Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 4.470 | 4.550 | 4.380 | 4.410 | 12,379 | -0.13(-2.86%) |
Feb 26, 2015 | 4.430 | 4.560 | 4.430 | 4.540 | 12,322 | +0.08(+1.79%) |
Feb 25, 2015 | 4.460 | 4.470 | 4.367 | 4.460 | 26,355 | +0.07(+1.59%) |
Feb 24, 2015 | 4.310 | 4.390 | 4.190 | 4.390 | 24,062 | +0.11(+2.57%) |
Feb 23, 2015 | 4.170 | 4.380 | 4.140 | 4.280 | 14,817 | +0.08(+1.93%) |
Feb 20, 2015 | 4.124 | 4.200 | 4.124 | 4.199 | 6,258 | +0.09(+2.17%) |
Feb 19, 2015 | 4.105 | 4.180 | 4.100 | 4.110 | 7,272 | -0.02(-0.48%) |
Feb 18, 2015 | 4.120 | 4.229 | 4.110 | 4.130 | 6,346 | -0.02(-0.48%) |
Feb 17, 2015 | 4.300 | 4.300 | 4.103 | 4.150 | 15,562 | -0.15(-3.49%) |
Feb 13, 2015 | 4.220 | 4.300 | 4.300 | 4.300 | 10,800 | +0.12(+2.87%) |
Feb 12, 2015 | 4.140 | 4.219 | 4.140 | 4.180 | 6,300 | +0.00(+0.00%) |
Feb 11, 2015 | 4.220 | 4.220 | 4.080 | 4.180 | 13,009 | +0.01(+0.24%) |
Feb 10, 2015 | 4.160 | 4.230 | 4.100 | 4.170 | 9,726 | +0.00(+0.11%) |
Feb 09, 2015 | 4.151 | 4.200 | 4.150 | 4.166 | 6,034 | -0.03(-0.82%) |
Feb 06, 2015 | 4.210 | 4.210 | 4.150 | 4.200 | 1,716 | -0.01(-0.24%) |
Feb 05, 2015 | 4.120 | 4.230 | 4.120 | 4.210 | 4,320 | +0.09(+2.18%) |
Feb 04, 2015 | 4.150 | 4.199 | 4.120 | 4.120 | 4,339 | -0.05(-1.20%) |
Feb 03, 2015 | 4.120 | 4.230 | 4.090 | 4.170 | 14,728 | +0.09(+2.21%) |
Feb 02, 2015 | 4.090 | 4.090 | 4.010 | 4.080 | 19,179 | -0.01(-0.24%) |
Jan 30, 2015 | 4.061 | 4.180 | 4.050 | 4.090 | 16,553 | -0.14(-3.31%) |
Jan 29, 2015 | 4.050 | 4.230 | 4.050 | 4.230 | 8,727 | +0.18(+4.44%) |
Jan 28, 2015 | 4.140 | 4.140 | 4.030 | 4.050 | 19,298 | -0.10(-2.41%) |
Jan 27, 2015 | 4.250 | 4.260 | 4.120 | 4.150 | 15,420 | -0.10(-2.35%) |
Jan 26, 2015 | 4.280 | 4.340 | 4.140 | 4.250 | 7,690 | +0.00(+0.00%) |
Jan 23, 2015 | 4.260 | 4.300 | 4.120 | 4.250 | 9,927 | -0.02(-0.47%) |
Jan 22, 2015 | 4.204 | 4.300 | 4.200 | 4.270 | 11,629 | +0.02(+0.47%) |
Jan 21, 2015 | 4.220 | 4.310 | 4.110 | 4.250 | 14,519 | +0.00(+0.00%) |
Jan 20, 2015 | 4.310 | 4.360 | 4.250 | 4.250 | 11,515 | -0.06(-1.39%) |
Jan 16, 2015 | 4.240 | 4.310 | 4.230 | 4.310 | 11,344 | -0.01(-0.23%) |
Jan 15, 2015 | 4.230 | 4.370 | 4.040 | 4.320 | 23,044 | +0.07(+1.60%) |
Jan 14, 2015 | 4.230 | 4.252 | 4.230 | 4.252 | 6,511 | +0.00(+0.05%) |
