Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.932 | 3.943 | 3.928 | 3.936 | 253,842 | -0.01(-0.20%) |
Apr 29, 2015 | 3.909 | 3.947 | 3.909 | 3.943 | 514,416 | +0.03(+0.79%) |
Apr 28, 2015 | 3.909 | 3.924 | 3.909 | 3.913 | 290,457 | -0.00(-0.02%) |
Apr 27, 2015 | 3.913 | 3.932 | 3.913 | 3.913 | 201,792 | +0.00(+0.11%) |
Apr 24, 2015 | 3.928 | 3.928 | 3.901 | 3.909 | 306,110 | -0.01(-0.20%) |
Apr 23, 2015 | 3.943 | 3.951 | 3.917 | 3.917 | 593,349 | -0.01(-0.29%) |
Apr 22, 2015 | 3.955 | 3.955 | 3.924 | 3.928 | 342,970 | -0.02(-0.58%) |
Apr 21, 2015 | 3.928 | 3.955 | 3.924 | 3.951 | 649,220 | +0.02(+0.49%) |
Apr 20, 2015 | 3.936 | 3.940 | 3.920 | 3.932 | 315,087 | +0.01(+0.20%) |
Apr 17, 2015 | 3.913 | 3.931 | 3.913 | 3.924 | 467,018 | -0.00(-0.10%) |
Apr 16, 2015 | 3.917 | 3.936 | 3.913 | 3.928 | 304,407 | +0.01(+0.20%) |
Apr 15, 2015 | 3.913 | 3.924 | 3.904 | 3.920 | 480,337 | +0.02(+0.39%) |
Apr 14, 2015 | 3.893 | 3.905 | 3.893 | 3.905 | 221,247 | +0.01(+0.20%) |
Apr 13, 2015 | 3.905 | 3.913 | 3.897 | 3.897 | 288,354 | -0.01(-0.20%) |
Apr 10, 2015 | 3.909 | 3.917 | 3.901 | 3.905 | 436,969 | +0.00(+0.00%) |
Apr 09, 2015 | 3.905 | 3.920 | 3.893 | 3.905 | 596,993 | +0.01(+0.30%) |
Apr 08, 2015 | 3.886 | 3.901 | 3.882 | 3.893 | 409,654 | +0.01(+0.20%) |
Apr 07, 2015 | 3.863 | 3.901 | 3.863 | 3.886 | 492,350 | +0.02(+0.49%) |
Apr 06, 2015 | 3.840 | 3.890 | 3.840 | 3.867 | 606,224 | +0.02(+0.40%) |
Apr 02, 2015 | 3.829 | 3.851 | 3.851 | 3.851 | 589,191 | -0.00(-0.10%) |
Apr 01, 2015 | 3.844 | 3.859 | 3.836 | 3.855 | 369,319 | +0.02(+0.60%) |
Mar 31, 2015 | 3.829 | 3.844 | 3.829 | 3.832 | 591,349 | -0.01(-0.20%) |
Mar 30, 2015 | 3.867 | 3.867 | 3.798 | 3.840 | 1,355,513 | -0.03(-0.69%) |
Mar 27, 2015 | 3.844 | 3.874 | 3.840 | 3.867 | 406,706 | +0.02(+0.40%) |
Mar 26, 2015 | 3.840 | 3.855 | 3.840 | 3.851 | 253,276 | -0.00(-0.10%) |
Mar 25, 2015 | 3.836 | 3.859 | 3.836 | 3.855 | 325,943 | +0.02(+0.40%) |
Mar 24, 2015 | 3.836 | 3.844 | 3.829 | 3.840 | 318,115 | -0.01(-0.20%) |
Mar 23, 2015 | 3.859 | 3.886 | 3.829 | 3.848 | 602,431 | -0.01(-0.30%) |
Mar 20, 2015 | 3.863 | 3.871 | 3.844 | 3.859 | 392,536 | +0.00(+0.10%) |
Mar 19, 2015 | 3.840 | 3.871 | 3.840 | 3.855 | 316,198 | +0.01(+0.20%) |
Mar 18, 2015 | 3.836 | 3.855 | 3.802 | 3.848 | 731,930 | +0.02(+0.40%) |
