Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.090 | 3.220 | 2.930 | 3.090 | 15,972 | -0.01(-0.32%) |
Apr 29, 2015 | 3.070 | 3.100 | 3.000 | 3.100 | 7,215 | -0.07(-2.21%) |
Apr 28, 2015 | 3.160 | 3.170 | 3.060 | 3.170 | 11,964 | -0.01(-0.31%) |
Apr 27, 2015 | 3.200 | 3.200 | 3.070 | 3.180 | 26,197 | -0.04(-1.24%) |
Apr 24, 2015 | 3.144 | 3.220 | 3.144 | 3.220 | 6,014 | +0.00(+0.00%) |
Apr 23, 2015 | 3.220 | 3.220 | 3.100 | 3.220 | 8,392 | -0.00(-0.07%) |
Apr 22, 2015 | 3.210 | 3.250 | 3.160 | 3.222 | 3,470 | +0.01(+0.38%) |
Apr 21, 2015 | 3.210 | 3.210 | 3.100 | 3.210 | 6,100 | +0.00(+0.00%) |
Apr 20, 2015 | 3.210 | 3.210 | 3.100 | 3.210 | 12,576 | +0.00(+0.00%) |
Apr 17, 2015 | 3.210 | 3.210 | 3.110 | 3.210 | 10,619 | +0.00(+0.00%) |
Apr 16, 2015 | 3.200 | 3.320 | 3.130 | 3.210 | 35,414 | +0.02(+0.60%) |
Apr 15, 2015 | 3.130 | 3.200 | 3.130 | 3.191 | 1,354 | -0.01(-0.28%) |
Apr 14, 2015 | 3.160 | 3.200 | 3.100 | 3.200 | 5,925 | +0.00(+0.00%) |
Apr 13, 2015 | 3.200 | 3.210 | 3.180 | 3.200 | 11,120 | -0.05(-1.54%) |
Apr 10, 2015 | 3.190 | 3.250 | 3.050 | 3.250 | 11,150 | +0.07(+2.20%) |
Apr 09, 2015 | 3.180 | 3.190 | 3.050 | 3.180 | 14,996 | -0.00(-0.09%) |
Apr 08, 2015 | 3.180 | 3.190 | 3.100 | 3.183 | 21,024 | -0.01(-0.22%) |
Apr 07, 2015 | 3.190 | 3.190 | 2.980 | 3.190 | 22,351 | +0.00(+0.00%) |
Apr 06, 2015 | 3.180 | 3.190 | 3.170 | 3.190 | 5,417 | +0.00(+0.00%) |
Apr 02, 2015 | 3.190 | 3.190 | 3.190 | 3.190 | 15,200 | +0.00(+0.00%) |
Apr 01, 2015 | 3.180 | 3.190 | 3.180 | 3.190 | 5,784 | +0.00(+0.00%) |
Mar 31, 2015 | 3.180 | 3.190 | 3.160 | 3.190 | 38,507 | +0.00(+0.00%) |
Mar 30, 2015 | 3.200 | 3.200 | 3.180 | 3.190 | 17,828 | -0.07(-2.15%) |
Mar 27, 2015 | 3.260 | 3.260 | 3.260 | 3.260 | 1,404 | -0.05(-1.51%) |
Mar 26, 2015 | 3.310 | 3.310 | 3.212 | 3.310 | 989 | +0.00(+0.00%) |
Mar 25, 2015 | 3.310 | 3.320 | 3.220 | 3.310 | 5,670 | +0.00(+0.00%) |
Mar 24, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 379 | +0.00(+0.00%) |
Mar 23, 2015 | 3.227 | 3.310 | 3.227 | 3.310 | 1,444 | +0.03(+0.91%) |
Mar 20, 2015 | 3.320 | 3.320 | 3.280 | 3.280 | 7,412 | -0.04(-1.20%) |
Mar 19, 2015 | 3.320 | 3.320 | 3.293 | 3.320 | 2,061 | +0.00(+0.00%) |