Jan 13, 2015 | 4.250 | 4.320 | 4.250 | 4.250 | 11,573 | +0.00(+0.00%) |
Jan 12, 2015 | 4.250 | 4.250 | 4.240 | 4.250 | 8,011 | -0.02(-0.47%) |
Jan 09, 2015 | 4.320 | 4.320 | 4.210 | 4.270 | 21,279 | -0.06(-1.39%) |
Jan 08, 2015 | 4.260 | 4.345 | 4.050 | 4.330 | 27,833 | +0.21(+5.10%) |
Jan 07, 2015 | 4.110 | 4.250 | 4.100 | 4.120 | 22,870 | +0.00(+0.00%) |
Jan 06, 2015 | 4.200 | 4.240 | 4.100 | 4.120 | 15,454 | -0.12(-2.83%) |
Jan 05, 2015 | 4.220 | 4.240 | 4.150 | 4.240 | 12,624 | +0.02(+0.47%) |
Jan 02, 2015 | 4.150 | 4.240 | 4.080 | 4.220 | 26,298 | +0.08(+1.93%) |
Dec 31, 2014 | 4.050 | 4.140 | 4.140 | 4.140 | 64,800 | +0.10(+2.48%) |
Dec 30, 2014 | 4.000 | 4.050 | 4.000 | 4.040 | 59,022 | +0.01(+0.24%) |
Dec 29, 2014 | 4.050 | 4.050 | 3.990 | 4.030 | 45,776 | +0.01(+0.25%) |
Dec 26, 2014 | 3.980 | 4.050 | 3.955 | 4.020 | 20,059 | +0.00(+0.00%) |
Dec 24, 2014 | 4.080 | 4.020 | 4.020 | 4.020 | 15,500 | -0.03(-0.74%) |
Dec 23, 2014 | 4.070 | 4.084 | 4.040 | 4.050 | 18,221 | -0.01(-0.24%) |
Dec 22, 2014 | 3.970 | 4.110 | 3.970 | 4.060 | 29,526 | +0.09(+2.26%) |
Dec 19, 2014 | 4.170 | 4.210 | 3.970 | 3.970 | 12,204 | -0.26(-6.15%) |
Dec 18, 2014 | 4.170 | 4.304 | 4.080 | 4.230 | 42,655 | +0.00(+0.00%) |
Dec 17, 2014 | 4.100 | 4.230 | 4.040 | 4.230 | 32,403 | +0.06(+1.44%) |
Dec 16, 2014 | 4.010 | 4.200 | 3.850 | 4.170 | 127,526 | +0.05(+1.21%) |
Dec 15, 2014 | 4.100 | 4.170 | 4.100 | 4.120 | 31,909 | -0.03(-0.72%) |
Dec 12, 2014 | 4.060 | 4.200 | 3.980 | 4.150 | 26,441 | +0.04(+0.97%) |
Dec 11, 2014 | 4.120 | 4.190 | 4.010 | 4.110 | 21,355 | +0.04(+0.98%) |
Dec 10, 2014 | 4.131 | 4.170 | 4.060 | 4.070 | 9,991 | -0.08(-1.93%) |
Dec 09, 2014 | 4.070 | 4.170 | 4.000 | 4.150 | 14,406 | +0.07(+1.72%) |
Dec 08, 2014 | 4.020 | 4.160 | 4.020 | 4.080 | 37,777 | +0.09(+2.26%) |
Dec 05, 2014 | 3.900 | 4.030 | 3.890 | 3.990 | 137,736 | +0.09(+2.31%) |
Dec 04, 2014 | 3.890 | 3.930 | 3.850 | 3.900 | 12,212 | +0.01(+0.26%) |
Dec 03, 2014 | 4.000 | 4.030 | 3.890 | 3.890 | 25,503 | -0.09(-2.26%) |
Dec 02, 2014 | 4.038 | 4.110 | 3.940 | 3.980 | 27,766 | -0.07(-1.73%) |
Dec 01, 2014 | 4.050 | 4.070 | 3.910 | 4.050 | 16,781 | -0.01(-0.25%) |
Nov 28, 2014 | 4.080 | 4.129 | 4.000 | 4.060 | 14,986 | +0.07(+1.75%) |
