Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.943 | 3.953 | 3.903 | 3.917 | 1,322 | -0.01(-0.15%) |
May 27, 2015 | 3.992 | 3.923 | 3.923 | 3.923 | 141 | -0.07(-1.73%) |
May 26, 2015 | 3.992 | 3.992 | 3.992 | 3.992 | 638 | +0.03(+0.75%) |
May 22, 2015 | 3.923 | 3.963 | 3.963 | 3.963 | 303 | +0.01(+0.25%) |
May 21, 2015 | 3.903 | 3.953 | 3.903 | 3.953 | 354 | +0.04(+1.01%) |
May 20, 2015 | 3.913 | 3.963 | 3.913 | 3.913 | 1,756 | +0.00(+0.00%) |
May 19, 2015 | 3.834 | 3.963 | 3.834 | 3.913 | 3,591 | +0.05(+1.28%) |
May 18, 2015 | 3.998 | 3.998 | 3.864 | 3.864 | 5,326 | -0.12(-3.12%) |
May 15, 2015 | 4.011 | 4.022 | 3.982 | 3.988 | 4,354 | +0.01(+0.15%) |
May 13, 2015 | 3.982 | 3.982 | 3.982 | 3.982 | 51 | +0.00(+0.00%) |
May 12, 2015 | 4.002 | 4.002 | 3.982 | 3.982 | 1,062 | -0.02(-0.49%) |
May 11, 2015 | 3.982 | 4.029 | 3.982 | 4.002 | 451 | +0.02(+0.50%) |
May 08, 2015 | 3.982 | 4.081 | 3.982 | 3.982 | 17,850 | +0.00(+0.00%) |
May 07, 2015 | 4.000 | 4.000 | 3.982 | 3.982 | 252 | +0.00(+0.00%) |
May 06, 2015 | 4.012 | 4.012 | 3.982 | 3.982 | 1,854 | -0.01(-0.25%) |
May 05, 2015 | 3.992 | 3.992 | 3.992 | 3.992 | 310 | +0.00(+0.00%) |
May 04, 2015 | 4.071 | 4.081 | 3.982 | 3.992 | 4,315 | -0.05(-1.22%) |
May 01, 2015 | 4.042 | 4.042 | 4.042 | 4.042 | 202 | +0.00(+0.00%) |
Apr 30, 2015 | 4.042 | 4.042 | 4.042 | 4.042 | 146 | +0.01(+0.25%) |
Apr 29, 2015 | 3.982 | 4.038 | 3.982 | 4.032 | 3,398 | +0.02(+0.49%) |
Apr 28, 2015 | 4.131 | 4.131 | 4.012 | 4.012 | 1,156 | -0.01(-0.25%) |
Apr 27, 2015 | 4.131 | 4.131 | 3.992 | 4.022 | 5,634 | -0.13(-3.10%) |
Apr 24, 2015 | 4.153 | 4.190 | 4.150 | 4.150 | 877 | +0.02(+0.49%) |
Apr 23, 2015 | 4.042 | 4.130 | 3.993 | 4.130 | 5,858 | +0.02(+0.50%) |
Apr 22, 2015 | 4.110 | 4.110 | 4.110 | 4.110 | 254 | -0.04(-0.98%) |
Apr 21, 2015 | 4.120 | 4.150 | 4.111 | 4.150 | 1,555 | +0.07(+1.69%) |
Apr 20, 2015 | 4.101 | 4.131 | 4.032 | 4.081 | 13,816 | -0.27(-6.27%) |
Apr 17, 2015 | 4.140 | 4.354 | 4.140 | 4.354 | 457 | +0.25(+6.18%) |
Apr 15, 2015 | 4.032 | 4.101 | 4.101 | 4.101 | 50 | +0.09(+2.21%) |
Apr 14, 2015 | 4.131 | 4.131 | 4.003 | 4.013 | 2,976 | -0.08(-1.92%) |
