Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.053 | 2.060 | 2.000 | 2.009 | 191,408 | -0.05(-2.48%) |
Apr 29, 2015 | 2.050 | 2.080 | 2.030 | 2.060 | 234,976 | +0.04(+2.06%) |
Apr 28, 2015 | 2.037 | 2.040 | 2.010 | 2.018 | 395,387 | +0.02(+0.92%) |
Apr 27, 2015 | 2.100 | 2.114 | 1.990 | 2.000 | 374,726 | -0.09(-4.26%) |
Apr 24, 2015 | 2.140 | 2.150 | 2.080 | 2.089 | 88,806 | -0.04(-1.92%) |
Apr 23, 2015 | 2.105 | 2.150 | 2.040 | 2.130 | 106,503 | +0.04(+1.91%) |
Apr 22, 2015 | 2.160 | 2.160 | 2.070 | 2.090 | 472,772 | -0.06(-2.79%) |
Apr 21, 2015 | 2.180 | 2.180 | 2.130 | 2.150 | 165,309 | -0.03(-1.33%) |
Apr 20, 2015 | 2.170 | 2.180 | 2.163 | 2.179 | 234,815 | -0.01(-0.46%) |
Apr 17, 2015 | 2.240 | 2.240 | 2.170 | 2.189 | 711,531 | -0.04(-1.75%) |
Apr 16, 2015 | 2.190 | 2.290 | 2.190 | 2.228 | 821,587 | +0.05(+2.20%) |
Apr 15, 2015 | 2.070 | 2.190 | 2.061 | 2.180 | 134,931 | +0.09(+4.36%) |
Apr 14, 2015 | 2.080 | 2.100 | 2.071 | 2.089 | 64,770 | +0.02(+0.92%) |
Apr 13, 2015 | 2.140 | 2.140 | 2.060 | 2.070 | 136,086 | -0.04(-1.90%) |
Apr 10, 2015 | 2.145 | 2.210 | 2.109 | 2.110 | 418,168 | +0.04(+1.93%) |
Apr 09, 2015 | 2.038 | 2.080 | 2.030 | 2.070 | 165,771 | -0.01(-0.34%) |
Apr 08, 2015 | 2.110 | 2.150 | 2.070 | 2.077 | 320,198 | -0.02(-1.10%) |
Apr 07, 2015 | 2.057 | 2.100 | 2.051 | 2.100 | 534,438 | +0.05(+2.44%) |
Apr 06, 2015 | 2.025 | 2.078 | 2.010 | 2.050 | 145,661 | +0.05(+2.55%) |
Apr 02, 2015 | 1.999 | 1.999 | 1.999 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.971 | 2.005 | 1.956 | 1.999 | 611,055 | +0.02(+0.96%) |
Mar 31, 2015 | 1.910 | 1.980 | 1.882 | 1.980 | 921,976 | +0.08(+4.05%) |
Mar 30, 2015 | 1.960 | 1.980 | 1.880 | 1.903 | 98,570 | -0.07(-3.40%) |
Mar 27, 2015 | 2.035 | 2.035 | 1.963 | 1.970 | 160,381 | -0.05(-2.52%) |
Mar 26, 2015 | 2.080 | 2.080 | 2.020 | 2.021 | 40,909 | -0.02(-0.88%) |
Mar 25, 2015 | 2.030 | 2.088 | 2.000 | 2.039 | 1,359,672 | +0.05(+2.46%) |
Mar 24, 2015 | 2.000 | 2.010 | 1.970 | 1.990 | 63,249 | -0.00(-0.10%) |
Mar 23, 2015 | 2.010 | 2.010 | 1.990 | 1.992 | 89,269 | +0.00(+0.10%) |
Mar 20, 2015 | 1.990 | 2.005 | 1.970 | 1.990 | 217,603 | +0.02(+1.02%) |
Mar 19, 2015 | 1.960 | 1.978 | 1.930 | 1.970 | 54,778 | +0.04(+2.07%) |
