Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.986 | 3.986 | 3.924 | 3.924 | 71,275 | -0.04(-0.98%) |
May 28, 2015 | 3.970 | 3.978 | 3.914 | 3.962 | 64,031 | -0.02(-0.39%) |
May 27, 2015 | 3.986 | 3.986 | 3.947 | 3.978 | 45,503 | +0.00(+0.00%) |
May 26, 2015 | 4.001 | 4.055 | 3.931 | 3.978 | 110,300 | -0.01(-0.19%) |
May 22, 2015 | 3.993 | 3.986 | 3.986 | 3.986 | 108,412 | +0.00(+0.00%) |
May 21, 2015 | 4.017 | 4.055 | 3.986 | 3.986 | 48,786 | -0.05(-1.15%) |
May 20, 2015 | 4.047 | 4.063 | 4.009 | 4.032 | 17,223 | -0.02(-0.57%) |
May 19, 2015 | 4.040 | 4.090 | 4.040 | 4.055 | 43,624 | -0.01(-0.19%) |
May 18, 2015 | 4.078 | 4.133 | 4.024 | 4.063 | 136,463 | -0.02(-0.38%) |
May 15, 2015 | 4.047 | 4.094 | 4.001 | 4.078 | 63,346 | +0.04(+0.96%) |
May 14, 2015 | 4.024 | 4.094 | 3.993 | 4.040 | 36,438 | +0.04(+0.97%) |
May 13, 2015 | 4.032 | 4.055 | 4.001 | 4.001 | 29,897 | +0.00(+0.00%) |
May 12, 2015 | 4.001 | 4.024 | 3.970 | 4.001 | 52,258 | -0.02(-0.58%) |
May 11, 2015 | 4.024 | 4.101 | 4.017 | 4.024 | 38,157 | -0.02(-0.57%) |
May 08, 2015 | 4.032 | 4.063 | 4.009 | 4.047 | 42,064 | +0.02(+0.57%) |
May 07, 2015 | 4.001 | 4.055 | 4.001 | 4.024 | 19,959 | +0.01(+0.19%) |
May 06, 2015 | 4.024 | 4.094 | 4.001 | 4.017 | 80,902 | -0.02(-0.38%) |
May 05, 2015 | 4.017 | 4.094 | 4.017 | 4.032 | 56,452 | -0.02(-0.38%) |
May 04, 2015 | 4.040 | 4.078 | 4.024 | 4.047 | 50,406 | -0.01(-0.19%) |
May 01, 2015 | 4.032 | 4.101 | 4.032 | 4.055 | 50,006 | +0.02(+0.38%) |
Apr 30, 2015 | 4.055 | 4.094 | 4.032 | 4.040 | 86,733 | -0.05(-1.32%) |
Apr 29, 2015 | 4.086 | 4.117 | 4.070 | 4.094 | 28,980 | -0.02(-0.37%) |
Apr 28, 2015 | 4.109 | 4.117 | 4.094 | 4.109 | 45,972 | +0.02(+0.38%) |
Apr 27, 2015 | 4.094 | 4.117 | 4.040 | 4.094 | 43,009 | -0.02(-0.37%) |
Apr 24, 2015 | 4.040 | 4.109 | 4.040 | 4.109 | 44,151 | +0.06(+1.52%) |
Apr 23, 2015 | 4.078 | 4.078 | 4.032 | 4.047 | 43,057 | -0.02(-0.38%) |
Apr 22, 2015 | 4.055 | 4.094 | 4.047 | 4.063 | 13,805 | +0.00(+0.00%) |
Apr 21, 2015 | 4.117 | 4.117 | 4.063 | 4.063 | 12,283 | -0.04(-0.94%) |
Apr 20, 2015 | 4.086 | 4.109 | 4.063 | 4.101 | 14,515 | +0.05(+1.14%) |
