Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.600 | 3.610 | 3.350 | 3.380 | 317,018 | -0.08(-2.31%) |
Apr 29, 2015 | 3.300 | 3.540 | 3.300 | 3.460 | 382,677 | +0.13(+3.90%) |
Apr 28, 2015 | 3.200 | 3.330 | 3.160 | 3.330 | 134,321 | +0.11(+3.42%) |
Apr 27, 2015 | 3.170 | 3.300 | 3.170 | 3.220 | 193,369 | +0.09(+2.88%) |
Apr 24, 2015 | 3.120 | 3.200 | 3.120 | 3.130 | 91,367 | -0.01(-0.32%) |
Apr 23, 2015 | 3.030 | 3.200 | 3.020 | 3.140 | 159,007 | +0.11(+3.63%) |
Apr 22, 2015 | 3.070 | 3.070 | 2.860 | 3.030 | 423,370 | -0.04(-1.30%) |
Apr 21, 2015 | 3.160 | 3.190 | 3.050 | 3.070 | 138,668 | -0.11(-3.46%) |
Apr 20, 2015 | 3.180 | 3.180 | 3.130 | 3.180 | 109,873 | -0.03(-0.93%) |
Apr 17, 2015 | 3.150 | 3.210 | 3.140 | 3.210 | 90,099 | +0.01(+0.31%) |
Apr 16, 2015 | 3.250 | 3.290 | 3.190 | 3.200 | 91,643 | -0.02(-0.62%) |
Apr 15, 2015 | 3.230 | 3.280 | 3.210 | 3.220 | 63,726 | -0.03(-0.92%) |
Apr 14, 2015 | 3.260 | 3.330 | 3.200 | 3.250 | 81,084 | -0.02(-0.61%) |
Apr 13, 2015 | 3.200 | 3.290 | 3.150 | 3.270 | 184,446 | +0.09(+2.83%) |
Apr 10, 2015 | 3.150 | 3.250 | 3.130 | 3.180 | 120,008 | +0.02(+0.63%) |
Apr 09, 2015 | 3.160 | 3.210 | 3.120 | 3.160 | 93,438 | -0.03(-0.94%) |
Apr 08, 2015 | 3.200 | 3.290 | 3.150 | 3.190 | 125,626 | -0.04(-1.24%) |
Apr 07, 2015 | 3.200 | 3.300 | 3.150 | 3.230 | 172,509 | +0.05(+1.57%) |
Apr 06, 2015 | 3.130 | 3.230 | 3.070 | 3.180 | 94,389 | -0.01(-0.31%) |
Apr 02, 2015 | 3.080 | 3.190 | 3.190 | 3.190 | 115,800 | +0.08(+2.57%) |
Apr 01, 2015 | 3.140 | 3.160 | 3.050 | 3.110 | 133,709 | -0.05(-1.58%) |
Mar 31, 2015 | 3.160 | 3.210 | 3.100 | 3.160 | 120,452 | -0.03(-0.94%) |
Mar 30, 2015 | 3.210 | 3.240 | 3.160 | 3.190 | 95,388 | -0.01(-0.31%) |
Mar 27, 2015 | 3.140 | 3.250 | 3.120 | 3.200 | 157,346 | +0.04(+1.27%) |
Mar 26, 2015 | 3.160 | 3.205 | 3.110 | 3.160 | 100,605 | +0.02(+0.64%) |
Mar 25, 2015 | 3.150 | 3.240 | 3.100 | 3.140 | 263,515 | +0.03(+0.96%) |
Mar 24, 2015 | 2.960 | 3.180 | 2.940 | 3.110 | 278,836 | +0.17(+5.78%) |
Mar 23, 2015 | 2.830 | 2.970 | 2.830 | 2.940 | 126,123 | +0.11(+3.89%) |
Mar 20, 2015 | 2.790 | 2.850 | 2.760 | 2.830 | 183,428 | +0.08(+2.91%) |
Mar 19, 2015 | 2.720 | 2.840 | 2.720 | 2.750 | 102,935 | -0.01(-0.36%) |
Mar 18, 2015 | 2.800 | 2.880 | 2.710 | 2.760 | 193,120 | -0.04(-1.43%) |