Mar 18, 2015 | 1.960 | 2.000 | 1.930 | 1.930 | 61,056 | -0.04(-1.87%) |
Mar 17, 2015 | 1.984 | 2.020 | 1.939 | 1.967 | 122,746 | +0.01(+0.39%) |
Mar 16, 2015 | 1.930 | 1.979 | 1.930 | 1.959 | 116,202 | +0.03(+1.50%) |
Mar 13, 2015 | 1.940 | 1.940 | 1.848 | 1.930 | 643,059 | +0.01(+0.39%) |
Mar 12, 2015 | 1.970 | 1.980 | 1.890 | 1.923 | 141,569 | -0.05(-2.31%) |
Mar 11, 2015 | 1.848 | 1.976 | 1.819 | 1.968 | 122,938 | +0.11(+6.15%) |
Mar 10, 2015 | 1.890 | 1.890 | 1.837 | 1.854 | 114,039 | -0.04(-1.90%) |
Mar 09, 2015 | 1.851 | 1.910 | 1.840 | 1.890 | 51,290 | +0.04(+1.94%) |
Mar 06, 2015 | 1.895 | 1.920 | 1.810 | 1.854 | 296,765 | -0.04(-2.29%) |
Mar 05, 2015 | 1.863 | 1.940 | 1.850 | 1.897 | 198,153 | +0.03(+1.47%) |
Mar 04, 2015 | 1.940 | 1.837 | 1.870 | 1,475,370 | -0.07(-3.61%) | |
Mar 03, 2015 | 1.980 | 2.000 | 1.925 | 1.940 | 872,021 | -0.01(-0.46%) |
Mar 02, 2015 | 2.095 | 2.110 | 1.945 | 1.949 | 367,270 | -0.12(-5.85%) |
Feb 27, 2015 | 2.070 | 2.070 | 1.990 | 2.070 | 547,227 | +0.00(+0.00%) |
Feb 26, 2015 | 2.130 | 2.130 | 2.070 | 2.070 | 94,463 | -0.02(-0.91%) |
Feb 25, 2015 | 2.110 | 2.140 | 2.040 | 2.089 | 200,087 | +0.08(+4.09%) |
Feb 24, 2015 | 1.900 | 2.018 | 1.862 | 2.007 | 602,653 | +0.13(+7.15%) |
Feb 23, 2015 | 1.920 | 1.920 | 1.840 | 1.873 | 540,406 | -0.05(-2.45%) |
Feb 20, 2015 | 1.850 | 2.020 | 1.847 | 1.920 | 3,397,553 | -0.05(-2.54%) |
Feb 19, 2015 | 2.040 | 2.040 | 1.969 | 1.970 | 483,287 | -0.08(-3.82%) |
Feb 18, 2015 | 2.057 | 2.090 | 2.030 | 2.048 | 382,819 | -0.00(-0.08%) |
Feb 17, 2015 | 2.065 | 2.090 | 1.990 | 2.050 | 288,461 | -0.04(-1.91%) |
Feb 13, 2015 | 2.090 | 2.090 | 2.090 | 0 | -0.07(-3.24%) | |
Feb 12, 2015 | 2.270 | 2.270 | 2.010 | 2.160 | 799,935 | -0.23(-9.62%) |
Feb 11, 2015 | 2.295 | 2.400 | 2.290 | 2.390 | 212,127 | +0.09(+3.91%) |
Feb 10, 2015 | 2.299 | 2.340 | 2.299 | 2.300 | 130,741 | +0.00(+0.00%) |
Feb 09, 2015 | 2.370 | 2.380 | 2.288 | 2.300 | 205,779 | -0.05(-2.13%) |
Feb 06, 2015 | 2.363 | 2.390 | 2.350 | 2.350 | 33,578 | -0.03(-1.26%) |
Feb 05, 2015 | 2.370 | 2.394 | 2.340 | 2.380 | 91,893 | +0.03(+1.28%) |
Feb 04, 2015 | 2.405 | 2.410 | 2.350 | 2.350 | 333,588 | -0.08(-3.29%) |
Feb 03, 2015 | 2.370 | 2.430 | 2.351 | 2.430 | 123,887 | +0.07(+2.97%) |
Feb 02, 2015 | 2.320 | 2.380 | 2.320 | 2.360 | 47,531 | +0.06(+2.61%) |