Apr 13, 2015 | 3.973 | 4.091 | 3.955 | 4.091 | 2,485 | +0.14(+3.48%) |
Apr 10, 2015 | 3.973 | 4.140 | 3.954 | 3.954 | 2,955 | -0.08(-1.95%) |
Apr 09, 2015 | 4.129 | 4.317 | 4.003 | 4.032 | 4,858 | +0.05(+1.23%) |
Apr 08, 2015 | 3.994 | 4.032 | 3.983 | 3.983 | 4,290 | -0.05(-1.22%) |
Apr 07, 2015 | 4.042 | 4.091 | 3.993 | 4.032 | 2,955 | +0.02(+0.49%) |
Apr 06, 2015 | 3.993 | 4.013 | 3.885 | 4.013 | 1,863 | +0.03(+0.74%) |
Apr 02, 2015 | 3.845 | 3.983 | 3.983 | 3.983 | 1,931 | +0.10(+2.53%) |
Apr 01, 2015 | 3.924 | 3.924 | 3.885 | 3.885 | 854 | +0.06(+1.54%) |
Mar 31, 2015 | 3.796 | 4.003 | 3.796 | 3.826 | 5,405 | -0.05(-1.27%) |
Mar 30, 2015 | 3.934 | 3.963 | 3.865 | 3.875 | 19,622 | -0.13(-3.19%) |
Mar 27, 2015 | 3.845 | 4.032 | 3.845 | 4.003 | 6,256 | +0.14(+3.56%) |
Mar 26, 2015 | 3.914 | 3.992 | 3.865 | 3.865 | 27,690 | -0.05(-1.38%) |
Mar 25, 2015 | 3.983 | 4.022 | 3.914 | 3.919 | 9,089 | -0.07(-1.73%) |
Mar 24, 2015 | 3.993 | 4.160 | 3.983 | 3.988 | 9,763 | -0.00(-0.12%) |
Mar 23, 2015 | 4.121 | 4.463 | 3.941 | 3.993 | 31,384 | -0.25(-5.80%) |
Mar 20, 2015 | 4.376 | 4.396 | 4.229 | 4.239 | 25,797 | -0.06(-1.32%) |
Mar 19, 2015 | 4.338 | 4.376 | 4.295 | 4.295 | 2,956 | -0.04(-0.96%) |
Mar 18, 2015 | 4.308 | 4.396 | 4.245 | 4.337 | 1,730 | -0.08(-1.78%) |
Mar 17, 2015 | 4.721 | 4.721 | 4.416 | 4.416 | 7,562 | -0.23(-4.87%) |
Mar 16, 2015 | 4.475 | 4.691 | 4.268 | 4.642 | 12,368 | +0.17(+3.74%) |
Mar 13, 2015 | 4.819 | 4.917 | 4.229 | 4.475 | 21,189 | +0.26(+6.06%) |
Mar 12, 2015 | 4.199 | 4.288 | 4.170 | 4.219 | 6,319 | +0.03(+0.70%) |
Mar 11, 2015 | 4.465 | 4.465 | 4.190 | 4.190 | 34,182 | -0.27(-6.00%) |
Mar 10, 2015 | 4.937 | 4.938 | 3.904 | 4.457 | 63,628 | -0.56(-11.14%) |
Mar 09, 2015 | 4.990 | 5.016 | 4.966 | 5.016 | 14,613 | +0.05(+0.99%) |
Mar 06, 2015 | 4.994 | 4.994 | 4.868 | 4.966 | 5,377 | +0.06(+1.20%) |
Mar 05, 2015 | 4.907 | 4.907 | 4.907 | 4.907 | 314 | -0.02(-0.40%) |
Mar 04, 2015 | 4.910 | 4.927 | 4.910 | 4.927 | 814 | -0.01(-0.26%) |
Mar 03, 2015 | 4.947 | 4.947 | 4.888 | 4.940 | 2,511 | -0.01(-0.14%) |
Mar 02, 2015 | 4.917 | 5.015 | 4.869 | 4.947 | 6,823 | +0.05(+1.00%) |