Mar 17, 2015 | 2.910 | 2.950 | 2.680 | 2.800 | 455,743 | -0.15(-5.08%) |
Mar 16, 2015 | 2.950 | 3.000 | 2.880 | 2.950 | 169,211 | +0.00(+0.00%) |
Mar 13, 2015 | 3.000 | 3.050 | 2.870 | 2.950 | 336,838 | -0.08(-2.64%) |
Mar 12, 2015 | 3.110 | 3.180 | 3.000 | 3.030 | 184,829 | -0.04(-1.30%) |
Mar 11, 2015 | 3.100 | 3.160 | 3.020 | 3.070 | 157,250 | -0.04(-1.29%) |
Mar 10, 2015 | 3.120 | 3.220 | 3.080 | 3.110 | 176,149 | -0.06(-1.89%) |
Mar 09, 2015 | 3.250 | 3.290 | 3.130 | 3.170 | 219,297 | -0.06(-1.86%) |
Mar 06, 2015 | 3.190 | 3.250 | 3.180 | 3.230 | 123,242 | +0.05(+1.57%) |
Mar 05, 2015 | 3.180 | 3.250 | 3.130 | 3.180 | 223,400 | -0.02(-0.63%) |
Mar 04, 2015 | 3.180 | 3.285 | 3.140 | 3.200 | 111,385 | +0.03(+0.95%) |
Mar 03, 2015 | 3.160 | 3.210 | 3.110 | 3.170 | 119,711 | +0.02(+0.63%) |
Mar 02, 2015 | 3.170 | 3.270 | 3.100 | 3.150 | 163,806 | -0.05(-1.56%) |
Feb 27, 2015 | 3.180 | 3.280 | 3.120 | 3.200 | 119,012 | +0.04(+1.27%) |
Feb 26, 2015 | 3.240 | 3.350 | 3.121 | 3.160 | 244,073 | -0.19(-5.67%) |
Feb 25, 2015 | 3.250 | 3.380 | 3.250 | 3.350 | 60,528 | +0.04(+1.21%) |
Feb 24, 2015 | 3.300 | 3.380 | 3.240 | 3.310 | 84,732 | +0.01(+0.30%) |
Feb 23, 2015 | 3.350 | 3.384 | 3.230 | 3.300 | 136,579 | -0.10(-2.94%) |
Feb 20, 2015 | 3.440 | 3.450 | 3.371 | 3.400 | 99,545 | -0.02(-0.58%) |
Feb 19, 2015 | 3.340 | 3.440 | 3.330 | 3.420 | 96,904 | +0.05(+1.48%) |
Feb 18, 2015 | 3.350 | 3.400 | 3.310 | 3.370 | 79,845 | +0.01(+0.30%) |
Feb 17, 2015 | 3.380 | 3.400 | 3.300 | 3.360 | 86,552 | -0.02(-0.59%) |
Feb 13, 2015 | 3.390 | 3.380 | 3.380 | 3.380 | 271,200 | -0.02(-0.59%) |
Feb 12, 2015 | 3.330 | 3.430 | 3.270 | 3.400 | 102,326 | +0.07(+2.10%) |
Feb 11, 2015 | 3.350 | 3.380 | 3.230 | 3.330 | 66,002 | +0.00(+0.00%) |
Feb 10, 2015 | 3.490 | 3.550 | 3.260 | 3.330 | 118,849 | -0.07(-2.06%) |
Feb 09, 2015 | 3.240 | 3.400 | 3.200 | 3.400 | 152,413 | +0.17(+5.26%) |
Feb 06, 2015 | 3.380 | 3.410 | 3.210 | 3.230 | 160,093 | -0.12(-3.58%) |
Feb 05, 2015 | 3.280 | 3.390 | 3.201 | 3.350 | 117,615 | +0.07(+2.13%) |
Feb 04, 2015 | 3.320 | 3.400 | 3.200 | 3.280 | 219,870 | -0.09(-2.67%) |
Feb 03, 2015 | 3.460 | 3.540 | 3.330 | 3.370 | 163,011 | -0.07(-2.03%) |
Feb 02, 2015 | 3.540 | 3.540 | 3.323 | 3.440 | 221,299 | +0.01(+0.29%) |
