Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.620 | 3.760 | 3.580 | 3.684 | 28,665 | +0.00(+0.11%) |
Feb 26, 2015 | 3.610 | 3.690 | 3.550 | 3.680 | 21,707 | +0.03(+0.82%) |
Feb 25, 2015 | 3.690 | 3.660 | 3.620 | 3.650 | 12,020 | -0.01(-0.27%) |
Feb 24, 2015 | 3.640 | 3.660 | 3.601 | 3.660 | 12,318 | +0.06(+1.67%) |
Feb 23, 2015 | 3.710 | 3.740 | 3.600 | 3.600 | 14,463 | -0.14(-3.74%) |
Feb 20, 2015 | 3.830 | 3.830 | 3.690 | 3.740 | 15,023 | -0.03(-0.80%) |
Feb 19, 2015 | 3.670 | 3.770 | 3.670 | 3.770 | 5,451 | -0.03(-0.79%) |
Feb 18, 2015 | 3.650 | 3.820 | 3.650 | 3.800 | 10,762 | +0.00(+0.00%) |
Feb 17, 2015 | 3.680 | 4.060 | 3.660 | 3.800 | 65,140 | +0.14(+3.83%) |
Feb 13, 2015 | 3.510 | 3.660 | 3.660 | 3.660 | 46,300 | +0.14(+3.98%) |
Feb 12, 2015 | 3.510 | 3.550 | 3.510 | 3.520 | 25,593 | +0.02(+0.57%) |
Feb 11, 2015 | 3.470 | 3.520 | 3.460 | 3.500 | 24,155 | +0.03(+0.86%) |
Feb 10, 2015 | 3.490 | 3.490 | 3.450 | 3.470 | 40,039 | +0.01(+0.29%) |
Feb 09, 2015 | 3.500 | 3.500 | 3.430 | 3.460 | 41,577 | -0.01(-0.29%) |
Feb 06, 2015 | 3.520 | 3.525 | 3.450 | 3.470 | 46,070 | -0.04(-1.14%) |
Feb 05, 2015 | 3.400 | 3.550 | 3.400 | 3.510 | 15,752 | +0.08(+2.33%) |
Feb 04, 2015 | 3.420 | 3.440 | 3.340 | 3.430 | 47,136 | +0.00(+0.00%) |
Feb 03, 2015 | 3.430 | 3.500 | 3.430 | 3.430 | 32,496 | +0.02(+0.59%) |
Feb 02, 2015 | 3.400 | 3.450 | 3.390 | 3.410 | 7,306 | -0.03(-0.87%) |
Jan 30, 2015 | 3.440 | 3.450 | 3.370 | 3.440 | 38,634 | -0.01(-0.29%) |
Jan 29, 2015 | 3.430 | 3.470 | 3.430 | 3.450 | 15,432 | +0.01(+0.29%) |
Jan 28, 2015 | 3.440 | 3.460 | 3.380 | 3.440 | 42,884 | -0.02(-0.58%) |
Jan 27, 2015 | 3.410 | 3.470 | 3.410 | 3.460 | 15,906 | +0.01(+0.29%) |
Jan 26, 2015 | 3.470 | 3.500 | 3.450 | 3.450 | 19,853 | -0.05(-1.43%) |
Jan 23, 2015 | 3.520 | 3.520 | 3.450 | 3.500 | 21,176 | -0.01(-0.28%) |
Jan 22, 2015 | 3.480 | 3.560 | 3.480 | 3.510 | 33,214 | +0.01(+0.29%) |
Jan 21, 2015 | 3.460 | 3.500 | 3.430 | 3.500 | 36,861 | +0.01(+0.29%) |
Jan 20, 2015 | 3.490 | 3.530 | 3.431 | 3.490 | 85,103 | -0.05(-1.41%) |
Jan 16, 2015 | 3.480 | 3.550 | 3.480 | 3.540 | 17,047 | +0.01(+0.28%) |
Jan 15, 2015 | 3.610 | 3.610 | 3.450 | 3.530 | 59,658 | -0.01(-0.28%) |
Jan 14, 2015 | 3.550 | 3.590 | 3.530 | 3.540 | 56,276 | +0.00(+0.00%) |