Feb 26, 2015 | 4.957 | 4.898 | 4.898 | 4.898 | 3,762 | -0.11(-2.16%) |
Feb 25, 2015 | 5.006 | 5.006 | 5.006 | 5.006 | 396 | +0.01(+0.19%) |
Feb 24, 2015 | 4.996 | 4.996 | 4.996 | 4.996 | 137 | +0.00(+0.00%) |
Feb 23, 2015 | 5.035 | 5.065 | 4.966 | 4.996 | 9,658 | -0.05(-0.97%) |
Feb 20, 2015 | 5.065 | 5.065 | 4.957 | 5.045 | 4,094 | -0.07(-1.35%) |
Feb 19, 2015 | 5.084 | 5.183 | 5.084 | 5.114 | 3,910 | -0.01(-0.19%) |
Feb 18, 2015 | 5.193 | 5.193 | 5.114 | 5.124 | 7,679 | +0.01(+0.19%) |
Feb 17, 2015 | 5.140 | 5.222 | 5.114 | 5.114 | 4,036 | +0.01(+0.19%) |
Feb 13, 2015 | 5.094 | 5.104 | 5.104 | 5.104 | 4,474 | +0.08(+1.57%) |
Feb 12, 2015 | 4.967 | 5.114 | 4.966 | 5.025 | 10,452 | +0.05(+1.05%) |
Feb 11, 2015 | 5.055 | 5.035 | 4.973 | 4.973 | 2,209 | -0.03(-0.65%) |
Feb 10, 2015 | 5.094 | 5.163 | 5.006 | 5.006 | 4,348 | -0.09(-1.74%) |
Feb 09, 2015 | 5.153 | 5.193 | 5.084 | 5.094 | 7,532 | -0.03(-0.58%) |
Feb 06, 2015 | 5.232 | 5.389 | 5.114 | 5.124 | 26,120 | -0.07(-1.33%) |
Feb 05, 2015 | 5.094 | 5.367 | 5.094 | 5.193 | 6,153 | +0.14(+2.72%) |
Feb 04, 2015 | 5.066 | 5.114 | 4.966 | 5.055 | 25,900 | -0.16(-3.02%) |
Feb 03, 2015 | 5.193 | 5.212 | 5.035 | 5.212 | 1,592 | +0.11(+2.12%) |
Feb 02, 2015 | 5.114 | 5.143 | 5.065 | 5.104 | 8,361 | -0.02(-0.38%) |
Jan 30, 2015 | 5.212 | 5.212 | 5.124 | 5.124 | 2,902 | -0.01(-0.19%) |
Jan 29, 2015 | 5.429 | 5.429 | 5.124 | 5.134 | 16,224 | -0.16(-2.97%) |
Jan 28, 2015 | 5.231 | 5.301 | 5.144 | 5.291 | 2,800 | +0.08(+1.51%) |
Jan 27, 2015 | 5.301 | 5.311 | 5.202 | 5.212 | 7,349 | -0.13(-2.39%) |
Jan 26, 2015 | 5.065 | 5.349 | 5.065 | 5.340 | 19,604 | +0.35(+7.10%) |
Jan 23, 2015 | 5.104 | 5.104 | 4.947 | 4.986 | 6,936 | -0.06(-1.17%) |
Jan 22, 2015 | 5.045 | 5.094 | 5.026 | 5.045 | 7,063 | +0.10(+1.98%) |
Jan 21, 2015 | 4.983 | 5.094 | 4.947 | 4.947 | 2,497 | -0.10(-1.94%) |
Jan 20, 2015 | 4.908 | 5.132 | 4.869 | 5.045 | 18,845 | +0.19(+3.83%) |
Jan 16, 2015 | 4.898 | 4.898 | 4.859 | 4.859 | 2,418 | +0.05(+1.02%) |
Jan 15, 2015 | 4.898 | 5.132 | 4.810 | 4.810 | 26,578 | -0.08(-1.70%) |
