Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 4.836 | 4.836 | 4.771 | 4.778 | 24,979 | +0.00(+0.00%) |
May 28, 2015 | 4.785 | 4.810 | 4.764 | 4.778 | 29,751 | +0.00(+0.00%) |
May 27, 2015 | 4.717 | 4.782 | 4.710 | 4.778 | 63,262 | +0.11(+2.31%) |
May 26, 2015 | 4.630 | 4.674 | 4.555 | 4.670 | 73,497 | -0.01(-0.31%) |
May 22, 2015 | 4.710 | 4.684 | 4.684 | 4.684 | 21,941 | +0.00(+0.08%) |
May 21, 2015 | 4.684 | 4.717 | 4.645 | 4.681 | 25,637 | -0.04(-0.76%) |
May 20, 2015 | 4.648 | 4.717 | 4.648 | 4.717 | 18,713 | +0.04(+0.85%) |
May 19, 2015 | 4.692 | 4.713 | 4.673 | 4.677 | 28,206 | -0.04(-0.84%) |
May 18, 2015 | 4.717 | 4.717 | 4.663 | 4.717 | 34,269 | +0.01(+0.19%) |
May 15, 2015 | 4.702 | 4.717 | 4.645 | 4.708 | 11,314 | +0.01(+0.11%) |
May 14, 2015 | 4.699 | 4.720 | 4.663 | 4.702 | 20,838 | +0.05(+1.16%) |
May 13, 2015 | 4.666 | 4.684 | 4.641 | 4.648 | 19,741 | -0.05(-1.07%) |
May 12, 2015 | 4.583 | 4.711 | 4.576 | 4.699 | 55,555 | +0.06(+1.40%) |
May 11, 2015 | 4.717 | 4.724 | 4.583 | 4.634 | 45,051 | -0.12(-2.46%) |
May 08, 2015 | 4.692 | 4.767 | 4.634 | 4.751 | 87,206 | +0.08(+1.66%) |
May 07, 2015 | 4.641 | 4.706 | 4.601 | 4.674 | 16,558 | -0.01(-0.27%) |
May 06, 2015 | 4.850 | 4.850 | 4.609 | 4.686 | 99,257 | -0.10(-2.00%) |
May 05, 2015 | 4.742 | 4.789 | 4.674 | 4.782 | 134,410 | +0.04(+0.84%) |
May 04, 2015 | 4.677 | 4.857 | 4.587 | 4.742 | 165,205 | +0.07(+1.46%) |
May 01, 2015 | 4.526 | 4.674 | 4.429 | 4.674 | 169,099 | +0.10(+2.29%) |
Apr 30, 2015 | 4.094 | 4.637 | 4.094 | 4.569 | 319,354 | +0.46(+11.17%) |
Apr 29, 2015 | 4.067 | 4.110 | 4.057 | 4.110 | 37,662 | +0.05(+1.15%) |
Apr 28, 2015 | 4.135 | 4.164 | 4.042 | 4.063 | 27,953 | -0.04(-1.05%) |
Apr 27, 2015 | 3.977 | 4.203 | 3.977 | 4.106 | 126,648 | +0.10(+2.51%) |
Apr 24, 2015 | 3.970 | 4.006 | 3.945 | 4.006 | 45,707 | +0.06(+1.45%) |
Apr 23, 2015 | 3.938 | 3.948 | 3.905 | 3.948 | 28,089 | +0.02(+0.55%) |
Apr 22, 2015 | 3.880 | 3.927 | 3.859 | 3.927 | 25,554 | +0.07(+1.77%) |
Apr 21, 2015 | 3.873 | 3.877 | 3.844 | 3.859 | 43,311 | -0.00(-0.09%) |
Apr 20, 2015 | 3.913 | 3.913 | 3.805 | 3.862 | 52,229 | -0.00(-0.09%) |
Apr 17, 2015 | 3.773 | 3.873 | 3.773 | 3.866 | 33,213 | +0.07(+1.89%) |
Apr 16, 2015 | 3.787 | 3.837 | 3.769 | 3.794 | 141,951 | -0.01(-0.19%) |
