 4.840 | 20,851 | -0.01(-0.21%) |
Mar 11, 2015 | 4.818 | 4.900 | 4.793 | 4.850 | 82,420 | -0.01(-0.21%) |
Mar 10, 2015 | 4.900 | 4.930 | 4.860 | 4.860 | 31,410 | -0.04(-0.82%) |
Mar 09, 2015 | 4.910 | 4.940 | 4.800 | 4.900 | 47,984 | -0.05(-1.01%) |
Mar 06, 2015 | 4.900 | 4.990 | 4.900 | 4.950 | 36,677 | +0.02(+0.41%) |
Mar 05, 2015 | 4.910 | 5.000 | 4.910 | 4.930 | 41,898 | -0.01(-0.20%) |
Mar 04, 2015 | 4.810 | 4.960 | 4.810 | 4.940 | 35,146 | +0.13(+2.70%) |
Mar 03, 2015 | 4.800 | 4.880 | 4.800 | 4.810 | 13,619 | -0.02(-0.41%) |
Mar 02, 2015 | 4.880 | 4.920 | 4.754 | 4.830 | 66,232 | -0.04(-0.82%) |
Feb 27, 2015 | 4.770 | 4.870 | 4.740 | 4.870 | 83,040 | +0.11(+2.31%) |
Feb 26, 2015 | 4.640 | 4.770 | 4.630 | 4.760 | 83,323 | +0.12(+2.59%) |
Feb 25, 2015 | 4.730 | 4.760 | 4.550 | 4.640 | 51,063 | -0.07(-1.49%) |
Feb 24, 2015 | 4.714 | 4.770 | 4.700 | 4.710 | 39,129 | -0.06(-1.26%) |
Feb 23, 2015 | 4.740 | 4.790 | 4.700 | 4.770 | 36,800 | +0.06(+1.27%) |
Feb 20, 2015 | 4.690 | 4.800 | 4.620 | 4.710 | 141,305 | +0.12(+2.61%) |
Feb 19, 2015 | 4.550 | 4.670 | 4.520 | 4.590 | 42,655 | +0.01(+0.22%) |
Feb 18, 2015 | 4.600 | 4.690 | 4.550 | 4.580 | 77,259 | -0.04(-0.87%) |
Feb 17, 2015 | 4.590 | 4.640 | 4.510 | 4.620 | 86,406 | +0.09(+1.99%) |
Feb 13, 2015 | 4.510 | 4.530 | 4.530 | 4.530 | 32,700 | +0.05(+1.12%) |
Feb 12, 2015 | 4.500 | 4.630 | 4.460 | 4.480 | 102,381 | +0.02(+0.45%) |
Feb 11, 2015 | 4.490 | 4.600 | 4.400 | 4.460 | 128,323 | -0.05(-1.11%) |
Feb 10, 2015 | 4.360 | 4.600 | 4.330 | 4.510 | 138,284 | +0.20(+4.64%) |
Feb 09, 2015 | 4.360 | 4.500 | 4.302 | 4.310 | 76,531 | -0.09(-2.05%) |
Feb 06, 2015 | 4.310 | 4.510 | 4.310 | 4.400 | 28,393 | +0.09(+2.09%) |
Feb 05, 2015 | 4.380 | 4.450 | 4.310 | 4.310 | 28,154 | +0.00(+0.00%) |
Feb 04, 2015 | 4.330 | 4.490 | 4.310 | 4.310 | 34,065 | -0.06(-1.37%) |
Feb 03, 2015 | 4.360 | 4.400 | 4.310 | 4.370 | 23,539 | +0.10(+2.34%) |
Feb 02, 2015 | 4.380 | 4.390 | 4.250 | 4.270 | 83,600 | -0.16(-3.61%) |
Jan 30, 2015 | 4.350 | 4.440 | 4.350 | 4.430 | 21,432 | +0.08(+1.84%) |
Jan 29, 2015 | 4.350 | 4.420 | 4.250 | 4.350 | 55,800 | -0.03(-0.68%) |