Jan 30, 2015 | 3.980 | 3.990 | 3.330 | 3.430 | 928,801 | -0.42(-10.91%) |
Jan 29, 2015 | 3.660 | 3.890 | 3.550 | 3.850 | 481,647 | +0.19(+5.19%) |
Jan 28, 2015 | 3.520 | 3.690 | 3.400 | 3.660 | 416,040 | +0.17(+4.87%) |
Jan 27, 2015 | 3.200 | 3.500 | 3.200 | 3.490 | 295,038 | +0.27(+8.39%) |
Jan 26, 2015 | 3.010 | 3.290 | 3.010 | 3.220 | 309,295 | +0.21(+6.98%) |
Jan 23, 2015 | 2.970 | 3.100 | 2.970 | 3.010 | 182,783 | -0.01(-0.33%) |
Jan 22, 2015 | 3.000 | 3.100 | 2.920 | 3.020 | 291,885 | +0.03(+1.00%) |
Jan 21, 2015 | 2.960 | 3.120 | 2.938 | 2.990 | 136,755 | -0.01(-0.33%) |
Jan 20, 2015 | 3.130 | 3.150 | 2.950 | 3.000 | 200,417 | -0.10(-3.23%) |
Jan 16, 2015 | 3.092 | 3.150 | 3.040 | 3.100 | 97,507 | +0.00(+0.00%) |
Jan 15, 2015 | 3.200 | 3.220 | 3.030 | 3.100 | 92,710 | -0.10(-3.13%) |
Jan 14, 2015 | 3.030 | 3.225 | 3.030 | 3.200 | 74,171 | +0.11(+3.56%) |
Jan 13, 2015 | 3.170 | 3.280 | 3.010 | 3.090 | 167,676 | -0.07(-2.22%) |
Jan 12, 2015 | 3.110 | 3.160 | 3.010 | 3.160 | 140,964 | +0.04(+1.28%) |
Jan 09, 2015 | 3.120 | 3.230 | 3.000 | 3.120 | 135,337 | -0.10(-3.11%) |
Jan 08, 2015 | 3.090 | 3.230 | 3.040 | 3.220 | 99,653 | +0.14(+4.55%) |
Jan 07, 2015 | 3.160 | 3.160 | 3.020 | 3.080 | 143,405 | -0.06(-1.91%) |
Jan 06, 2015 | 3.290 | 3.300 | 3.120 | 3.140 | 147,878 | -0.13(-3.98%) |
Jan 05, 2015 | 3.180 | 3.340 | 3.150 | 3.270 | 132,169 | +0.09(+2.83%) |
Jan 02, 2015 | 3.360 | 3.360 | 3.180 | 3.180 | 133,210 | -0.13(-3.93%) |
Dec 31, 2014 | 3.230 | 3.310 | 3.310 | 3.310 | 336,700 | +0.06(+1.85%) |
Dec 30, 2014 | 3.430 | 3.440 | 3.170 | 3.250 | 253,125 | -0.15(-4.41%) |
Dec 29, 2014 | 3.490 | 3.520 | 3.380 | 3.400 | 182,602 | -0.06(-1.73%) |
Dec 26, 2014 | 3.470 | 3.550 | 3.400 | 3.460 | 164,316 | -0.01(-0.29%) |
Dec 24, 2014 | 3.560 | 3.470 | 3.470 | 3.470 | 101,400 | -0.06(-1.70%) |
Dec 23, 2014 | 3.540 | 3.590 | 3.500 | 3.530 | 133,644 | +0.02(+0.57%) |
Dec 22, 2014 | 3.580 | 3.720 | 3.500 | 3.510 | 206,415 | -0.09(-2.50%) |
Dec 19, 2014 | 3.480 | 3.640 | 3.380 | 3.600 | 350,839 | +0.17(+4.96%) |
Dec 18, 2014 | 3.300 | 3.450 | 3.210 | 3.430 | 282,315 | +0.16(+4.89%) |
Dec 17, 2014 | 3.180 | 3.330 | 3.080 | 3.270 | 115,725 | +0.11(+3.48%) |
Dec 16, 2014 | 3.070 | 3.250 | 3.010 | 3.160 | 219,547 | +0.05(+1.61%) |
Dec 15, 2014 | 3.130 | 3.270 | 3.100 | 3.110 | 162,738 | -0.02(-0.64%) |