Apr 17, 2015 | 4.078 | 4.117 | 4.047 | 4.055 | 41,735 | -0.03(-0.75%) |
Apr 16, 2015 | 4.109 | 4.117 | 4.086 | 4.086 | 35,965 | -0.03(-0.75%) |
Apr 15, 2015 | 4.101 | 4.117 | 4.078 | 4.117 | 27,232 | +0.04(+0.94%) |
Apr 14, 2015 | 4.055 | 4.086 | 4.047 | 4.078 | 32,761 | +0.02(+0.38%) |
Apr 13, 2015 | 4.063 | 4.070 | 4.047 | 4.063 | 34,993 | -0.01(-0.19%) |
Apr 10, 2015 | 4.117 | 4.117 | 4.047 | 4.070 | 22,016 | -0.02(-0.38%) |
Apr 09, 2015 | 4.109 | 4.109 | 4.047 | 4.086 | 37,332 | -0.01(-0.19%) |
Apr 08, 2015 | 4.086 | 4.109 | 4.047 | 4.094 | 22,197 | -0.02(-0.37%) |
Apr 07, 2015 | 4.070 | 4.109 | 4.070 | 4.109 | 25,048 | +0.02(+0.38%) |
Apr 06, 2015 | 4.040 | 4.117 | 4.040 | 4.094 | 40,689 | +0.01(+0.19%) |
Apr 02, 2015 | 4.086 | 4.086 | 4.086 | 4.086 | 46,656 | -0.01(-0.19%) |
Apr 01, 2015 | 4.086 | 4.117 | 4.055 | 4.094 | 62,207 | -0.02(-0.56%) |
Mar 31, 2015 | 4.078 | 4.147 | 4.078 | 4.117 | 58,981 | +0.02(+0.38%) |
Mar 30, 2015 | 4.078 | 4.117 | 4.055 | 4.101 | 34,580 | +0.02(+0.57%) |
Mar 27, 2015 | 4.094 | 4.094 | 4.055 | 4.078 | 35,762 | +0.00(+0.00%) |
Mar 26, 2015 | 4.086 | 4.109 | 4.055 | 4.078 | 37,366 | +0.00(+0.00%) |
Mar 25, 2015 | 4.124 | 4.124 | 4.070 | 4.078 | 28,803 | -0.05(-1.12%) |
Mar 24, 2015 | 4.132 | 4.155 | 4.086 | 4.124 | 20,350 | -0.01(-0.19%) |
Mar 23, 2015 | 4.147 | 4.167 | 4.101 | 4.132 | 52,574 | -0.05(-1.11%) |
Mar 20, 2015 | 4.117 | 4.186 | 4.094 | 4.178 | 119,082 | +0.08(+1.88%) |
Mar 19, 2015 | 4.086 | 4.117 | 4.078 | 4.101 | 25,909 | +0.02(+0.38%) |
Mar 18, 2015 | 4.094 | 4.109 | 4.078 | 4.086 | 24,987 | +0.00(+0.00%) |
Mar 17, 2015 | 4.086 | 4.109 | 4.055 | 4.086 | 49,528 | -0.01(-0.19%) |
Mar 16, 2015 | 4.117 | 4.117 | 4.064 | 4.094 | 23,612 | -0.01(-0.19%) |
Mar 13, 2015 | 4.078 | 4.124 | 4.055 | 4.101 | 41,748 | -0.04(-0.93%) |
Mar 12, 2015 | 4.086 | 4.140 | 4.078 | 4.140 | 35,206 | +0.10(+2.48%) |
Mar 11, 2015 | 4.040 | 4.063 | 4.040 | 4.040 | 33,283 | -0.01(-0.19%) |
Mar 10, 2015 | 4.040 | 4.063 | 4.040 | 4.047 | 47,092 | -0.01(-0.19%) |
Mar 09, 2015 | 4.055 | 4.101 | 4.040 | 4.055 | 27,373 | +0.01(+0.19%) |
Mar 06, 2015 | 4.055 | 4.109 | 4.040 | 4.047 | 57,910 | -0.02(-0.38%) |