Jan 14, 2015 | 4.879 | 4.900 | 4.849 | 4.893 | 4,340 | -0.03(-0.70%) |
Jan 13, 2015 | 4.947 | 4.947 | 4.761 | 4.928 | 11,431 | +0.03(+0.60%) |
Jan 12, 2015 | 4.722 | 4.937 | 4.722 | 4.898 | 4,468 | +0.12(+2.46%) |
Jan 09, 2015 | 4.497 | 4.781 | 4.408 | 4.781 | 10,364 | +0.26(+5.85%) |
Jan 08, 2015 | 4.497 | 4.673 | 4.487 | 4.516 | 4,348 | +0.04(+0.88%) |
Jan 07, 2015 | 4.546 | 4.628 | 4.467 | 4.477 | 15,495 | -0.05(-1.08%) |
Jan 06, 2015 | 4.604 | 4.643 | 4.526 | 4.526 | 6,464 | -0.17(-3.55%) |
Jan 05, 2015 | 4.575 | 4.692 | 4.457 | 4.692 | 5,698 | +0.09(+1.91%) |
Jan 02, 2015 | 4.457 | 4.604 | 4.438 | 4.604 | 5,501 | +0.17(+3.75%) |
Dec 31, 2014 | 4.555 | 4.438 | 4.438 | 4.438 | 28,786 | -0.22(-4.63%) |
Dec 30, 2014 | 4.555 | 4.653 | 4.546 | 4.653 | 11,524 | +0.10(+2.13%) |
Dec 29, 2014 | 4.487 | 4.702 | 4.487 | 4.556 | 24,890 | -0.01(-0.19%) |
Dec 26, 2014 | 4.555 | 4.565 | 4.448 | 4.565 | 7,820 | -0.09(-1.87%) |
Dec 24, 2014 | 4.722 | 4.652 | 4.652 | 4.652 | 11,330 | +0.03(+0.66%) |
Dec 23, 2014 | 4.448 | 4.859 | 4.359 | 4.622 | 46,695 | +0.05(+1.10%) |
Dec 22, 2014 | 4.653 | 4.741 | 4.571 | 4.571 | 29,739 | -0.54(-10.60%) |
Dec 19, 2014 | 4.653 | 5.114 | 4.340 | 5.114 | 25,973 | +0.49(+10.59%) |
Dec 18, 2014 | 4.614 | 5.447 | 4.500 | 4.624 | 127,820 | +0.37(+8.76%) |
Dec 17, 2014 | 4.898 | 4.898 | 4.006 | 4.252 | 11,607 | +0.10(+2.48%) |
Dec 16, 2014 | 3.968 | 4.163 | 3.968 | 4.149 | 3,878 | +0.12(+3.04%) |
Dec 15, 2014 | 4.066 | 4.095 | 3.968 | 4.026 | 4,373 | -0.04(-0.97%) |
Dec 12, 2014 | 4.154 | 4.154 | 4.066 | 4.066 | 655 | -0.05(-1.19%) |
Dec 11, 2014 | 4.203 | 4.242 | 4.114 | 4.114 | 1,894 | -0.13(-2.95%) |
Dec 08, 2014 | 4.232 | 4.240 | 4.240 | 4.240 | 2,041 | -0.05(-1.19%) |
Dec 05, 2014 | 4.399 | 4.408 | 4.291 | 4.291 | 2,363 | -0.16(-3.52%) |
Dec 04, 2014 | 4.448 | 4.448 | 4.379 | 4.448 | 527 | +0.31(+7.58%) |
Dec 03, 2014 | 4.281 | 4.281 | 4.085 | 4.134 | 1,842 | -0.15(-3.43%) |
Dec 02, 2014 | 4.418 | 4.457 | 4.203 | 4.281 | 14,757 | -0.13(-2.89%) |
Dec 01, 2014 | 4.428 | 4.428 | 4.389 | 4.408 | 11,403 | -0.01(-0.22%) |
Nov 28, 2014 | 4.418 | 4.418 | 4.418 | 4.418 | 423 | +0.00(+0.00%) |