Jan 13, 2015 | 3.550 | 3.600 | 3.520 | 3.540 | 48,433 | -0.01(-0.28%) |
Jan 12, 2015 | 3.530 | 3.580 | 3.530 | 3.550 | 43,483 | +0.02(+0.57%) |
Jan 09, 2015 | 3.540 | 3.580 | 3.530 | 3.530 | 101,099 | -0.01(-0.28%) |
Jan 08, 2015 | 3.550 | 3.624 | 3.510 | 3.540 | 180,086 | +0.23(+6.95%) |
Jan 07, 2015 | 3.447 | 3.525 | 3.280 | 3.310 | 53,096 | -0.11(-3.13%) |
Jan 06, 2015 | 3.410 | 3.470 | 3.390 | 3.417 | 7,464 | -0.06(-1.82%) |
Jan 05, 2015 | 3.500 | 3.520 | 3.400 | 3.480 | 10,997 | -0.03(-0.85%) |
Jan 02, 2015 | 3.500 | 3.570 | 3.500 | 3.510 | 5,471 | +0.06(+1.74%) |
Dec 31, 2014 | 3.480 | 3.450 | 3.450 | 3.450 | 29,800 | -0.05(-1.43%) |
Dec 30, 2014 | 3.585 | 3.590 | 3.458 | 3.500 | 33,405 | -0.03(-0.85%) |
Dec 29, 2014 | 3.500 | 3.620 | 3.390 | 3.530 | 28,167 | +0.07(+2.02%) |
Dec 26, 2014 | 3.420 | 3.590 | 3.420 | 3.460 | 18,150 | +0.09(+2.67%) |
Dec 24, 2014 | 3.340 | 3.370 | 3.370 | 3.370 | 7,700 | +0.01(+0.30%) |
Dec 23, 2014 | 3.400 | 3.400 | 3.250 | 3.360 | 17,334 | +0.08(+2.44%) |
Dec 22, 2014 | 3.250 | 3.510 | 3.250 | 3.280 | 49,270 | -0.12(-3.53%) |
Dec 19, 2014 | 3.350 | 3.410 | 3.260 | 3.400 | 6,186 | +0.08(+2.41%) |
Dec 18, 2014 | 3.250 | 3.390 | 3.250 | 3.320 | 9,916 | +0.01(+0.30%) |
Dec 17, 2014 | 3.200 | 3.370 | 3.170 | 3.310 | 22,322 | +0.09(+2.80%) |
Dec 16, 2014 | 3.240 | 3.255 | 3.080 | 3.220 | 96,974 | +0.05(+1.58%) |
Dec 15, 2014 | 3.420 | 3.450 | 3.160 | 3.170 | 33,159 | -0.22(-6.49%) |
Dec 12, 2014 | 3.440 | 3.440 | 3.330 | 3.390 | 11,768 | -0.09(-2.59%) |
Dec 11, 2014 | 3.490 | 3.550 | 3.450 | 3.480 | 5,253 | +0.03(+0.87%) |
Dec 10, 2014 | 3.560 | 3.560 | 3.380 | 3.450 | 12,098 | -0.08(-2.27%) |
Dec 09, 2014 | 3.500 | 3.570 | 3.440 | 3.530 | 8,705 | +0.03(+0.83%) |
Dec 08, 2014 | 3.490 | 3.600 | 3.480 | 3.501 | 15,785 | -0.03(-0.82%) |
Dec 05, 2014 | 3.460 | 3.600 | 3.430 | 3.530 | 42,898 | +0.08(+2.32%) |
Dec 04, 2014 | 3.440 | 3.470 | 3.430 | 3.450 | 10,554 | +0.01(+0.29%) |
Dec 03, 2014 | 3.430 | 3.450 | 3.380 | 3.440 | 35,412 | -0.03(-0.86%) |
Dec 02, 2014 | 3.340 | 3.470 | 3.330 | 3.470 | 25,214 | +0.04(+1.17%) |
Dec 01, 2014 | 3.370 | 3.450 | 3.330 | 3.430 | 24,696 | -0.01(-0.29%) |
Nov 28, 2014 | 3.400 | 3.470 | 3.390 | 3.440 | 2,689 | +0.05(+1.47%) |