Mar 17, 2015 | 3.874 | 3.874 | 3.832 | 3.832 | 558,775 | -0.04(-1.08%) |
Mar 16, 2015 | 3.893 | 3.893 | 3.874 | 3.874 | 407,579 | -0.01(-0.20%) |
Mar 13, 2015 | 3.893 | 3.897 | 3.874 | 3.882 | 275,405 | -0.01(-0.20%) |
Mar 12, 2015 | 3.871 | 3.893 | 3.871 | 3.890 | 218,710 | +0.02(+0.49%) |
Mar 11, 2015 | 3.905 | 3.908 | 3.863 | 3.871 | 524,170 | -0.04(-0.98%) |
Mar 10, 2015 | 3.920 | 3.920 | 3.905 | 3.909 | 389,028 | -0.01(-0.29%) |
Mar 09, 2015 | 3.882 | 3.928 | 3.882 | 3.920 | 367,156 | +0.03(+0.68%) |
Mar 06, 2015 | 3.882 | 3.897 | 3.867 | 3.894 | 490,625 | -0.01(-0.29%) |
Mar 05, 2015 | 3.863 | 3.909 | 3.863 | 3.905 | 509,679 | +0.03(+0.88%) |
Mar 04, 2015 | 3.860 | 3.878 | 3.856 | 3.871 | 323,617 | +0.00(+0.00%) |
Mar 03, 2015 | 3.863 | 3.878 | 3.844 | 3.871 | 1,871,808 | +0.00(+0.10%) |
Mar 02, 2015 | 3.867 | 3.897 | 3.863 | 3.867 | 589,118 | -0.00(-0.10%) |
Feb 27, 2015 | 3.867 | 3.878 | 3.856 | 3.871 | 394,862 | +0.00(+0.00%) |
Feb 26, 2015 | 3.871 | 3.890 | 3.863 | 3.871 | 597,973 | -0.01(-0.20%) |
Feb 25, 2015 | 3.901 | 3.901 | 3.878 | 3.878 | 408,269 | -0.03(-0.78%) |
Feb 24, 2015 | 3.890 | 3.909 | 3.878 | 3.909 | 463,009 | +0.01(+0.19%) |
Feb 23, 2015 | 3.886 | 3.901 | 3.882 | 3.901 | 370,488 | +0.02(+0.49%) |
Feb 20, 2015 | 3.886 | 3.893 | 3.878 | 3.882 | 133,454 | -0.01(-0.29%) |
Feb 19, 2015 | 3.871 | 3.894 | 3.871 | 3.894 | 281,986 | +0.01(+0.20%) |
Feb 18, 2015 | 3.871 | 3.890 | 3.871 | 3.886 | 275,246 | +0.00(+0.10%) |
Feb 17, 2015 | 3.886 | 3.894 | 3.860 | 3.882 | 609,447 | +0.02(+0.59%) |
Feb 13, 2015 | 3.867 | 3.860 | 3.860 | 3.860 | 243,162 | +0.00(+0.10%) |
Feb 12, 2015 | 3.878 | 3.878 | 3.856 | 3.856 | 454,467 | -0.02(-0.54%) |
Feb 11, 2015 | 3.882 | 3.886 | 3.871 | 3.877 | 217,974 | +0.00(+0.05%) |
Feb 10, 2015 | 3.867 | 3.886 | 3.867 | 3.875 | 307,775 | +0.02(+0.49%) |
Feb 09, 2015 | 3.848 | 3.863 | 3.841 | 3.856 | 355,305 | +0.01(+0.20%) |
Feb 06, 2015 | 3.863 | 3.863 | 3.837 | 3.848 | 593,476 | -0.01(-0.20%) |
Feb 05, 2015 | 3.852 | 3.857 | 3.829 | 3.856 | 424,096 | +0.02(+0.39%) |
Feb 04, 2015 | 3.833 | 3.863 | 3.826 | 3.841 | 474,766 | -0.00(-0.10%) |
Feb 03, 2015 | 3.860 | 3.863 | 3.829 | 3.845 | 681,742 | -0.00(-0.10%) |
Feb 02, 2015 | 3.867 | 3.882 | 3.833 | 3.848 | 513,610 | -0.01(-0.29%) |