Jan 30, 2015 | 2.310 | 2.329 | 2.280 | 2.300 | 57,403 | -0.02(-0.69%) |
Jan 29, 2015 | 2.300 | 2.340 | 2.290 | 2.316 | 107,470 | +0.04(+1.61%) |
Jan 28, 2015 | 2.266 | 2.300 | 2.240 | 2.279 | 338,281 | +0.03(+1.29%) |
Jan 27, 2015 | 2.271 | 2.275 | 2.220 | 2.250 | 70,308 | +0.01(+0.45%) |
Jan 26, 2015 | 2.295 | 2.310 | 2.240 | 2.240 | 222,171 | -0.03(-1.19%) |
Jan 23, 2015 | 2.280 | 2.340 | 2.250 | 2.267 | 153,819 | +0.04(+1.66%) |
Jan 22, 2015 | 2.200 | 2.260 | 2.160 | 2.230 | 187,181 | +0.06(+2.86%) |
Jan 21, 2015 | 2.375 | 2.380 | 2.100 | 2.168 | 122,629 | -0.11(-4.99%) |
Jan 20, 2015 | 2.255 | 2.317 | 2.100 | 2.282 | 307,751 | -0.14(-5.62%) |
Jan 16, 2015 | 2.418 | 2.418 | 2.418 | 0 | -0.15(-5.92%) | |
Jan 15, 2015 | 2.866 | 3.330 | 2.500 | 2.570 | 2,498,567 | -0.88(-25.53%) |
Jan 14, 2015 | 3.370 | 3.451 | 3.345 | 3.451 | 90,715 | +0.07(+2.04%) |
Jan 13, 2015 | 3.382 | 0 | +0.10(+3.08%) | |||
Jan 12, 2015 | 3.330 | 3.330 | 3.249 | 3.281 | 185,904 | -0.06(-1.77%) |
Jan 09, 2015 | 3.444 | 3.460 | 3.270 | 3.340 | 228,028 | -0.15(-4.31%) |
Jan 08, 2015 | 3.380 | 3.540 | 3.380 | 3.490 | 52,327 | +0.11(+3.39%) |
Jan 07, 2015 | 3.490 | 3.490 | 3.370 | 3.376 | 40,782 | -0.05(-1.57%) |
Jan 06, 2015 | 3.530 | 3.545 | 3.430 | 3.430 | 47,642 | -0.09(-2.56%) |
Jan 05, 2015 | 3.530 | 3.590 | 3.520 | 3.520 | 32,829 | -0.05(-1.40%) |
Jan 02, 2015 | 3.550 | 3.570 | 3.530 | 3.570 | 42,932 | -0.02(-0.56%) |
Dec 31, 2014 | 3.590 | 3.590 | 3.590 | 0 | +0.06(+1.70%) | |
Dec 30, 2014 | 3.470 | 3.550 | 3.470 | 3.530 | 315,197 | +0.03(+0.91%) |
Dec 29, 2014 | 3.432 | 3.500 | 3.420 | 3.498 | 49,565 | +0.09(+2.58%) |
Dec 26, 2014 | 3.414 | 3.430 | 3.400 | 3.410 | 24,811 | -0.02(-0.58%) |
Dec 24, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.03(+0.88%) | |
Dec 23, 2014 | 3.388 | 3.440 | 3.370 | 3.400 | 101,506 | +0.00(+0.00%) |
Dec 22, 2014 | 3.400 | 3.412 | 3.360 | 3.400 | 493,821 | -0.06(-1.73%) |
Dec 19, 2014 | 3.480 | 3.486 | 3.420 | 3.460 | 69,572 | -0.03(-0.80%) |
Dec 18, 2014 | 3.492 | 3.500 | 3.440 | 3.488 | 61,103 | +0.06(+1.69%) |
Dec 17, 2014 | 3.330 | 3.474 | 3.330 | 3.430 | 16,095 | +0.08(+2.39%) |
Dec 16, 2014 | 3.430 | 3.350 | 3.350 | 71,185 | -0.05(-1.47%) | |