Nov 26, 2014 | 3.260 | 3.390 | 3.390 | 3.390 | 70,000 | +0.13(+3.99%) |
Nov 25, 2014 | 3.410 | 3.530 | 3.210 | 3.260 | 96,398 | -0.17(-4.96%) |
Nov 24, 2014 | 3.590 | 3.590 | 3.420 | 3.430 | 46,727 | -0.11(-3.11%) |
Nov 21, 2014 | 3.380 | 3.580 | 3.370 | 3.540 | 23,346 | +0.20(+5.99%) |
Nov 20, 2014 | 3.340 | 3.530 | 3.320 | 3.340 | 19,839 | -0.06(-1.76%) |
Nov 19, 2014 | 3.340 | 3.400 | 3.280 | 3.400 | 22,133 | +0.09(+2.72%) |
Nov 18, 2014 | 3.360 | 3.420 | 3.300 | 3.310 | 17,127 | -0.10(-2.93%) |
Nov 17, 2014 | 3.360 | 3.410 | 3.300 | 3.410 | 25,568 | +0.06(+1.79%) |
Nov 14, 2014 | 3.340 | 3.450 | 3.320 | 3.350 | 76,397 | +0.01(+0.30%) |
Nov 13, 2014 | 3.500 | 3.600 | 3.320 | 3.340 | 91,839 | -0.11(-3.19%) |
Nov 12, 2014 | 3.500 | 3.650 | 3.450 | 3.450 | 33,124 | -0.12(-3.36%) |
Nov 11, 2014 | 3.594 | 3.630 | 3.520 | 3.570 | 33,229 | +0.12(+3.48%) |
Nov 10, 2014 | 3.450 | 3.500 | 3.400 | 3.450 | 22,856 | +0.00(+0.00%) |
Nov 07, 2014 | 3.560 | 3.560 | 3.450 | 3.450 | 24,761 | -0.16(-4.43%) |
Nov 06, 2014 | 3.670 | 3.680 | 3.600 | 3.610 | 10,864 | +0.04(+1.12%) |
Nov 05, 2014 | 3.710 | 3.710 | 3.570 | 3.570 | 6,480 | -0.10(-2.72%) |
Nov 04, 2014 | 3.650 | 3.679 | 3.600 | 3.670 | 7,418 | +0.04(+1.10%) |
Nov 03, 2014 | 3.710 | 3.850 | 3.600 | 3.630 | 18,969 | -0.21(-5.47%) |
Oct 31, 2014 | 3.740 | 3.850 | 3.530 | 3.840 | 58,743 | +0.09(+2.40%) |
Oct 30, 2014 | 3.700 | 3.940 | 3.700 | 3.750 | 30,984 | +0.04(+1.08%) |
Oct 29, 2014 | 3.680 | 3.860 | 3.680 | 3.710 | 18,344 | -0.05(-1.33%) |
Oct 28, 2014 | 3.530 | 3.830 | 3.530 | 3.760 | 20,970 | +0.29(+8.36%) |
Oct 27, 2014 | 3.550 | 3.580 | 3.470 | 3.470 | 24,403 | -0.11(-3.07%) |
Oct 24, 2014 | 3.510 | 3.650 | 3.490 | 3.580 | 17,916 | +0.00(+0.00%) |
Oct 23, 2014 | 3.500 | 3.600 | 3.500 | 3.580 | 28,387 | +0.07(+1.99%) |
Oct 22, 2014 | 3.500 | 3.590 | 3.440 | 3.510 | 24,807 | -0.04(-1.13%) |
Oct 21, 2014 | 3.430 | 3.550 | 3.430 | 3.550 | 29,799 | +0.08(+2.31%) |
Oct 20, 2014 | 3.660 | 3.660 | 3.440 | 3.470 | 63,096 | -0.26(-6.97%) |
Oct 17, 2014 | 3.640 | 3.970 | 3.550 | 3.730 | 72,396 | +0.16(+4.48%) |
Oct 16, 2014 | 3.660 | 3.705 | 3.530 | 3.570 | 20,997 | -0.14(-3.65%) |
Oct 15, 2014 | 3.550 | 3.705 | 3.550 | 3.705 | 12,704 | +0.14(+3.78%) |