Jan 30, 2015 | 3.837 | 3.860 | 3.811 | 3.860 | 728,700 | +0.02(+0.49%) |
Jan 29, 2015 | 3.856 | 3.863 | 3.803 | 3.841 | 682,759 | -0.02(-0.39%) |
Jan 28, 2015 | 3.860 | 3.860 | 3.845 | 3.856 | 452,619 | +0.01(+0.20%) |
Jan 27, 2015 | 3.845 | 3.848 | 3.833 | 3.848 | 394,213 | +0.00(+0.00%) |
Jan 26, 2015 | 3.860 | 3.875 | 3.845 | 3.848 | 764,950 | -0.00(-0.10%) |
Jan 23, 2015 | 3.829 | 3.867 | 3.826 | 3.852 | 632,698 | +0.03(+0.69%) |
Jan 22, 2015 | 3.833 | 3.833 | 3.811 | 3.826 | 562,058 | +0.01(+0.20%) |
Jan 21, 2015 | 3.814 | 3.829 | 3.807 | 3.818 | 1,090,942 | +0.01(+0.30%) |
Jan 20, 2015 | 3.792 | 3.814 | 3.784 | 3.807 | 875,366 | +0.02(+0.60%) |
Jan 16, 2015 | 3.784 | 3.803 | 3.769 | 3.784 | 1,216,656 | +0.01(+0.30%) |
Jan 15, 2015 | 3.769 | 3.773 | 3.739 | 3.773 | 637,592 | +0.02(+0.40%) |
Jan 14, 2015 | 3.751 | 3.758 | 3.724 | 3.758 | 681,077 | -0.02(-0.40%) |
Jan 13, 2015 | 3.739 | 3.773 | 3.728 | 3.773 | 1,672,341 | +0.05(+1.21%) |
Jan 12, 2015 | 3.717 | 3.739 | 3.687 | 3.728 | 1,709,357 | +0.06(+1.54%) |
Jan 09, 2015 | 3.705 | 3.705 | 3.668 | 3.672 | 764,745 | -0.03(-0.81%) |
Jan 08, 2015 | 3.732 | 3.739 | 3.694 | 3.702 | 660,494 | +0.00(+0.00%) |
Jan 07, 2015 | 3.717 | 3.717 | 3.691 | 3.702 | 541,096 | +0.01(+0.30%) |
Jan 06, 2015 | 3.702 | 3.708 | 3.672 | 3.691 | 500,589 | +0.00(+0.00%) |
Jan 05, 2015 | 3.717 | 3.724 | 3.679 | 3.691 | 822,029 | -0.05(-1.39%) |
Jan 02, 2015 | 3.705 | 3.746 | 3.702 | 3.743 | 599,908 | +0.09(+2.34%) |
Dec 31, 2014 | 3.698 | 3.657 | 3.657 | 3.657 | 2,750,963 | -0.05(-1.31%) |
Dec 30, 2014 | 3.717 | 3.721 | 3.691 | 3.705 | 1,182,331 | -0.01(-0.40%) |
Dec 29, 2014 | 3.765 | 3.765 | 3.717 | 3.720 | 1,200,696 | -0.04(-1.19%) |
Dec 26, 2014 | 3.810 | 3.814 | 3.750 | 3.765 | 587,091 | -0.04(-1.17%) |
Dec 24, 2014 | 3.828 | 3.810 | 3.810 | 3.810 | 296,154 | -0.01(-0.15%) |
Dec 23, 2014 | 3.764 | 3.815 | 3.749 | 3.815 | 1,265,206 | +0.06(+1.56%) |
Dec 22, 2014 | 3.771 | 3.779 | 3.731 | 3.757 | 663,101 | -0.01(-0.20%) |
Dec 19, 2014 | 3.768 | 3.797 | 3.764 | 3.764 | 803,625 | -0.01(-0.19%) |
Dec 18, 2014 | 3.735 | 3.771 | 3.716 | 3.771 | 587,855 | +0.06(+1.58%) |
Dec 17, 2014 | 3.665 | 3.713 | 3.664 | 3.713 | 455,789 | +0.06(+1.61%) |
Dec 16, 2014 | 3.687 | 3.694 | 3.639 | 3.654 | 1,002,089 | -0.05(-1.29%) |