Jan 28, 2015 | 4.360 | 4.410 | 4.220 | 4.380 | 50,018 | -0.01(-0.23%) |
Jan 27, 2015 | 4.450 | 4.500 | 4.360 | 4.390 | 34,204 | -0.10(-2.23%) |
Jan 26, 2015 | 4.400 | 4.510 | 4.290 | 4.490 | 53,281 | +0.09(+2.05%) |
Jan 23, 2015 | 4.400 | 4.470 | 4.360 | 4.400 | 19,609 | -0.08(-1.79%) |
Jan 22, 2015 | 4.350 | 4.600 | 4.350 | 4.480 | 65,528 | +0.08(+1.71%) |
Jan 21, 2015 | 4.500 | 4.670 | 4.270 | 4.405 | 326,335 | -0.13(-2.77%) |
Jan 20, 2015 | 4.430 | 4.580 | 4.330 | 4.530 | 28,546 | +0.01(+0.22%) |
Jan 16, 2015 | 4.470 | 4.600 | 4.430 | 4.520 | 81,920 | +0.04(+0.89%) |
Jan 15, 2015 | 4.450 | 4.540 | 4.406 | 4.480 | 31,794 | -0.02(-0.44%) |
Jan 14, 2015 | 4.250 | 4.577 | 4.250 | 4.500 | 98,200 | +0.22(+5.14%) |
Jan 13, 2015 | 4.280 | 4.380 | 4.260 | 4.280 | 38,536 | +0.01(+0.23%) |
Jan 12, 2015 | 4.400 | 4.450 | 4.250 | 4.270 | 61,078 | -0.14(-3.17%) |
Jan 09, 2015 | 4.480 | 4.520 | 4.384 | 4.410 | 31,068 | -0.07(-1.56%) |
Jan 08, 2015 | 4.440 | 4.520 | 4.435 | 4.480 | 34,078 | +0.06(+1.36%) |
Jan 07, 2015 | 4.440 | 4.450 | 4.330 | 4.420 | 42,357 | -0.02(-0.45%) |
Jan 06, 2015 | 4.560 | 4.580 | 4.360 | 4.440 | 45,673 | -0.13(-2.84%) |
Jan 05, 2015 | 4.580 | 4.620 | 4.550 | 4.570 | 96,048 | +0.05(+1.11%) |
Jan 02, 2015 | 4.530 | 4.590 | 4.480 | 4.520 | 35,635 | -0.03(-0.66%) |
Dec 31, 2014 | 4.580 | 4.550 | 4.550 | 4.550 | 48,700 | +0.01(+0.22%) |
Dec 30, 2014 | 4.500 | 4.570 | 4.430 | 4.540 | 19,081 | +0.04(+0.89%) |
Dec 29, 2014 | 4.400 | 4.580 | 4.365 | 4.500 | 64,265 | +0.07(+1.58%) |
Dec 26, 2014 | 4.460 | 4.560 | 4.410 | 4.430 | 31,722 | -0.06(-1.34%) |
Dec 24, 2014 | 4.490 | 4.490 | 4.490 | 4.490 | 5,100 | +0.02(+0.53%) |
Dec 23, 2014 | 4.440 | 4.580 | 4.420 | 4.466 | 37,056 | +0.05(+1.05%) |
Dec 22, 2014 | 4.410 | 4.550 | 4.340 | 4.420 | 55,361 | +0.01(+0.23%) |
Dec 19, 2014 | 4.400 | 4.500 | 4.330 | 4.410 | 34,881 | +0.01(+0.23%) |
Dec 18, 2014 | 4.351 | 4.500 | 4.351 | 4.400 | 29,089 | +0.04(+0.92%) |
Dec 17, 2014 | 4.330 | 4.495 | 4.330 | 4.360 | 22,771 | +0.02(+0.46%) |
Dec 16, 2014 | 4.420 | 4.440 | 4.280 | 4.340 | 76,981 | -0.07(-1.59%) |