Oct 14, 2014 | 3.600 | 3.940 | 3.510 | 3.570 | 29,755 | +0.01(+0.28%) |
Oct 13, 2014 | 3.700 | 3.770 | 3.220 | 3.560 | 20,611 | -0.17(-4.56%) |
Oct 10, 2014 | 3.860 | 3.910 | 3.710 | 3.730 | 18,181 | -0.22(-5.57%) |
Oct 09, 2014 | 3.840 | 4.060 | 3.796 | 3.950 | 43,472 | +0.09(+2.33%) |
Oct 08, 2014 | 3.850 | 3.956 | 3.740 | 3.860 | 21,480 | -0.03(-0.77%) |
Oct 07, 2014 | 3.870 | 3.890 | 3.710 | 3.890 | 22,458 | +0.02(+0.52%) |
Oct 06, 2014 | 3.906 | 3.930 | 3.840 | 3.870 | 6,080 | -0.04(-1.02%) |
Oct 03, 2014 | 3.820 | 3.950 | 3.820 | 3.910 | 23,198 | +0.06(+1.56%) |
Oct 02, 2014 | 3.810 | 3.970 | 3.810 | 3.850 | 30,143 | -0.04(-1.03%) |
Oct 01, 2014 | 4.150 | 4.210 | 3.870 | 3.890 | 49,040 | -0.29(-7.05%) |
Sep 30, 2014 | 3.980 | 4.290 | 3.920 | 4.185 | 84,080 | +0.24(+6.22%) |
Sep 29, 2014 | 4.080 | 4.130 | 3.646 | 3.940 | 47,693 | -0.10(-2.48%) |
Sep 26, 2014 | 4.100 | 4.120 | 4.038 | 4.040 | 6,965 | -0.04(-0.98%) |
Sep 25, 2014 | 4.032 | 4.150 | 4.032 | 4.080 | 4,669 | +0.02(+0.49%) |
Sep 24, 2014 | 4.030 | 4.130 | 4.030 | 4.060 | 8,929 | -0.01(-0.25%) |
Sep 23, 2014 | 4.050 | 4.070 | 4.010 | 4.070 | 18,227 | -0.02(-0.49%) |
Sep 22, 2014 | 4.170 | 4.170 | 4.040 | 4.090 | 38,071 | -0.06(-1.45%) |
Sep 19, 2014 | 4.310 | 4.310 | 4.155 | 4.150 | 27,795 | -0.10(-2.35%) |
Sep 18, 2014 | 4.320 | 4.320 | 4.170 | 4.250 | 27,223 | -0.06(-1.39%) |
Sep 17, 2014 | 4.260 | 4.320 | 4.210 | 4.310 | 29,670 | +0.03(+0.70%) |
Sep 16, 2014 | 4.320 | 4.360 | 4.270 | 4.280 | 11,320 | -0.09(-2.06%) |
Sep 15, 2014 | 4.350 | 4.370 | 4.270 | 4.370 | 12,133 | +0.04(+0.92%) |
Sep 12, 2014 | 4.300 | 4.330 | 4.230 | 4.330 | 26,997 | +0.06(+1.41%) |
Sep 11, 2014 | 4.340 | 4.350 | 4.250 | 4.270 | 34,622 | -0.06(-1.39%) |
Sep 10, 2014 | 4.250 | 4.350 | 4.250 | 4.330 | 21,528 | +0.06(+1.41%) |
Sep 09, 2014 | 4.250 | 4.350 | 4.230 | 4.270 | 8,324 | +0.03(+0.71%) |
Sep 08, 2014 | 4.320 | 4.320 | 4.210 | 4.240 | 15,729 | -0.08(-1.85%) |
Sep 05, 2014 | 4.320 | 4.350 | 4.290 | 4.320 | 16,948 | +0.00(+0.00%) |
Sep 04, 2014 | 4.380 | 4.399 | 4.320 | 4.320 | 5,327 | +0.03(+0.70%) |
Sep 03, 2014 | 4.410 | 4.458 | 4.290 | 4.290 | 15,108 | -0.11(-2.50%) |
Sep 02, 2014 | 4.380 | 4.420 | 4.300 | 4.400 | 35,878 | +0.00(+0.00%) |
