Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.370 | 2.390 | 2.370 | 2.390 | 1,800 | +0.02(+0.84%) |
Apr 29, 2015 | 2.340 | 2.370 | 2.340 | 2.370 | 300 | +0.02(+0.85%) |
Apr 28, 2015 | 2.390 | 2.390 | 2.330 | 2.350 | 3,277 | -0.05(-2.08%) |
Apr 27, 2015 | 2.331 | 2.500 | 2.331 | 2.400 | 11,007 | -0.15(-5.88%) |
Apr 23, 2015 | 2.780 | 2.550 | 2.550 | 2.550 | 38,500 | -0.21(-7.61%) |
Apr 17, 2015 | 2.750 | 2.760 | 2.760 | 2.760 | 70 | -0.03(-1.08%) |
Apr 16, 2015 | 2.780 | 2.820 | 2.780 | 2.790 | 400 | -0.07(-2.35%) |
Apr 15, 2015 | 2.830 | 2.900 | 2.770 | 2.857 | 2,314 | +0.01(+0.25%) |
Apr 14, 2015 | 2.771 | 2.850 | 2.771 | 2.850 | 4,156 | +0.08(+2.89%) |
Apr 13, 2015 | 2.780 | 2.780 | 2.770 | 2.770 | 242 | -0.04(-1.42%) |
Apr 10, 2015 | 2.780 | 2.830 | 2.780 | 2.810 | 623 | +0.01(+0.36%) |
Apr 09, 2015 | 2.791 | 2.804 | 2.791 | 2.800 | 720 | -0.02(-0.83%) |
Apr 08, 2015 | 2.783 | 2.823 | 2.770 | 2.823 | 1,650 | +0.03(+1.20%) |
Apr 07, 2015 | 2.790 | 2.790 | 2.790 | 2.790 | 102 | -0.10(-3.46%) |
Apr 06, 2015 | 2.890 | 2.890 | 2.890 | 2.890 | 401 | +0.10(+3.58%) |
Apr 02, 2015 | 2.850 | 2.790 | 2.790 | 2.790 | 500 | -0.07(-2.45%) |
Apr 01, 2015 | 2.990 | 2.990 | 2.770 | 2.860 | 1,749 | +0.04(+1.42%) |
Mar 31, 2015 | 2.780 | 2.968 | 2.780 | 2.820 | 4,902 | -0.11(-3.69%) |
Mar 30, 2015 | 2.928 | 2.928 | 2.928 | 2.928 | 602 | +0.15(+5.32%) |
Mar 27, 2015 | 2.360 | 2.980 | 2.360 | 2.780 | 3,298 | -0.17(-5.76%) |
Mar 26, 2015 | 3.020 | 3.020 | 2.950 | 2.950 | 3,044 | +0.08(+2.79%) |
Mar 25, 2015 | 2.850 | 2.900 | 2.660 | 2.870 | 12,633 | +0.07(+2.50%) |
Mar 24, 2015 | 2.550 | 3.000 | 2.550 | 2.800 | 3,056 | +0.09(+3.32%) |
Mar 23, 2015 | 2.650 | 2.790 | 2.630 | 2.710 | 4,944 | -0.08(-2.87%) |
Mar 20, 2015 | 2.850 | 2.850 | 2.750 | 2.790 | 7,992 | +0.04(+1.45%) |
Mar 19, 2015 | 3.000 | 3.000 | 2.660 | 2.750 | 9,102 | -0.21(-7.09%) |
Mar 18, 2015 | 3.010 | 3.150 | 2.550 | 2.960 | 6,682 | -0.06(-1.99%) |
Mar 17, 2015 | 3.240 | 3.240 | 2.910 | 3.020 | 1,616 | -0.13(-4.13%) |
Mar 16, 2015 | 3.280 | 3.350 | 3.110 | 3.150 | 6,702 | -0.13(-3.96%) |
Mar 13, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 100 | +0.00(+0.00%) |
Mar 12, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 132 | +0.00(+0.00%) |
Mar 11, 2015 | 3.270 | 3.400 | 3.270 | 3.280 | 561 | +0.01(+0.31%) |
Mar 10, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | +0.00(+0.00%) |