Mar 18, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,213 | +0.00(+0.00%) |
Mar 17, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 802 | +0.00(+0.00%) |
Mar 16, 2015 | 3.300 | 3.320 | 3.300 | 3.320 | 312 | +0.00(+0.00%) |
Mar 13, 2015 | 3.320 | 3.320 | 3.320 | 3.320 | 200 | +0.02(+0.61%) |
Mar 12, 2015 | 3.300 | 3.300 | 3.290 | 3.300 | 3,001 | +0.00(+0.00%) |
Mar 11, 2015 | 3.310 | 3.320 | 3.300 | 3.300 | 2,175 | -0.02(-0.60%) |
Mar 10, 2015 | 3.290 | 3.320 | 3.290 | 3.320 | 1,555 | +0.02(+0.61%) |
Mar 09, 2015 | 3.250 | 3.300 | 3.250 | 3.300 | 2,712 | +0.04(+1.23%) |
Mar 06, 2015 | 3.270 | 3.270 | 3.260 | 3.260 | 1,000 | +0.02(+0.74%) |
Mar 05, 2015 | 3.190 | 3.236 | 3.190 | 3.236 | 8,709 | +0.02(+0.50%) |
Mar 04, 2015 | 3.290 | 3.320 | 3.190 | 3.220 | 20,693 | -0.05(-1.53%) |
Mar 03, 2015 | 3.320 | 3.450 | 3.190 | 3.270 | 34,795 | -0.18(-5.22%) |
Mar 02, 2015 | 3.430 | 3.450 | 3.430 | 3.450 | 200 | -0.03(-0.86%) |
Feb 27, 2015 | 3.480 | 3.490 | 3.480 | 3.480 | 1,006 | -0.04(-1.00%) |
Feb 26, 2015 | 3.500 | 3.515 | 3.500 | 3.515 | 1,208 | +0.04(+1.01%) |
Feb 25, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 649 | -0.01(-0.28%) |
Feb 24, 2015 | 3.490 | 3.490 | 3.490 | 3.490 | 272 | +0.01(+0.29%) |
Feb 23, 2015 | 3.480 | 3.480 | 3.480 | 3.480 | 448 | -0.02(-0.57%) |
Feb 20, 2015 | 3.500 | 3.500 | 3.301 | 3.500 | 1,946 | +0.02(+0.57%) |
Feb 19, 2015 | 3.499 | 3.500 | 3.480 | 3.480 | 1,200 | -0.02(-0.46%) |
Feb 18, 2015 | 3.496 | 3.496 | 3.496 | 3.496 | 233 | +0.01(+0.17%) |
Feb 17, 2015 | 3.497 | 3.497 | 3.490 | 3.490 | 300 | +0.02(+0.58%) |
Feb 13, 2015 | 3.440 | 3.470 | 3.470 | 3.470 | 5,600 | +0.03(+0.87%) |
Feb 12, 2015 | 3.440 | 3.441 | 3.440 | 3.440 | 883 | -0.04(-1.15%) |
Feb 11, 2015 | 3.390 | 3.490 | 3.380 | 3.480 | 4,673 | +0.09(+2.65%) |
Feb 10, 2015 | 3.280 | 3.390 | 3.280 | 3.390 | 970 | +0.00(+0.00%) |
Feb 09, 2015 | 3.282 | 3.400 | 3.280 | 3.390 | 1,335 | +0.08(+2.42%) |
Feb 06, 2015 | 3.330 | 3.499 | 3.300 | 3.310 | 10,204 | +0.01(+0.30%) |
Feb 05, 2015 | 3.450 | 3.450 | 3.300 | 3.300 | 5,200 | -0.05(-1.49%) |
Feb 04, 2015 | 3.310 | 3.500 | 3.284 | 3.350 | 1,007 | -0.08(-2.32%) |
Feb 03, 2015 | 3.500 | 3.500 | 3.320 | 3.429 | 590 | -0.07(-2.01%) |
Feb 02, 2015 | 3.300 | 3.500 | 3.284 | 3.500 | 470 | +0.00(+0.00%) |