Mar 05, 2015 | 4.086 | 4.117 | 4.047 | 4.063 | 38,538 | -0.02(-0.38%) |
Mar 04, 2015 | 4.117 | 4.147 | 4.078 | 4.078 | 16,770 | -0.04(-0.93%) |
Mar 03, 2015 | 4.117 | 4.147 | 4.117 | 4.117 | 24,957 | -0.04(-0.93%) |
Mar 02, 2015 | 4.155 | 4.194 | 4.147 | 4.155 | 28,037 | +0.00(+0.00%) |
Feb 27, 2015 | 4.155 | 4.186 | 4.117 | 4.155 | 97,029 | +0.01(+0.19%) |
Feb 26, 2015 | 4.117 | 4.170 | 4.117 | 4.147 | 20,279 | +0.02(+0.37%) |
Feb 25, 2015 | 4.147 | 4.170 | 4.132 | 4.132 | 25,992 | +0.00(+0.00%) |
Feb 24, 2015 | 4.132 | 4.209 | 4.117 | 4.132 | 29,927 | +0.03(+0.75%) |
Feb 23, 2015 | 4.163 | 4.178 | 4.078 | 4.101 | 42,674 | -0.08(-2.02%) |
Feb 20, 2015 | 4.224 | 4.224 | 4.156 | 4.186 | 34,547 | -0.02(-0.55%) |
Feb 19, 2015 | 4.209 | 4.263 | 4.155 | 4.209 | 48,713 | +0.01(+0.18%) |
Feb 18, 2015 | 4.140 | 4.232 | 4.096 | 4.201 | 45,971 | +0.05(+1.11%) |
Feb 17, 2015 | 4.094 | 4.186 | 4.094 | 4.155 | 25,463 | +0.04(+0.93%) |
Feb 13, 2015 | 4.140 | 4.117 | 4.117 | 4.117 | 41,457 | -0.01(-0.19%) |
Feb 12, 2015 | 4.086 | 4.186 | 4.086 | 4.124 | 36,899 | +0.04(+0.94%) |
Feb 11, 2015 | 4.132 | 4.132 | 4.069 | 4.086 | 30,738 | -0.07(-1.67%) |
Feb 10, 2015 | 4.178 | 4.194 | 4.094 | 4.155 | 31,708 | +0.02(+0.37%) |
Feb 09, 2015 | 4.209 | 4.216 | 4.132 | 4.140 | 39,400 | -0.07(-1.64%) |
Feb 06, 2015 | 4.201 | 4.239 | 4.124 | 4.209 | 179,980 | +0.02(+0.55%) |
Feb 05, 2015 | 4.124 | 4.209 | 4.101 | 4.186 | 111,643 | +0.05(+1.30%) |
Feb 04, 2015 | 4.163 | 4.301 | 4.094 | 4.132 | 98,291 | -0.05(-1.10%) |
Feb 03, 2015 | 4.055 | 4.178 | 4.055 | 4.178 | 50,459 | +0.11(+2.83%) |
Feb 02, 2015 | 4.071 | 4.101 | 4.032 | 4.063 | 55,697 | +0.02(+0.57%) |
Jan 30, 2015 | 4.040 | 4.117 | 4.009 | 4.040 | 36,080 | -0.08(-2.04%) |
Jan 29, 2015 | 4.009 | 4.132 | 4.002 | 4.124 | 28,478 | +0.15(+3.66%) |
Jan 28, 2015 | 4.048 | 4.063 | 3.971 | 3.979 | 47,796 | -0.04(-0.95%) |
Jan 27, 2015 | 4.033 | 4.078 | 4.009 | 4.017 | 35,280 | -0.08(-1.87%) |
Jan 26, 2015 | 4.055 | 4.140 | 4.040 | 4.094 | 12,902 | +0.02(+0.57%) |
Jan 23, 2015 | 4.163 | 4.163 | 4.024 | 4.071 | 11,381 | -0.08(-1.85%) |
Jan 22, 2015 | 4.009 | 4.147 | 4.009 | 4.147 | 53,173 | +0.14(+3.44%) |