Aug 29, 2014 | 4.420 | 4.400 | 4.400 | 4.400 | 10,800 | +0.00(+0.00%) |
Aug 28, 2014 | 4.350 | 4.450 | 4.350 | 4.400 | 10,674 | +0.05(+1.15%) |
Aug 27, 2014 | 4.360 | 4.400 | 4.320 | 4.350 | 8,953 | -0.01(-0.23%) |
Aug 26, 2014 | 4.390 | 4.390 | 4.350 | 4.360 | 8,639 | -0.05(-1.13%) |
Aug 25, 2014 | 4.380 | 4.460 | 4.320 | 4.410 | 11,543 | +0.03(+0.78%) |
Aug 22, 2014 | 4.320 | 4.370 | 4.320 | 4.376 | 3,234 | +0.01(+0.14%) |
Aug 21, 2014 | 4.380 | 4.420 | 4.330 | 4.370 | 3,919 | -0.04(-0.91%) |
Aug 20, 2014 | 4.410 | 4.420 | 4.380 | 4.410 | 9,481 | -0.02(-0.45%) |
Aug 19, 2014 | 4.380 | 4.500 | 4.380 | 4.430 | 5,076 | +0.03(+0.68%) |
Aug 18, 2014 | 4.390 | 4.490 | 4.380 | 4.400 | 13,352 | -0.03(-0.74%) |
Aug 15, 2014 | 4.490 | 4.490 | 4.410 | 4.433 | 1,632 | +0.03(+0.74%) |
Aug 14, 2014 | 4.500 | 4.527 | 4.370 | 4.400 | 12,879 | -0.02(-0.45%) |
Aug 13, 2014 | 4.420 | 4.480 | 4.420 | 4.420 | 5,594 | +0.00(+0.00%) |
Aug 12, 2014 | 4.420 | 4.470 | 4.400 | 4.420 | 3,267 | -0.04(-0.79%) |
Aug 11, 2014 | 4.421 | 4.460 | 4.400 | 4.455 | 6,747 | +0.01(+0.33%) |
Aug 08, 2014 | 4.390 | 4.490 | 4.390 | 4.440 | 13,238 | +0.05(+1.14%) |
Aug 07, 2014 | 4.670 | 4.670 | 4.340 | 4.390 | 14,228 | -0.22(-4.77%) |
Aug 06, 2014 | 4.530 | 4.650 | 4.520 | 4.610 | 9,080 | +0.01(+0.22%) |
Aug 05, 2014 | 4.620 | 4.620 | 4.470 | 4.600 | 8,077 | -0.02(-0.43%) |
Aug 04, 2014 | 4.560 | 4.630 | 4.449 | 4.620 | 4,505 | +0.03(+0.65%) |
Aug 01, 2014 | 4.510 | 4.670 | 4.510 | 4.590 | 16,120 | +0.08(+1.66%) |
Jul 31, 2014 | 4.600 | 4.730 | 4.515 | 4.515 | 28,875 | -0.05(-0.99%) |
Jul 30, 2014 | 4.480 | 4.750 | 4.480 | 4.560 | 76,376 | +0.01(+0.22%) |
Jul 29, 2014 | 4.380 | 4.570 | 4.360 | 4.550 | 20,101 | +0.20(+4.60%) |
Jul 28, 2014 | 4.460 | 4.460 | 4.320 | 4.350 | 19,934 | -0.18(-3.97%) |
Jul 25, 2014 | 4.530 | 4.600 | 4.500 | 4.530 | 15,025 | +0.04(+0.83%) |
Jul 24, 2014 | 4.510 | 4.600 | 4.470 | 4.493 | 3,591 | +0.03(+0.73%) |
Jul 23, 2014 | 4.600 | 4.600 | 4.420 | 4.460 | 19,070 | -0.16(-3.46%) |
Jul 22, 2014 | 4.755 | 4.755 | 4.560 | 4.620 | 3,450 | -0.08(-1.70%) |
Jul 21, 2014 | 4.700 | 4.730 | 4.700 | 4.700 | 14,061 | +0.00(+0.00%) |
Jul 18, 2014 | 4.710 | 4.720 | 4.640 | 4.700 | 7,627 | -0.01(-0.21%) |
Jul 17, 2014 | 4.580 | 4.760 | 4.580 | 4.710 | 37,973 | +0.08(+1.73%) |