Dec 15, 2014 | 4.460 | 4.680 | 4.400 | 4.410 | 203,152 | -0.06(-1.34%) |
Dec 12, 2014 | 4.420 | 4.490 | 4.370 | 4.470 | 35,584 | +0.05(+1.13%) |
Dec 11, 2014 | 4.450 | 4.520 | 4.420 | 4.420 | 39,912 | -0.05(-1.12%) |
Dec 10, 2014 | 4.500 | 4.520 | 4.460 | 4.470 | 30,726 | -0.04(-0.89%) |
Dec 09, 2014 | 4.440 | 4.520 | 4.280 | 4.510 | 94,094 | +0.04(+0.89%) |
Dec 08, 2014 | 4.540 | 4.540 | 4.440 | 4.470 | 134,936 | -0.05(-1.11%) |
Dec 05, 2014 | 4.370 | 4.570 | 4.310 | 4.520 | 356,871 | +0.17(+4.03%) |
Dec 04, 2014 | 4.210 | 4.370 | 4.200 | 4.345 | 102,918 | +0.17(+3.95%) |
Dec 03, 2014 | 4.140 | 4.230 | 4.125 | 4.180 | 65,559 | +0.04(+0.89%) |
Dec 02, 2014 | 4.160 | 4.210 | 4.143 | 4.143 | 38,641 | -0.04(-0.88%) |
Dec 01, 2014 | 4.150 | 4.190 | 4.100 | 4.180 | 106,790 | +0.03(+0.72%) |
Nov 28, 2014 | 4.110 | 4.150 | 4.110 | 4.150 | 14,250 | +0.03(+0.73%) |
Nov 26, 2014 | 4.170 | 4.120 | 4.120 | 4.120 | 97,100 | -0.05(-1.20%) |
Nov 25, 2014 | 4.150 | 4.200 | 4.120 | 4.170 | 86,402 | +0.01(+0.24%) |
Nov 24, 2014 | 4.180 | 4.300 | 4.100 | 4.160 | 99,351 | -0.01(-0.24%) |
Nov 21, 2014 | 4.180 | 4.230 | 4.100 | 4.170 | 79,134 | -0.01(-0.24%) |
Nov 20, 2014 | 4.260 | 4.280 | 4.100 | 4.180 | 100,513 | -0.04(-0.95%) |
Nov 19, 2014 | 4.280 | 4.350 | 4.210 | 4.220 | 191,235 | -0.10(-2.32%) |
Nov 18, 2014 | 4.290 | 4.410 | 4.236 | 4.320 | 156,161 | +0.02(+0.47%) |
Nov 17, 2014 | 4.230 | 4.370 | 4.200 | 4.300 | 129,661 | +0.07(+1.65%) |
Nov 14, 2014 | 4.080 | 4.360 | 4.030 | 4.230 | 291,950 | +0.34(+8.74%) |
Nov 13, 2014 | 3.900 | 3.900 | 3.810 | 3.890 | 39,860 | -0.01(-0.26%) |
Nov 12, 2014 | 3.900 | 3.900 | 3.805 | 3.900 | 18,016 | +0.00(+0.00%) |
Nov 11, 2014 | 3.900 | 3.949 | 3.780 | 3.900 | 29,433 | +0.00(+0.00%) |
Nov 10, 2014 | 3.820 | 3.900 | 3.780 | 3.900 | 30,701 | +0.03(+0.69%) |
Nov 07, 2014 | 3.890 | 3.900 | 3.740 | 3.873 | 31,503 | +0.13(+3.56%) |
Nov 06, 2014 | 3.810 | 3.950 | 3.720 | 3.740 | 8,016 | -0.13(-3.36%) |
Nov 05, 2014 | 3.850 | 3.900 | 3.720 | 3.870 | 18,224 | +0.15(+4.03%) |
Nov 04, 2014 | 3.870 | 3.870 | 3.720 | 3.720 | 4,170 | -0.11(-2.87%) |