Dec 12, 2014 | 3.230 | 3.250 | 3.100 | 3.130 | 111,943 | -0.11(-3.40%) |
Dec 11, 2014 | 3.130 | 3.380 | 3.110 | 3.240 | 249,228 | +0.05(+1.57%) |
Dec 10, 2014 | 3.460 | 3.530 | 3.160 | 3.190 | 414,814 | -0.22(-6.45%) |
Dec 09, 2014 | 3.450 | 3.450 | 3.320 | 3.410 | 233,514 | -0.05(-1.45%) |
Dec 08, 2014 | 3.530 | 3.540 | 3.350 | 3.460 | 405,648 | -0.04(-1.14%) |
Dec 05, 2014 | 3.300 | 3.550 | 3.250 | 3.500 | 629,642 | +0.24(+7.36%) |
Dec 04, 2014 | 3.250 | 3.390 | 3.210 | 3.260 | 456,479 | +0.01(+0.31%) |
Dec 03, 2014 | 3.260 | 3.310 | 3.200 | 3.250 | 185,573 | +0.02(+0.62%) |
Dec 02, 2014 | 3.160 | 3.325 | 3.150 | 3.230 | 247,094 | +0.04(+1.25%) |
Dec 01, 2014 | 3.450 | 3.450 | 3.170 | 3.190 | 586,237 | -0.27(-7.80%) |
Nov 28, 2014 | 3.550 | 3.630 | 3.430 | 3.460 | 124,501 | -0.06(-1.70%) |
Nov 26, 2014 | 3.520 | 3.520 | 3.520 | 3.520 | 142,700 | +0.03(+0.86%) |
Nov 25, 2014 | 3.620 | 3.620 | 3.350 | 3.490 | 334,017 | -0.12(-3.32%) |
Nov 24, 2014 | 3.800 | 3.800 | 3.450 | 3.610 | 442,815 | -0.15(-3.99%) |
Nov 21, 2014 | 3.940 | 3.990 | 3.700 | 3.760 | 284,066 | -0.14(-3.59%) |
Nov 20, 2014 | 3.770 | 3.940 | 3.640 | 3.900 | 367,855 | +0.08(+2.09%) |
Nov 19, 2014 | 4.000 | 4.000 | 3.760 | 3.820 | 338,890 | -0.14(-3.54%) |
Nov 18, 2014 | 3.790 | 4.100 | 3.790 | 3.960 | 946,627 | +0.19(+5.04%) |
Nov 17, 2014 | 3.620 | 3.800 | 3.570 | 3.770 | 480,194 | +0.12(+3.29%) |
Nov 14, 2014 | 3.570 | 3.680 | 3.500 | 3.650 | 321,725 | +0.11(+3.11%) |
Nov 13, 2014 | 3.730 | 3.740 | 3.410 | 3.540 | 518,374 | -0.12(-3.28%) |
Nov 12, 2014 | 3.350 | 3.740 | 3.330 | 3.660 | 934,215 | +0.34(+10.24%) |
Nov 11, 2014 | 3.150 | 3.460 | 3.150 | 3.320 | 750,808 | +0.17(+5.40%) |
Nov 10, 2014 | 2.860 | 3.200 | 2.860 | 3.150 | 549,248 | +0.19(+6.42%) |
Nov 07, 2014 | 3.460 | 3.480 | 2.910 | 2.960 | 2,260,664 | +0.21(+7.64%) |
Nov 06, 2014 | 2.610 | 2.780 | 2.570 | 2.750 | 335,246 | +0.16(+6.18%) |
Nov 05, 2014 | 2.710 | 2.720 | 2.550 | 2.590 | 87,188 | -0.07(-2.63%) |
Nov 04, 2014 | 2.700 | 2.780 | 2.620 | 2.660 | 98,206 | -0.04(-1.48%) |
Nov 03, 2014 | 2.780 | 2.800 | 2.680 | 2.700 | 125,477 | -0.07(-2.53%) |
Oct 31, 2014 | 2.980 | 3.050 | 2.750 | 2.770 | 320,934 | -0.13(-4.48%) |
Oct 30, 2014 | 2.750 | 2.920 | 2.670 | 2.900 | 188,745 | +0.15(+5.45%) |