Apr 15, 2015 | 3.798 | 3.819 | 3.787 | 3.801 | 18,598 | +0.00(+0.09%) |
Apr 14, 2015 | 3.812 | 3.812 | 3.776 | 3.798 | 42,974 | +0.01(+0.28%) |
Apr 13, 2015 | 3.812 | 3.813 | 3.776 | 3.787 | 12,631 | -0.01(-0.38%) |
Apr 10, 2015 | 3.808 | 3.808 | 3.791 | 3.801 | 12,656 | -0.03(-0.66%) |
Apr 09, 2015 | 3.834 | 3.837 | 3.818 | 3.826 | 8,028 | -0.00(-0.09%) |
Apr 08, 2015 | 3.830 | 3.862 | 3.615 | 3.830 | 54,238 | +0.03(+0.66%) |
Apr 07, 2015 | 3.826 | 3.844 | 3.791 | 3.805 | 55,107 | -0.01(-0.24%) |
Apr 06, 2015 | 3.819 | 3.843 | 3.805 | 3.814 | 69,131 | -0.06(-1.44%) |
Apr 02, 2015 | 3.855 | 3.870 | 3.870 | 3.870 | 13,929 | +0.01(+0.19%) |
Apr 01, 2015 | 3.826 | 3.862 | 3.769 | 3.862 | 54,809 | +0.04(+0.94%) |
Mar 31, 2015 | 3.861 | 3.877 | 3.798 | 3.826 | 11,984 | -0.03(-0.84%) |
Mar 30, 2015 | 3.844 | 3.927 | 3.805 | 3.859 | 20,345 | +0.07(+1.80%) |
Mar 27, 2015 | 3.805 | 3.808 | 3.787 | 3.791 | 75,416 | +0.00(+0.00%) |
Mar 26, 2015 | 3.791 | 3.938 | 3.780 | 3.791 | 12,065 | -0.01(-0.19%) |
Mar 25, 2015 | 3.859 | 3.859 | 3.791 | 3.798 | 46,504 | -0.05(-1.40%) |
Mar 24, 2015 | 3.948 | 3.948 | 3.812 | 3.852 | 52,530 | -0.09(-2.37%) |
Mar 23, 2015 | 3.931 | 3.953 | 3.898 | 3.945 | 35,283 | +0.00(+0.00%) |
Mar 20, 2015 | 3.995 | 3.995 | 3.895 | 3.945 | 28,340 | -0.00(-0.09%) |
Mar 19, 2015 | 3.909 | 3.981 | 3.895 | 3.948 | 31,123 | +0.00(+0.09%) |
Mar 18, 2015 | 3.941 | 3.984 | 3.923 | 3.945 | 138,505 | +0.05(+1.20%) |
Mar 17, 2015 | 3.913 | 4.017 | 3.895 | 3.898 | 17,252 | -0.04(-1.09%) |
Mar 16, 2015 | 3.977 | 4.042 | 3.905 | 3.941 | 142,115 | +0.01(+0.37%) |
Mar 13, 2015 | 4.013 | 4.053 | 3.832 | 3.927 | 73,104 | -0.01(-0.36%) |
Mar 12, 2015 | 3.744 | 4.063 | 3.744 | 3.941 | 295,330 | +0.30(+8.18%) |
Mar 11, 2015 | 3.658 | 3.697 | 3.643 | 3.643 | 72,672 | -0.05(-1.26%) |
Mar 10, 2015 | 3.661 | 3.744 | 3.661 | 3.690 | 27,279 | +0.02(+0.59%) |
Mar 09, 2015 | 3.651 | 3.715 | 3.651 | 3.669 | 7,257 | -0.01(-0.39%) |
Mar 06, 2015 | 3.640 | 3.686 | 3.640 | 3.683 | 7,215 | +0.00(+0.00%) |
Mar 05, 2015 | 3.715 | 3.715 | 3.683 | 3.683 | 5,588 | +0.03(+0.71%) |
Mar 04, 2015 | 3.694 | 3.694 | 3.629 | 3.657 | 8,040 | -0.04(-1.18%) |
Mar 03, 2015 | 3.669 | 3.722 | 3.669 | 3.701 | 43,944 | +0.03(+0.78%) |