Nov 26, 2014 | 3.910 | 3.990 | 3.990 | 3.990 | 46,200 | +0.10(+2.57%) |
Nov 25, 2014 | 3.990 | 4.000 | 3.840 | 3.890 | 27,635 | -0.06(-1.52%) |
Nov 24, 2014 | 3.930 | 4.000 | 3.801 | 3.950 | 28,869 | -0.02(-0.50%) |
Nov 21, 2014 | 3.990 | 4.010 | 3.944 | 3.970 | 15,490 | -0.01(-0.25%) |
Nov 20, 2014 | 4.070 | 4.070 | 3.930 | 3.980 | 15,275 | -0.05(-1.24%) |
Nov 19, 2014 | 4.060 | 4.140 | 4.030 | 4.030 | 10,399 | -0.03(-0.74%) |
Nov 18, 2014 | 4.060 | 4.070 | 4.050 | 4.060 | 6,701 | +0.00(+0.00%) |
Nov 17, 2014 | 4.100 | 4.140 | 4.050 | 4.060 | 9,352 | -0.05(-1.22%) |
Nov 14, 2014 | 4.080 | 4.130 | 4.080 | 4.110 | 4,480 | +0.00(+0.00%) |
Nov 13, 2014 | 4.140 | 4.180 | 4.050 | 4.110 | 22,055 | +0.01(+0.24%) |
Nov 12, 2014 | 4.170 | 4.190 | 4.090 | 4.100 | 14,778 | -0.05(-1.20%) |
Nov 11, 2014 | 4.153 | 4.230 | 4.130 | 4.150 | 5,582 | +0.00(+0.00%) |
Nov 10, 2014 | 4.180 | 4.230 | 4.100 | 4.150 | 19,769 | -0.07(-1.66%) |
Nov 07, 2014 | 4.210 | 4.280 | 4.119 | 4.220 | 27,315 | -0.03(-0.71%) |
Nov 06, 2014 | 4.350 | 4.430 | 4.150 | 4.250 | 30,670 | -0.16(-3.52%) |
Nov 05, 2014 | 4.430 | 4.490 | 4.350 | 4.405 | 10,979 | +0.06(+1.26%) |
Nov 04, 2014 | 4.340 | 4.430 | 4.330 | 4.350 | 15,169 | -0.05(-1.14%) |
Nov 03, 2014 | 4.500 | 4.500 | 4.400 | 4.400 | 5,067 | -0.09(-2.00%) |
Oct 31, 2014 | 4.381 | 4.500 | 4.305 | 4.490 | 39,407 | +0.00(+0.00%) |
Oct 30, 2014 | 4.410 | 4.500 | 4.190 | 4.490 | 32,500 | +0.01(+0.20%) |
Oct 29, 2014 | 4.010 | 4.500 | 4.010 | 4.481 | 122,682 | +0.48(+12.02%) |
Oct 28, 2014 | 3.970 | 4.027 | 3.950 | 4.000 | 8,190 | -0.01(-0.25%) |
Oct 27, 2014 | 3.950 | 3.900 | 3.900 | 4.010 | 10,136 | +0.11(+2.82%) |
Oct 24, 2014 | 3.920 | 4.010 | 3.900 | 3.900 | 7,871 | -0.04(-1.02%) |
Oct 23, 2014 | 4.000 | 4.020 | 3.910 | 3.940 | 8,645 | +0.02(+0.51%) |
Oct 22, 2014 | 4.084 | 4.084 | 3.920 | 3.920 | 9,551 | -0.13(-3.21%) |
Oct 21, 2014 | 4.020 | 4.220 | 4.020 | 4.050 | 10,961 | +0.01(+0.25%) |
Oct 20, 2014 | 4.090 | 4.090 | 3.997 | 4.040 | 4,178 | -0.03(-0.74%) |
Oct 17, 2014 | 4.000 | 4.140 | 3.950 | 4.070 | 17,457 | +0.13(+3.30%) |
Oct 16, 2014 | 3.789 | 3.940 | 3.789 | 3.940 | 27,763 | +0.04(+1.03%) |
Oct 15, 2014 | 3.850 | 3.930 | 3.840 | 3.900 | 20,402 | +0.07(+1.83%) |