Jan 21, 2015 | 3.979 | 4.094 | 3.979 | 4.009 | 77,321 | +0.01(+0.19%) |
Jan 20, 2015 | 4.032 | 4.032 | 3.986 | 4.002 | 33,746 | -0.03(-0.76%) |
Jan 16, 2015 | 4.017 | 4.048 | 4.002 | 4.032 | 52,783 | +0.00(+0.00%) |
Jan 15, 2015 | 4.025 | 4.032 | 3.925 | 4.032 | 80,300 | +0.01(+0.19%) |
Jan 14, 2015 | 4.048 | 4.078 | 4.002 | 4.025 | 43,152 | -0.05(-1.32%) |
Jan 13, 2015 | 4.101 | 4.170 | 4.032 | 4.078 | 83,284 | +0.02(+0.38%) |
Jan 12, 2015 | 4.170 | 4.170 | 4.063 | 4.063 | 24,163 | -0.07(-1.67%) |
Jan 09, 2015 | 4.163 | 4.170 | 4.117 | 4.132 | 21,952 | -0.03(-0.74%) |
Jan 08, 2015 | 4.109 | 4.193 | 4.094 | 4.163 | 25,284 | +0.08(+2.07%) |
Jan 07, 2015 | 4.101 | 4.117 | 4.063 | 4.078 | 36,584 | +0.01(+0.19%) |
Jan 06, 2015 | 4.140 | 4.186 | 4.055 | 4.071 | 160,758 | -0.06(-1.48%) |
Jan 05, 2015 | 4.178 | 4.216 | 4.124 | 4.132 | 40,020 | -0.06(-1.46%) |
Jan 02, 2015 | 4.209 | 4.216 | 4.055 | 4.193 | 110,632 | +0.02(+0.55%) |
Dec 31, 2014 | 4.209 | 4.170 | 4.170 | 4.170 | 58,178 | -0.02(-0.37%) |
Dec 30, 2014 | 4.216 | 4.285 | 4.163 | 4.186 | 53,132 | -0.05(-1.09%) |
Dec 29, 2014 | 4.209 | 4.316 | 4.209 | 4.232 | 110,116 | +0.02(+0.36%) |
Dec 26, 2014 | 4.216 | 4.255 | 4.198 | 4.216 | 84,254 | +0.02(+0.36%) |
Dec 24, 2014 | 4.163 | 4.201 | 4.201 | 4.201 | 58,439 | +0.05(+1.29%) |
Dec 23, 2014 | 4.155 | 4.178 | 4.094 | 4.147 | 105,906 | +0.01(+0.19%) |
Dec 22, 2014 | 4.063 | 4.147 | 4.032 | 4.140 | 49,799 | +0.09(+2.27%) |
Dec 19, 2014 | 4.140 | 4.178 | 4.048 | 4.048 | 263,856 | -0.11(-2.58%) |
Dec 18, 2014 | 4.178 | 4.178 | 4.094 | 4.155 | 50,077 | +0.02(+0.37%) |
Dec 17, 2014 | 4.017 | 4.178 | 4.017 | 4.140 | 142,531 | +0.11(+2.86%) |
Dec 16, 2014 | 4.009 | 4.063 | 3.979 | 4.025 | 68,195 | -0.02(-0.38%) |
Dec 15, 2014 | 4.132 | 4.132 | 4.002 | 4.040 | 48,921 | +0.00(+0.00%) |
Dec 12, 2014 | 4.002 | 4.124 | 4.002 | 4.040 | 53,207 | -0.01(-0.19%) |
Dec 11, 2014 | 4.078 | 4.140 | 4.025 | 4.048 | 70,850 | +0.00(+0.00%) |
Dec 10, 2014 | 4.117 | 4.170 | 4.046 | 4.048 | 139,467 | -0.09(-2.22%) |
Dec 09, 2014 | 3.994 | 4.140 | 3.994 | 4.140 | 63,855 | +0.09(+2.27%) |
Dec 08, 2014 | 4.094 | 4.331 | 3.986 | 4.048 | 89,715 | -0.07(-1.68%) |