Mar 09, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 132 | +0.01(+0.29%) |
Mar 06, 2015 | 3.320 | 3.403 | 3.290 | 3.260 | 2,190 | -0.16(-4.66%) |
Mar 05, 2015 | 3.390 | 3.530 | 3.390 | 3.420 | 31,809 | +0.02(+0.59%) |
Mar 04, 2015 | 3.300 | 3.570 | 3.220 | 3.400 | 55,889 | +0.15(+4.62%) |
Mar 03, 2015 | 3.300 | 3.350 | 3.203 | 3.250 | 26,322 | -0.01(-0.31%) |
Mar 02, 2015 | 3.280 | 3.330 | 3.180 | 3.260 | 15,192 | -0.04(-1.21%) |
Feb 27, 2015 | 3.200 | 3.301 | 3.200 | 3.300 | 300 | -0.00(-0.02%) |
Feb 26, 2015 | 3.180 | 3.310 | 3.180 | 3.300 | 810 | +0.08(+2.50%) |
Feb 25, 2015 | 3.220 | 3.220 | 3.220 | 3.220 | 109 | +0.03(+0.94%) |
Feb 24, 2015 | 3.200 | 3.484 | 3.161 | 3.190 | 6,647 | -0.01(-0.31%) |
Feb 23, 2015 | 3.120 | 3.200 | 3.120 | 3.200 | 2,734 | -0.07(-2.14%) |
Feb 20, 2015 | 3.270 | 3.270 | 3.270 | 3.270 | 250 | -0.28(-7.89%) |
Feb 19, 2015 | 3.150 | 3.550 | 3.150 | 3.550 | 272 | +0.40(+12.70%) |
Feb 18, 2015 | 3.150 | 3.150 | 3.150 | 3.150 | 101 | -0.25(-7.35%) |
Feb 17, 2015 | 3.430 | 3.435 | 3.400 | 3.400 | 1,761 | -0.06(-1.73%) |
Feb 12, 2015 | 3.350 | 3.460 | 3.460 | 3.460 | 10,500 | +0.16(+4.85%) |
Feb 11, 2015 | 3.450 | 3.660 | 3.300 | 3.300 | 1,850 | -0.04(-1.26%) |
Feb 10, 2015 | 3.270 | 3.342 | 3.250 | 3.342 | 820 | +0.03(+0.97%) |
Feb 09, 2015 | 3.310 | 3.310 | 3.310 | 3.310 | 100 | -0.14(-4.06%) |
Feb 05, 2015 | 3.470 | 3.450 | 3.450 | 3.450 | 4,700 | -0.02(-0.58%) |
Feb 04, 2015 | 3.680 | 3.730 | 3.450 | 3.470 | 26,397 | -0.15(-4.14%) |
Feb 03, 2015 | 3.409 | 3.660 | 3.250 | 3.620 | 36,673 | +0.20(+5.85%) |
Feb 02, 2015 | 3.320 | 3.460 | 3.250 | 3.420 | 17,994 | +0.02(+0.57%) |
Jan 30, 2015 | 3.270 | 3.410 | 3.210 | 3.401 | 2,475 | +0.03(+0.91%) |
Jan 29, 2015 | 3.480 | 3.480 | 3.330 | 3.370 | 1,531 | +0.07(+2.11%) |
Jan 28, 2015 | 3.290 | 3.320 | 3.240 | 3.300 | 1,600 | -0.16(-4.61%) |
Jan 26, 2015 | 3.670 | 3.460 | 3.460 | 3.460 | 9 | -0.01(-0.29%) |
Jan 23, 2015 | 3.570 | 3.570 | 3.261 | 3.470 | 3,712 | -0.12(-3.34%) |
Jan 22, 2015 | 3.380 | 3.780 | 3.380 | 3.590 | 22,274 | +0.24(+7.16%) |
Jan 21, 2015 | 3.290 | 3.500 | 3.220 | 3.350 | 6,402 | +0.10(+3.08%) |
Jan 20, 2015 | 3.270 | 3.270 | 3.250 | 3.250 | 386 | -0.03(-0.91%) |
Jan 16, 2015 | 3.280 | 3.280 | 3.280 | 3.280 | 2,407 | +0.08(+2.50%) |
Jan 14, 2015 | 3.500 | 3.200 | 3.200 | 3.200 | 31,000 | -0.32(-9.21%) |