Nov 26, 2014 | 4.418 | 4.418 | 4.418 | 4.418 | 408 | -0.02(-0.44%) |
Nov 25, 2014 | 4.453 | 4.453 | 4.438 | 4.438 | 682 | +0.01(+0.22%) |
Nov 24, 2014 | 4.408 | 4.457 | 4.408 | 4.428 | 6,194 | +0.02(+0.45%) |
Nov 21, 2014 | 4.457 | 4.457 | 4.408 | 4.408 | 3,350 | -0.06(-1.32%) |
Nov 20, 2014 | 4.408 | 4.467 | 4.408 | 4.467 | 4,036 | +0.06(+1.33%) |
Nov 19, 2014 | 4.496 | 4.496 | 4.399 | 4.408 | 5,386 | -0.09(-1.95%) |
Nov 18, 2014 | 4.457 | 4.496 | 4.457 | 4.496 | 6,740 | -0.01(-0.23%) |
Nov 17, 2014 | 4.506 | 4.506 | 4.506 | 4.506 | 527 | -0.05(-1.07%) |
Nov 14, 2014 | 4.477 | 4.555 | 4.448 | 4.555 | 1,885 | +0.05(+1.08%) |
Nov 13, 2014 | 4.624 | 4.624 | 4.506 | 4.506 | 418 | +0.05(+1.10%) |
Nov 11, 2014 | 4.585 | 4.457 | 4.457 | 4.457 | 714 | +0.00(+0.00%) |
Nov 10, 2014 | 4.526 | 4.526 | 4.457 | 4.457 | 1,587 | -0.14(-2.99%) |
Nov 07, 2014 | 4.595 | 4.595 | 4.595 | 4.595 | 387 | +0.12(+2.63%) |
Nov 06, 2014 | 4.624 | 4.624 | 4.477 | 4.477 | 2,247 | +0.02(+0.44%) |
Nov 05, 2014 | 4.575 | 4.624 | 4.438 | 4.457 | 1,643 | +0.00(+0.00%) |
Nov 04, 2014 | 4.419 | 4.581 | 4.419 | 4.457 | 1,899 | -0.05(-1.09%) |
Nov 03, 2014 | 4.516 | 4.585 | 4.506 | 4.506 | 15,673 | -0.01(-0.22%) |
Oct 31, 2014 | 4.477 | 4.516 | 4.477 | 4.516 | 1,123 | +0.10(+2.22%) |
Oct 30, 2014 | 4.516 | 4.604 | 4.418 | 4.418 | 3,315 | -0.04(-0.99%) |
Oct 29, 2014 | 4.604 | 4.604 | 4.428 | 4.462 | 2,363 | -0.16(-3.50%) |
Oct 28, 2014 | 4.595 | 4.624 | 4.595 | 4.624 | 10,704 | +0.04(+0.85%) |
Oct 27, 2014 | 4.585 | 4.585 | 4.585 | 4.585 | 346 | +0.14(+3.08%) |
Oct 24, 2014 | 4.535 | 4.613 | 4.448 | 4.448 | 1,291 | -0.14(-2.98%) |
Oct 23, 2014 | 4.418 | 4.633 | 4.393 | 4.584 | 15,201 | +0.16(+3.52%) |
Oct 22, 2014 | 4.428 | 4.428 | 4.412 | 4.428 | 423 | +0.06(+1.34%) |
Oct 21, 2014 | 4.418 | 4.418 | 4.370 | 4.370 | 5,463 | +0.00(+0.00%) |
Oct 20, 2014 | 4.360 | 4.399 | 4.321 | 4.369 | 4,997 | +0.07(+1.59%) |
Oct 17, 2014 | 4.389 | 4.428 | 4.292 | 4.301 | 5,343 | -0.03(-0.68%) |
Oct 16, 2014 | 4.194 | 4.331 | 4.194 | 4.331 | 3,853 | +0.14(+3.26%) |
Oct 15, 2014 | 4.418 | 4.418 | 4.194 | 4.194 | 8,965 | -0.29(-6.52%) |