Jan 30, 2015 | 3.300 | 3.500 | 3.300 | 3.500 | 450 | +0.00(+0.00%) |
Jan 29, 2015 | 3.470 | 3.500 | 3.400 | 3.500 | 1,198 | +0.00(+0.00%) |
Jan 28, 2015 | 3.400 | 3.500 | 3.335 | 3.500 | 1,244 | +0.09(+2.64%) |
Jan 27, 2015 | 3.371 | 3.410 | 3.370 | 3.410 | 2,002 | +0.08(+2.40%) |
Jan 26, 2015 | 3.480 | 3.520 | 3.300 | 3.330 | 3,926 | -0.06(-1.77%) |
Jan 23, 2015 | 3.270 | 3.440 | 3.270 | 3.390 | 800 | +0.03(+0.89%) |
Jan 22, 2015 | 3.350 | 3.460 | 3.253 | 3.360 | 3,215 | -0.04(-1.17%) |
Jan 21, 2015 | 3.270 | 3.400 | 3.253 | 3.400 | 2,041 | -0.05(-1.31%) |
Jan 20, 2015 | 3.270 | 3.520 | 3.253 | 3.445 | 8,428 | +0.08(+2.53%) |
Jan 16, 2015 | 3.350 | 3.520 | 3.253 | 3.360 | 9,408 | -0.08(-2.33%) |
Jan 15, 2015 | 3.400 | 3.450 | 3.400 | 3.440 | 6,293 | +0.05(+1.46%) |
Jan 14, 2015 | 3.250 | 3.520 | 3.250 | 3.390 | 6,771 | -0.06(-1.72%) |
Jan 13, 2015 | 3.250 | 3.520 | 3.250 | 3.450 | 5,560 | +0.05(+1.47%) |
Jan 12, 2015 | 3.400 | 3.400 | 3.400 | 3.400 | 246 | -0.12(-3.41%) |
Jan 09, 2015 | 3.520 | 3.520 | 3.520 | 3.520 | 340 | -0.08(-2.22%) |
Jan 08, 2015 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.05(+1.41%) |
Jan 07, 2015 | 3.330 | 3.580 | 3.330 | 3.550 | 395 | -0.03(-0.84%) |
Jan 06, 2015 | 3.340 | 3.580 | 3.300 | 3.580 | 2,614 | +0.10(+2.87%) |
Jan 05, 2015 | 3.370 | 3.500 | 3.300 | 3.480 | 904 | -0.02(-0.57%) |
Jan 02, 2015 | 3.380 | 3.500 | 3.313 | 3.500 | 1,800 | +0.12(+3.55%) |
Dec 31, 2014 | 3.310 | 3.380 | 3.380 | 3.380 | 15,000 | +0.08(+2.43%) |
Dec 30, 2014 | 3.300 | 3.300 | 3.253 | 3.300 | 1,562 | +0.03(+0.81%) |
Dec 29, 2014 | 3.388 | 3.388 | 3.273 | 3.273 | 200 | -0.15(-4.28%) |
Dec 26, 2014 | 3.261 | 3.420 | 3.261 | 3.420 | 1,790 | -0.03(-0.87%) |
Dec 23, 2014 | 3.400 | 3.450 | 3.450 | 3.450 | 23,200 | +0.08(+2.37%) |
Dec 22, 2014 | 3.250 | 3.400 | 3.250 | 3.370 | 7,545 | +0.09(+2.74%) |
Dec 19, 2014 | 3.270 | 3.400 | 3.270 | 3.280 | 9,511 | +0.00(+0.00%) |
Dec 18, 2014 | 3.440 | 3.443 | 3.280 | 3.280 | 3,304 | -0.17(-4.93%) |
Dec 17, 2014 | 3.280 | 3.450 | 3.280 | 3.450 | 1,926 | -0.03(-0.86%) |
Dec 16, 2014 | 3.540 | 3.570 | 3.300 | 3.480 | 5,574 | -0.09(-2.52%) |
Dec 15, 2014 | 3.580 | 3.580 | 3.523 | 3.570 | 869 | +0.03(+0.85%) |