Dec 05, 2014 | 3.948 | 4.132 | 3.948 | 4.117 | 185,453 | +0.16(+4.07%) |
Dec 04, 2014 | 3.948 | 4.025 | 3.917 | 3.956 | 57,373 | -0.01(-0.19%) |
Dec 03, 2014 | 3.940 | 4.009 | 3.907 | 3.963 | 44,274 | +0.02(+0.58%) |
Dec 02, 2014 | 3.902 | 3.940 | 3.887 | 3.940 | 37,681 | +0.06(+1.58%) |
Dec 01, 2014 | 3.894 | 3.912 | 3.879 | 3.879 | 55,802 | +0.00(+0.00%) |
Nov 28, 2014 | 3.940 | 3.940 | 3.871 | 3.879 | 43,667 | -0.05(-1.17%) |
Nov 26, 2014 | 3.887 | 3.925 | 3.925 | 3.925 | 22,566 | +0.04(+0.99%) |
Nov 25, 2014 | 3.925 | 3.948 | 3.871 | 3.887 | 8,884 | -0.05(-1.17%) |
Nov 24, 2014 | 3.910 | 3.948 | 3.856 | 3.933 | 42,167 | +0.05(+1.38%) |
Nov 21, 2014 | 3.940 | 3.940 | 3.871 | 3.879 | 47,506 | -0.02(-0.39%) |
Nov 20, 2014 | 3.856 | 3.910 | 3.851 | 3.894 | 33,427 | +0.02(+0.59%) |
Nov 19, 2014 | 3.910 | 3.917 | 3.871 | 3.871 | 47,080 | -0.02(-0.59%) |
Nov 18, 2014 | 3.887 | 3.986 | 3.871 | 3.894 | 43,475 | -0.02(-0.39%) |
Nov 17, 2014 | 3.979 | 4.009 | 3.894 | 3.910 | 62,064 | -0.05(-1.35%) |
Nov 14, 2014 | 4.055 | 4.063 | 3.956 | 3.963 | 39,201 | -0.10(-2.45%) |
Nov 13, 2014 | 4.094 | 4.101 | 4.002 | 4.063 | 32,904 | -0.02(-0.38%) |
Nov 12, 2014 | 4.025 | 4.101 | 4.025 | 4.078 | 80,407 | +0.02(+0.38%) |
Nov 11, 2014 | 4.032 | 4.071 | 4.032 | 4.063 | 63,401 | +0.00(+0.00%) |
Nov 10, 2014 | 4.025 | 4.063 | 4.002 | 4.063 | 43,211 | +0.03(+0.76%) |
Nov 07, 2014 | 4.025 | 4.048 | 3.994 | 4.032 | 41,626 | -0.01(-0.19%) |
Nov 06, 2014 | 4.025 | 4.048 | 3.994 | 4.040 | 45,752 | +0.02(+0.38%) |
Nov 05, 2014 | 4.025 | 4.025 | 4.002 | 4.025 | 56,319 | +0.01(+0.19%) |
Nov 04, 2014 | 3.940 | 4.025 | 3.940 | 4.017 | 59,604 | +0.05(+1.16%) |
Nov 03, 2014 | 3.956 | 3.986 | 3.922 | 3.971 | 63,676 | -0.01(-0.19%) |
Oct 31, 2014 | 4.009 | 4.009 | 3.947 | 3.979 | 107,017 | +0.00(+0.00%) |
Oct 30, 2014 | 3.933 | 4.002 | 3.918 | 3.979 | 93,081 | +0.02(+0.58%) |
Oct 29, 2014 | 3.956 | 3.963 | 3.910 | 3.956 | 37,140 | -0.01(-0.19%) |
Oct 28, 2014 | 3.841 | 3.971 | 3.821 | 3.963 | 86,131 | +0.14(+3.59%) |
Oct 27, 2014 | 3.818 | 3.826 | 3.826 | 3.826 | 19,646 | +0.00(+0.00%) |
Oct 24, 2014 | 3.887 | 3.887 | 3.818 | 3.826 | 23,177 | -0.01(-0.20%) |