Oct 14, 2014 | 4.487 | 4.604 | 4.409 | 4.487 | 2,758 | +0.03(+0.66%) |
Oct 13, 2014 | 4.613 | 4.633 | 4.457 | 4.457 | 6,600 | -0.08(-1.72%) |
Oct 10, 2014 | 4.633 | 4.633 | 4.535 | 4.535 | 9,660 | -0.05(-1.06%) |
Oct 09, 2014 | 4.535 | 4.652 | 4.535 | 4.584 | 10,204 | +0.11(+2.40%) |
Oct 08, 2014 | 4.477 | 4.574 | 4.438 | 4.477 | 54,360 | +0.10(+2.34%) |
Oct 07, 2014 | 4.165 | 4.389 | 4.165 | 4.374 | 9,187 | +0.22(+5.28%) |
Oct 06, 2014 | 4.087 | 4.330 | 4.087 | 4.155 | 3,464 | +0.07(+1.67%) |
Oct 03, 2014 | 4.087 | 4.087 | 4.087 | 4.087 | 128 | -0.20(-4.56%) |
Oct 02, 2014 | 4.340 | 4.340 | 4.282 | 4.282 | 830 | -0.12(-2.77%) |
Oct 01, 2014 | 4.555 | 4.555 | 4.204 | 4.404 | 8,093 | -0.01(-0.33%) |
Sep 30, 2014 | 4.409 | 4.438 | 4.262 | 4.418 | 1,641 | +0.03(+0.67%) |
Sep 29, 2014 | 4.184 | 4.389 | 4.184 | 4.389 | 717 | +0.13(+2.97%) |
Sep 26, 2014 | 4.223 | 4.379 | 4.223 | 4.262 | 1,612 | -0.10(-2.24%) |
Sep 25, 2014 | 4.213 | 4.360 | 4.213 | 4.360 | 2,891 | +0.06(+1.36%) |
Sep 24, 2014 | 4.233 | 4.428 | 4.096 | 4.301 | 14,033 | +0.07(+1.61%) |
Sep 23, 2014 | 4.526 | 4.526 | 4.077 | 4.233 | 7,477 | -0.29(-6.47%) |
Sep 22, 2014 | 4.721 | 4.730 | 4.409 | 4.526 | 10,845 | -0.11(-2.32%) |
Sep 19, 2014 | 4.399 | 4.857 | 4.399 | 4.633 | 39,092 | +0.28(+6.50%) |
Sep 18, 2014 | 4.243 | 4.448 | 4.243 | 4.350 | 12,940 | +0.12(+2.76%) |
Sep 17, 2014 | 4.087 | 4.243 | 4.087 | 4.233 | 5,139 | +0.01(+0.23%) |
Sep 16, 2014 | 4.129 | 4.223 | 4.077 | 4.223 | 9,554 | +0.03(+0.70%) |
Sep 15, 2014 | 4.194 | 4.194 | 4.048 | 4.194 | 2,192 | +0.05(+1.18%) |
Sep 12, 2014 | 4.087 | 4.223 | 4.048 | 4.145 | 7,605 | -0.01(-0.23%) |
Sep 11, 2014 | 4.057 | 4.301 | 4.048 | 4.155 | 17,046 | +0.10(+2.40%) |
Sep 10, 2014 | 4.155 | 4.379 | 4.048 | 4.057 | 13,675 | +0.01(+0.24%) |
Sep 09, 2014 | 3.999 | 4.048 | 3.999 | 4.048 | 2,969 | +0.00(+0.00%) |
Sep 08, 2014 | 3.882 | 4.145 | 3.882 | 4.048 | 6,330 | -0.07(-1.66%) |
Sep 05, 2014 | 4.106 | 4.116 | 4.106 | 4.116 | 335 | +0.04(+0.96%) |
Sep 04, 2014 | 4.067 | 4.077 | 4.067 | 4.077 | 1,537 | -0.04(-0.95%) |
Sep 02, 2014 | 4.057 | 4.116 | 4.116 | 4.116 | 1,742 | +0.00(+0.00%) |