Dec 15, 2014 | 3.500 | 3.500 | 3.400 | 3.400 | 140,371 | -0.09(-2.58%) |
Dec 12, 2014 | 3.491 | 3.535 | 3.480 | 3.490 | 30,915 | -0.02(-0.60%) |
Dec 11, 2014 | 3.410 | 3.600 | 3.400 | 3.511 | 167,037 | +0.07(+1.99%) |
Dec 10, 2014 | 3.510 | 3.520 | 3.430 | 3.442 | 50,458 | -0.10(-2.75%) |
Dec 09, 2014 | 3.500 | 3.580 | 3.500 | 3.540 | 62,197 | -0.01(-0.28%) |
Dec 08, 2014 | 3.650 | 3.650 | 3.550 | 3.550 | 32,428 | -0.12(-3.24%) |
Dec 05, 2014 | 3.599 | 3.725 | 3.591 | 3.669 | 48,793 | +0.02(+0.52%) |
Dec 04, 2014 | 3.813 | 3.840 | 3.641 | 3.650 | 149,891 | -0.20(-5.17%) |
Dec 03, 2014 | 3.790 | 3.859 | 3.790 | 3.849 | 71,458 | +0.05(+1.29%) |
Dec 02, 2014 | 3.850 | 3.870 | 3.790 | 3.800 | 130,624 | -0.06(-1.55%) |
Dec 01, 2014 | 3.800 | 3.920 | 3.800 | 3.860 | 194,317 | +0.05(+1.45%) |
Nov 28, 2014 | 3.850 | 3.860 | 3.800 | 3.805 | 158,577 | -0.10(-2.69%) |
Nov 26, 2014 | 3.910 | 3.910 | 3.910 | 0 | +0.02(+0.51%) | |
Nov 25, 2014 | 3.770 | 3.890 | 3.770 | 3.890 | 364,599 | +0.13(+3.46%) |
Nov 24, 2014 | 3.760 | 3.840 | 3.760 | 3.760 | 254,348 | -0.03(-0.79%) |
Nov 21, 2014 | 3.820 | 3.830 | 3.750 | 3.790 | 105,422 | -0.01(-0.26%) |
Nov 20, 2014 | 3.677 | 3.800 | 3.677 | 3.800 | 191,433 | +0.11(+2.98%) |
Nov 19, 2014 | 3.600 | 3.700 | 3.590 | 3.690 | 579,493 | +0.05(+1.37%) |
Nov 18, 2014 | 3.630 | 3.640 | 3.600 | 3.640 | 416,141 | +0.03(+0.83%) |
Nov 17, 2014 | 3.630 | 3.610 | 3.610 | 29,296 | +0.00(+0.00%) | |
Nov 14, 2014 | 3.560 | 3.630 | 3.560 | 3.610 | 48,051 | +0.06(+1.62%) |
Nov 13, 2014 | 3.605 | 3.610 | 3.530 | 3.552 | 156,739 | -0.05(-1.33%) |
Nov 12, 2014 | 3.541 | 3.610 | 3.540 | 3.600 | 36,932 | +0.04(+1.12%) |
Nov 11, 2014 | 3.545 | 3.560 | 3.520 | 3.560 | 77,222 | +0.02(+0.57%) |
Nov 10, 2014 | 3.477 | 3.580 | 3.461 | 3.540 | 76,109 | +0.10(+2.90%) |
Nov 07, 2014 | 3.385 | 3.460 | 3.363 | 3.440 | 31,119 | +0.09(+2.69%) |
Nov 06, 2014 | 3.335 | 3.390 | 3.335 | 3.350 | 63,491 | +0.01(+0.30%) |
Nov 05, 2014 | 3.296 | 3.360 | 3.270 | 3.340 | 69,262 | +0.05(+1.49%) |
Nov 04, 2014 | 3.321 | 3.321 | 3.291 | 3.291 | 67,111 | -0.02(-0.60%) |
Nov 03, 2014 | 3.301 | 3.360 | 3.300 | 3.311 | 34,407 | +0.01(+0.42%) |
Oct 31, 2014 | 3.380 | 3.391 | 3.290 | 3.297 | 132,719 | -0.10(-3.03%) |
Oct 30, 2014 | 3.456 | 3.456 | 3.350 | 3.400 | 91,628 | -0.08(-2.30%) |