Nov 03, 2014 | 3.890 | 3.890 | 3.780 | 3.830 | 6,740 | -0.08(-2.05%) |
Oct 31, 2014 | 3.910 | 3.960 | 3.880 | 3.910 | 12,683 | +0.02(+0.51%) |
Oct 30, 2014 | 3.810 | 3.900 | 3.810 | 3.890 | 551 | +0.04(+1.04%) |
Oct 29, 2014 | 3.850 | 3.910 | 3.630 | 3.850 | 14,691 | +0.00(+0.00%) |
Oct 28, 2014 | 3.840 | 3.940 | 3.830 | 3.850 | 11,808 | +0.05(+1.32%) |
Oct 27, 2014 | 3.640 | 3.840 | 3.740 | 3.800 | 23,034 | +0.06(+1.60%) |
Oct 24, 2014 | 3.630 | 3.790 | 3.610 | 3.740 | 22,790 | +0.12(+3.31%) |
Oct 23, 2014 | 3.620 | 3.910 | 3.620 | 3.620 | 16,104 | -0.04(-1.09%) |
Oct 22, 2014 | 4.000 | 4.000 | 3.480 | 3.660 | 50,968 | -0.27(-6.87%) |
Oct 21, 2014 | 4.020 | 4.029 | 3.760 | 3.930 | 13,708 | +0.10(+2.61%) |
Oct 20, 2014 | 3.710 | 3.850 | 3.710 | 3.830 | 38,560 | +0.10(+2.68%) |
Oct 17, 2014 | 3.680 | 3.820 | 3.660 | 3.730 | 10,647 | +0.13(+3.61%) |
Oct 16, 2014 | 3.540 | 3.650 | 3.520 | 3.600 | 8,425 | +0.07(+1.87%) |
Oct 15, 2014 | 3.480 | 3.670 | 3.450 | 3.534 | 30,936 | -0.06(-1.56%) |
Oct 14, 2014 | 3.550 | 3.590 | 3.520 | 3.590 | 3,912 | +0.09(+2.57%) |
Oct 13, 2014 | 3.640 | 3.900 | 3.500 | 3.500 | 44,124 | -0.18(-4.89%) |
Oct 10, 2014 | 3.700 | 3.790 | 3.600 | 3.680 | 9,944 | -0.05(-1.34%) |
Oct 09, 2014 | 3.830 | 3.880 | 3.710 | 3.730 | 27,707 | -0.13(-3.37%) |
Oct 08, 2014 | 3.880 | 3.880 | 3.780 | 3.860 | 2,572 | +0.01(+0.39%) |
Oct 07, 2014 | 3.760 | 3.860 | 3.760 | 3.845 | 19,974 | +0.10(+2.53%) |
Oct 06, 2014 | 3.760 | 3.830 | 3.720 | 3.750 | 12,500 | -0.02(-0.53%) |
Oct 03, 2014 | 3.730 | 3.790 | 3.715 | 3.770 | 27,406 | +0.03(+0.80%) |
Oct 02, 2014 | 3.750 | 3.820 | 3.710 | 3.740 | 15,458 | -0.01(-0.27%) |
Oct 01, 2014 | 3.880 | 3.900 | 3.730 | 3.750 | 64,750 | -0.16(-4.09%) |
Sep 30, 2014 | 3.820 | 3.950 | 3.700 | 3.910 | 60,787 | +0.07(+1.82%) |
Sep 29, 2014 | 3.870 | 3.910 | 3.800 | 3.840 | 11,023 | -0.09(-2.29%) |
Sep 26, 2014 | 3.840 | 3.970 | 3.799 | 3.930 | 10,985 | +0.12(+3.15%) |
Sep 25, 2014 | 3.940 | 3.940 | 3.700 | 3.810 | 45,794 | -0.12(-3.05%) |
Sep 24, 2014 | 4.005 | 4.005 | 3.900 | 3.930 | 15,368 | -0.06(-1.50%) |
Sep 23, 2014 | 4.010 | 4.010 | 3.940 | 3.990 | 8,639 | -0.02(-0.50%) |