Mar 02, 2015 | 3.683 | 3.697 | 3.669 | 3.672 | 31,678 | -0.03(-0.78%) |
Feb 27, 2015 | 3.709 | 3.733 | 3.679 | 3.701 | 9,544 | +0.03(+0.68%) |
Feb 26, 2015 | 3.672 | 3.697 | 3.669 | 3.676 | 13,595 | -0.03(-0.68%) |
Feb 25, 2015 | 3.733 | 3.740 | 3.669 | 3.701 | 13,712 | +0.00(+0.10%) |
Feb 24, 2015 | 3.691 | 3.715 | 3.683 | 3.697 | 11,157 | +0.01(+0.29%) |
Feb 23, 2015 | 3.697 | 3.812 | 3.650 | 3.686 | 17,250 | -0.00(-0.10%) |
Feb 20, 2015 | 3.747 | 3.747 | 3.661 | 3.690 | 13,010 | +0.00(+0.10%) |
Feb 19, 2015 | 3.737 | 3.751 | 3.686 | 3.686 | 21,548 | +0.00(+0.10%) |
Feb 18, 2015 | 3.686 | 3.837 | 3.636 | 3.683 | 73,911 | +0.02(+0.59%) |
Feb 17, 2015 | 3.701 | 3.740 | 3.622 | 3.661 | 56,525 | -0.07(-1.83%) |
Feb 13, 2015 | 3.676 | 3.730 | 3.730 | 3.730 | 10,586 | +0.09(+2.36%) |
Feb 12, 2015 | 3.658 | 3.658 | 3.537 | 3.643 | 48,719 | -0.03(-0.83%) |
Feb 11, 2015 | 3.690 | 3.751 | 3.627 | 3.674 | 33,196 | -0.00(-0.05%) |
Feb 10, 2015 | 3.406 | 3.715 | 3.406 | 3.676 | 50,449 | -0.03(-0.87%) |
Feb 09, 2015 | 3.704 | 3.715 | 3.665 | 3.708 | 48,485 | -0.04(-1.19%) |
Feb 06, 2015 | 3.787 | 3.805 | 3.640 | 3.752 | 15,177 | +0.05(+1.40%) |
Feb 05, 2015 | 3.690 | 3.755 | 3.690 | 3.701 | 17,743 | +0.07(+1.98%) |
Feb 04, 2015 | 3.758 | 3.758 | 3.629 | 3.629 | 26,098 | -0.05(-1.37%) |
Feb 03, 2015 | 3.629 | 3.751 | 3.629 | 3.679 | 32,185 | -0.03(-0.87%) |
Feb 02, 2015 | 3.783 | 3.794 | 3.633 | 3.712 | 38,400 | -0.07(-1.80%) |
Jan 30, 2015 | 3.801 | 3.830 | 3.726 | 3.780 | 11,525 | +0.03(+0.67%) |
Jan 29, 2015 | 3.844 | 3.870 | 3.737 | 3.755 | 46,797 | +0.00(+0.10%) |
Jan 28, 2015 | 3.834 | 3.848 | 3.722 | 3.751 | 15,628 | +0.00(+0.10%) |
Jan 27, 2015 | 3.697 | 3.747 | 3.564 | 3.747 | 13,310 | +0.04(+1.06%) |
Jan 26, 2015 | 3.787 | 3.830 | 3.704 | 3.708 | 11,993 | -0.03(-0.67%) |
Jan 23, 2015 | 3.913 | 3.913 | 3.733 | 3.733 | 58,054 | -0.13(-3.26%) |
Jan 22, 2015 | 3.744 | 3.877 | 3.733 | 3.859 | 70,173 | +0.11(+3.07%) |
Jan 21, 2015 | 3.697 | 3.956 | 3.653 | 3.744 | 61,071 | +0.06(+1.66%) |
Jan 20, 2015 | 3.590 | 3.715 | 3.590 | 3.683 | 73,126 | +0.08(+2.09%) |
Jan 16, 2015 | 3.532 | 3.719 | 3.531 | 3.607 | 95,530 | +0.08(+2.13%) |
Jan 15, 2015 | 3.500 | 3.532 | 3.446 | 3.532 | 23,936 | +0.03(+0.92%) |