Dec 12, 2014 | 3.640 | 3.640 | 3.273 | 3.540 | 1,654 | +0.02(+0.57%) |
Dec 11, 2014 | 3.500 | 3.520 | 3.350 | 3.520 | 2,591 | +0.02(+0.57%) |
Dec 10, 2014 | 3.430 | 3.530 | 3.233 | 3.500 | 9,977 | +0.10(+2.94%) |
Dec 09, 2014 | 3.250 | 3.400 | 3.180 | 3.400 | 10,275 | -0.10(-2.86%) |
Dec 08, 2014 | 3.290 | 3.500 | 3.290 | 3.500 | 627 | +0.01(+0.32%) |
Dec 05, 2014 | 3.220 | 3.489 | 3.220 | 3.489 | 3,554 | +0.16(+4.77%) |
Dec 04, 2014 | 3.410 | 3.410 | 3.213 | 3.330 | 2,042 | -0.15(-4.31%) |
Dec 03, 2014 | 3.480 | 3.480 | 3.480 | 3.480 | 243 | +0.10(+2.96%) |
Dec 02, 2014 | 3.400 | 3.404 | 3.240 | 3.380 | 1,558 | -0.09(-2.60%) |
Dec 01, 2014 | 3.400 | 3.470 | 3.212 | 3.470 | 451 | +0.05(+1.46%) |
Nov 28, 2014 | 3.420 | 3.420 | 3.262 | 3.420 | 701 | -0.01(-0.29%) |
Nov 26, 2014 | 3.400 | 3.430 | 3.430 | 3.430 | 700 | -0.01(-0.29%) |
Nov 25, 2014 | 3.400 | 3.440 | 3.400 | 3.440 | 390 | -0.01(-0.29%) |
Nov 24, 2014 | 3.400 | 3.480 | 3.400 | 3.450 | 619 | +0.05(+1.47%) |
Nov 21, 2014 | 3.350 | 3.450 | 3.350 | 3.400 | 2,575 | -0.09(-2.58%) |
Nov 20, 2014 | 3.450 | 3.490 | 3.450 | 3.490 | 1,594 | +0.01(+0.29%) |
Nov 19, 2014 | 3.450 | 3.480 | 3.431 | 3.480 | 1,541 | +0.10(+2.96%) |
Nov 18, 2014 | 3.350 | 3.390 | 3.253 | 3.380 | 700 | +0.13(+4.00%) |
Nov 17, 2014 | 3.201 | 3.390 | 3.190 | 3.250 | 1,167 | -0.09(-2.69%) |
Nov 14, 2014 | 3.300 | 3.350 | 3.201 | 3.340 | 2,000 | -0.05(-1.47%) |
Nov 13, 2014 | 3.300 | 3.400 | 3.300 | 3.390 | 17,474 | +0.05(+1.50%) |
Nov 12, 2014 | 3.330 | 3.340 | 3.193 | 3.340 | 2,300 | +0.00(+0.00%) |
Nov 11, 2014 | 3.290 | 3.340 | 3.190 | 3.340 | 4,011 | +0.00(+0.00%) |
Nov 10, 2014 | 3.380 | 3.400 | 3.180 | 3.340 | 7,984 | -0.03(-0.89%) |
Nov 07, 2014 | 3.380 | 3.500 | 3.370 | 3.370 | 1,613 | -0.02(-0.59%) |
Nov 06, 2014 | 3.290 | 3.400 | 3.280 | 3.390 | 4,391 | +0.00(+0.00%) |
Nov 05, 2014 | 3.380 | 3.390 | 3.252 | 3.390 | 830 | +0.04(+1.19%) |
Nov 04, 2014 | 3.290 | 3.400 | 3.283 | 3.350 | 13,240 | -0.05(-1.47%) |
Nov 03, 2014 | 3.400 | 3.400 | 3.390 | 3.400 | 1,715 | -0.00(-0.00%) |
Oct 31, 2014 | 3.250 | 3.450 | 3.250 | 3.400 | 3,944 | +0.00(+0.00%) |
Oct 30, 2014 | 3.260 | 3.415 | 3.260 | 3.400 | 3,104 | +0.05(+1.49%) |