Dec 15, 2014 | 3.746 | 3.749 | 3.683 | 3.702 | 668,737 | -0.01(-0.20%) |
Dec 12, 2014 | 3.757 | 3.760 | 3.691 | 3.709 | 1,064,468 | -0.07(-1.94%) |
Dec 11, 2014 | 3.771 | 3.782 | 3.753 | 3.782 | 385,799 | +0.03(+0.68%) |
Dec 10, 2014 | 3.819 | 3.819 | 3.727 | 3.757 | 505,973 | -0.06(-1.63%) |
Dec 09, 2014 | 3.830 | 3.838 | 3.793 | 3.819 | 456,728 | -0.02(-0.48%) |
Dec 08, 2014 | 3.859 | 3.859 | 3.827 | 3.837 | 550,131 | -0.02(-0.57%) |
Dec 05, 2014 | 3.859 | 3.859 | 3.830 | 3.859 | 493,501 | -0.01(-0.38%) |
Dec 04, 2014 | 3.852 | 3.874 | 3.852 | 3.874 | 155,819 | +0.01(+0.38%) |
Dec 03, 2014 | 3.859 | 3.867 | 3.845 | 3.859 | 275,399 | -0.01(-0.38%) |
Dec 02, 2014 | 3.848 | 3.874 | 3.845 | 3.874 | 604,777 | +0.02(+0.47%) |
Dec 01, 2014 | 3.874 | 3.874 | 3.830 | 3.856 | 632,401 | -0.02(-0.56%) |
Nov 28, 2014 | 3.852 | 3.881 | 3.852 | 3.878 | 284,314 | +0.00(+0.00%) |
Nov 26, 2014 | 3.881 | 3.878 | 3.878 | 3.878 | 298,270 | +0.01(+0.19%) |
Nov 25, 2014 | 3.867 | 3.870 | 3.848 | 3.870 | 306,225 | +0.01(+0.19%) |
Nov 24, 2014 | 3.874 | 3.874 | 3.841 | 3.863 | 398,677 | +0.00(+0.09%) |
Nov 21, 2014 | 3.863 | 3.900 | 3.848 | 3.859 | 633,202 | +0.02(+0.57%) |
Nov 20, 2014 | 3.823 | 3.837 | 3.819 | 3.837 | 415,534 | +0.01(+0.38%) |
Nov 19, 2014 | 3.812 | 3.823 | 3.801 | 3.823 | 409,178 | +0.01(+0.19%) |
Nov 18, 2014 | 3.819 | 3.827 | 3.805 | 3.816 | 411,527 | +0.01(+0.19%) |
Nov 17, 2014 | 3.837 | 3.859 | 3.794 | 3.808 | 780,850 | -0.04(-1.04%) |
Nov 14, 2014 | 3.878 | 3.878 | 3.841 | 3.848 | 407,035 | -0.03(-0.66%) |
Nov 13, 2014 | 3.896 | 3.896 | 3.867 | 3.874 | 244,436 | -0.01(-0.37%) |
Nov 12, 2014 | 3.899 | 3.899 | 3.878 | 3.889 | 197,094 | -0.01(-0.37%) |
Nov 11, 2014 | 3.899 | 3.903 | 3.889 | 3.903 | 366,290 | +0.01(+0.19%) |
Nov 10, 2014 | 3.907 | 3.918 | 3.885 | 3.896 | 357,273 | +0.00(+0.09%) |
Nov 07, 2014 | 3.892 | 3.899 | 3.885 | 3.892 | 260,416 | +0.01(+0.19%) |
Nov 06, 2014 | 3.896 | 3.903 | 3.874 | 3.885 | 309,445 | +0.00(+0.00%) |
Nov 05, 2014 | 3.903 | 3.925 | 3.878 | 3.885 | 452,263 | -0.01(-0.28%) |
Nov 04, 2014 | 3.845 | 3.896 | 3.845 | 3.896 | 528,244 | +0.04(+1.03%) |
Nov 03, 2014 | 3.852 | 3.863 | 3.845 | 3.856 | 440,566 | +0.01(+0.38%) |
Oct 31, 2014 | 3.845 | 3.845 | 3.816 | 3.842 | 294,967 | +0.03(+0.66%) |
Oct 30, 2014 | 3.838 | 3.842 | 3.798 | 3.816 | 390,255 | -0.01(-0.19%) |