Oct 29, 2014 | 2.790 | 2.800 | 2.710 | 2.750 | 54,569 | -0.03(-1.08%) |
Oct 28, 2014 | 2.550 | 2.800 | 2.540 | 2.780 | 266,271 | +0.23(+9.02%) |
Oct 27, 2014 | 2.480 | 2.550 | 2.520 | 2.550 | 88,786 | +0.03(+1.19%) |
Oct 24, 2014 | 2.420 | 2.580 | 2.420 | 2.520 | 179,455 | +0.09(+3.70%) |
Oct 23, 2014 | 2.440 | 2.480 | 2.400 | 2.430 | 103,984 | +0.03(+1.25%) |
Oct 22, 2014 | 2.480 | 2.480 | 2.400 | 2.400 | 69,194 | -0.06(-2.44%) |
Oct 21, 2014 | 2.480 | 2.500 | 2.410 | 2.460 | 104,088 | +0.02(+0.82%) |
Oct 20, 2014 | 2.420 | 2.520 | 2.400 | 2.440 | 129,913 | +0.00(+0.00%) |
Oct 17, 2014 | 2.330 | 2.540 | 2.310 | 2.440 | 296,137 | +0.14(+6.09%) |
Oct 16, 2014 | 1.890 | 2.370 | 1.890 | 2.300 | 365,773 | +0.38(+19.79%) |
Oct 15, 2014 | 1.900 | 1.960 | 1.830 | 1.920 | 304,493 | +0.01(+0.52%) |
Oct 14, 2014 | 2.070 | 2.070 | 1.800 | 1.910 | 282,343 | -0.07(-3.54%) |
Oct 13, 2014 | 2.190 | 2.200 | 1.830 | 1.980 | 675,271 | -0.26(-11.61%) |
Oct 10, 2014 | 2.250 | 2.279 | 2.170 | 2.240 | 196,728 | -0.04(-1.75%) |
Oct 09, 2014 | 2.260 | 2.330 | 2.220 | 2.280 | 225,295 | +0.03(+1.33%) |
Oct 08, 2014 | 2.260 | 2.300 | 2.220 | 2.250 | 153,549 | -0.03(-1.32%) |
Oct 07, 2014 | 2.360 | 2.390 | 2.280 | 2.280 | 78,255 | -0.08(-3.39%) |
Oct 06, 2014 | 2.420 | 2.420 | 2.260 | 2.360 | 111,938 | +0.06(+2.61%) |
Oct 03, 2014 | 2.330 | 2.400 | 2.300 | 2.300 | 197,680 | -0.03(-1.29%) |
Oct 02, 2014 | 2.290 | 2.360 | 2.250 | 2.330 | 154,031 | +0.05(+2.19%) |
Oct 01, 2014 | 2.380 | 2.401 | 2.250 | 2.280 | 232,300 | -0.13(-5.39%) |
Sep 30, 2014 | 2.400 | 2.450 | 2.260 | 2.410 | 177,305 | +0.02(+0.84%) |
Sep 29, 2014 | 2.400 | 2.450 | 2.330 | 2.390 | 200,447 | -0.03(-1.24%) |
Sep 26, 2014 | 2.350 | 2.450 | 2.280 | 2.420 | 262,707 | +0.10(+4.31%) |
Sep 25, 2014 | 2.420 | 2.430 | 2.210 | 2.320 | 435,309 | -0.10(-4.13%) |
Sep 24, 2014 | 2.440 | 2.460 | 2.370 | 2.420 | 160,109 | -0.05(-2.02%) |
Sep 23, 2014 | 2.380 | 2.600 | 2.340 | 2.470 | 550,773 | +0.09(+3.78%) |
Sep 22, 2014 | 2.440 | 2.470 | 2.320 | 2.380 | 431,257 | -0.11(-4.42%) |
Sep 19, 2014 | 2.520 | 2.530 | 2.390 | 2.490 | 502,826 | -0.03(-1.19%) |
Sep 18, 2014 | 2.540 | 2.610 | 2.500 | 2.520 | 276,161 | -0.04(-1.56%) |
Sep 17, 2014 | 2.620 | 2.660 | 2.500 | 2.560 | 414,573 | -0.04(-1.54%) |