Oct 29, 2014 | 3.265 | 3.370 | 3.250 | 3.350 | 1,700 | +0.00(+0.00%) |
Oct 28, 2014 | 3.250 | 3.410 | 3.250 | 3.350 | 12,371 | -0.04(-1.18%) |
Oct 27, 2014 | 3.430 | 3.450 | 3.273 | 3.390 | 1,228 | -0.06(-1.72%) |
Oct 24, 2014 | 3.460 | 3.460 | 3.260 | 3.450 | 3,012 | +0.06(+1.76%) |
Oct 23, 2014 | 3.260 | 3.420 | 3.250 | 3.390 | 4,901 | +0.00(+0.00%) |
Oct 22, 2014 | 3.460 | 3.460 | 3.273 | 3.390 | 2,500 | +0.01(+0.18%) |
Oct 21, 2014 | 3.420 | 3.420 | 3.352 | 3.384 | 1,690 | -0.02(-0.47%) |
Oct 20, 2014 | 3.390 | 3.480 | 3.376 | 3.400 | 10,381 | +0.00(+0.00%) |
Oct 17, 2014 | 3.390 | 3.400 | 3.342 | 3.400 | 1,674 | +0.04(+1.19%) |
Oct 16, 2014 | 3.190 | 3.360 | 3.190 | 3.360 | 2,485 | +0.01(+0.30%) |
Oct 15, 2014 | 3.490 | 3.500 | 3.320 | 3.350 | 9,736 | -0.09(-2.61%) |
Oct 14, 2014 | 3.450 | 3.450 | 3.190 | 3.440 | 5,238 | -0.02(-0.58%) |
Oct 13, 2014 | 3.460 | 3.460 | 3.223 | 3.460 | 4,760 | -0.01(-0.29%) |
Oct 10, 2014 | 3.400 | 3.470 | 3.400 | 3.470 | 1,488 | +0.03(+0.88%) |
Oct 09, 2014 | 3.480 | 3.480 | 3.213 | 3.440 | 5,319 | -0.00(-0.00%) |
Oct 08, 2014 | 3.490 | 3.490 | 3.223 | 3.440 | 12,517 | +0.00(+0.00%) |
Oct 07, 2014 | 3.500 | 3.500 | 3.440 | 3.440 | 11,457 | -0.10(-2.69%) |
Oct 06, 2014 | 3.370 | 3.535 | 3.222 | 3.535 | 7,420 | +0.17(+4.90%) |
Oct 03, 2014 | 3.380 | 3.382 | 3.360 | 3.370 | 3,782 | -0.05(-1.46%) |
Oct 02, 2014 | 3.380 | 3.441 | 3.380 | 3.420 | 6,500 | +0.02(+0.74%) |
Oct 01, 2014 | 3.540 | 3.553 | 3.380 | 3.395 | 19,369 | -0.10(-3.00%) |
Sep 30, 2014 | 3.380 | 3.550 | 3.380 | 3.500 | 1,649 | +0.00(+0.00%) |
Sep 29, 2014 | 3.500 | 3.550 | 3.360 | 3.500 | 955 | +0.04(+1.15%) |
Sep 26, 2014 | 3.550 | 3.560 | 3.460 | 3.460 | 12,093 | -0.09(-2.53%) |
Sep 25, 2014 | 3.550 | 3.550 | 3.530 | 3.550 | 458 | +0.15(+4.41%) |
Sep 24, 2014 | 3.228 | 3.450 | 3.202 | 3.400 | 11,600 | +0.08(+2.41%) |
Sep 23, 2014 | 3.270 | 3.390 | 3.210 | 3.320 | 6,852 | -0.11(-3.21%) |
Sep 22, 2014 | 3.560 | 3.560 | 3.430 | 3.430 | 3,410 | -0.06(-1.72%) |
Sep 19, 2014 | 3.580 | 3.600 | 3.490 | 3.490 | 9,755 | -0.06(-1.69%) |
Sep 18, 2014 | 3.590 | 3.602 | 3.550 | 3.550 | 18,629 | -0.04(-1.11%) |
Sep 17, 2014 | 3.520 | 3.590 | 3.466 | 3.590 | 27,784 | +0.13(+3.76%) |
Sep 16, 2014 | 3.430 | 3.600 | 3.430 | 3.460 | 20,316 | +0.02(+0.58%) |