Oct 23, 2014 | 3.834 | 3.864 | 3.750 | 3.834 | 38,868 | +0.03(+0.80%) |
Oct 22, 2014 | 3.895 | 3.895 | 3.772 | 3.803 | 31,716 | -0.08(-2.16%) |
Oct 21, 2014 | 3.856 | 3.910 | 3.841 | 3.887 | 25,139 | +0.03(+0.79%) |
Oct 20, 2014 | 3.818 | 3.856 | 3.818 | 3.856 | 51,297 | -0.02(-0.39%) |
Oct 17, 2014 | 3.956 | 3.956 | 3.895 | 3.872 | 41,494 | -0.02(-0.59%) |
Oct 16, 2014 | 3.834 | 3.933 | 3.811 | 3.895 | 40,312 | +0.08(+2.20%) |
Oct 15, 2014 | 3.803 | 3.834 | 3.666 | 3.811 | 79,399 | -0.04(-0.99%) |
Oct 14, 2014 | 3.803 | 3.872 | 3.802 | 3.849 | 59,149 | +0.08(+2.23%) |
Oct 13, 2014 | 3.681 | 3.803 | 3.681 | 3.765 | 41,602 | +0.08(+2.07%) |
Oct 10, 2014 | 3.650 | 3.765 | 3.650 | 3.688 | 59,014 | +0.02(+0.42%) |
Oct 09, 2014 | 3.719 | 3.727 | 3.689 | 3.673 | 53,510 | -0.05(-1.23%) |
Oct 08, 2014 | 3.643 | 3.757 | 3.643 | 3.719 | 50,841 | +0.05(+1.46%) |
Oct 07, 2014 | 3.635 | 3.734 | 3.635 | 3.666 | 50,712 | +0.02(+0.63%) |
Oct 06, 2014 | 3.742 | 3.742 | 3.643 | 3.643 | 44,328 | -0.11(-2.85%) |
Oct 03, 2014 | 3.772 | 3.789 | 3.742 | 3.750 | 25,090 | +0.02(+0.61%) |
Oct 02, 2014 | 3.688 | 3.765 | 3.650 | 3.727 | 67,307 | +0.08(+2.31%) |
Oct 01, 2014 | 3.673 | 3.704 | 3.643 | 3.643 | 80,002 | -0.02(-0.63%) |
Sep 30, 2014 | 3.742 | 3.742 | 3.666 | 3.666 | 70,313 | -0.07(-1.84%) |
Sep 29, 2014 | 3.704 | 3.757 | 3.704 | 3.734 | 35,637 | +0.00(+0.00%) |
Sep 26, 2014 | 3.734 | 3.772 | 3.711 | 3.734 | 39,072 | -0.01(-0.20%) |
Sep 25, 2014 | 3.795 | 3.803 | 3.742 | 3.742 | 37,404 | -0.06(-1.61%) |
Sep 24, 2014 | 3.765 | 3.811 | 3.757 | 3.803 | 37,950 | +0.05(+1.43%) |
Sep 23, 2014 | 3.742 | 3.799 | 3.742 | 3.750 | 47,707 | -0.01(-0.20%) |
Sep 22, 2014 | 3.750 | 3.826 | 3.744 | 3.757 | 43,413 | -0.02(-0.61%) |
Sep 19, 2014 | 3.818 | 3.872 | 3.757 | 3.780 | 126,122 | -0.03(-0.80%) |
Sep 18, 2014 | 3.772 | 3.834 | 3.772 | 3.811 | 57,276 | +0.04(+1.01%) |
Sep 17, 2014 | 3.788 | 3.795 | 3.719 | 3.772 | 24,133 | +0.01(+0.20%) |
Sep 16, 2014 | 3.742 | 3.772 | 3.742 | 3.765 | 44,360 | +0.02(+0.41%) |
Sep 15, 2014 | 3.795 | 3.803 | 3.742 | 3.750 | 38,264 | -0.04(-1.01%) |
Sep 12, 2014 | 3.895 | 3.910 | 3.788 | 3.788 | 45,191 | -0.13(-3.31%) |