Jan 12, 2015 | 3.520 | 3.525 | 3.525 | 3.525 | 1,200 | +0.00(+0.14%) |
Jan 09, 2015 | 3.530 | 3.530 | 3.500 | 3.520 | 9,700 | -0.01(-0.28%) |
Jan 08, 2015 | 3.520 | 3.600 | 3.520 | 3.530 | 3,500 | +0.00(+0.00%) |
Jan 07, 2015 | 3.540 | 3.540 | 3.520 | 3.530 | 3,000 | +0.01(+0.28%) |
Jan 06, 2015 | 3.520 | 3.529 | 3.520 | 3.520 | 900 | -0.04(-1.12%) |
Jan 05, 2015 | 3.550 | 3.560 | 3.550 | 3.560 | 1,800 | -0.04(-1.11%) |
Jan 02, 2015 | 3.510 | 3.600 | 3.510 | 3.600 | 400 | +0.04(+1.13%) |
Dec 31, 2014 | 3.500 | 3.560 | 3.560 | 3.560 | 2,400 | +0.06(+1.71%) |
Dec 30, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 200 | +0.04(+1.16%) |
Dec 29, 2014 | 3.470 | 3.478 | 3.460 | 3.460 | 10,300 | -0.01(-0.29%) |
Dec 26, 2014 | 3.460 | 3.470 | 3.460 | 3.470 | 4,390 | +0.01(+0.29%) |
Dec 24, 2014 | 3.460 | 3.460 | 3.460 | 3.460 | 1,300 | -0.04(-1.14%) |
Dec 23, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 25,345 | -0.02(-0.64%) |
Dec 22, 2014 | 3.510 | 3.522 | 3.500 | 3.522 | 12,000 | -0.07(-1.88%) |
Dec 19, 2014 | 3.510 | 3.590 | 3.510 | 3.590 | 9,338 | +0.03(+0.91%) |
Dec 18, 2014 | 3.550 | 3.564 | 3.550 | 3.558 | 5,155 | +0.03(+0.78%) |
Dec 17, 2014 | 3.530 | 3.530 | 3.530 | 3.530 | 130 | +0.03(+0.86%) |
Dec 16, 2014 | 3.600 | 3.600 | 3.500 | 3.500 | 704 | -0.14(-3.85%) |
Dec 15, 2014 | 3.595 | 3.640 | 3.500 | 3.640 | 43,438 | +0.02(+0.55%) |
Dec 12, 2014 | 3.660 | 3.840 | 3.620 | 3.620 | 500 | +0.04(+1.10%) |
Dec 11, 2014 | 3.580 | 3.700 | 3.580 | 3.580 | 2,800 | -0.02(-0.54%) |
Dec 10, 2014 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.02(-0.55%) |
Dec 09, 2014 | 3.580 | 3.824 | 3.580 | 3.620 | 24,596 | -0.03(-0.82%) |
Dec 08, 2014 | 3.600 | 3.730 | 3.600 | 3.650 | 1,798 | -0.01(-0.27%) |
Dec 05, 2014 | 3.800 | 3.650 | 3.650 | 3.660 | 5,321 | +0.01(+0.27%) |
Dec 04, 2014 | 3.670 | 3.670 | 3.640 | 3.650 | 27,800 | -0.05(-1.35%) |
Dec 03, 2014 | 3.699 | 3.700 | 3.690 | 3.700 | 1,848 | +0.04(+1.09%) |
Dec 02, 2014 | 3.850 | 3.870 | 3.660 | 3.660 | 6,033 | -0.01(-0.27%) |
Dec 01, 2014 | 3.660 | 3.670 | 3.660 | 3.670 | 2,870 | +0.00(+0.05%) |
Nov 28, 2014 | 3.660 | 3.677 | 3.650 | 3.668 | 1,200 | -0.09(-2.45%) |
Nov 26, 2014 | 3.760 | 3.760 | 3.760 | 3.760 | 200 | +0.03(+0.86%) |
Nov 25, 2014 | 3.690 | 3.728 | 3.650 | 3.728 | 10,799 | +0.04(+1.02%) |
Nov 24, 2014 | 3.690 | 3.690 | 3.680 | 3.690 | 1,840 | +0.00(+0.00%) |