Oct 14, 2014 | 3.960 | 3.980 | 3.830 | 3.830 | 18,565 | -0.01(-0.26%) |
Oct 13, 2014 | 4.170 | 4.170 | 3.800 | 3.840 | 29,499 | -0.26(-6.34%) |
Oct 10, 2014 | 4.120 | 4.120 | 4.050 | 4.100 | 14,828 | -0.03(-0.73%) |
Oct 09, 2014 | 4.200 | 4.280 | 4.090 | 4.130 | 30,504 | -0.01(-0.26%) |
Oct 08, 2014 | 4.190 | 4.280 | 4.141 | 4.141 | 42,445 | +0.00(+0.01%) |
Oct 07, 2014 | 4.210 | 4.330 | 4.090 | 4.140 | 27,428 | -0.04(-0.96%) |
Oct 06, 2014 | 4.280 | 4.330 | 4.156 | 4.180 | 27,020 | -0.07(-1.65%) |
Oct 03, 2014 | 4.380 | 4.440 | 4.250 | 4.250 | 19,065 | -0.07(-1.62%) |
Oct 02, 2014 | 4.420 | 4.420 | 4.270 | 4.320 | 18,983 | -0.05(-1.14%) |
Oct 01, 2014 | 4.480 | 4.500 | 4.280 | 4.370 | 31,861 | -0.08(-1.80%) |
Sep 30, 2014 | 4.490 | 4.500 | 4.390 | 4.450 | 96,251 | +0.00(+0.00%) |
Sep 29, 2014 | 4.380 | 4.490 | 4.265 | 4.450 | 20,562 | -0.05(-1.11%) |
Sep 26, 2014 | 4.300 | 4.500 | 4.300 | 4.500 | 138,925 | +0.05(+1.12%) |
Sep 25, 2014 | 4.250 | 4.490 | 4.250 | 4.450 | 48,047 | +0.18(+4.22%) |
Sep 24, 2014 | 4.360 | 4.390 | 4.260 | 4.270 | 1,663 | -0.08(-1.84%) |
Sep 23, 2014 | 4.350 | 4.450 | 4.310 | 4.350 | 5,732 | +0.15(+3.57%) |
Sep 22, 2014 | 4.150 | 4.380 | 4.150 | 4.200 | 44,403 | +0.05(+1.20%) |
Sep 19, 2014 | 4.530 | 4.600 | 4.150 | 4.150 | 39,648 | -0.35(-7.78%) |
Sep 18, 2014 | 4.520 | 4.640 | 4.444 | 4.500 | 109,537 | -0.02(-0.44%) |
Sep 17, 2014 | 4.380 | 4.570 | 4.380 | 4.520 | 27,092 | +0.08(+1.80%) |
Sep 16, 2014 | 4.600 | 4.600 | 4.200 | 4.440 | 144,921 | -0.10(-2.20%) |
Sep 15, 2014 | 4.600 | 4.560 | 4.450 | 4.540 | 15,909 | -0.02(-0.44%) |
Sep 12, 2014 | 4.590 | 4.600 | 4.425 | 4.560 | 15,453 | -0.02(-0.44%) |
Sep 11, 2014 | 4.440 | 4.600 | 4.170 | 4.580 | 31,767 | +0.01(+0.22%) |
Sep 10, 2014 | 4.510 | 4.690 | 4.510 | 4.570 | 66,112 | -0.01(-0.22%) |
Sep 09, 2014 | 4.460 | 4.600 | 4.360 | 4.580 | 55,416 | +0.03(+0.66%) |
Sep 08, 2014 | 4.520 | 4.600 | 4.500 | 4.550 | 130,419 | -0.03(-0.66%) |
Sep 05, 2014 | 4.500 | 4.600 | 4.360 | 4.580 | 57,170 | +0.13(+2.92%) |
Sep 04, 2014 | 4.430 | 4.600 | 4.430 | 4.450 | 112,321 | -0.01(-0.22%) |
Sep 03, 2014 | 4.260 | 4.600 | 4.260 | 4.460 | 123,764 | +0.13(+3.00%) |
Sep 02, 2014 | 4.560 | 4.560 | 4.248 | 4.330 | 69,915 | -0.25(-5.50%) |