Jul 16, 2014 | 4.610 | 4.660 | 4.580 | 4.630 | 16,894 | -0.01(-0.22%) |
Jul 15, 2014 | 4.590 | 4.650 | 4.580 | 4.640 | 3,147 | -0.10(-2.11%) |
Jul 14, 2014 | 4.820 | 4.820 | 4.670 | 4.740 | 4,003 | -0.04(-0.84%) |
Jul 11, 2014 | 4.650 | 4.800 | 4.620 | 4.780 | 22,062 | +0.12(+2.58%) |
Jul 10, 2014 | 4.630 | 4.680 | 4.570 | 4.660 | 3,743 | +0.03(+0.65%) |
Jul 09, 2014 | 4.690 | 4.690 | 4.600 | 4.630 | 4,649 | -0.01(-0.22%) |
Jul 08, 2014 | 4.710 | 4.710 | 4.620 | 4.640 | 12,651 | -0.04(-0.85%) |
Jul 07, 2014 | 4.660 | 4.740 | 4.600 | 4.680 | 14,207 | -0.09(-1.89%) |
Jul 03, 2014 | 4.760 | 4.770 | 4.770 | 4.770 | 5,000 | +0.02(+0.42%) |
Jul 02, 2014 | 4.760 | 4.820 | 4.700 | 4.750 | 32,790 | -0.05(-1.04%) |
Jul 01, 2014 | 4.800 | 4.820 | 4.690 | 4.800 | 10,395 | +0.00(+0.00%) |
Jun 30, 2014 | 4.790 | 4.815 | 4.610 | 4.800 | 79,246 | -0.05(-1.03%) |
Jun 27, 2014 | 4.900 | 4.900 | 4.650 | 4.850 | 16,467 | -0.01(-0.21%) |
Jun 26, 2014 | 4.800 | 4.980 | 4.590 | 4.860 | 172,206 | +0.28(+6.11%) |
Jun 25, 2014 | 4.370 | 4.610 | 4.370 | 4.580 | 30,467 | +0.20(+4.57%) |
Jun 24, 2014 | 4.430 | 4.480 | 4.370 | 4.380 | 22,439 | +0.02(+0.46%) |
Jun 23, 2014 | 4.360 | 4.460 | 4.350 | 4.360 | 20,997 | +0.09(+2.11%) |
Jun 20, 2014 | 4.390 | 4.540 | 4.270 | 4.270 | 57,203 | -0.21(-4.69%) |
Jun 19, 2014 | 4.410 | 4.530 | 4.410 | 4.480 | 21,848 | +0.05(+1.13%) |
Jun 18, 2014 | 4.430 | 4.450 | 4.380 | 4.430 | 12,369 | +0.01(+0.23%) |
Jun 17, 2014 | 4.420 | 4.470 | 4.360 | 4.420 | 10,810 | -0.01(-0.23%) |
Jun 16, 2014 | 4.440 | 4.480 | 4.418 | 4.430 | 11,350 | -0.01(-0.23%) |
Jun 13, 2014 | 4.459 | 4.530 | 4.410 | 4.440 | 8,260 | -0.01(-0.22%) |
Jun 12, 2014 | 4.560 | 4.590 | 4.450 | 4.450 | 10,175 | -0.15(-3.26%) |
Jun 11, 2014 | 4.490 | 4.650 | 4.490 | 4.600 | 8,543 | -0.11(-2.34%) |
Jun 10, 2014 | 4.750 | 4.750 | 4.590 | 4.710 | 26,392 | +0.18(+3.97%) |
Jun 06, 2014 | 4.410 | 4.580 | 4.410 | 4.530 | 23,351 | +0.18(+4.14%) |
Jun 05, 2014 | 4.390 | 4.450 | 4.350 | 4.350 | 7,438 | -0.08(-1.81%) |
Jun 04, 2014 | 4.220 | 4.440 | 4.210 | 4.430 | 33,863 | +0.24(+5.73%) |
Jun 03, 2014 | 4.220 | 4.260 | 4.190 | 4.190 | 10,512 | -0.07(-1.64%) |
Jun 02, 2014 | 4.270 | 4.290 | 4.250 | 4.260 | 9,760 | +0.01(+0.24%) |