Sep 16, 2014 | 2.690 | 2.750 | 2.550 | 2.600 | 316,004 | -0.07(-2.62%) |
Sep 15, 2014 | 2.790 | 2.820 | 2.600 | 2.670 | 360,389 | -0.10(-3.61%) |
Sep 12, 2014 | 2.810 | 2.813 | 2.670 | 2.770 | 450,649 | -0.05(-1.77%) |
Sep 11, 2014 | 2.950 | 3.090 | 2.800 | 2.820 | 652,284 | -0.18(-6.00%) |
Sep 10, 2014 | 2.770 | 3.060 | 2.670 | 3.000 | 1,516,223 | +0.18(+6.38%) |
Sep 09, 2014 | 3.070 | 3.100 | 2.750 | 2.820 | 1,228,206 | -0.15(-5.05%) |
Sep 08, 2014 | 3.230 | 3.300 | 2.910 | 2.970 | 993,589 | -0.24(-7.48%) |
Sep 05, 2014 | 3.280 | 3.290 | 2.970 | 3.210 | 3,162,546 | -0.02(-0.62%) |
Sep 04, 2014 | 3.750 | 3.880 | 3.090 | 3.230 | 11,749,183 | +0.86(+36.29%) |
Sep 03, 2014 | 2.530 | 2.600 | 2.355 | 2.370 | 298,214 | -0.18(-7.06%) |
Sep 02, 2014 | 2.500 | 2.700 | 2.500 | 2.550 | 449,918 | +0.08(+3.24%) |
Aug 29, 2014 | 2.250 | 2.470 | 2.470 | 2.470 | 768,500 | +0.21(+9.05%) |
Aug 28, 2014 | 2.240 | 2.290 | 2.180 | 2.265 | 210,767 | +0.04(+1.57%) |
Aug 27, 2014 | 2.200 | 2.230 | 2.164 | 2.230 | 169,227 | +0.04(+1.83%) |
Aug 26, 2014 | 2.220 | 2.220 | 2.173 | 2.190 | 408,390 | -0.06(-2.67%) |
Aug 25, 2014 | 2.270 | 2.300 | 2.233 | 2.250 | 375,832 | -0.03(-1.32%) |
Aug 22, 2014 | 2.250 | 2.290 | 2.220 | 2.280 | 215,273 | +0.00(+0.00%) |
Aug 21, 2014 | 2.250 | 2.330 | 2.210 | 2.280 | 424,465 | +0.00(+0.00%) |
Aug 20, 2014 | 2.370 | 2.380 | 2.230 | 2.280 | 681,344 | -0.13(-5.39%) |
Aug 19, 2014 | 2.500 | 2.620 | 2.330 | 2.410 | 732,025 | -0.09(-3.60%) |
Aug 18, 2014 | 3.030 | 3.030 | 2.150 | 2.500 | 2,888,411 | -0.55(-18.03%) |
Aug 15, 2014 | 3.140 | 3.110 | 3.000 | 3.050 | 145,397 | -0.06(-1.93%) |
Aug 14, 2014 | 3.170 | 3.170 | 3.100 | 3.110 | 107,615 | -0.06(-1.89%) |
Aug 13, 2014 | 3.160 | 3.180 | 3.100 | 3.170 | 74,628 | +0.00(+0.00%) |
Aug 12, 2014 | 3.060 | 3.170 | 2.990 | 3.170 | 190,610 | +0.10(+3.26%) |
Aug 11, 2014 | 3.020 | 3.100 | 2.980 | 3.070 | 166,650 | +0.05(+1.66%) |
Aug 08, 2014 | 3.060 | 3.090 | 3.000 | 3.020 | 154,005 | -0.02(-0.66%) |
Aug 07, 2014 | 3.040 | 3.130 | 3.010 | 3.040 | 122,962 | +0.03(+1.00%) |
Aug 06, 2014 | 3.010 | 3.050 | 3.000 | 3.010 | 106,092 | -0.06(-1.95%) |
Aug 05, 2014 | 3.150 | 3.160 | 3.000 | 3.070 | 142,593 | -0.04(-1.29%) |
Aug 04, 2014 | 3.100 | 3.130 | 3.000 | 3.110 | 129,391 | +0.04(+1.30%) |