Aug 29, 2014 | 4.490 | 4.582 | 4.582 | 4.582 | 319,400 | +0.09(+2.05%) |
Aug 28, 2014 | 4.190 | 4.490 | 4.190 | 4.490 | 114,614 | +0.31(+7.42%) |
Aug 27, 2014 | 4.050 | 4.250 | 4.045 | 4.180 | 74,803 | +0.18(+4.50%) |
Aug 26, 2014 | 3.790 | 4.080 | 3.750 | 4.000 | 101,096 | +0.23(+6.10%) |
Aug 25, 2014 | 3.780 | 3.830 | 3.730 | 3.770 | 71,410 | +0.06(+1.62%) |
Aug 22, 2014 | 3.710 | 3.750 | 3.700 | 3.710 | 14,126 | -0.04(-1.07%) |
Aug 21, 2014 | 3.830 | 3.850 | 3.680 | 3.750 | 23,442 | +0.02(+0.54%) |
Aug 20, 2014 | 3.750 | 3.765 | 3.750 | 3.730 | 53,314 | -0.04(-1.06%) |
Aug 19, 2014 | 3.770 | 3.840 | 3.760 | 3.770 | 17,964 | -0.05(-1.31%) |
Aug 18, 2014 | 3.810 | 3.850 | 3.770 | 3.820 | 26,927 | +0.09(+2.41%) |
Aug 15, 2014 | 3.892 | 3.895 | 3.650 | 3.730 | 50,780 | -0.18(-4.60%) |
Aug 14, 2014 | 3.910 | 3.963 | 3.850 | 3.910 | 13,562 | +0.00(+0.00%) |
Aug 13, 2014 | 4.050 | 3.970 | 3.950 | 3.910 | 8,223 | -0.06(-1.51%) |
Aug 12, 2014 | 4.050 | 4.050 | 3.920 | 3.970 | 10,761 | -0.03(-0.75%) |
Aug 11, 2014 | 3.950 | 4.000 | 3.900 | 4.000 | 48,496 | +0.12(+3.09%) |
Aug 08, 2014 | 3.920 | 3.990 | 3.780 | 3.880 | 28,804 | +0.11(+2.92%) |
Aug 07, 2014 | 3.825 | 3.825 | 3.713 | 3.770 | 16,905 | -0.04(-1.05%) |
Aug 06, 2014 | 3.730 | 3.810 | 3.730 | 3.810 | 15,236 | +0.02(+0.53%) |
Aug 05, 2014 | 3.817 | 3.835 | 3.700 | 3.790 | 21,170 | -0.03(-0.79%) |
Aug 04, 2014 | 3.850 | 3.915 | 3.690 | 3.820 | 53,717 | -0.07(-1.80%) |
Aug 01, 2014 | 3.840 | 3.906 | 3.826 | 3.890 | 24,668 | +0.02(+0.52%) |
Jul 31, 2014 | 3.820 | 3.880 | 3.820 | 3.870 | 19,018 | -0.01(-0.26%) |
Jul 30, 2014 | 3.850 | 3.960 | 3.840 | 3.880 | 31,746 | +0.08(+2.11%) |
Jul 29, 2014 | 3.900 | 3.900 | 3.790 | 3.800 | 12,342 | -0.12(-3.06%) |
Jul 28, 2014 | 3.950 | 3.960 | 3.853 | 3.920 | 16,479 | +0.00(+0.00%) |
Jul 25, 2014 | 3.750 | 3.940 | 3.750 | 3.920 | 19,504 | +0.15(+3.98%) |
Jul 24, 2014 | 3.760 | 3.870 | 3.710 | 3.770 | 19,138 | -0.08(-2.08%) |
Jul 23, 2014 | 3.820 | 3.900 | 3.750 | 3.850 | 25,218 | -0.03(-0.77%) |
Jul 22, 2014 | 3.940 | 3.940 | 3.820 | 3.880 | 17,198 | -0.03(-0.77%) |
Jul 21, 2014 | 3.960 | 3.960 | 3.910 | 3.910 | 18,625 | +0.01(+0.26%) |
Jul 18, 2014 | 3.880 | 3.920 | 3.821 | 3.900 | 15,827 | +0.04(+1.04%) |