Oct 29, 2014 | 3.490 | 3.480 | 3.480 | 19,779 | -0.01(-0.29%) | |
Oct 28, 2014 | 3.450 | 3.520 | 3.450 | 3.490 | 52,041 | +0.02(+0.71%) |
Oct 27, 2014 | 3.410 | 3.507 | 3.410 | 3.465 | 81,107 | +0.06(+1.62%) |
Oct 24, 2014 | 3.353 | 3.430 | 3.340 | 3.410 | 260,522 | +0.05(+1.49%) |
Oct 23, 2014 | 3.230 | 3.380 | 3.230 | 3.360 | 1,625,150 | +0.12(+3.70%) |
Oct 22, 2014 | 3.225 | 3.240 | 3.180 | 3.240 | 108,549 | -0.01(-0.31%) |
Oct 21, 2014 | 3.250 | 3.300 | 3.220 | 3.250 | 307,899 | +0.03(+0.93%) |
Oct 20, 2014 | 3.150 | 3.220 | 3.150 | 3.220 | 86,970 | +0.02(+0.63%) |
Oct 17, 2014 | 3.110 | 3.200 | 3.080 | 3.200 | 112,520 | +0.04(+1.27%) |
Oct 16, 2014 | 3.040 | 3.160 | 3.018 | 3.160 | 32,153 | +0.08(+2.60%) |
Oct 15, 2014 | 3.216 | 3.216 | 3.070 | 3.080 | 48,966 | -0.12(-3.75%) |
Oct 14, 2014 | 3.130 | 3.260 | 3.095 | 3.200 | 219,585 | +0.04(+1.27%) |
Oct 13, 2014 | 3.140 | 3.170 | 3.140 | 3.160 | 9,601 | +0.02(+0.52%) |
Oct 10, 2014 | 3.160 | 3.180 | 3.130 | 3.144 | 70,121 | -0.06(-1.76%) |
Oct 09, 2014 | 3.240 | 3.240 | 3.174 | 3.200 | 18,721 | -0.03(-0.93%) |
Oct 08, 2014 | 3.210 | 3.280 | 3.140 | 3.230 | 121,984 | -0.01(-0.31%) |
Oct 07, 2014 | 3.195 | 3.306 | 3.190 | 3.240 | 420,167 | -0.01(-0.31%) |
Oct 06, 2014 | 3.265 | 3.280 | 3.212 | 3.250 | 32,898 | -0.02(-0.61%) |
Oct 03, 2014 | 3.321 | 3.326 | 3.260 | 3.270 | 97,647 | -0.06(-1.80%) |
Oct 02, 2014 | 3.300 | 3.350 | 3.271 | 3.330 | 43,337 | +0.00(+0.11%) |
Oct 01, 2014 | 3.345 | 3.373 | 3.320 | 3.326 | 256,689 | -0.03(-1.00%) |
Sep 30, 2014 | 3.367 | 3.400 | 3.350 | 3.360 | 61,708 | -0.02(-0.59%) |
Sep 29, 2014 | 3.280 | 3.380 | 3.270 | 3.380 | 401,584 | +0.12(+3.68%) |
Sep 26, 2014 | 3.170 | 3.310 | 3.170 | 3.260 | 694,868 | +0.11(+3.49%) |
Sep 25, 2014 | 3.200 | 3.240 | 3.150 | 3.150 | 289,761 | -0.08(-2.48%) |
Sep 24, 2014 | 3.184 | 3.240 | 3.149 | 3.230 | 84,624 | +0.08(+2.54%) |
Sep 23, 2014 | 3.140 | 3.180 | 3.090 | 3.150 | 225,940 | +0.00(+0.00%) |
Sep 22, 2014 | 3.190 | 3.229 | 3.150 | 3.150 | 253,771 | -0.06(-1.91%) |
Sep 19, 2014 | 3.295 | 3.297 | 3.200 | 3.211 | 214,838 | -0.08(-2.45%) |
Sep 18, 2014 | 3.360 | 3.376 | 3.290 | 3.292 | 160,524 | -0.07(-2.02%) |
Sep 17, 2014 | 3.330 | 3.360 | 3.310 | 3.360 | 81,571 | +0.01(+0.30%) |