Jan 14, 2015 | 3.464 | 3.500 | 3.464 | 3.500 | 30,522 | +0.04(+1.04%) |
Jan 13, 2015 | 3.467 | 3.507 | 3.403 | 3.464 | 39,041 | +0.04(+1.15%) |
Jan 12, 2015 | 3.410 | 3.435 | 3.396 | 3.424 | 8,672 | +0.01(+0.32%) |
Jan 09, 2015 | 3.432 | 3.460 | 3.414 | 3.414 | 6,128 | +0.00(+0.11%) |
Jan 08, 2015 | 3.496 | 3.496 | 3.403 | 3.410 | 23,387 | -0.02(-0.52%) |
Jan 07, 2015 | 3.442 | 3.467 | 3.320 | 3.428 | 12,876 | -0.03(-0.78%) |
Jan 06, 2015 | 3.417 | 3.460 | 3.371 | 3.455 | 15,559 | +0.04(+1.21%) |
Jan 05, 2015 | 3.450 | 3.460 | 3.324 | 3.414 | 26,839 | -0.08(-2.26%) |
Jan 02, 2015 | 3.500 | 3.514 | 3.471 | 3.493 | 5,917 | -0.01(-0.39%) |
Dec 31, 2014 | 3.446 | 3.506 | 3.506 | 3.506 | 20,894 | +0.01(+0.18%) |
Dec 30, 2014 | 3.500 | 3.579 | 3.485 | 3.500 | 23,445 | -0.00(-0.10%) |
Dec 29, 2014 | 3.489 | 3.532 | 3.489 | 3.503 | 6,184 | -0.01(-0.20%) |
Dec 26, 2014 | 3.546 | 3.546 | 3.474 | 3.511 | 26,025 | +0.01(+0.41%) |
Dec 24, 2014 | 3.503 | 3.496 | 3.496 | 3.496 | 8,079 | -0.01(-0.20%) |
Dec 23, 2014 | 3.489 | 3.514 | 3.464 | 3.503 | 10,976 | +0.01(+0.41%) |
Dec 22, 2014 | 3.471 | 3.546 | 3.464 | 3.489 | 7,357 | +0.01(+0.21%) |
Dec 19, 2014 | 3.471 | 3.537 | 3.453 | 3.482 | 33,539 | +0.01(+0.31%) |
Dec 18, 2014 | 3.446 | 3.536 | 3.410 | 3.471 | 29,023 | -0.04(-1.23%) |
Dec 17, 2014 | 3.442 | 3.564 | 3.442 | 3.514 | 16,141 | +0.00(+0.10%) |
Dec 16, 2014 | 3.396 | 3.604 | 3.353 | 3.511 | 53,324 | +0.09(+2.73%) |
Dec 15, 2014 | 3.518 | 3.518 | 3.392 | 3.417 | 29,956 | -0.04(-1.14%) |
Dec 12, 2014 | 3.679 | 3.679 | 3.453 | 3.457 | 43,791 | -0.12(-3.31%) |
Dec 11, 2014 | 3.590 | 3.625 | 3.572 | 3.575 | 8,524 | +0.01(+0.30%) |
Dec 10, 2014 | 3.930 | 3.931 | 3.561 | 3.564 | 74,822 | +0.00(+0.00%) |
Dec 09, 2014 | 3.898 | 3.898 | 3.397 | 3.564 | 160,675 | -0.01(-0.20%) |
Dec 08, 2014 | 3.564 | 3.618 | 3.518 | 3.572 | 78,061 | +0.01(+0.20%) |
Dec 05, 2014 | 3.557 | 3.564 | 3.287 | 3.564 | 12,896 | +0.02(+0.50%) |
Dec 04, 2014 | 3.543 | 3.564 | 3.497 | 3.547 | 7,150 | -0.01(-0.40%) |
Dec 03, 2014 | 3.589 | 3.589 | 3.465 | 3.561 | 15,389 | -0.01(-0.30%) |
Dec 02, 2014 | 3.401 | 3.625 | 3.401 | 3.572 | 56,374 | +0.21(+6.12%) |
Dec 01, 2014 | 3.273 | 3.376 | 3.273 | 3.365 | 69,501 | +0.04(+1.07%) |