Sep 15, 2014 | 3.390 | 3.450 | 3.350 | 3.440 | 8,673 | +0.09(+2.68%) |
Sep 12, 2014 | 3.390 | 3.410 | 3.390 | 3.350 | 7,695 | -0.04(-1.18%) |
Sep 11, 2014 | 3.340 | 3.390 | 3.280 | 3.390 | 32,506 | +0.05(+1.50%) |
Sep 10, 2014 | 3.180 | 3.340 | 3.153 | 3.340 | 12,251 | +0.12(+3.73%) |
Sep 09, 2014 | 3.080 | 3.220 | 3.070 | 3.220 | 9,875 | +0.14(+4.55%) |
Sep 08, 2014 | 3.050 | 3.260 | 3.050 | 3.080 | 20,884 | +0.04(+1.32%) |
Sep 05, 2014 | 3.140 | 3.150 | 2.951 | 3.040 | 35,466 | -0.13(-4.10%) |
Sep 04, 2014 | 3.100 | 3.170 | 3.090 | 3.170 | 10,707 | +0.07(+2.26%) |
Sep 03, 2014 | 3.200 | 3.200 | 3.090 | 3.100 | 10,426 | -0.08(-2.51%) |
Sep 02, 2014 | 3.170 | 3.200 | 3.170 | 3.180 | 9,944 | +0.09(+2.91%) |
Aug 29, 2014 | 3.170 | 3.090 | 3.090 | 3.090 | 7,700 | +0.04(+1.31%) |
Aug 28, 2014 | 3.120 | 3.129 | 2.970 | 3.050 | 6,610 | -0.05(-1.61%) |
Aug 27, 2014 | 3.014 | 3.100 | 2.940 | 3.100 | 10,403 | +0.18(+6.17%) |
Aug 26, 2014 | 3.060 | 3.130 | 2.830 | 2.920 | 37,864 | -0.13(-4.26%) |
Aug 25, 2014 | 3.240 | 3.240 | 2.980 | 3.050 | 38,173 | -0.08(-2.56%) |
Aug 22, 2014 | 3.200 | 3.440 | 3.030 | 3.130 | 48,782 | -0.16(-4.86%) |
Aug 21, 2014 | 3.260 | 3.290 | 3.260 | 3.290 | 5,360 | +0.09(+2.81%) |
Aug 20, 2014 | 3.310 | 3.420 | 3.200 | 3.200 | 13,502 | -0.22(-6.43%) |
Aug 19, 2014 | 3.270 | 3.420 | 3.235 | 3.420 | 6,082 | +0.07(+2.12%) |
Aug 18, 2014 | 3.420 | 3.450 | 3.350 | 3.349 | 4,967 | -0.10(-2.93%) |
Aug 15, 2014 | 3.450 | 3.450 | 3.363 | 3.450 | 449 | +0.00(+0.00%) |
Aug 14, 2014 | 3.470 | 3.500 | 3.333 | 3.450 | 1,223 | +0.04(+1.17%) |
Aug 13, 2014 | 3.450 | 3.500 | 3.350 | 3.410 | 6,619 | -0.07(-2.01%) |
Aug 12, 2014 | 3.338 | 3.480 | 3.280 | 3.480 | 19,740 | +0.19(+5.94%) |
Aug 11, 2014 | 3.450 | 3.450 | 3.285 | 3.285 | 6,987 | -0.21(-6.14%) |
Aug 08, 2014 | 3.340 | 3.500 | 3.340 | 3.500 | 910 | -0.02(-0.57%) |
Aug 07, 2014 | 3.410 | 3.540 | 3.380 | 3.520 | 20,347 | +0.11(+3.23%) |
Aug 06, 2014 | 3.290 | 3.600 | 3.200 | 3.410 | 25,068 | -0.08(-2.29%) |
Aug 05, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 215 | +0.06(+1.75%) |
Aug 04, 2014 | 3.610 | 3.640 | 3.403 | 3.430 | 28,929 | -0.09(-2.56%) |
Aug 01, 2014 | 3.560 | 3.560 | 3.520 | 3.520 | 2,798 | -0.10(-2.76%) |