May 30, 2014 | 4.250 | 4.250 | 4.190 | 4.250 | 12,359 | +0.03(+0.71%) |
May 29, 2014 | 4.300 | 4.300 | 4.190 | 4.220 | 26,156 | -0.07(-1.63%) |
May 28, 2014 | 4.260 | 4.300 | 4.260 | 4.290 | 10,460 | +0.05(+1.18%) |
May 27, 2014 | 4.250 | 4.330 | 4.240 | 4.240 | 38,325 | -0.03(-0.70%) |
May 23, 2014 | 4.230 | 4.270 | 4.270 | 4.270 | 5,800 | -0.03(-0.70%) |
May 22, 2014 | 4.310 | 4.310 | 4.300 | 4.300 | 2,655 | -0.04(-0.92%) |
May 21, 2014 | 4.300 | 4.340 | 4.280 | 4.340 | 12,472 | +0.04(+0.93%) |
May 20, 2014 | 4.320 | 4.350 | 4.290 | 4.300 | 34,304 | -0.12(-2.71%) |
May 19, 2014 | 4.300 | 4.450 | 4.170 | 4.420 | 31,480 | +0.08(+1.83%) |
May 16, 2014 | 4.340 | 4.350 | 4.333 | 4.340 | 4,652 | -0.02(-0.45%) |
May 15, 2014 | 4.341 | 4.400 | 4.333 | 4.360 | 5,985 | +0.01(+0.23%) |
May 14, 2014 | 4.340 | 4.380 | 4.320 | 4.350 | 18,299 | -0.07(-1.58%) |
May 13, 2014 | 4.450 | 4.450 | 4.340 | 4.420 | 7,862 | -0.00(-0.00%) |
May 12, 2014 | 4.420 | 4.440 | 4.380 | 4.420 | 7,426 | -0.01(-0.22%) |
May 09, 2014 | 4.450 | 4.480 | 4.360 | 4.430 | 63,999 | +0.02(+0.45%) |
May 08, 2014 | 4.430 | 4.480 | 4.410 | 4.410 | 10,373 | -0.04(-0.90%) |
May 07, 2014 | 4.460 | 4.470 | 4.410 | 4.450 | 40,723 | -0.09(-1.98%) |
May 06, 2014 | 4.640 | 4.640 | 4.420 | 4.540 | 17,285 | -0.06(-1.30%) |
May 05, 2014 | 4.440 | 4.600 | 4.440 | 4.600 | 10,431 | +0.09(+2.00%) |
May 02, 2014 | 4.560 | 4.560 | 4.450 | 4.510 | 15,960 | +0.00(+0.00%) |
May 01, 2014 | 4.480 | 4.510 | 4.410 | 4.510 | 50,216 | -0.03(-0.66%) |
Apr 30, 2014 | 4.550 | 4.550 | 4.460 | 4.540 | 19,779 | +0.00(+0.00%) |
Apr 29, 2014 | 4.610 | 4.610 | 4.490 | 4.540 | 45,784 | -0.10(-2.16%) |
Apr 28, 2014 | 4.620 | 4.740 | 4.490 | 4.640 | 48,679 | -0.01(-0.22%) |
Apr 25, 2014 | 4.810 | 4.820 | 4.650 | 4.650 | 31,919 | -0.17(-3.63%) |
Apr 24, 2014 | 4.770 | 4.850 | 4.770 | 4.825 | 11,340 | +0.03(+0.52%) |
Apr 23, 2014 | 4.850 | 4.850 | 4.750 | 4.800 | 36,023 | -0.09(-1.84%) |
Apr 22, 2014 | 4.900 | 4.910 | 4.770 | 4.890 | 58,168 | +0.00(+0.00%) |
Apr 21, 2014 | 4.920 | 4.920 | 4.810 | 4.890 | 58,795 | -0.05(-1.01%) |
Apr 17, 2014 | 4.920 | 4.940 | 4.940 | 4.940 | 29,300 | +0.02(+0.41%) |
Apr 16, 2014 | 4.990 | 5.030 | 4.900 | 4.920 | 78,758 | -0.08(-1.60%) |