Nov 28, 2014 | 3.277 | 3.355 | 3.277 | 3.330 | 54,747 | +0.05(+1.52%) |
Nov 26, 2014 | 3.287 | 3.280 | 3.280 | 3.280 | 19,978 | +0.01(+0.22%) |
Nov 25, 2014 | 3.188 | 3.540 | 3.188 | 3.273 | 16,163 | +0.05(+1.54%) |
Nov 24, 2014 | 3.355 | 3.355 | 3.049 | 3.223 | 111,431 | -0.19(-5.52%) |
Nov 21, 2014 | 3.415 | 3.465 | 3.369 | 3.412 | 33,848 | -0.02(-0.62%) |
Nov 20, 2014 | 3.476 | 3.476 | 3.362 | 3.433 | 7,375 | -0.07(-1.93%) |
Nov 19, 2014 | 3.554 | 3.554 | 3.447 | 3.500 | 19,027 | -0.03(-0.81%) |
Nov 18, 2014 | 3.518 | 3.540 | 3.454 | 3.529 | 20,029 | +0.00(+0.10%) |
Nov 17, 2014 | 3.486 | 3.525 | 3.414 | 3.525 | 23,220 | +0.01(+0.30%) |
Nov 14, 2014 | 3.472 | 3.515 | 3.472 | 3.515 | 13,973 | +0.07(+2.06%) |
Nov 13, 2014 | 3.341 | 3.479 | 3.341 | 3.444 | 13,765 | -0.03(-0.92%) |
Nov 12, 2014 | 3.461 | 3.500 | 3.429 | 3.476 | 32,998 | -0.01(-0.20%) |
Nov 11, 2014 | 3.536 | 3.536 | 3.451 | 3.483 | 27,821 | +0.01(+0.20%) |
Nov 10, 2014 | 3.468 | 3.543 | 3.468 | 3.476 | 34,692 | +0.00(+0.00%) |
Nov 07, 2014 | 3.547 | 3.547 | 3.468 | 3.476 | 30,595 | -0.07(-2.00%) |
Nov 06, 2014 | 3.536 | 3.547 | 3.479 | 3.547 | 33,955 | +0.06(+1.73%) |
Nov 05, 2014 | 3.550 | 3.550 | 3.465 | 3.486 | 52,491 | -0.02(-0.61%) |
Nov 04, 2014 | 3.572 | 3.572 | 3.451 | 3.508 | 26,369 | -0.04(-1.00%) |
Nov 03, 2014 | 3.572 | 3.586 | 3.529 | 3.543 | 139,314 | +0.07(+1.94%) |
Oct 31, 2014 | 3.476 | 3.547 | 3.447 | 3.476 | 130,358 | +0.09(+2.66%) |
Oct 30, 2014 | 3.415 | 3.415 | 3.341 | 3.386 | 52,603 | -0.06(-1.78%) |
Oct 29, 2014 | 3.387 | 3.490 | 3.376 | 3.447 | 84,665 | +0.10(+2.86%) |
Oct 28, 2014 | 3.152 | 3.387 | 3.142 | 3.351 | 128,095 | +0.23(+7.40%) |
Oct 27, 2014 | 3.145 | 3.156 | 3.014 | 3.120 | 68,285 | +0.11(+3.54%) |
Oct 24, 2014 | 3.056 | 3.191 | 3.010 | 3.014 | 57,384 | +0.01(+0.24%) |
Oct 23, 2014 | 2.807 | 3.251 | 2.807 | 3.006 | 350,052 | +0.34(+12.80%) |
Oct 22, 2014 | 2.736 | 2.736 | 2.665 | 2.665 | 16,965 | -0.09(-3.35%) |
Oct 21, 2014 | 2.694 | 2.768 | 2.687 | 2.758 | 28,291 | +0.04(+1.64%) |
Oct 20, 2014 | 2.701 | 2.735 | 2.690 | 2.713 | 38,272 | +0.00(+0.07%) |
Oct 17, 2014 | 2.722 | 2.800 | 2.669 | 2.712 | 21,107 | -0.02(-0.91%) |
Oct 16, 2014 | 2.719 | 2.736 | 2.715 | 2.736 | 5,501 | +0.00(+0.00%) |