Sep 16, 2014 | 3.330 | 3.360 | 3.320 | 3.350 | 127,617 | +0.03(+0.90%) |
Sep 15, 2014 | 3.330 | 3.350 | 3.320 | 3.320 | 112,186 | -0.02(-0.60%) |
Sep 12, 2014 | 3.360 | 3.360 | 3.330 | 3.340 | 70,143 | +0.00(+0.09%) |
Sep 11, 2014 | 3.360 | 3.360 | 3.330 | 3.337 | 311,965 | -0.02(-0.68%) |
Sep 10, 2014 | 3.326 | 3.360 | 3.324 | 3.360 | 58,153 | +0.02(+0.60%) |
Sep 09, 2014 | 3.330 | 3.343 | 3.300 | 3.340 | 149,082 | +0.00(+0.00%) |
Sep 08, 2014 | 3.345 | 3.380 | 3.320 | 3.340 | 116,160 | +0.00(+0.03%) |
Sep 05, 2014 | 3.380 | 3.410 | 3.330 | 3.339 | 187,570 | -0.02(-0.62%) |
Sep 04, 2014 | 3.342 | 3.400 | 3.340 | 3.360 | 171,732 | +0.01(+0.29%) |
Sep 03, 2014 | 3.315 | 3.370 | 3.308 | 3.350 | 599,457 | +0.01(+0.30%) |
Sep 02, 2014 | 3.355 | 3.358 | 3.310 | 3.340 | 400,869 | -0.05(-1.47%) |
Aug 29, 2014 | 3.390 | 3.390 | 3.390 | 0 | -0.09(-2.59%) | |
Aug 28, 2014 | 3.450 | 3.490 | 3.450 | 3.480 | 44,381 | +0.01(+0.18%) |
Aug 27, 2014 | 3.480 | 3.493 | 3.431 | 3.474 | 134,343 | -0.01(-0.41%) |
Aug 26, 2014 | 3.480 | 3.500 | 3.470 | 3.488 | 97,919 | -0.00(-0.06%) |
Aug 25, 2014 | 3.477 | 3.490 | 3.463 | 3.490 | 70,552 | -0.01(-0.29%) |
Aug 22, 2014 | 3.500 | 3.470 | 3.500 | 72,095 | +0.00(+0.11%) | |
Aug 21, 2014 | 3.471 | 3.510 | 3.463 | 3.496 | 97,321 | +0.03(+0.92%) |
Aug 20, 2014 | 3.484 | 3.484 | 3.460 | 3.464 | 109,695 | -0.02(-0.46%) |
Aug 19, 2014 | 3.490 | 3.510 | 3.474 | 3.480 | 62,645 | -0.04(-1.08%) |
Aug 18, 2014 | 3.500 | 3.525 | 3.490 | 3.518 | 138,734 | -0.01(-0.14%) |
Aug 15, 2014 | 3.548 | 3.557 | 3.500 | 3.523 | 227,825 | -0.03(-0.76%) |
Aug 14, 2014 | 3.538 | 3.550 | 3.520 | 3.550 | 92,713 | +0.02(+0.57%) |
Aug 13, 2014 | 3.520 | 3.540 | 3.518 | 3.530 | 102,545 | +0.01(+0.28%) |
Aug 12, 2014 | 3.513 | 3.540 | 3.500 | 3.520 | 170,288 | -0.01(-0.28%) |
Aug 11, 2014 | 3.497 | 3.560 | 3.480 | 3.530 | 358,277 | +0.04(+1.15%) |
Aug 08, 2014 | 3.440 | 3.490 | 3.440 | 3.490 | 18,607 | +0.02(+0.58%) |
Aug 07, 2014 | 3.440 | 3.470 | 3.440 | 3.470 | 12,150 | +0.02(+0.58%) |
Aug 06, 2014 | 3.430 | 3.455 | 3.410 | 3.450 | 88,073 | +0.03(+0.88%) |
Aug 05, 2014 | 3.449 | 3.458 | 3.410 | 3.420 | 461,646 | -0.05(-1.44%) |
Aug 04, 2014 | 3.431 | 3.500 | 3.430 | 3.470 | 39,170 | -0.01(-0.29%) |