Nov 21, 2014 | 3.690 | 3.850 | 3.690 | 3.690 | 5,206 | +0.01(+0.27%) |
Nov 20, 2014 | 3.810 | 3.810 | 3.680 | 3.680 | 2,000 | -0.05(-1.34%) |
Nov 19, 2014 | 3.680 | 3.800 | 3.680 | 3.730 | 3,395 | +0.05(+1.36%) |
Nov 18, 2014 | 3.681 | 3.681 | 3.680 | 3.680 | 3,450 | +0.01(+0.27%) |
Nov 17, 2014 | 3.890 | 3.890 | 3.670 | 3.670 | 16,005 | -0.14(-3.67%) |
Nov 14, 2014 | 4.000 | 4.150 | 3.750 | 3.810 | 11,971 | -0.02(-0.60%) |
Nov 13, 2014 | 3.810 | 4.000 | 3.810 | 3.833 | 8,910 | -0.07(-1.72%) |
Nov 12, 2014 | 3.760 | 4.370 | 3.760 | 3.900 | 49,149 | +0.14(+3.72%) |
Nov 11, 2014 | 3.750 | 3.760 | 3.730 | 3.760 | 7,925 | -0.00(-0.06%) |
Nov 10, 2014 | 3.860 | 3.860 | 3.729 | 3.762 | 4,100 | -0.11(-2.79%) |
Nov 07, 2014 | 3.860 | 3.920 | 3.860 | 3.870 | 10,075 | -0.09(-2.27%) |
Nov 06, 2014 | 4.050 | 4.200 | 3.810 | 3.960 | 25,255 | -0.20(-4.81%) |
Nov 05, 2014 | 3.890 | 4.240 | 3.890 | 4.160 | 20,077 | +0.16(+4.04%) |
Nov 04, 2014 | 3.830 | 3.998 | 3.830 | 3.998 | 10,337 | +0.22(+5.78%) |
Nov 03, 2014 | 3.770 | 3.780 | 3.715 | 3.780 | 15,987 | +0.22(+6.18%) |
Oct 31, 2014 | 3.520 | 3.560 | 3.520 | 3.560 | 2,602 | +0.10(+2.89%) |
Oct 30, 2014 | 3.450 | 3.460 | 3.450 | 3.460 | 4,510 | +0.04(+1.15%) |
Oct 28, 2014 | 3.420 | 3.421 | 3.421 | 3.421 | 25 | -0.03(-0.86%) |
Oct 24, 2014 | 3.380 | 3.450 | 3.450 | 3.450 | 4,600 | +0.07(+1.97%) |
Oct 23, 2014 | 3.383 | 3.383 | 3.383 | 3.383 | 100 | +0.06(+1.90%) |
Oct 21, 2014 | 3.320 | 3.320 | 3.320 | 3.320 | 175 | +0.03(+0.91%) |
Oct 20, 2014 | 3.280 | 3.290 | 3.280 | 3.290 | 600 | +0.05(+1.54%) |
Oct 17, 2014 | 3.200 | 3.240 | 3.200 | 3.240 | 685 | +0.01(+0.31%) |
Oct 16, 2014 | 3.180 | 3.290 | 3.204 | 3.230 | 11,023 | +0.03(+0.81%) |
Oct 15, 2014 | 3.204 | 3.204 | 3.204 | 3.204 | 1,000 | -0.05(-1.42%) |
Oct 14, 2014 | 3.210 | 3.250 | 3.210 | 3.250 | 1,900 | +0.03(+0.93%) |
Oct 13, 2014 | 3.250 | 3.290 | 3.220 | 3.220 | 6,600 | -0.04(-1.37%) |
Oct 10, 2014 | 3.330 | 3.330 | 3.250 | 3.265 | 8,250 | -0.12(-3.41%) |
Oct 09, 2014 | 3.390 | 3.443 | 3.380 | 3.380 | 7,356 | -0.01(-0.29%) |
Oct 08, 2014 | 3.440 | 3.450 | 3.380 | 3.390 | 6,457 | -0.06(-1.74%) |
Oct 07, 2014 | 3.515 | 3.515 | 3.410 | 3.450 | 10,034 | -0.10(-2.80%) |
Oct 03, 2014 | 3.450 | 3.549 | 3.549 | 3.549 | 50 | -0.04(-1.05%) |
Oct 02, 2014 | 3.670 | 3.670 | 3.587 | 3.587 | 1,960 | +0.10(+2.78%) |
Oct 01, 2014 | 3.360 | 3.490 | 3.360 | 3.490 | 6,218 | +0.04(+1.16%) |