Aug 01, 2014 | 3.210 | 3.210 | 3.000 | 3.070 | 252,027 | -0.08(-2.54%) |
Jul 31, 2014 | 3.150 | 3.259 | 3.060 | 3.150 | 214,530 | -0.08(-2.48%) |
Jul 30, 2014 | 3.230 | 3.280 | 3.180 | 3.230 | 99,136 | +0.05(+1.57%) |
Jul 29, 2014 | 3.160 | 3.290 | 3.150 | 3.180 | 163,160 | +0.00(+0.00%) |
Jul 28, 2014 | 3.300 | 3.300 | 3.170 | 3.180 | 231,726 | -0.10(-3.05%) |
Jul 25, 2014 | 3.210 | 3.350 | 3.160 | 3.280 | 301,938 | +0.10(+3.14%) |
Jul 24, 2014 | 3.260 | 3.360 | 3.180 | 3.180 | 389,849 | -0.04(-1.24%) |
Jul 23, 2014 | 3.220 | 3.270 | 3.190 | 3.220 | 137,699 | +0.01(+0.31%) |
Jul 22, 2014 | 3.290 | 3.340 | 3.190 | 3.210 | 191,740 | -0.02(-0.62%) |
Jul 21, 2014 | 3.240 | 3.288 | 3.180 | 3.230 | 298,231 | +0.00(+0.00%) |
Jul 18, 2014 | 3.420 | 3.450 | 3.210 | 3.230 | 360,400 | -0.12(-3.58%) |
Jul 17, 2014 | 3.570 | 3.650 | 3.335 | 3.350 | 303,118 | -0.20(-5.63%) |
Jul 16, 2014 | 3.540 | 3.600 | 3.460 | 3.550 | 223,871 | +0.08(+2.31%) |
Jul 15, 2014 | 3.500 | 3.600 | 3.410 | 3.470 | 186,173 | -0.03(-0.86%) |
Jul 14, 2014 | 3.450 | 3.580 | 3.417 | 3.500 | 495,273 | +0.16(+4.79%) |
Jul 11, 2014 | 3.290 | 3.400 | 3.200 | 3.340 | 230,412 | +0.08(+2.45%) |
Jul 10, 2014 | 3.170 | 3.270 | 3.150 | 3.260 | 174,020 | +0.01(+0.31%) |
Jul 09, 2014 | 3.190 | 3.300 | 3.190 | 3.250 | 178,246 | +0.07(+2.20%) |
Jul 08, 2014 | 3.280 | 3.280 | 3.130 | 3.180 | 388,652 | -0.07(-2.15%) |
Jul 07, 2014 | 3.450 | 3.460 | 3.210 | 3.250 | 326,647 | -0.22(-6.34%) |
Jul 03, 2014 | 3.490 | 3.470 | 3.470 | 3.470 | 51,400 | -0.03(-0.86%) |
Jul 02, 2014 | 3.410 | 3.520 | 3.332 | 3.500 | 165,503 | +0.09(+2.64%) |
Jul 01, 2014 | 3.520 | 3.540 | 3.350 | 3.410 | 297,473 | +0.08(+2.40%) |
Jun 30, 2014 | 3.500 | 3.840 | 3.280 | 3.330 | 1,307,410 | -0.21(-5.93%) |
Jun 27, 2014 | 3.200 | 3.630 | 3.200 | 3.540 | 3,337,546 | +0.30(+9.26%) |
Jun 26, 2014 | 3.250 | 3.250 | 3.210 | 3.240 | 133,013 | +0.01(+0.31%) |
Jun 25, 2014 | 3.260 | 3.370 | 3.220 | 3.230 | 218,731 | -0.08(-2.42%) |
Jun 24, 2014 | 3.485 | 3.540 | 3.300 | 3.310 | 160,409 | -0.18(-5.16%) |
Jun 23, 2014 | 3.590 | 3.590 | 3.450 | 3.490 | 174,557 | -0.07(-1.97%) |
Jun 20, 2014 | 3.520 | 3.580 | 3.450 | 3.560 | 299,757 | +0.07(+2.01%) |
Jun 19, 2014 | 3.500 | 3.540 | 3.430 | 3.490 | 100,948 | -0.01(-0.29%) |
Jun 18, 2014 | 3.480 | 3.500 | 3.370 | 3.500 | 140,544 | +0.03(+0.86%) |