Oct 15, 2014 | 2.669 | 2.736 | 2.669 | 2.736 | 29,776 | -0.04(-1.28%) |
Oct 14, 2014 | 2.712 | 2.772 | 2.694 | 2.772 | 25,148 | -0.03(-1.14%) |
Oct 13, 2014 | 2.800 | 2.807 | 2.800 | 2.804 | 6,612 | +0.00(+0.00%) |
Oct 10, 2014 | 2.786 | 2.843 | 2.655 | 2.804 | 123,705 | +0.01(+0.19%) |
Oct 09, 2014 | 2.765 | 2.807 | 2.758 | 2.799 | 30,528 | -0.01(-0.51%) |
Oct 08, 2014 | 2.857 | 2.857 | 2.765 | 2.813 | 68,026 | -0.07(-2.28%) |
Oct 07, 2014 | 2.886 | 2.911 | 2.879 | 2.879 | 32,709 | -0.01(-0.37%) |
Oct 06, 2014 | 2.921 | 2.982 | 2.882 | 2.889 | 63,307 | -0.09(-3.10%) |
Oct 03, 2014 | 2.978 | 2.982 | 2.973 | 2.982 | 6,818 | +0.00(+0.00%) |
Oct 02, 2014 | 2.886 | 2.982 | 2.886 | 2.982 | 7,175 | +0.00(+0.05%) |
Oct 01, 2014 | 2.982 | 3.006 | 2.889 | 2.980 | 8,267 | -0.02(-0.64%) |
Sep 30, 2014 | 3.014 | 3.014 | 2.996 | 2.999 | 4,355 | +0.01(+0.36%) |
Sep 29, 2014 | 2.957 | 3.017 | 2.953 | 2.989 | 17,767 | +0.00(+0.12%) |
Sep 26, 2014 | 3.000 | 3.000 | 2.974 | 2.985 | 5,650 | -0.02(-0.59%) |
Sep 25, 2014 | 3.014 | 3.014 | 2.985 | 3.003 | 6,671 | -0.01(-0.35%) |
Sep 24, 2014 | 3.017 | 3.017 | 2.971 | 3.014 | 11,309 | +0.03(+0.95%) |
Sep 23, 2014 | 2.978 | 2.996 | 2.967 | 2.985 | 10,622 | -0.02(-0.71%) |
Sep 22, 2014 | 2.999 | 3.008 | 2.957 | 3.006 | 16,908 | -0.01(-0.47%) |
Sep 19, 2014 | 2.882 | 3.017 | 2.882 | 3.021 | 58,616 | +0.02(+0.71%) |
Sep 18, 2014 | 2.985 | 3.024 | 2.957 | 2.999 | 19,452 | +0.04(+1.20%) |
Sep 17, 2014 | 2.924 | 3.063 | 2.918 | 2.964 | 16,104 | +0.01(+0.24%) |
Sep 16, 2014 | 2.950 | 3.007 | 2.918 | 2.957 | 11,078 | -0.01(-0.24%) |
Sep 15, 2014 | 2.950 | 3.124 | 2.896 | 2.964 | 44,687 | +0.00(+0.00%) |
Sep 12, 2014 | 2.879 | 2.985 | 2.879 | 2.964 | 48,832 | +0.05(+1.71%) |
Sep 11, 2014 | 2.982 | 3.045 | 2.882 | 2.914 | 86,508 | -0.08(-2.61%) |
Sep 10, 2014 | 3.099 | 3.113 | 2.974 | 2.992 | 100,116 | -0.12(-3.88%) |
Sep 09, 2014 | 3.234 | 3.237 | 3.113 | 3.113 | 38,536 | -0.12(-3.63%) |
Sep 08, 2014 | 3.309 | 3.309 | 3.230 | 3.230 | 31,971 | -0.07(-2.26%) |
Sep 05, 2014 | 3.309 | 3.309 | 3.294 | 3.305 | 8,841 | +0.00(+0.00%) |
Sep 04, 2014 | 3.312 | 3.323 | 3.294 | 3.305 | 22,618 | -0.03(-0.96%) |
Sep 03, 2014 | 3.337 | 3.344 | 3.287 | 3.337 | 25,916 | +0.00(+0.00%) |
Sep 02, 2014 | 3.348 | 3.348 | 3.316 | 3.337 | 7,487 | +0.00(+0.00%) |