Oct 29, 2014 | 3.863 | 3.863 | 3.802 | 3.823 | 382,459 | -0.04(-1.03%) |
Oct 28, 2014 | 3.842 | 3.863 | 3.831 | 3.863 | 433,039 | +0.03(+0.75%) |
Oct 27, 2014 | 3.813 | 3.834 | 3.816 | 3.834 | 431,612 | +0.02(+0.47%) |
Oct 24, 2014 | 3.802 | 3.816 | 3.794 | 3.816 | 249,670 | +0.02(+0.57%) |
Oct 23, 2014 | 3.769 | 3.809 | 3.769 | 3.794 | 581,016 | +0.03(+0.67%) |
Oct 22, 2014 | 3.798 | 3.798 | 3.752 | 3.769 | 353,937 | -0.02(-0.48%) |
Oct 21, 2014 | 3.780 | 3.794 | 3.762 | 3.787 | 505,749 | +0.04(+0.96%) |
Oct 20, 2014 | 3.766 | 3.769 | 3.726 | 3.751 | 475,850 | -0.01(-0.29%) |
Oct 17, 2014 | 3.740 | 3.780 | 3.726 | 3.762 | 395,286 | +0.06(+1.56%) |
Oct 16, 2014 | 3.679 | 3.715 | 3.668 | 3.704 | 468,889 | +0.02(+0.59%) |
Oct 15, 2014 | 3.715 | 3.722 | 3.643 | 3.682 | 861,480 | -0.04(-1.07%) |
Oct 14, 2014 | 3.773 | 3.776 | 3.700 | 3.722 | 613,809 | -0.04(-0.96%) |
Oct 13, 2014 | 3.747 | 3.791 | 3.747 | 3.758 | 336,667 | +0.00(+0.00%) |
Oct 10, 2014 | 3.820 | 3.827 | 3.744 | 3.758 | 422,074 | -0.05(-1.33%) |
Oct 09, 2014 | 3.852 | 3.860 | 3.798 | 3.809 | 369,745 | -0.04(-1.03%) |
Oct 08, 2014 | 3.820 | 3.852 | 3.791 | 3.849 | 669,311 | +0.04(+1.04%) |
Oct 07, 2014 | 3.838 | 3.838 | 3.802 | 3.809 | 477,055 | -0.01(-0.38%) |
Oct 06, 2014 | 3.816 | 3.831 | 3.802 | 3.824 | 524,667 | +0.03(+0.76%) |
Oct 03, 2014 | 3.806 | 3.809 | 3.773 | 3.795 | 524,436 | +0.01(+0.19%) |
Oct 02, 2014 | 3.788 | 3.806 | 3.727 | 3.788 | 909,653 | +0.00(+0.00%) |
Oct 01, 2014 | 3.820 | 3.820 | 3.759 | 3.788 | 1,027,403 | +0.01(+0.19%) |
Sep 30, 2014 | 3.633 | 3.802 | 3.626 | 3.781 | 2,808,521 | +0.12(+3.24%) |
Sep 29, 2014 | 3.669 | 3.680 | 3.637 | 3.662 | 4,268,598 | -0.04(-1.07%) |
Sep 26, 2014 | 3.748 | 3.763 | 3.608 | 3.702 | 3,789,827 | -0.13(-3.37%) |
Sep 25, 2014 | 3.842 | 3.845 | 3.813 | 3.831 | 399,063 | -0.00(-0.09%) |
Sep 24, 2014 | 3.831 | 3.852 | 3.831 | 3.834 | 529,884 | -0.01(-0.37%) |
Sep 23, 2014 | 3.870 | 3.888 | 3.820 | 3.849 | 753,556 | -0.03(-0.74%) |
Sep 22, 2014 | 3.881 | 3.885 | 3.867 | 3.877 | 364,397 | +0.00(+0.09%) |
Sep 19, 2014 | 3.870 | 3.877 | 3.856 | 3.874 | 328,001 | +0.01(+0.28%) |
Sep 18, 2014 | 3.877 | 3.877 | 3.852 | 3.863 | 330,043 | -0.00(-0.09%) |
Sep 17, 2014 | 3.842 | 3.874 | 3.842 | 3.867 | 363,274 | +0.04(+1.13%) |