Sep 22, 2014 | 4.080 | 4.080 | 3.950 | 4.010 | 53,526 | -0.02(-0.50%) |
Sep 19, 2014 | 4.070 | 4.079 | 3.880 | 4.030 | 94,250 | -0.02(-0.49%) |
Sep 18, 2014 | 3.970 | 4.070 | 3.930 | 4.050 | 67,632 | +0.07(+1.76%) |
Sep 17, 2014 | 4.080 | 4.080 | 3.950 | 3.980 | 95,305 | -0.04(-1.00%) |
Sep 16, 2014 | 3.900 | 4.070 | 3.860 | 4.020 | 106,380 | +0.07(+1.77%) |
Sep 15, 2014 | 3.910 | 4.040 | 3.890 | 3.950 | 79,075 | +0.01(+0.25%) |
Sep 12, 2014 | 3.870 | 3.970 | 3.870 | 3.940 | 39,380 | +0.05(+1.29%) |
Sep 11, 2014 | 3.990 | 4.090 | 3.820 | 3.890 | 43,934 | -0.18(-4.42%) |
Sep 10, 2014 | 4.140 | 4.140 | 4.010 | 4.070 | 60,010 | -0.06(-1.45%) |
Sep 09, 2014 | 4.090 | 4.205 | 3.990 | 4.130 | 99,269 | +0.04(+0.98%) |
Sep 08, 2014 | 4.030 | 4.140 | 4.025 | 4.090 | 144,152 | +0.08(+2.07%) |
Sep 05, 2014 | 3.720 | 4.030 | 3.720 | 4.007 | 134,935 | +0.22(+5.73%) |
Sep 04, 2014 | 3.670 | 3.810 | 3.600 | 3.790 | 54,574 | +0.05(+1.34%) |
Sep 03, 2014 | 3.730 | 3.770 | 3.660 | 3.740 | 96,073 | +0.02(+0.54%) |
Sep 02, 2014 | 3.810 | 3.810 | 3.650 | 3.720 | 55,471 | -0.07(-1.85%) |
Aug 29, 2014 | 3.700 | 3.790 | 3.790 | 3.790 | 22,500 | +0.09(+2.43%) |
Aug 28, 2014 | 3.700 | 3.800 | 3.700 | 3.700 | 18,295 | -0.04(-1.13%) |
Aug 27, 2014 | 3.730 | 3.800 | 3.520 | 3.742 | 57,644 | +0.04(+1.15%) |
Aug 26, 2014 | 3.680 | 3.840 | 3.580 | 3.700 | 67,867 | +0.05(+1.37%) |
Aug 25, 2014 | 3.500 | 3.700 | 3.640 | 3.650 | 16,559 | +0.01(+0.27%) |
Aug 22, 2014 | 3.600 | 3.690 | 3.700 | 3.640 | 29,383 | -0.06(-1.62%) |
Aug 21, 2014 | 3.670 | 3.750 | 3.660 | 3.700 | 56,036 | -0.06(-1.70%) |
Aug 20, 2014 | 3.560 | 3.830 | 3.550 | 3.764 | 164,435 | +0.14(+3.98%) |
Aug 19, 2014 | 3.650 | 3.670 | 3.620 | 3.620 | 11,355 | +0.01(+0.28%) |
Aug 18, 2014 | 3.650 | 3.720 | 3.520 | 3.610 | 85,287 | -0.06(-1.63%) |
Aug 15, 2014 | 3.250 | 3.680 | 3.250 | 3.670 | 154,265 | +0.48(+15.05%) |
Aug 14, 2014 | 3.080 | 3.190 | 3.030 | 3.190 | 4,031 | +0.14(+4.59%) |
Aug 13, 2014 | 3.100 | 3.100 | 3.040 | 3.050 | 2,251 | +0.00(+0.00%) |
Aug 12, 2014 | 2.980 | 3.180 | 2.980 | 3.050 | 5,884 | +0.07(+2.35%) |