Aug 29, 2014 | 4.145 | 4.116 | 4.116 | 4.116 | 820 | +0.04(+0.95%) |
Aug 28, 2014 | 4.077 | 4.077 | 4.077 | 4.077 | 1,025 | -0.04(-0.95%) |
Aug 27, 2014 | 4.106 | 4.116 | 4.106 | 4.116 | 2,255 | +0.03(+0.72%) |
Aug 26, 2014 | 4.096 | 4.096 | 4.067 | 4.087 | 2,371 | -0.02(-0.48%) |
Aug 25, 2014 | 4.067 | 4.106 | 4.067 | 4.106 | 1,441 | -0.00(-0.12%) |
Aug 22, 2014 | 4.057 | 4.111 | 4.057 | 4.111 | 2,819 | -0.03(-0.82%) |
Aug 21, 2014 | 4.145 | 4.145 | 4.057 | 4.145 | 569 | -0.03(-0.70%) |
Aug 20, 2014 | 4.174 | 4.174 | 4.165 | 4.174 | 717 | +0.00(+0.00%) |
Aug 19, 2014 | 4.184 | 4.184 | 4.135 | 4.174 | 1,653 | -0.01(-0.23%) |
Aug 18, 2014 | 4.191 | 4.191 | 4.080 | 4.184 | 18,551 | +0.03(+0.70%) |
Aug 15, 2014 | 4.145 | 4.223 | 4.048 | 4.155 | 30,985 | +0.05(+1.31%) |
Aug 14, 2014 | 4.213 | 4.228 | 4.067 | 4.101 | 13,598 | -0.08(-1.98%) |
Aug 13, 2014 | 4.116 | 4.243 | 4.096 | 4.184 | 73,018 | +0.04(+0.94%) |
Aug 12, 2014 | 4.057 | 4.174 | 4.057 | 4.145 | 2,471 | +0.05(+1.19%) |
Aug 11, 2014 | 4.077 | 4.194 | 4.048 | 4.096 | 21,189 | +0.01(+0.24%) |
Aug 08, 2014 | 4.087 | 4.087 | 4.018 | 4.087 | 2,582 | +0.04(+0.96%) |
Aug 07, 2014 | 3.979 | 4.077 | 3.979 | 4.048 | 2,015 | +0.05(+1.22%) |
Aug 06, 2014 | 4.038 | 4.038 | 3.999 | 3.999 | 2,973 | -0.05(-1.20%) |
Aug 05, 2014 | 4.048 | 4.096 | 4.048 | 4.048 | 2,003 | -0.04(-0.95%) |
Aug 04, 2014 | 4.048 | 4.087 | 4.048 | 4.087 | 5,691 | -0.01(-0.24%) |
Aug 01, 2014 | 4.087 | 4.174 | 4.048 | 4.096 | 7,308 | -0.11(-2.55%) |
Jul 31, 2014 | 4.155 | 4.213 | 4.048 | 4.204 | 16,086 | +0.05(+1.17%) |
Jul 30, 2014 | 4.028 | 4.155 | 4.028 | 4.155 | 17,732 | +0.11(+2.65%) |
Jul 29, 2014 | 4.067 | 4.165 | 3.999 | 4.048 | 44,332 | -0.06(-1.43%) |
Jul 28, 2014 | 4.057 | 4.115 | 3.999 | 4.106 | 13,755 | +0.02(+0.57%) |
Jul 25, 2014 | 4.145 | 4.145 | 4.083 | 4.083 | 363 | -0.06(-1.50%) |
Jul 24, 2014 | 4.145 | 4.145 | 4.038 | 4.145 | 5,184 | +0.01(+0.23%) |
Jul 23, 2014 | 4.126 | 4.145 | 4.029 | 4.136 | 24,837 | +0.01(+0.13%) |
Jul 22, 2014 | 4.145 | 4.145 | 4.097 | 4.130 | 3,251 | -0.02(-0.37%) |
Jul 21, 2014 | 4.223 | 4.223 | 3.951 | 4.145 | 36,352 | +0.16(+3.89%) |