Sep 16, 2014 | 3.827 | 3.831 | 3.813 | 3.824 | 291,076 | +0.01(+0.28%) |
Sep 15, 2014 | 3.849 | 3.860 | 3.813 | 3.813 | 497,301 | -0.03(-0.75%) |
Sep 12, 2014 | 3.881 | 3.888 | 3.831 | 3.842 | 509,796 | -0.04(-1.02%) |
Sep 11, 2014 | 3.888 | 3.888 | 3.870 | 3.881 | 235,345 | -0.01(-0.18%) |
Sep 10, 2014 | 3.885 | 3.903 | 3.877 | 3.888 | 692,248 | +0.01(+0.37%) |
Sep 09, 2014 | 3.895 | 3.899 | 3.874 | 3.874 | 469,544 | -0.02(-0.55%) |
Sep 08, 2014 | 3.874 | 3.902 | 3.874 | 3.895 | 250,682 | +0.01(+0.37%) |
Sep 05, 2014 | 3.881 | 3.888 | 3.870 | 3.881 | 281,747 | +0.01(+0.18%) |
Sep 04, 2014 | 3.895 | 3.902 | 3.867 | 3.874 | 481,568 | -0.01(-0.37%) |
Sep 03, 2014 | 3.881 | 3.902 | 3.863 | 3.888 | 1,026,173 | +0.01(+0.28%) |
Sep 02, 2014 | 3.892 | 3.892 | 3.874 | 3.877 | 592,081 | -0.00(-0.09%) |
Aug 29, 2014 | 3.842 | 3.881 | 3.881 | 3.881 | 482,065 | +0.03(+0.83%) |
Aug 28, 2014 | 3.860 | 3.863 | 3.820 | 3.849 | 644,889 | +0.00(+0.00%) |
Aug 27, 2014 | 3.870 | 3.877 | 3.860 | 3.849 | 1,191,399 | -0.04(-0.92%) |
Aug 26, 2014 | 3.867 | 3.888 | 3.856 | 3.885 | 395,520 | +0.02(+0.65%) |
Aug 25, 2014 | 3.877 | 3.881 | 3.849 | 3.860 | 422,413 | -0.01(-0.18%) |
Aug 22, 2014 | 3.885 | 3.885 | 3.853 | 3.867 | 392,094 | -0.01(-0.28%) |
Aug 21, 2014 | 3.885 | 3.887 | 3.870 | 3.877 | 340,666 | +0.00(+0.00%) |
Aug 20, 2014 | 3.885 | 3.892 | 3.877 | 3.877 | 293,476 | -0.00(-0.09%) |
Aug 19, 2014 | 3.870 | 3.881 | 3.856 | 3.881 | 428,538 | +0.03(+0.83%) |
Aug 18, 2014 | 3.892 | 3.892 | 3.838 | 3.849 | 530,291 | -0.04(-1.01%) |
Aug 15, 2014 | 3.874 | 3.885 | 3.867 | 3.888 | 488,151 | +0.03(+0.74%) |
Aug 14, 2014 | 3.860 | 3.863 | 3.849 | 3.860 | 511,971 | +0.02(+0.56%) |
Aug 13, 2014 | 3.828 | 3.845 | 3.820 | 3.838 | 381,951 | +0.01(+0.28%) |
Aug 12, 2014 | 3.810 | 3.828 | 3.803 | 3.828 | 418,456 | +0.02(+0.47%) |
Aug 11, 2014 | 3.803 | 3.824 | 3.799 | 3.810 | 491,919 | +0.02(+0.66%) |
Aug 08, 2014 | 3.795 | 3.806 | 3.772 | 3.785 | 358,232 | -0.01(-0.38%) |
Aug 07, 2014 | 3.788 | 3.817 | 3.788 | 3.799 | 372,994 | +0.02(+0.57%) |
Aug 06, 2014 | 3.760 | 3.799 | 3.749 | 3.778 | 435,479 | +0.00(+0.09%) |
Aug 05, 2014 | 3.785 | 3.785 | 3.742 | 3.774 | 541,751 | -0.02(-0.65%) |
Aug 04, 2014 | 3.732 | 3.813 | 3.728 | 3.799 | 1,015,723 | +0.06(+1.61%) |