Aug 01, 2014 | 3.470 | 3.490 | 3.460 | 3.480 | 61,604 | +0.05(+1.46%) |
Jul 31, 2014 | 3.389 | 3.439 | 3.280 | 3.430 | 457,479 | +0.08(+2.39%) |
Jul 30, 2014 | 3.310 | 3.360 | 3.296 | 3.350 | 96,908 | +0.04(+1.17%) |
Jul 29, 2014 | 3.350 | 3.350 | 3.311 | 3.311 | 117,553 | -0.06(-1.74%) |
Jul 28, 2014 | 3.375 | 3.390 | 3.365 | 3.370 | 62,733 | -0.01(-0.30%) |
Jul 25, 2014 | 3.430 | 3.430 | 3.380 | 3.380 | 75,103 | -0.06(-1.74%) |
Jul 24, 2014 | 3.496 | 3.506 | 3.405 | 3.440 | 138,133 | -0.04(-1.01%) |
Jul 23, 2014 | 3.510 | 3.520 | 3.475 | 3.475 | 40,723 | -0.02(-0.71%) |
Jul 22, 2014 | 3.530 | 3.540 | 3.470 | 3.500 | 63,083 | -0.03(-0.91%) |
Jul 21, 2014 | 3.510 | 3.532 | 3.476 | 3.532 | 77,115 | +0.01(+0.34%) |
Jul 18, 2014 | 3.450 | 3.540 | 3.433 | 3.520 | 106,093 | +0.07(+2.03%) |
Jul 17, 2014 | 3.500 | 3.510 | 3.450 | 3.450 | 22,221 | -0.05(-1.43%) |
Jul 16, 2014 | 3.540 | 3.550 | 3.490 | 3.500 | 289,194 | -0.01(-0.28%) |
Jul 15, 2014 | 3.590 | 3.590 | 3.497 | 3.510 | 182,763 | -0.07(-2.03%) |
Jul 14, 2014 | 3.601 | 3.630 | 3.570 | 3.583 | 163,602 | +0.05(+1.52%) |
Jul 11, 2014 | 3.544 | 3.550 | 3.510 | 3.529 | 38,968 | -0.01(-0.23%) |
Jul 10, 2014 | 3.524 | 3.570 | 3.520 | 3.537 | 74,109 | -0.00(-0.14%) |
Jul 09, 2014 | 3.601 | 3.601 | 3.528 | 3.542 | 84,060 | -0.03(-0.78%) |
Jul 08, 2014 | 3.590 | 3.600 | 3.553 | 3.570 | 27,596 | -0.05(-1.38%) |
Jul 07, 2014 | 3.630 | 3.648 | 3.575 | 3.620 | 32,151 | +0.01(+0.28%) |
Jul 03, 2014 | 3.610 | 3.610 | 3.610 | 0 | +0.03(+0.84%) | |
Jul 02, 2014 | 3.573 | 3.580 | 3.520 | 3.580 | 57,961 | +0.06(+1.70%) |
Jul 01, 2014 | 3.520 | 3.630 | 3.520 | 3.520 | 17,110 | +0.00(+0.00%) |
Jun 30, 2014 | 3.546 | 3.546 | 3.510 | 3.520 | 217,590 | -0.02(-0.56%) |
Jun 27, 2014 | 3.540 | 3.550 | 3.520 | 3.540 | 43,426 | +0.01(+0.28%) |
Jun 26, 2014 | 3.560 | 3.570 | 3.520 | 3.530 | 29,051 | -0.02(-0.56%) |
Jun 25, 2014 | 3.530 | 3.554 | 3.530 | 3.550 | 29,408 | -0.01(-0.28%) |
Jun 24, 2014 | 3.593 | 3.610 | 3.526 | 3.560 | 73,738 | -0.04(-1.11%) |
Jun 23, 2014 | 3.598 | 3.600 | 3.570 | 3.600 | 71,421 | +0.01(+0.27%) |
Jun 20, 2014 | 3.600 | 3.610 | 3.563 | 3.590 | 409,695 | +0.04(+1.14%) |
Jun 19, 2014 | 3.545 | 3.560 | 3.530 | 3.550 | 517,725 | +0.01(+0.28%) |
Jun 18, 2014 | 3.540 | 3.560 | 3.500 | 3.540 | 102,325 | -0.01(-0.39%) |