Apr 15, 2014 | 5.110 | 5.110 | 5.000 | 5.000 | 42,256 | -0.14(-2.72%) |
Apr 14, 2014 | 5.030 | 5.160 | 5.030 | 5.140 | 34,635 | +0.02(+0.39%) |
Apr 11, 2014 | 5.100 | 5.150 | 5.040 | 5.120 | 13,841 | +0.00(+0.00%) |
Apr 10, 2014 | 5.080 | 5.140 | 5.080 | 5.120 | 16,932 | -0.03(-0.58%) |
Apr 09, 2014 | 5.040 | 5.151 | 5.040 | 5.150 | 13,483 | +0.10(+1.98%) |
Apr 08, 2014 | 5.060 | 5.150 | 5.030 | 5.050 | 20,829 | +0.00(+0.06%) |
Apr 07, 2014 | 5.140 | 5.140 | 5.010 | 5.047 | 41,106 | -0.01(-0.26%) |
Apr 04, 2014 | 5.080 | 5.150 | 5.050 | 5.060 | 38,333 | +0.00(+0.00%) |
Apr 03, 2014 | 5.120 | 5.120 | 5.040 | 5.060 | 21,940 | -0.01(-0.20%) |
Apr 02, 2014 | 5.140 | 5.140 | 5.000 | 5.070 | 115,595 | -0.03(-0.59%) |
Apr 01, 2014 | 4.940 | 5.150 | 4.900 | 5.100 | 152,076 | +0.16(+3.24%) |
Mar 31, 2014 | 4.900 | 4.980 | 4.900 | 4.940 | 152,664 | +0.00(+0.00%) |
Mar 28, 2014 | 4.900 | 4.988 | 4.870 | 4.940 | 24,272 | +0.02(+0.41%) |
Mar 27, 2014 | 5.200 | 5.200 | 4.900 | 4.920 | 164,904 | -0.23(-4.47%) |
Mar 26, 2014 | 4.750 | 5.180 | 4.730 | 5.150 | 480,732 | +0.53(+11.47%) |
Mar 25, 2014 | 4.640 | 4.690 | 4.590 | 4.620 | 52,405 | +0.01(+0.22%) |
Mar 24, 2014 | 4.650 | 4.690 | 4.610 | 4.610 | 42,429 | -0.11(-2.33%) |
Mar 21, 2014 | 4.700 | 4.780 | 4.670 | 4.720 | 20,730 | -0.02(-0.42%) |
Mar 20, 2014 | 4.660 | 4.740 | 4.659 | 4.740 | 22,654 | +0.08(+1.72%) |
Mar 19, 2014 | 4.690 | 4.710 | 4.660 | 4.660 | 12,012 | -0.06(-1.27%) |
Mar 18, 2014 | 4.742 | 4.750 | 4.700 | 4.720 | 20,569 | -0.02(-0.42%) |
Mar 17, 2014 | 4.770 | 4.770 | 4.670 | 4.740 | 17,558 | +0.01(+0.21%) |
Mar 14, 2014 | 4.710 | 4.750 | 4.660 | 4.730 | 22,402 | -0.02(-0.42%) |
Mar 13, 2014 | 4.710 | 4.790 | 4.700 | 4.750 | 20,565 | +0.00(+0.00%) |
Mar 12, 2014 | 4.750 | 4.790 | 4.720 | 4.750 | 21,138 | -0.03(-0.63%) |
Mar 11, 2014 | 4.817 | 4.860 | 4.760 | 4.780 | 21,299 | -0.06(-1.24%) |
Mar 10, 2014 | 4.850 | 4.875 | 4.720 | 4.840 | 40,630 | -0.03(-0.62%) |
Mar 07, 2014 | 4.740 | 4.960 | 4.710 | 4.870 | 130,411 | +0.11(+2.31%) |
Mar 06, 2014 | 4.760 | 4.810 | 4.710 | 4.760 | 15,729 | +0.00(+0.00%) |
Mar 05, 2014 | 4.490 | 4.980 | 4.470 | 4.760 | 115,428 | +0.31(+7.06%) |
Mar 04, 2014 | 4.300 | 4.480 | 4.300 | 4.446 | 24,586 | +0.13(+2.91%) |