Jul 18, 2014 | 4.029 | 4.174 | 3.990 | 3.990 | 79,200 | -0.03(-0.72%) |
Jul 17, 2014 | 3.922 | 4.029 | 3.912 | 4.019 | 70,890 | +0.13(+3.24%) |
Jul 16, 2014 | 3.893 | 3.893 | 3.883 | 3.893 | 685 | +0.01(+0.25%) |
Jul 15, 2014 | 3.941 | 3.941 | 3.883 | 3.883 | 937 | -0.05(-1.23%) |
Jul 14, 2014 | 3.825 | 3.932 | 3.825 | 3.932 | 7,169 | -0.05(-1.22%) |
Jul 11, 2014 | 3.893 | 3.980 | 3.893 | 3.980 | 6,455 | +0.07(+1.74%) |
Jul 10, 2014 | 3.883 | 4.000 | 3.844 | 3.912 | 2,964 | -0.07(-1.71%) |
Jul 09, 2014 | 3.932 | 3.980 | 3.864 | 3.980 | 2,060 | +0.19(+5.13%) |
Jul 08, 2014 | 3.835 | 3.903 | 3.786 | 3.786 | 1,217 | -0.14(-3.47%) |
Jul 07, 2014 | 3.883 | 3.922 | 3.883 | 3.922 | 817 | +0.02(+0.50%) |
Jul 03, 2014 | 3.844 | 3.903 | 3.903 | 3.903 | 6,798 | -0.12(-2.90%) |
Jul 02, 2014 | 4.048 | 4.048 | 3.893 | 4.019 | 2,961 | +0.00(+0.00%) |
Jul 01, 2014 | 3.873 | 4.048 | 3.873 | 4.019 | 14,235 | +0.14(+3.50%) |
Jun 30, 2014 | 3.951 | 3.951 | 3.786 | 3.883 | 1,274 | +0.00(+0.13%) |
Jun 27, 2014 | 3.815 | 3.878 | 3.815 | 3.878 | 459 | -0.07(-1.84%) |
Jun 26, 2014 | 3.893 | 3.951 | 3.776 | 3.951 | 3,405 | +0.11(+2.78%) |
Jun 25, 2014 | 3.883 | 3.883 | 3.825 | 3.844 | 11,839 | +0.08(+2.06%) |
Jun 24, 2014 | 3.699 | 3.825 | 3.699 | 3.767 | 1,961 | -0.02(-0.51%) |
Jun 23, 2014 | 3.815 | 3.815 | 3.660 | 3.786 | 1,067 | -0.18(-4.65%) |
Jun 20, 2014 | 3.553 | 4.058 | 3.534 | 3.970 | 18,077 | +0.14(+3.54%) |
Jun 19, 2014 | 3.689 | 3.835 | 3.689 | 3.835 | 4,288 | +0.15(+3.95%) |
Jun 18, 2014 | 3.689 | 3.689 | 3.689 | 3.689 | 459 | -0.00(-0.00%) |
Jun 17, 2014 | 3.640 | 3.689 | 3.631 | 3.689 | 3,013 | +0.10(+2.70%) |
Jun 16, 2014 | 3.592 | 3.621 | 3.592 | 3.592 | 5,095 | +0.00(+0.00%) |
Jun 13, 2014 | 3.554 | 3.611 | 3.543 | 3.592 | 7,995 | +0.06(+1.65%) |
Jun 11, 2014 | 3.543 | 3.534 | 3.534 | 3.534 | 332 | -0.10(-2.67%) |
Jun 10, 2014 | 3.631 | 3.631 | 3.631 | 3.631 | 3,513 | +0.04(+1.08%) |
Jun 06, 2014 | 3.592 | 3.592 | 3.592 | 3.592 | 185 | +0.00(+0.00%) |
Jun 05, 2014 | 3.592 | 3.611 | 3.592 | 3.592 | 2,279 | +0.06(+1.65%) |
Jun 03, 2014 | 3.534 | 3.534 | 3.534 | 3.534 | 3 | -0.07(-1.89%) |