Sep 30, 2014 | 3.380 | 3.574 | 3.380 | 3.450 | 10,915 | -0.15(-4.17%) |
Sep 29, 2014 | 3.460 | 3.600 | 3.350 | 3.600 | 27,107 | -0.07(-1.91%) |
Sep 26, 2014 | 3.600 | 3.670 | 3.450 | 3.670 | 1,235 | +0.07(+1.94%) |
Sep 25, 2014 | 3.690 | 3.740 | 3.440 | 3.600 | 9,425 | +0.01(+0.30%) |
Sep 24, 2014 | 3.490 | 3.880 | 3.420 | 3.589 | 79,264 | +0.19(+5.56%) |
Sep 23, 2014 | 3.420 | 3.420 | 3.400 | 3.400 | 5,228 | +0.00(+0.00%) |
Sep 22, 2014 | 3.440 | 3.495 | 3.310 | 3.400 | 9,682 | +0.00(+0.00%) |
Sep 19, 2014 | 3.460 | 3.590 | 3.460 | 3.400 | 13,390 | -0.03(-0.87%) |
Sep 18, 2014 | 3.490 | 3.500 | 3.400 | 3.430 | 20,129 | -0.07(-2.00%) |
Sep 17, 2014 | 3.250 | 3.580 | 3.250 | 3.500 | 7,825 | +0.19(+5.74%) |
Sep 16, 2014 | 3.220 | 3.340 | 3.220 | 3.310 | 26,930 | +0.09(+2.80%) |
Sep 15, 2014 | 3.336 | 3.380 | 3.080 | 3.220 | 34,935 | -0.13(-3.88%) |
Sep 12, 2014 | 3.320 | 3.430 | 3.310 | 3.350 | 10,463 | +0.04(+1.21%) |
Sep 11, 2014 | 3.500 | 3.500 | 3.250 | 3.310 | 39,966 | -0.23(-6.50%) |
Sep 10, 2014 | 3.970 | 3.980 | 3.450 | 3.540 | 63,233 | -0.17(-4.58%) |
Sep 09, 2014 | 3.450 | 5.240 | 3.260 | 3.710 | 712,622 | +0.30(+8.80%) |
Sep 08, 2014 | 3.100 | 3.580 | 3.100 | 3.410 | 116,756 | +0.33(+10.70%) |
Sep 05, 2014 | 2.840 | 3.340 | 2.580 | 3.080 | 50,494 | +0.26(+9.24%) |
Sep 04, 2014 | 2.720 | 2.820 | 2.720 | 2.820 | 1,261 | +0.15(+5.62%) |
Sep 03, 2014 | 2.700 | 2.701 | 2.670 | 2.670 | 3,450 | -0.13(-4.64%) |
Sep 02, 2014 | 2.840 | 2.840 | 2.680 | 2.800 | 9,980 | +0.00(+0.00%) |
Aug 29, 2014 | 2.810 | 2.800 | 2.800 | 2.800 | 9,000 | +0.03(+1.08%) |
Aug 28, 2014 | 2.760 | 2.830 | 2.760 | 2.770 | 2,120 | -0.08(-2.81%) |
Aug 27, 2014 | 2.839 | 2.850 | 2.810 | 2.850 | 2,385 | -0.00(-0.00%) |
Aug 26, 2014 | 2.880 | 2.880 | 2.760 | 2.850 | 4,125 | -0.02(-0.69%) |
Aug 25, 2014 | 2.870 | 2.870 | 2.870 | 2.870 | 1,000 | +0.04(+1.41%) |
Aug 22, 2014 | 2.820 | 2.830 | 2.681 | 2.830 | 13,812 | -0.02(-0.70%) |
Aug 21, 2014 | 2.820 | 2.880 | 2.820 | 2.850 | 6,864 | +0.02(+0.71%) |
Aug 20, 2014 | 2.970 | 2.970 | 2.780 | 2.830 | 6,500 | +0.00(+0.00%) |
Aug 19, 2014 | 3.000 | 3.000 | 2.810 | 2.830 | 19,177 | -0.07(-2.41%) |
Aug 18, 2014 | 2.910 | 2.950 | 2.900 | 2.900 | 4,840 | -0.05(-1.69%) |
Aug 15, 2014 | 2.891 | 2.990 | 2.890 | 2.950 | 26,294 | +0.09(+3.15%) |
Aug 14, 2014 | 3.000 | 3.000 | 2.830 | 2.860 | 6,270 | -0.14(-4.66%) |