Aug 01, 2014 | 3.696 | 3.739 | 3.689 | 3.739 | 927,434 | +0.02(+0.67%) |
Jul 31, 2014 | 3.817 | 3.817 | 3.700 | 3.714 | 1,560,231 | -0.11(-2.78%) |
Jul 30, 2014 | 3.841 | 3.845 | 3.820 | 3.820 | 425,533 | -0.03(-0.74%) |
Jul 29, 2014 | 3.834 | 3.852 | 3.834 | 3.848 | 425,887 | +0.01(+0.28%) |
Jul 28, 2014 | 3.824 | 3.841 | 3.824 | 3.838 | 470,575 | +0.01(+0.28%) |
Jul 25, 2014 | 3.855 | 3.866 | 3.813 | 3.827 | 461,263 | -0.02(-0.64%) |
Jul 24, 2014 | 3.855 | 3.859 | 3.834 | 3.852 | 397,915 | +0.00(+0.00%) |
Jul 23, 2014 | 3.855 | 3.859 | 3.848 | 3.852 | 357,857 | -0.00(-0.09%) |
Jul 22, 2014 | 3.841 | 3.855 | 3.831 | 3.855 | 331,228 | +0.02(+0.55%) |
Jul 21, 2014 | 3.845 | 3.859 | 3.827 | 3.834 | 279,975 | -0.01(-0.28%) |
Jul 18, 2014 | 3.852 | 3.855 | 3.838 | 3.845 | 294,328 | +0.00(+0.00%) |
Jul 17, 2014 | 3.820 | 3.852 | 3.813 | 3.845 | 346,613 | +0.04(+0.93%) |
Jul 16, 2014 | 3.831 | 3.848 | 3.792 | 3.809 | 744,421 | -0.02(-0.46%) |
Jul 15, 2014 | 3.848 | 3.848 | 3.824 | 3.827 | 479,679 | -0.02(-0.46%) |
Jul 14, 2014 | 3.884 | 3.884 | 3.838 | 3.845 | 486,314 | -0.01(-0.28%) |
Jul 11, 2014 | 3.866 | 3.873 | 3.848 | 3.855 | 498,103 | +0.00(+0.00%) |
Jul 10, 2014 | 3.859 | 3.877 | 3.845 | 3.855 | 386,261 | -0.01(-0.27%) |
Jul 09, 2014 | 3.866 | 3.880 | 3.859 | 3.866 | 432,361 | +0.00(+0.09%) |
Jul 08, 2014 | 3.849 | 3.863 | 3.846 | 3.863 | 500,866 | +0.02(+0.46%) |
Jul 07, 2014 | 3.817 | 3.852 | 3.810 | 3.845 | 542,590 | +0.01(+0.27%) |
Jul 03, 2014 | 3.849 | 3.834 | 3.834 | 3.834 | 1,072,502 | -0.02(-0.46%) |
Jul 02, 2014 | 3.880 | 3.884 | 3.841 | 3.852 | 729,524 | -0.02(-0.63%) |
Jul 01, 2014 | 3.884 | 3.884 | 3.863 | 3.877 | 762,109 | -0.01(-0.18%) |
Jun 30, 2014 | 3.880 | 3.884 | 3.862 | 3.884 | 504,879 | +0.00(+0.00%) |
Jun 27, 2014 | 3.880 | 3.884 | 3.863 | 3.884 | 412,902 | +0.01(+0.18%) |
Jun 26, 2014 | 3.877 | 3.880 | 3.870 | 3.877 | 349,318 | +0.00(+0.09%) |
Jun 25, 2014 | 3.849 | 3.877 | 3.848 | 3.873 | 434,269 | +0.01(+0.36%) |
Jun 24, 2014 | 3.852 | 3.863 | 3.838 | 3.859 | 280,249 | +0.01(+0.27%) |
Jun 23, 2014 | 3.841 | 3.849 | 3.831 | 3.849 | 475,036 | -0.00(-0.09%) |
Jun 20, 2014 | 3.856 | 3.866 | 3.841 | 3.852 | 659,312 | +0.00(+0.00%) |
Jun 19, 2014 | 3.841 | 3.859 | 3.838 | 3.852 | 365,388 | +0.01(+0.37%) |
Jun 18, 2014 | 3.841 | 3.841 | 3.810 | 3.838 | 554,284 | +0.00(+0.09%) |