Aug 29, 2014 | 3.348 | 3.337 | 3.337 | 3.337 | 28,983 | +0.01(+0.30%) |
Aug 28, 2014 | 3.291 | 3.330 | 3.280 | 3.327 | 11,911 | -0.02(-0.51%) |
Aug 27, 2014 | 3.358 | 3.358 | 3.330 | 3.344 | 18,059 | +0.00(+0.11%) |
Aug 26, 2014 | 3.333 | 3.408 | 3.323 | 3.341 | 21,163 | -0.01(-0.42%) |
Aug 25, 2014 | 3.355 | 3.355 | 3.309 | 3.355 | 13,262 | +0.02(+0.52%) |
Aug 22, 2014 | 3.369 | 3.387 | 3.309 | 3.337 | 19,537 | -0.04(-1.25%) |
Aug 21, 2014 | 3.383 | 3.426 | 3.362 | 3.380 | 46,106 | -0.05(-1.35%) |
Aug 20, 2014 | 3.397 | 3.444 | 3.298 | 3.426 | 34,276 | +0.01(+0.42%) |
Aug 19, 2014 | 3.390 | 3.422 | 3.330 | 3.412 | 27,970 | +0.02(+0.63%) |
Aug 18, 2014 | 3.371 | 3.394 | 3.319 | 3.390 | 75,672 | +0.03(+0.85%) |
Aug 15, 2014 | 3.351 | 3.408 | 3.319 | 3.362 | 32,244 | +0.01(+0.32%) |
Aug 14, 2014 | 3.341 | 3.365 | 3.326 | 3.351 | 20,572 | +0.01(+0.32%) |
Aug 13, 2014 | 3.326 | 3.369 | 3.323 | 3.341 | 26,881 | -0.00(-0.11%) |
Aug 12, 2014 | 3.335 | 3.343 | 3.319 | 3.344 | 16,402 | -0.06(-1.67%) |
Aug 11, 2014 | 3.372 | 3.422 | 3.298 | 3.401 | 16,362 | +0.06(+1.70%) |
Aug 08, 2014 | 3.376 | 3.376 | 3.294 | 3.344 | 23,741 | -0.04(-1.16%) |
Aug 07, 2014 | 3.436 | 3.436 | 3.301 | 3.383 | 51,373 | -0.04(-1.24%) |
Aug 06, 2014 | 3.312 | 3.426 | 3.277 | 3.426 | 49,156 | +0.06(+1.90%) |
Aug 05, 2014 | 3.394 | 3.429 | 3.294 | 3.362 | 52,403 | -0.07(-1.97%) |
Aug 04, 2014 | 3.408 | 3.436 | 3.401 | 3.429 | 27,691 | -0.01(-0.31%) |
Aug 01, 2014 | 3.397 | 3.465 | 3.376 | 3.440 | 25,612 | +0.01(+0.41%) |
Jul 31, 2014 | 3.412 | 3.472 | 3.383 | 3.426 | 18,797 | -0.02(-0.52%) |
Jul 30, 2014 | 3.376 | 3.458 | 3.376 | 3.444 | 31,102 | +0.02(+0.52%) |
Jul 29, 2014 | 3.419 | 3.444 | 3.408 | 3.426 | 10,127 | +0.01(+0.21%) |
Jul 28, 2014 | 3.436 | 3.468 | 3.383 | 3.419 | 22,502 | -0.05(-1.54%) |
Jul 25, 2014 | 3.468 | 3.525 | 3.394 | 3.472 | 36,975 | -0.04(-1.11%) |
Jul 24, 2014 | 3.486 | 3.547 | 3.486 | 3.511 | 15,020 | -0.02(-0.70%) |
Jul 23, 2014 | 3.490 | 3.536 | 3.490 | 3.536 | 15,133 | +0.01(+0.30%) |
Jul 22, 2014 | 3.490 | 3.525 | 3.490 | 3.525 | 10,073 | +0.01(+0.20%) |
Jul 21, 2014 | 3.532 | 3.543 | 3.486 | 3.518 | 47,518 | -0.04(-1.00%) |
Jul 18, 2014 | 3.529 | 3.554 | 3.486 | 3.554 | 7,383 | +0.02(+0.60%) |