Sep 11, 2014 | 3.879 | 3.933 | 3.879 | 3.918 | 45,844 | +0.01(+0.20%) |
Sep 10, 2014 | 3.902 | 3.925 | 3.895 | 3.910 | 50,560 | +0.00(+0.00%) |
Sep 09, 2014 | 3.918 | 3.918 | 3.856 | 3.910 | 63,970 | -0.02(-0.39%) |
Sep 08, 2014 | 3.818 | 3.925 | 3.803 | 3.925 | 82,729 | +0.16(+4.26%) |
Sep 05, 2014 | 3.727 | 3.772 | 3.727 | 3.765 | 23,342 | +0.02(+0.41%) |
Sep 04, 2014 | 3.818 | 3.818 | 3.742 | 3.750 | 27,712 | -0.07(-1.80%) |
Sep 03, 2014 | 3.872 | 3.879 | 3.818 | 3.818 | 37,566 | -0.05(-1.38%) |
Sep 02, 2014 | 3.887 | 3.918 | 3.841 | 3.872 | 36,347 | -0.03(-0.78%) |
Aug 29, 2014 | 3.872 | 3.902 | 3.902 | 3.902 | 87,211 | +0.06(+1.59%) |
Aug 28, 2014 | 3.856 | 3.873 | 3.834 | 3.841 | 43,994 | -0.05(-1.18%) |
Aug 27, 2014 | 3.933 | 3.933 | 3.864 | 3.887 | 66,470 | -0.05(-1.36%) |
Aug 26, 2014 | 3.948 | 3.986 | 3.879 | 3.940 | 77,699 | -0.02(-0.58%) |
Aug 25, 2014 | 4.009 | 4.009 | 3.933 | 3.963 | 30,754 | -0.01(-0.19%) |
Aug 22, 2014 | 3.948 | 4.002 | 3.946 | 3.971 | 79,223 | +0.00(+0.00%) |
Aug 21, 2014 | 3.879 | 3.971 | 3.841 | 3.971 | 114,144 | +0.09(+2.36%) |
Aug 20, 2014 | 3.895 | 3.933 | 3.857 | 3.879 | 66,509 | -0.04(-0.97%) |
Aug 19, 2014 | 3.918 | 3.956 | 3.910 | 3.918 | 76,881 | -0.02(-0.39%) |
Aug 18, 2014 | 3.841 | 3.933 | 3.841 | 3.933 | 79,687 | +0.09(+2.39%) |
Aug 15, 2014 | 3.925 | 3.956 | 3.818 | 3.841 | 99,789 | -0.07(-1.76%) |
Aug 14, 2014 | 3.895 | 3.940 | 3.886 | 3.910 | 53,620 | +0.02(+0.39%) |
Aug 13, 2014 | 3.834 | 3.895 | 3.818 | 3.895 | 40,418 | +0.06(+1.59%) |
Aug 12, 2014 | 3.803 | 3.834 | 3.780 | 3.834 | 48,266 | +0.01(+0.20%) |
Aug 11, 2014 | 3.818 | 3.849 | 3.811 | 3.826 | 34,692 | +0.03(+0.80%) |
Aug 08, 2014 | 3.742 | 3.788 | 3.742 | 3.795 | 62,394 | +0.04(+1.02%) |
Aug 07, 2014 | 3.811 | 3.826 | 3.757 | 3.757 | 55,096 | -0.05(-1.40%) |
Aug 06, 2014 | 3.666 | 3.818 | 3.666 | 3.811 | 61,540 | +0.14(+3.74%) |
Aug 05, 2014 | 3.681 | 3.742 | 3.658 | 3.673 | 74,641 | -0.03(-0.82%) |
Aug 04, 2014 | 3.635 | 3.719 | 3.620 | 3.704 | 106,417 | +0.11(+3.18%) |
Aug 01, 2014 | 3.590 | 3.635 | 3.544 | 3.590 | 106,601 | +0.02(+0.43%) |