Jun 17, 2014 | 3.600 | 3.600 | 3.550 | 3.554 | 45,115 | -0.06(-1.56%) |
Jun 16, 2014 | 3.620 | 3.648 | 3.600 | 3.610 | 56,196 | -0.02(-0.55%) |
Jun 13, 2014 | 3.550 | 3.650 | 3.526 | 3.630 | 91,922 | +0.12(+3.42%) |
Jun 12, 2014 | 3.543 | 3.544 | 3.500 | 3.510 | 43,033 | -0.03(-0.85%) |
Jun 11, 2014 | 3.504 | 3.549 | 3.480 | 3.540 | 31,397 | +0.01(+0.28%) |
Jun 10, 2014 | 3.475 | 3.530 | 3.460 | 3.530 | 58,291 | +0.03(+0.86%) |
Jun 06, 2014 | 3.410 | 3.510 | 3.380 | 3.500 | 120,532 | +0.10(+2.94%) |
Jun 05, 2014 | 3.410 | 3.430 | 3.360 | 3.400 | 87,428 | +0.03(+0.89%) |
Jun 04, 2014 | 3.405 | 3.410 | 3.350 | 3.370 | 102,100 | -0.04(-1.17%) |
Jun 03, 2014 | 3.350 | 3.450 | 3.337 | 3.410 | 43,845 | +0.06(+1.81%) |
Jun 02, 2014 | 3.350 | 3.400 | 3.320 | 3.349 | 108,549 | -0.04(-1.16%) |
May 30, 2014 | 3.460 | 3.500 | 3.289 | 3.389 | 665,737 | -0.10(-3.00%) |
May 29, 2014 | 3.490 | 3.510 | 3.470 | 3.494 | 59,615 | -0.01(-0.18%) |
May 28, 2014 | 3.479 | 3.500 | 3.455 | 3.500 | 72,482 | +0.01(+0.29%) |
May 27, 2014 | 3.460 | 3.500 | 3.450 | 3.490 | 49,285 | +0.06(+1.76%) |
May 23, 2014 | 3.430 | 3.430 | 3.430 | 0 | -0.07(-2.04%) | |
May 22, 2014 | 3.540 | 3.550 | 3.460 | 3.501 | 1,060,270 | -0.04(-1.10%) |
May 21, 2014 | 3.627 | 3.630 | 3.351 | 3.540 | 228,619 | -0.07(-1.93%) |
May 20, 2014 | 3.596 | 3.639 | 3.580 | 3.610 | 83,664 | +0.02(+0.54%) |
May 19, 2014 | 3.600 | 3.600 | 3.520 | 3.590 | 12,379 | +0.00(+0.08%) |
May 16, 2014 | 3.626 | 3.632 | 3.570 | 3.587 | 61,270 | -0.01(-0.36%) |
May 15, 2014 | 3.766 | 3.770 | 3.535 | 3.600 | 84,941 | -0.27(-6.98%) |
May 14, 2014 | 3.805 | 3.880 | 3.805 | 3.870 | 48,854 | +0.04(+1.04%) |
May 13, 2014 | 3.793 | 3.830 | 3.790 | 3.830 | 65,071 | +0.02(+0.41%) |
May 12, 2014 | 3.780 | 3.820 | 3.780 | 3.814 | 38,099 | +0.03(+0.90%) |
May 09, 2014 | 3.776 | 3.790 | 3.770 | 3.780 | 14,341 | -0.02(-0.53%) |
May 08, 2014 | 3.837 | 3.850 | 3.790 | 3.800 | 25,744 | -0.03(-0.78%) |
May 07, 2014 | 3.750 | 3.830 | 3.750 | 3.830 | 595,034 | +0.04(+1.06%) |
May 06, 2014 | 3.760 | 3.790 | 3.750 | 3.790 | 21,946 | +0.04(+1.12%) |
May 05, 2014 | 3.730 | 3.760 | 3.710 | 3.748 | 56,675 | -0.05(-1.34%) |
May 02, 2014 | 3.770 | 3.810 | 3.754 | 3.799 | 321,699 | +0.01(+0.24%) |