Jul 17, 2014 | 3.543 | 3.554 | 3.483 | 3.532 | 37,439 | -0.02(-0.50%) |
Jul 16, 2014 | 3.529 | 3.550 | 3.515 | 3.550 | 4,614 | +0.04(+1.01%) |
Jul 15, 2014 | 3.564 | 3.564 | 3.502 | 3.515 | 21,475 | -0.02(-0.70%) |
Jul 14, 2014 | 3.508 | 3.564 | 3.508 | 3.540 | 20,021 | +0.01(+0.40%) |
Jul 11, 2014 | 3.547 | 3.547 | 3.511 | 3.525 | 3,196 | +0.03(+0.81%) |
Jul 10, 2014 | 3.493 | 3.547 | 3.486 | 3.497 | 19,750 | -0.04(-1.11%) |
Jul 09, 2014 | 3.500 | 3.550 | 3.500 | 3.536 | 15,535 | +0.02(+0.51%) |
Jul 08, 2014 | 3.564 | 3.582 | 3.504 | 3.518 | 27,961 | -0.07(-1.98%) |
Jul 07, 2014 | 3.547 | 3.589 | 3.547 | 3.589 | 19,103 | +0.00(+0.00%) |
Jul 03, 2014 | 3.500 | 3.589 | 3.589 | 3.589 | 10,130 | +0.07(+2.02%) |
Jul 02, 2014 | 3.511 | 3.540 | 3.500 | 3.518 | 169,854 | -0.03(-0.80%) |
Jul 01, 2014 | 3.451 | 3.635 | 3.451 | 3.547 | 65,128 | +0.05(+1.53%) |
Jun 30, 2014 | 3.515 | 3.515 | 3.433 | 3.493 | 24,565 | -0.06(-1.60%) |
Jun 27, 2014 | 3.550 | 3.550 | 3.504 | 3.550 | 33,249 | +0.00(+0.00%) |
Jun 26, 2014 | 3.361 | 3.554 | 3.361 | 3.550 | 46,449 | +0.12(+3.42%) |
Jun 25, 2014 | 3.387 | 3.454 | 3.376 | 3.433 | 18,723 | +0.01(+0.42%) |
Jun 24, 2014 | 3.365 | 3.447 | 3.365 | 3.419 | 15,130 | -0.02(-0.72%) |
Jun 23, 2014 | 3.404 | 3.472 | 3.362 | 3.444 | 28,766 | +0.04(+1.15%) |
Jun 20, 2014 | 3.472 | 3.497 | 3.394 | 3.404 | 70,846 | -0.02(-0.62%) |
Jun 19, 2014 | 3.483 | 3.483 | 3.412 | 3.426 | 30,078 | -0.04(-1.23%) |
Jun 18, 2014 | 3.472 | 3.472 | 3.451 | 3.468 | 7,881 | +0.02(+0.57%) |
Jun 17, 2014 | 3.468 | 3.500 | 3.408 | 3.449 | 18,248 | -0.04(-1.17%) |
Jun 16, 2014 | 3.497 | 3.543 | 3.447 | 3.490 | 25,466 | -0.01(-0.20%) |
Jun 13, 2014 | 3.426 | 3.557 | 3.362 | 3.497 | 54,626 | +0.02(+0.72%) |
Jun 12, 2014 | 3.500 | 3.540 | 3.404 | 3.472 | 21,532 | -0.01(-0.20%) |
Jun 11, 2014 | 3.365 | 3.550 | 3.365 | 3.479 | 23,164 | -0.06(-1.81%) |
Jun 10, 2014 | 3.511 | 3.561 | 3.511 | 3.543 | 48,841 | +0.04(+1.12%) |
Jun 06, 2014 | 3.465 | 3.504 | 3.447 | 3.504 | 49,415 | +0.02(+0.61%) |
Jun 05, 2014 | 3.433 | 3.483 | 3.369 | 3.483 | 48,880 | +0.01(+0.41%) |
Jun 04, 2014 | 3.500 | 3.504 | 3.458 | 3.468 | 17,986 | -0.04(-1.21%) |
Jun 03, 2014 | 3.529 | 3.554 | 3.472 | 3.511 | 36,299 | -0.00(-0.10%) |