Jun 17, 2014 | 3.460 | 3.570 | 3.340 | 3.470 | 258,550 | -0.01(-0.29%) |
Jun 16, 2014 | 3.400 | 3.490 | 3.250 | 3.480 | 198,064 | +0.05(+1.46%) |
Jun 13, 2014 | 3.410 | 3.470 | 3.320 | 3.430 | 155,372 | +0.05(+1.48%) |
Jun 12, 2014 | 3.280 | 3.400 | 3.160 | 3.380 | 297,781 | +0.11(+3.36%) |
Jun 11, 2014 | 3.180 | 3.350 | 3.180 | 3.270 | 228,157 | +0.07(+2.19%) |
Jun 10, 2014 | 3.200 | 3.310 | 3.190 | 3.200 | 160,548 | -0.12(-3.61%) |
Jun 06, 2014 | 3.200 | 3.350 | 3.110 | 3.320 | 251,390 | +0.15(+4.73%) |
Jun 05, 2014 | 3.160 | 3.220 | 3.100 | 3.170 | 170,803 | +0.02(+0.63%) |
Jun 04, 2014 | 3.140 | 3.180 | 3.110 | 3.150 | 157,960 | +0.01(+0.32%) |
Jun 03, 2014 | 3.180 | 3.217 | 3.080 | 3.140 | 292,451 | -0.07(-2.18%) |
Jun 02, 2014 | 3.280 | 3.280 | 3.160 | 3.210 | 156,360 | -0.05(-1.53%) |
May 30, 2014 | 3.310 | 3.340 | 3.190 | 3.260 | 362,421 | -0.08(-2.40%) |
May 29, 2014 | 3.410 | 3.488 | 3.340 | 3.340 | 226,426 | -0.04(-1.18%) |
May 28, 2014 | 3.560 | 3.584 | 3.350 | 3.380 | 251,706 | -0.22(-6.11%) |
May 27, 2014 | 3.290 | 3.630 | 3.280 | 3.600 | 402,097 | +0.31(+9.42%) |
May 23, 2014 | 3.330 | 3.290 | 3.290 | 3.290 | 170,400 | -0.06(-1.94%) |
May 22, 2014 | 3.350 | 3.390 | 3.300 | 3.355 | 103,830 | -0.00(-0.15%) |
May 21, 2014 | 3.415 | 3.430 | 3.330 | 3.360 | 178,278 | -0.02(-0.59%) |
May 20, 2014 | 3.510 | 3.510 | 3.270 | 3.380 | 210,736 | -0.12(-3.43%) |
May 19, 2014 | 3.470 | 3.530 | 3.430 | 3.500 | 142,838 | -0.01(-0.28%) |
May 16, 2014 | 3.510 | 3.540 | 3.400 | 3.510 | 270,375 | -0.01(-0.28%) |
May 15, 2014 | 3.520 | 3.540 | 3.420 | 3.520 | 184,944 | -0.04(-1.12%) |
May 14, 2014 | 3.620 | 3.680 | 3.450 | 3.560 | 179,245 | -0.09(-2.47%) |
May 13, 2014 | 3.570 | 3.669 | 3.460 | 3.650 | 350,803 | +0.02(+0.55%) |
May 12, 2014 | 3.420 | 3.760 | 3.300 | 3.630 | 742,715 | +0.28(+8.36%) |
May 09, 2014 | 3.310 | 3.360 | 3.250 | 3.350 | 177,740 | +0.01(+0.30%) |
May 08, 2014 | 3.370 | 3.470 | 3.250 | 3.340 | 307,031 | +0.11(+3.41%) |
May 07, 2014 | 3.430 | 3.470 | 3.150 | 3.230 | 466,475 | -0.22(-6.38%) |
May 06, 2014 | 3.480 | 3.540 | 3.360 | 3.450 | 293,499 | -0.03(-0.86%) |
May 05, 2014 | 3.140 | 3.530 | 2.960 | 3.480 | 772,085 | +0.41(+13.36%) |
May 02, 2014 | 3.460 | 3.460 | 3.020 | 3.070 | 550,667 | -0.22(-6.69%) |