Jul 17, 2014 | 3.860 | 3.930 | 3.860 | 3.860 | 21,554 | -0.09(-2.28%) |
Jul 16, 2014 | 4.010 | 4.030 | 3.910 | 3.950 | 32,388 | -0.07(-1.74%) |
Jul 15, 2014 | 4.070 | 4.080 | 4.000 | 4.020 | 11,584 | -0.06(-1.47%) |
Jul 14, 2014 | 3.990 | 4.140 | 3.980 | 4.080 | 58,517 | +0.11(+2.77%) |
Jul 11, 2014 | 3.900 | 4.030 | 3.900 | 3.970 | 23,613 | +0.12(+3.12%) |
Jul 10, 2014 | 3.970 | 3.970 | 3.850 | 3.850 | 45,753 | -0.08(-2.04%) |
Jul 09, 2014 | 3.990 | 4.000 | 3.710 | 3.930 | 83,738 | -0.07(-1.75%) |
Jul 08, 2014 | 4.080 | 4.140 | 4.000 | 4.000 | 30,903 | -0.11(-2.68%) |
Jul 07, 2014 | 4.210 | 4.210 | 4.050 | 4.110 | 18,773 | -0.14(-3.29%) |
Jul 03, 2014 | 4.120 | 4.250 | 4.250 | 4.250 | 3,100 | +0.09(+2.16%) |
Jul 02, 2014 | 4.110 | 4.169 | 4.100 | 4.160 | 51,223 | +0.03(+0.73%) |
Jul 01, 2014 | 4.180 | 4.190 | 4.100 | 4.130 | 26,391 | -0.05(-1.20%) |
Jun 30, 2014 | 4.220 | 4.220 | 4.115 | 4.180 | 27,270 | -0.12(-2.79%) |
Jun 27, 2014 | 4.150 | 4.300 | 4.140 | 4.300 | 22,054 | +0.16(+3.86%) |
Jun 26, 2014 | 4.190 | 4.190 | 4.140 | 4.140 | 10,148 | -0.01(-0.24%) |
Jun 25, 2014 | 4.140 | 4.229 | 4.140 | 4.150 | 14,738 | +0.01(+0.24%) |
Jun 24, 2014 | 4.210 | 4.230 | 4.140 | 4.140 | 16,004 | -0.04(-0.96%) |
Jun 23, 2014 | 4.250 | 4.250 | 4.110 | 4.180 | 23,175 | -0.12(-2.79%) |
Jun 20, 2014 | 4.210 | 4.300 | 4.100 | 4.300 | 30,467 | +0.12(+2.87%) |
Jun 19, 2014 | 4.210 | 4.240 | 4.111 | 4.180 | 20,289 | +0.02(+0.48%) |
Jun 18, 2014 | 4.130 | 4.179 | 4.115 | 4.160 | 11,640 | +0.02(+0.48%) |
Jun 17, 2014 | 4.150 | 4.180 | 4.140 | 4.140 | 2,783 | -0.01(-0.24%) |
Jun 16, 2014 | 4.190 | 4.205 | 4.130 | 4.150 | 9,077 | +0.00(+0.00%) |
Jun 13, 2014 | 4.100 | 4.260 | 4.080 | 4.150 | 31,789 | -0.10(-2.35%) |
Jun 12, 2014 | 4.140 | 4.250 | 4.110 | 4.250 | 13,242 | +0.11(+2.66%) |
Jun 11, 2014 | 4.200 | 4.220 | 4.140 | 4.140 | 7,623 | -0.05(-1.19%) |
Jun 10, 2014 | 4.210 | 4.250 | 4.150 | 4.190 | 16,477 | +0.09(+2.20%) |
Jun 06, 2014 | 4.070 | 4.170 | 4.050 | 4.100 | 14,647 | +0.00(+0.00%) |
Jun 05, 2014 | 4.060 | 4.130 | 4.040 | 4.100 | 27,601 | +0.06(+1.49%) |
Jun 04, 2014 | 4.080 | 4.150 | 4.040 | 4.040 | 14,630 | -0.07(-1.70%) |
Jun 03, 2014 | 4.030 | 4.190 | 3.980 | 4.110 | 15,084 | -0.11(-2.61%) |
Jun 02, 2014 | 4.240 | 4.240 | 4.140 | 4.220 | 14,765 | -0.06(-1.40%) |