Aug 13, 2014 | 2.940 | 2.970 | 2.800 | 3.000 | 8,280 | +0.05(+1.69%) |
Aug 12, 2014 | 2.950 | 2.950 | 2.650 | 2.950 | 10,017 | -0.01(-0.34%) |
Aug 11, 2014 | 2.960 | 3.025 | 2.960 | 2.960 | 20,066 | +0.00(+0.00%) |
Aug 08, 2014 | 2.810 | 2.930 | 2.770 | 2.960 | 16,991 | +0.00(+0.00%) |
Aug 07, 2014 | 3.220 | 3.253 | 2.960 | 2.960 | 83,104 | -0.35(-10.58%) |
Aug 06, 2014 | 3.310 | 3.347 | 3.300 | 3.310 | 5,200 | -0.02(-0.59%) |
Aug 05, 2014 | 3.440 | 3.440 | 3.300 | 3.330 | 24,220 | -0.07(-2.06%) |
Aug 04, 2014 | 3.490 | 3.500 | 3.250 | 3.400 | 31,862 | -0.10(-2.86%) |
Aug 01, 2014 | 3.500 | 3.680 | 3.480 | 3.500 | 31,000 | -0.04(-1.13%) |
Jul 31, 2014 | 3.750 | 3.750 | 3.540 | 3.540 | 20,350 | -0.19(-5.09%) |
Jul 30, 2014 | 3.990 | 4.220 | 3.670 | 3.730 | 144,664 | -0.23(-5.81%) |
Jul 29, 2014 | 4.060 | 4.300 | 3.960 | 3.960 | 45,127 | -0.04(-1.00%) |
Jul 28, 2014 | 4.010 | 4.129 | 3.920 | 4.000 | 3,877 | -0.01(-0.25%) |
Jul 25, 2014 | 4.200 | 4.210 | 3.990 | 4.010 | 11,840 | -0.20(-4.75%) |
Jul 24, 2014 | 4.200 | 4.210 | 4.200 | 4.210 | 3,000 | +0.01(+0.24%) |
Jul 23, 2014 | 4.190 | 4.230 | 4.020 | 4.200 | 21,417 | -0.04(-0.94%) |
Jul 22, 2014 | 4.410 | 4.410 | 4.160 | 4.240 | 7,025 | -0.19(-4.29%) |
Jul 21, 2014 | 4.450 | 4.460 | 4.250 | 4.430 | 15,726 | +0.00(+0.00%) |
Jul 18, 2014 | 4.210 | 4.480 | 4.180 | 4.430 | 7,220 | +0.16(+3.75%) |
Jul 17, 2014 | 4.300 | 4.350 | 4.140 | 4.270 | 18,015 | -0.03(-0.70%) |
Jul 16, 2014 | 4.350 | 4.410 | 4.240 | 4.300 | 15,137 | -0.01(-0.23%) |
Jul 15, 2014 | 4.150 | 4.330 | 4.141 | 4.310 | 3,877 | -0.05(-1.15%) |
Jul 14, 2014 | 4.430 | 4.430 | 4.360 | 4.360 | 1,395 | +0.05(+1.16%) |
Jul 11, 2014 | 4.310 | 4.310 | 4.310 | 4.310 | 100 | +0.02(+0.47%) |
Jul 10, 2014 | 4.290 | 4.290 | 4.290 | 4.290 | 100 | -0.18(-4.03%) |
Jul 09, 2014 | 4.550 | 4.550 | 4.430 | 4.470 | 1,800 | +0.08(+1.82%) |
Jul 08, 2014 | 4.370 | 4.620 | 4.370 | 4.390 | 7,530 | -0.11(-2.44%) |
Jul 07, 2014 | 4.600 | 4.600 | 4.410 | 4.500 | 1,055 | -0.07(-1.53%) |
Jul 03, 2014 | 4.206 | 4.570 | 4.570 | 4.570 | 1,900 | +0.16(+3.63%) |
Jul 02, 2014 | 4.490 | 4.680 | 4.370 | 4.410 | 20,591 | -0.04(-0.90%) |
Jul 01, 2014 | 4.120 | 4.450 | 4.120 | 4.450 | 15,103 | +0.20(+4.70%) |
Jun 30, 2014 | 4.220 | 4.250 | 4.140 | 4.250 | 3,810 | +0.19(+4.78%) |
Jun 27, 2014 | 4.050 | 4.062 | 4.020 | 4.056 | 2,290 | -0.00(-0.05%) |