Jul 31, 2014 | 3.502 | 3.730 | 3.320 | 3.620 | 31,236 | +0.04(+1.12%) |
Jul 30, 2014 | 3.593 | 3.660 | 3.260 | 3.580 | 62,349 | -0.15(-3.89%) |
Jul 29, 2014 | 3.540 | 3.740 | 3.520 | 3.725 | 9,703 | +0.12(+3.47%) |
Jul 28, 2014 | 3.590 | 3.730 | 3.590 | 3.600 | 7,492 | +0.04(+1.12%) |
Jul 25, 2014 | 3.530 | 3.560 | 3.510 | 3.560 | 1,220 | -0.08(-2.20%) |
Jul 24, 2014 | 3.610 | 3.680 | 3.610 | 3.640 | 7,834 | -0.06(-1.62%) |
Jul 23, 2014 | 3.500 | 3.750 | 3.500 | 3.700 | 37,360 | +0.01(+0.27%) |
Jul 22, 2014 | 3.700 | 3.740 | 3.510 | 3.690 | 13,373 | +0.04(+1.10%) |
Jul 21, 2014 | 3.509 | 3.700 | 3.509 | 3.650 | 30,219 | +0.07(+1.96%) |
Jul 18, 2014 | 3.570 | 3.630 | 3.500 | 3.580 | 28,257 | +0.02(+0.56%) |
Jul 17, 2014 | 3.620 | 3.660 | 3.560 | 3.560 | 5,400 | -0.02(-0.56%) |
Jul 16, 2014 | 3.800 | 3.870 | 3.470 | 3.580 | 124,196 | -0.35(-8.91%) |
Jul 15, 2014 | 3.980 | 3.980 | 3.830 | 3.930 | 5,727 | -0.05(-1.26%) |
Jul 14, 2014 | 3.690 | 4.040 | 3.690 | 3.980 | 31,347 | +0.31(+8.45%) |
Jul 11, 2014 | 3.600 | 3.700 | 3.600 | 3.670 | 38,913 | +0.11(+3.09%) |
Jul 10, 2014 | 3.470 | 3.690 | 3.470 | 3.560 | 16,330 | -0.04(-1.11%) |
Jul 09, 2014 | 3.630 | 3.643 | 3.600 | 3.600 | 19,829 | +0.00(+0.00%) |
Jul 08, 2014 | 3.690 | 3.690 | 3.500 | 3.600 | 62,174 | -0.03(-0.83%) |
Jul 07, 2014 | 3.610 | 3.750 | 3.600 | 3.630 | 7,979 | +0.07(+1.97%) |
Jul 03, 2014 | 3.510 | 3.560 | 3.560 | 3.560 | 11,900 | +0.00(+0.00%) |
Jul 02, 2014 | 3.590 | 3.590 | 3.560 | 3.560 | 4,733 | +0.09(+2.51%) |
Jul 01, 2014 | 3.620 | 3.770 | 3.473 | 3.473 | 21,839 | +0.00(+0.09%) |
Jun 30, 2014 | 3.510 | 3.660 | 3.373 | 3.470 | 14,235 | -0.24(-6.47%) |
Jun 27, 2014 | 3.800 | 3.805 | 3.700 | 3.710 | 6,652 | -0.06(-1.59%) |
Jun 26, 2014 | 3.730 | 3.840 | 3.713 | 3.770 | 3,954 | -0.01(-0.27%) |
Jun 25, 2014 | 3.800 | 3.910 | 3.730 | 3.780 | 13,501 | -0.10(-2.58%) |
Jun 24, 2014 | 4.090 | 4.120 | 3.710 | 3.880 | 103,124 | -0.21(-5.13%) |
Jun 23, 2014 | 3.510 | 4.490 | 3.420 | 4.090 | 184,640 | +0.84(+25.85%) |
Jun 20, 2014 | 3.170 | 3.250 | 3.145 | 3.250 | 176,313 | +0.06(+1.88%) |
Jun 19, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 6 | +0.00(+0.00%) |