May 30, 2014 | 4.300 | 4.300 | 4.160 | 4.280 | 13,498 | +0.02(+0.47%) |
May 29, 2014 | 4.230 | 4.280 | 4.070 | 4.260 | 22,008 | +0.01(+0.24%) |
May 28, 2014 | 4.220 | 4.250 | 3.980 | 4.250 | 50,610 | -0.04(-0.93%) |
May 27, 2014 | 4.290 | 4.290 | 4.110 | 4.290 | 26,779 | +0.06(+1.42%) |
May 23, 2014 | 4.170 | 4.230 | 4.230 | 4.230 | 29,000 | +0.00(+0.00%) |
May 22, 2014 | 4.230 | 4.300 | 4.205 | 4.230 | 3,931 | +0.00(+0.00%) |
May 21, 2014 | 4.250 | 4.310 | 4.200 | 4.230 | 53,829 | -0.17(-3.86%) |
May 20, 2014 | 4.450 | 4.480 | 4.310 | 4.400 | 29,206 | -0.07(-1.57%) |
May 19, 2014 | 4.260 | 4.490 | 4.210 | 4.470 | 41,016 | +0.16(+3.71%) |
May 16, 2014 | 4.210 | 4.350 | 4.200 | 4.310 | 51,565 | +0.06(+1.41%) |
May 15, 2014 | 4.280 | 4.310 | 4.130 | 4.250 | 49,042 | -0.04(-0.93%) |
May 14, 2014 | 4.210 | 4.350 | 4.130 | 4.290 | 75,740 | -0.01(-0.23%) |
May 13, 2014 | 4.350 | 4.400 | 4.120 | 4.300 | 89,318 | +0.01(+0.23%) |
May 12, 2014 | 4.150 | 4.350 | 3.980 | 4.290 | 94,734 | +0.16(+3.87%) |
May 09, 2014 | 4.100 | 4.190 | 3.830 | 4.130 | 176,857 | +0.11(+2.74%) |
May 08, 2014 | 4.390 | 4.390 | 3.760 | 4.020 | 366,444 | -0.50(-11.06%) |
May 07, 2014 | 4.580 | 4.600 | 4.510 | 4.520 | 27,236 | -0.05(-1.09%) |
May 06, 2014 | 4.550 | 4.700 | 4.540 | 4.570 | 42,980 | -0.01(-0.22%) |
May 05, 2014 | 4.580 | 4.590 | 4.530 | 4.580 | 29,536 | +0.04(+0.88%) |
May 02, 2014 | 4.520 | 4.620 | 4.520 | 4.540 | 13,234 | -0.01(-0.22%) |
May 01, 2014 | 4.520 | 4.670 | 4.520 | 4.550 | 11,038 | +0.03(+0.66%) |
Apr 30, 2014 | 4.590 | 4.680 | 4.520 | 4.520 | 19,147 | -0.04(-0.88%) |
Apr 29, 2014 | 4.650 | 4.680 | 4.560 | 4.560 | 11,392 | -0.05(-1.08%) |
Apr 28, 2014 | 4.500 | 4.680 | 4.500 | 4.610 | 17,693 | -0.01(-0.22%) |
Apr 25, 2014 | 4.620 | 4.680 | 4.440 | 4.620 | 24,303 | +0.00(+0.00%) |
Apr 24, 2014 | 4.660 | 4.667 | 4.600 | 4.620 | 8,051 | -0.01(-0.22%) |
Apr 23, 2014 | 4.660 | 4.730 | 4.600 | 4.630 | 18,689 | -0.02(-0.43%) |
Apr 22, 2014 | 4.650 | 4.700 | 4.600 | 4.650 | 22,270 | -0.05(-1.06%) |
Apr 21, 2014 | 4.660 | 4.700 | 4.550 | 4.700 | 17,174 | +0.00(+0.00%) |
Apr 17, 2014 | 4.620 | 4.700 | 4.700 | 4.700 | 43,500 | +0.10(+2.17%) |
Apr 16, 2014 | 4.650 | 4.690 | 4.570 | 4.600 | 31,505 | -0.07(-1.50%) |