Aug 11, 2014 | 2.910 | 3.160 | 2.900 | 2.980 | 33,533 | +0.07(+2.41%) |
Aug 08, 2014 | 2.831 | 3.060 | 2.820 | 2.910 | 41,381 | +0.07(+2.46%) |
Aug 07, 2014 | 2.970 | 2.980 | 2.836 | 2.840 | 32,777 | -0.09(-3.07%) |
Aug 06, 2014 | 3.120 | 3.120 | 2.920 | 2.930 | 1,207 | -0.09(-2.98%) |
Aug 05, 2014 | 3.010 | 3.060 | 3.010 | 3.020 | 5,956 | +0.01(+0.33%) |
Aug 04, 2014 | 3.020 | 3.150 | 3.010 | 3.010 | 16,222 | -0.01(-0.33%) |
Aug 01, 2014 | 3.170 | 3.170 | 3.010 | 3.020 | 4,077 | -0.16(-5.03%) |
Jul 31, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 309 | +0.09(+2.91%) |
Jul 30, 2014 | 3.060 | 3.160 | 3.020 | 3.090 | 4,427 | -0.06(-1.90%) |
Jul 29, 2014 | 3.170 | 3.170 | 3.090 | 3.150 | 8,680 | -0.02(-0.63%) |
Jul 28, 2014 | 3.050 | 3.200 | 3.050 | 3.170 | 88,346 | +0.06(+1.93%) |
Jul 25, 2014 | 3.100 | 3.190 | 3.040 | 3.110 | 16,141 | +0.01(+0.32%) |
Jul 24, 2014 | 3.150 | 3.150 | 3.060 | 3.100 | 30,083 | -0.06(-1.90%) |
Jul 23, 2014 | 3.140 | 3.190 | 3.050 | 3.160 | 13,100 | +0.09(+2.93%) |
Jul 22, 2014 | 3.138 | 3.190 | 3.050 | 3.070 | 28,840 | +0.02(+0.66%) |
Jul 21, 2014 | 3.050 | 3.150 | 3.050 | 3.050 | 49,218 | +0.00(+0.00%) |
Jul 18, 2014 | 3.050 | 3.200 | 3.050 | 3.050 | 19,074 | -0.05(-1.61%) |
Jul 17, 2014 | 3.110 | 3.146 | 3.020 | 3.100 | 9,603 | +0.00(+0.00%) |
Jul 16, 2014 | 3.200 | 3.260 | 3.071 | 3.100 | 23,574 | -0.14(-4.32%) |
Jul 15, 2014 | 3.200 | 3.270 | 3.200 | 3.240 | 4,932 | -0.01(-0.31%) |
Jul 14, 2014 | 3.230 | 3.279 | 3.200 | 3.250 | 3,671 | -0.01(-0.18%) |
Jul 11, 2014 | 3.276 | 3.370 | 3.200 | 3.256 | 1,541 | +0.05(+1.43%) |
Jul 10, 2014 | 3.210 | 3.250 | 3.160 | 3.210 | 1,989 | -0.07(-2.13%) |
Jul 09, 2014 | 3.300 | 3.350 | 3.250 | 3.280 | 15,368 | -0.06(-1.80%) |
Jul 08, 2014 | 3.290 | 3.350 | 3.250 | 3.340 | 12,028 | +0.08(+2.45%) |
Jul 07, 2014 | 3.280 | 3.320 | 3.250 | 3.260 | 4,231 | -0.06(-1.81%) |
Jul 03, 2014 | 3.220 | 3.320 | 3.320 | 3.320 | 6,400 | +0.07(+2.15%) |
Jul 02, 2014 | 3.200 | 3.280 | 3.150 | 3.250 | 47,943 | +0.04(+1.25%) |
Jul 01, 2014 | 3.220 | 3.280 | 3.200 | 3.210 | 4,145 | +0.01(+0.31%) |
Jun 30, 2014 | 3.220 | 3.360 | 3.200 | 3.200 | 7,897 | +0.02(+0.63%) |