Jun 18, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 596 | -0.04(-1.27%) |
Jun 17, 2014 | 3.230 | 3.231 | 3.230 | 3.231 | 1,701 | +0.04(+1.29%) |
Jun 16, 2014 | 3.190 | 3.190 | 3.190 | 3.190 | 940 | -0.04(-1.30%) |
Jun 13, 2014 | 3.232 | 3.232 | 3.232 | 3.232 | 408 | +0.03(+1.00%) |
Jun 12, 2014 | 3.150 | 3.230 | 3.150 | 3.200 | 2,599 | -0.01(-0.32%) |
Jun 11, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 765 | -0.04(-1.23%) |
Jun 10, 2014 | 3.240 | 3.250 | 3.234 | 3.250 | 1,159 | +0.01(+0.31%) |
Jun 06, 2014 | 3.110 | 3.240 | 3.110 | 3.240 | 1,480 | +0.04(+1.12%) |
Jun 04, 2014 | 3.204 | 3.204 | 3.204 | 3.204 | 0 | +0.00(+0.13%) |
Jun 03, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 157 | +0.02(+0.63%) |
Jun 02, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 316 | -0.02(-0.63%) |
May 30, 2014 | 3.180 | 3.200 | 3.180 | 3.200 | 1,100 | -0.04(-1.20%) |
May 29, 2014 | 3.200 | 3.239 | 3.200 | 3.239 | 3,025 | -0.00(-0.03%) |
May 28, 2014 | 3.230 | 3.240 | 3.200 | 3.240 | 3,095 | +0.04(+1.25%) |
May 27, 2014 | 3.150 | 3.210 | 3.150 | 3.200 | 4,511 | -0.04(-1.23%) |
May 23, 2014 | 3.240 | 3.240 | 3.240 | 3.240 | 800 | +0.17(+5.53%) |
May 22, 2014 | 3.070 | 3.070 | 3.070 | 3.070 | 201 | -0.13(-4.06%) |
May 21, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 1,100 | +0.09(+2.86%) |
May 20, 2014 | 3.097 | 3.111 | 3.097 | 3.111 | 720 | +0.08(+2.67%) |
May 19, 2014 | 3.110 | 3.125 | 2.980 | 3.030 | 18,083 | -0.11(-3.50%) |
May 16, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 775 | +0.03(+0.93%) |
May 15, 2014 | 3.070 | 3.220 | 3.070 | 3.111 | 4,099 | +0.04(+1.30%) |
May 14, 2014 | 3.230 | 3.230 | 3.071 | 3.071 | 1,250 | -0.15(-4.63%) |
May 13, 2014 | 3.220 | 3.220 | 3.220 | 3.220 | 108 | +0.06(+1.90%) |
May 12, 2014 | 3.240 | 3.240 | 3.070 | 3.160 | 6,070 | +0.01(+0.32%) |
May 09, 2014 | 3.240 | 3.240 | 3.130 | 3.150 | 7,300 | -0.02(-0.63%) |
May 08, 2014 | 3.130 | 3.242 | 3.070 | 3.170 | 14,331 | +0.04(+1.28%) |
May 07, 2014 | 3.230 | 3.230 | 3.070 | 3.130 | 1,426 | +0.05(+1.62%) |
May 06, 2014 | 3.090 | 3.240 | 3.020 | 3.080 | 21,073 | +0.02(+0.65%) |
May 05, 2014 | 3.030 | 3.080 | 3.009 | 3.060 | 7,522 | +0.06(+2.00%) |
May 02, 2014 | 2.940 | 3.050 | 2.890 | 3.000 | 23,672 | -0.02(-0.66%) |