Apr 15, 2014 | 4.650 | 4.740 | 4.530 | 4.670 | 35,314 | -0.03(-0.64%) |
Apr 14, 2014 | 4.590 | 4.700 | 4.520 | 4.700 | 81,238 | +0.10(+2.17%) |
Apr 11, 2014 | 4.590 | 4.650 | 4.530 | 4.600 | 26,532 | +0.05(+1.10%) |
Apr 10, 2014 | 4.680 | 4.726 | 4.520 | 4.550 | 65,296 | -0.17(-3.60%) |
Apr 09, 2014 | 4.800 | 4.850 | 4.650 | 4.720 | 90,950 | -0.08(-1.67%) |
Apr 08, 2014 | 4.730 | 4.890 | 4.720 | 4.800 | 103,510 | +0.10(+2.13%) |
Apr 07, 2014 | 4.700 | 4.780 | 4.681 | 4.700 | 33,569 | +0.06(+1.29%) |
Apr 04, 2014 | 4.770 | 4.770 | 4.640 | 4.640 | 29,660 | -0.07(-1.49%) |
Apr 03, 2014 | 4.780 | 4.780 | 4.680 | 4.710 | 19,537 | -0.06(-1.26%) |
Apr 02, 2014 | 4.800 | 4.810 | 4.690 | 4.770 | 56,311 | -0.03(-0.63%) |
Apr 01, 2014 | 4.780 | 4.800 | 4.640 | 4.800 | 61,902 | +0.11(+2.35%) |
Mar 31, 2014 | 4.700 | 4.750 | 4.670 | 4.690 | 28,502 | +0.01(+0.21%) |
Mar 28, 2014 | 4.670 | 4.800 | 4.630 | 4.680 | 27,752 | -0.02(-0.43%) |
Mar 27, 2014 | 4.750 | 4.750 | 4.630 | 4.700 | 46,616 | -0.03(-0.63%) |
Mar 26, 2014 | 4.800 | 4.800 | 4.720 | 4.730 | 15,997 | -0.03(-0.63%) |
Mar 25, 2014 | 4.740 | 4.790 | 4.680 | 4.760 | 25,074 | +0.03(+0.63%) |
Mar 24, 2014 | 4.691 | 4.890 | 4.680 | 4.730 | 24,019 | -0.05(-1.05%) |
Mar 21, 2014 | 4.830 | 4.840 | 4.680 | 4.780 | 18,736 | +0.00(+0.00%) |
Mar 20, 2014 | 4.820 | 4.830 | 4.710 | 4.780 | 43,860 | -0.02(-0.42%) |
Mar 19, 2014 | 4.700 | 4.860 | 4.700 | 4.800 | 52,046 | +0.12(+2.56%) |
Mar 18, 2014 | 4.830 | 4.830 | 4.650 | 4.680 | 54,181 | -0.15(-3.11%) |
Mar 17, 2014 | 4.890 | 4.890 | 4.750 | 4.830 | 34,878 | +0.00(+0.00%) |
Mar 14, 2014 | 4.690 | 4.890 | 4.690 | 4.830 | 50,350 | +0.12(+2.55%) |
Mar 13, 2014 | 4.804 | 4.810 | 4.701 | 4.710 | 32,989 | -0.07(-1.46%) |
Mar 12, 2014 | 4.810 | 4.850 | 4.714 | 4.780 | 12,265 | -0.02(-0.42%) |
Mar 11, 2014 | 4.950 | 4.950 | 4.770 | 4.800 | 17,899 | -0.10(-2.04%) |
Mar 10, 2014 | 4.900 | 4.910 | 4.780 | 4.900 | 33,557 | +0.03(+0.62%) |
Mar 07, 2014 | 4.850 | 4.950 | 4.610 | 4.870 | 40,423 | +0.00(+0.00%) |
Mar 06, 2014 | 4.870 | 4.885 | 4.750 | 4.870 | 26,755 | -0.02(-0.41%) |
Mar 05, 2014 | 4.780 | 4.900 | 4.720 | 4.890 | 55,994 | +0.16(+3.38%) |
Mar 04, 2014 | 4.790 | 4.850 | 4.710 | 4.730 | 37,869 | +0.00(+0.00%) |