Jun 27, 2014 | 3.306 | 3.380 | 3.170 | 3.180 | 40,045 | -0.07(-2.15%) |
Jun 26, 2014 | 3.250 | 3.290 | 3.240 | 3.250 | 13,203 | +0.00(+0.00%) |
Jun 25, 2014 | 3.160 | 3.250 | 3.160 | 3.250 | 5,765 | +0.12(+3.68%) |
Jun 24, 2014 | 3.252 | 3.252 | 3.050 | 3.135 | 20,765 | -0.04(-1.12%) |
Jun 23, 2014 | 3.180 | 3.380 | 3.150 | 3.170 | 13,465 | +0.11(+3.59%) |
Jun 20, 2014 | 3.220 | 3.380 | 3.060 | 3.060 | 10,854 | -0.14(-4.38%) |
Jun 19, 2014 | 3.220 | 3.240 | 3.185 | 3.200 | 19,317 | -0.10(-3.03%) |
Jun 18, 2014 | 3.450 | 3.486 | 3.290 | 3.300 | 29,514 | -0.12(-3.54%) |
Jun 17, 2014 | 3.370 | 3.438 | 3.370 | 3.421 | 2,189 | +0.02(+0.62%) |
Jun 16, 2014 | 3.410 | 3.480 | 3.390 | 3.400 | 5,871 | -0.06(-1.73%) |
Jun 13, 2014 | 3.418 | 3.460 | 3.390 | 3.460 | 3,526 | +0.05(+1.47%) |
Jun 11, 2014 | 3.390 | 3.410 | 3.410 | 3.410 | 101 | -0.03(-0.87%) |
Jun 10, 2014 | 3.420 | 3.500 | 3.400 | 3.440 | 4,294 | -0.05(-1.43%) |
Jun 06, 2014 | 3.390 | 3.490 | 3.390 | 3.490 | 5,331 | +0.10(+2.95%) |
Jun 05, 2014 | 3.310 | 3.480 | 3.310 | 3.390 | 3,347 | +0.02(+0.59%) |
Jun 04, 2014 | 3.320 | 3.494 | 3.320 | 3.370 | 2,433 | -0.11(-3.16%) |
Jun 03, 2014 | 3.450 | 3.490 | 3.301 | 3.480 | 4,068 | +0.06(+1.75%) |
Jun 02, 2014 | 3.500 | 3.500 | 3.330 | 3.420 | 2,514 | -0.05(-1.44%) |
May 30, 2014 | 3.390 | 3.470 | 3.354 | 3.470 | 1,624 | +0.06(+1.76%) |
May 29, 2014 | 3.340 | 3.490 | 3.300 | 3.410 | 9,568 | +0.06(+1.79%) |
May 28, 2014 | 3.372 | 3.372 | 3.300 | 3.350 | 5,515 | -0.02(-0.59%) |
May 27, 2014 | 3.410 | 3.440 | 3.340 | 3.370 | 17,726 | +0.02(+0.60%) |
May 23, 2014 | 3.420 | 3.350 | 3.350 | 3.350 | 35,400 | -0.02(-0.59%) |
May 22, 2014 | 3.340 | 3.440 | 3.280 | 3.370 | 31,916 | +0.06(+1.81%) |
May 21, 2014 | 3.290 | 3.320 | 3.250 | 3.310 | 25,525 | +0.00(+0.00%) |
May 20, 2014 | 3.260 | 3.350 | 3.260 | 3.310 | 10,686 | +0.05(+1.56%) |
May 19, 2014 | 3.250 | 3.310 | 3.250 | 3.259 | 9,900 | -0.00(-0.03%) |
May 16, 2014 | 3.230 | 3.340 | 3.200 | 3.260 | 37,710 | +0.13(+4.19%) |
May 15, 2014 | 3.100 | 3.150 | 3.100 | 3.129 | 7,220 | -0.09(-2.83%) |