Jun 17, 2014 | 3.841 | 3.845 | 3.817 | 3.834 | 634,656 | -0.02(-0.55%) |
Jun 16, 2014 | 3.856 | 3.861 | 3.831 | 3.856 | 342,198 | +0.01(+0.27%) |
Jun 13, 2014 | 3.849 | 3.852 | 3.827 | 3.845 | 378,947 | -0.01(-0.27%) |
Jun 12, 2014 | 3.845 | 3.863 | 3.838 | 3.856 | 441,488 | +0.02(+0.46%) |
Jun 11, 2014 | 3.841 | 3.845 | 3.827 | 3.838 | 387,832 | -0.01(-0.27%) |
Jun 10, 2014 | 3.849 | 3.859 | 3.828 | 3.849 | 606,006 | +0.01(+0.27%) |
Jun 06, 2014 | 3.834 | 3.841 | 3.817 | 3.838 | 497,725 | +0.01(+0.18%) |
Jun 05, 2014 | 3.814 | 3.831 | 3.814 | 3.831 | 464,692 | +0.01(+0.18%) |
Jun 04, 2014 | 3.821 | 3.834 | 3.810 | 3.824 | 689,079 | -0.01(-0.27%) |
Jun 03, 2014 | 3.852 | 3.859 | 3.803 | 3.834 | 1,567,099 | -0.02(-0.63%) |
Jun 02, 2014 | 3.845 | 3.859 | 3.841 | 3.859 | 912,071 | +0.02(+0.45%) |
May 30, 2014 | 3.817 | 3.845 | 3.817 | 3.841 | 552,081 | +0.01(+0.36%) |
May 29, 2014 | 3.834 | 3.838 | 3.817 | 3.828 | 583,029 | -0.01(-0.18%) |
May 28, 2014 | 3.814 | 3.834 | 3.800 | 3.834 | 702,949 | +0.04(+1.01%) |
May 27, 2014 | 3.803 | 3.824 | 3.793 | 3.796 | 725,930 | -0.01(-0.18%) |
May 23, 2014 | 3.786 | 3.803 | 3.803 | 3.803 | 627,098 | +0.02(+0.51%) |
May 22, 2014 | 3.772 | 3.789 | 3.772 | 3.784 | 314,937 | +0.01(+0.14%) |
May 21, 2014 | 3.779 | 3.793 | 3.772 | 3.779 | 475,016 | +0.00(+0.09%) |
May 20, 2014 | 3.779 | 3.782 | 3.765 | 3.775 | 418,084 | -0.01(-0.18%) |
May 19, 2014 | 3.772 | 3.782 | 3.765 | 3.782 | 681,907 | +0.02(+0.42%) |
May 16, 2014 | 3.768 | 3.775 | 3.761 | 3.767 | 418,675 | +0.01(+0.23%) |
May 15, 2014 | 3.772 | 3.772 | 3.751 | 3.758 | 577,655 | -0.01(-0.37%) |
May 14, 2014 | 3.740 | 3.779 | 3.740 | 3.772 | 1,078,336 | +0.02(+0.46%) |
May 13, 2014 | 3.751 | 3.754 | 3.726 | 3.754 | 595,786 | +0.00(+0.09%) |
May 12, 2014 | 3.754 | 3.754 | 3.744 | 3.751 | 423,836 | +0.00(+0.00%) |
May 09, 2014 | 3.740 | 3.754 | 3.733 | 3.751 | 381,284 | +0.02(+0.65%) |
May 08, 2014 | 3.733 | 3.747 | 3.726 | 3.726 | 414,068 | +0.00(+0.00%) |
May 07, 2014 | 3.716 | 3.726 | 3.713 | 3.726 | 584,623 | +0.02(+0.47%) |
May 06, 2014 | 3.699 | 3.713 | 3.692 | 3.709 | 752,574 | +0.02(+0.47%) |
May 05, 2014 | 3.688 | 3.695 | 3.685 | 3.692 | 827,779 | +0.01(+0.38%) |
May 02, 2014 | 3.671 | 3.688 | 3.668 | 3.678 | 904,753 | +0.01(+0.28%) |