Jun 26, 2014 | 4.060 | 4.076 | 3.970 | 4.058 | 2,106 | -0.18(-4.29%) |
Jun 25, 2014 | 4.240 | 4.240 | 4.240 | 4.240 | 109 | -0.06(-1.40%) |
Jun 24, 2014 | 4.290 | 4.300 | 4.100 | 4.300 | 712 | +0.04(+0.91%) |
Jun 23, 2014 | 4.261 | 4.261 | 4.261 | 4.261 | 347 | +0.01(+0.26%) |
Jun 20, 2014 | 4.040 | 4.250 | 4.000 | 4.250 | 4,348 | +0.15(+3.66%) |
Jun 19, 2014 | 4.240 | 4.249 | 4.100 | 4.100 | 1,388 | -0.12(-2.84%) |
Jun 17, 2014 | 4.000 | 4.220 | 4.220 | 4.220 | 15 | +0.27(+6.84%) |
Jun 16, 2014 | 3.784 | 3.950 | 3.700 | 3.950 | 9,001 | +0.05(+1.28%) |
Jun 11, 2014 | 3.730 | 3.900 | 3.900 | 3.900 | 4 | +0.05(+1.19%) |
Jun 10, 2014 | 3.870 | 3.870 | 3.854 | 3.854 | 6,529 | +0.05(+1.34%) |
Jun 06, 2014 | 3.740 | 3.820 | 3.740 | 3.803 | 2,100 | +0.03(+0.88%) |
Jun 05, 2014 | 3.950 | 3.980 | 3.590 | 3.770 | 12,072 | -0.21(-5.28%) |
Jun 04, 2014 | 3.970 | 3.980 | 3.960 | 3.980 | 1,600 | +0.13(+3.38%) |
Jun 03, 2014 | 3.820 | 3.850 | 3.750 | 3.850 | 3,300 | -0.05(-1.28%) |
Jun 02, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.03(+0.78%) |
May 30, 2014 | 3.900 | 3.900 | 3.830 | 3.870 | 7,919 | -0.03(-0.77%) |
May 29, 2014 | 3.850 | 3.920 | 3.850 | 3.900 | 1,410 | +0.00(+0.00%) |
May 28, 2014 | 3.905 | 3.905 | 3.900 | 3.900 | 950 | +0.00(+0.00%) |
May 27, 2014 | 3.900 | 3.900 | 3.800 | 3.900 | 8,044 | +0.06(+1.56%) |
May 23, 2014 | 3.840 | 3.840 | 3.840 | 3.840 | 1,500 | -0.11(-2.78%) |
May 21, 2014 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | +0.03(+0.77%) |
May 20, 2014 | 3.920 | 3.920 | 3.920 | 3.920 | 750 | +0.02(+0.51%) |
May 19, 2014 | 3.900 | 3.900 | 3.900 | 3.900 | 400 | +0.09(+2.36%) |
May 16, 2014 | 3.866 | 3.866 | 3.800 | 3.810 | 5,500 | -0.06(-1.55%) |
May 15, 2014 | 3.950 | 3.950 | 3.770 | 3.870 | 25,900 | -0.16(-3.97%) |
May 14, 2014 | 4.349 | 4.349 | 4.024 | 4.030 | 5,108 | -0.06(-1.48%) |
May 13, 2014 | 4.100 | 4.100 | 3.980 | 4.091 | 3,238 | -0.01(-0.23%) |
May 12, 2014 | 4.270 | 4.270 | 4.100 | 4.100 | 20,439 | +0.13(+3.27%) |
May 09, 2014 | 3.970 | 3.970 | 3.970 | 3.970 | 400 | -0.07(-1.73%) |
May 08, 2014 | 4.150 | 4.240 | 3.951 | 4.040 | 1,630 | +0.01(+0.29%) |
May 07, 2014 | 4.150 | 4.190 | 4.028 | 4.028 | 12,818 | +0.02(+0.45%) |
May 06, 2014 | 4.100 | 4.100 | 4.010 | 4.010 | 795 | -0.09(-2.19%) |
May 05, 2014 | 4.100 | 4.100 | 4.100 | 4.100 | 1,000 | +0.09(+2.24%) |
May 02, 2014 | 4.110 | 4.110 | 3.960 | 4.010 | 9,768 | -0.13(-3.17%) |