May 14, 2014 | 3.115 | 3.220 | 3.100 | 3.220 | 9,744 | +0.09(+2.88%) |
May 13, 2014 | 3.120 | 3.130 | 3.100 | 3.130 | 7,304 | -0.03(-0.95%) |
May 12, 2014 | 3.110 | 3.160 | 3.100 | 3.160 | 7,735 | +0.03(+0.96%) |
May 09, 2014 | 3.120 | 3.150 | 3.100 | 3.130 | 14,537 | -0.01(-0.32%) |
May 08, 2014 | 3.110 | 3.140 | 3.100 | 3.140 | 4,990 | +0.04(+1.29%) |
May 07, 2014 | 3.210 | 3.220 | 3.020 | 3.100 | 9,783 | -0.04(-1.27%) |
May 06, 2014 | 3.120 | 3.200 | 3.120 | 3.140 | 6,052 | +0.02(+0.64%) |
May 05, 2014 | 3.150 | 3.180 | 3.120 | 3.120 | 15,505 | -0.04(-1.27%) |
May 02, 2014 | 3.190 | 3.280 | 3.150 | 3.160 | 5,312 | -0.02(-0.59%) |
May 01, 2014 | 3.150 | 3.280 | 3.120 | 3.179 | 19,965 | -0.01(-0.43%) |
Apr 30, 2014 | 3.160 | 3.230 | 3.130 | 3.192 | 25,112 | -0.01(-0.23%) |
Apr 29, 2014 | 3.130 | 3.220 | 3.120 | 3.200 | 5,153 | +0.00(+0.00%) |
Apr 28, 2014 | 3.310 | 3.310 | 3.130 | 3.200 | 28,190 | -0.07(-2.01%) |
Apr 25, 2014 | 3.300 | 3.390 | 3.220 | 3.266 | 8,715 | -0.11(-3.38%) |
Apr 24, 2014 | 3.350 | 3.380 | 3.250 | 3.380 | 715 | +0.08(+2.42%) |
Apr 23, 2014 | 3.250 | 3.420 | 3.240 | 3.300 | 5,300 | +0.05(+1.54%) |
Apr 22, 2014 | 3.211 | 3.350 | 3.211 | 3.250 | 7,170 | -0.07(-2.11%) |
Apr 21, 2014 | 3.250 | 3.350 | 3.210 | 3.320 | 8,798 | +0.10(+3.10%) |
Apr 17, 2014 | 3.240 | 3.220 | 3.220 | 3.220 | 14,900 | +0.00(+0.00%) |
Apr 16, 2014 | 3.170 | 3.534 | 3.170 | 3.220 | 42,585 | +0.10(+3.21%) |
Apr 15, 2014 | 3.134 | 3.140 | 3.120 | 3.120 | 18,294 | +0.03(+0.97%) |
Apr 14, 2014 | 3.190 | 3.190 | 3.090 | 3.090 | 17,750 | -0.07(-2.22%) |
Apr 11, 2014 | 3.210 | 3.220 | 3.020 | 3.160 | 12,900 | -0.03(-0.94%) |
Apr 10, 2014 | 3.181 | 3.200 | 3.150 | 3.190 | 5,158 | +0.01(+0.31%) |
Apr 09, 2014 | 3.160 | 3.214 | 3.150 | 3.180 | 4,821 | +0.00(+0.00%) |
Apr 08, 2014 | 3.170 | 3.180 | 3.150 | 3.180 | 2,405 | -0.08(-2.45%) |
Apr 07, 2014 | 3.160 | 3.260 | 3.150 | 3.260 | 8,272 | +0.02(+0.62%) |
Apr 04, 2014 | 3.200 | 3.240 | 3.160 | 3.240 | 5,400 | +0.06(+1.89%) |
Apr 03, 2014 | 3.185 | 3.260 | 3.180 | 3.180 | 2,362 | -0.02(-0.63%) |
Apr 02, 2014 | 3.200 | 3.300 | 3.200 | 3.200 | 12,721 | +0.02(+0.63%) |