Jul 31, 2014 | 3.590 | 3.622 | 3.574 | 3.574 | 105,624 | -0.05(-1.47%) |
Jul 30, 2014 | 3.628 | 3.673 | 3.605 | 3.628 | 39,042 | +0.02(+0.42%) |
Jul 29, 2014 | 3.651 | 3.658 | 3.612 | 3.612 | 30,262 | -0.02(-0.42%) |
Jul 28, 2014 | 3.643 | 3.681 | 3.628 | 3.628 | 51,500 | +0.00(+0.00%) |
Jul 25, 2014 | 3.658 | 3.689 | 3.612 | 3.628 | 72,943 | -0.07(-1.85%) |
Jul 24, 2014 | 3.689 | 3.749 | 3.673 | 3.696 | 33,952 | +0.00(+0.00%) |
Jul 23, 2014 | 3.696 | 3.742 | 3.681 | 3.696 | 23,667 | -0.02(-0.41%) |
Jul 22, 2014 | 3.772 | 3.772 | 3.651 | 3.711 | 111,108 | -0.02(-0.61%) |
Jul 21, 2014 | 3.734 | 3.749 | 3.704 | 3.734 | 26,238 | -0.03(-0.81%) |
Jul 18, 2014 | 3.643 | 3.772 | 3.643 | 3.765 | 105,816 | +0.11(+2.91%) |
Jul 17, 2014 | 3.689 | 3.742 | 3.651 | 3.658 | 83,968 | -0.05(-1.23%) |
Jul 16, 2014 | 3.780 | 3.803 | 3.689 | 3.704 | 73,618 | -0.04(-1.02%) |
Jul 15, 2014 | 3.818 | 3.829 | 3.727 | 3.742 | 108,024 | -0.05(-1.40%) |
Jul 14, 2014 | 3.833 | 3.863 | 3.780 | 3.795 | 81,681 | +0.00(+0.00%) |
Jul 11, 2014 | 3.742 | 3.869 | 3.742 | 3.795 | 114,122 | +0.05(+1.22%) |
Jul 10, 2014 | 3.689 | 3.787 | 3.651 | 3.749 | 101,205 | +0.02(+0.61%) |
Jul 09, 2014 | 3.810 | 3.810 | 3.689 | 3.727 | 96,996 | -0.05(-1.41%) |
Jul 08, 2014 | 3.901 | 3.901 | 3.772 | 3.780 | 343,375 | -0.11(-2.93%) |
Jul 07, 2014 | 4.008 | 4.008 | 3.879 | 3.894 | 57,034 | -0.11(-2.66%) |
Jul 03, 2014 | 4.008 | 4.000 | 4.000 | 4.000 | 38,920 | +0.01(+0.19%) |
Jul 02, 2014 | 3.932 | 4.054 | 3.932 | 3.993 | 72,070 | +0.05(+1.16%) |
Jul 01, 2014 | 3.879 | 4.016 | 3.875 | 3.947 | 120,925 | +0.09(+2.37%) |
Jun 30, 2014 | 3.962 | 3.985 | 3.787 | 3.856 | 177,811 | -0.13(-3.24%) |
Jun 27, 2014 | 3.917 | 4.008 | 3.903 | 3.985 | 306,777 | +0.04(+0.96%) |
Jun 26, 2014 | 4.016 | 4.057 | 3.886 | 3.947 | 86,916 | -0.06(-1.52%) |
Jun 25, 2014 | 4.008 | 4.107 | 3.970 | 4.008 | 84,686 | -0.04(-0.94%) |
Jun 24, 2014 | 4.031 | 4.107 | 4.031 | 4.046 | 59,882 | +0.00(+0.00%) |
Jun 23, 2014 | 4.023 | 4.054 | 3.955 | 4.046 | 111,862 | +0.02(+0.38%) |
Jun 20, 2014 | 4.061 | 4.061 | 3.929 | 4.031 | 210,830 | +0.00(+0.00%) |
Jun 19, 2014 | 4.031 | 4.031 | 3.993 | 4.031 | 45,481 | +0.01(+0.19%) |
Jun 18, 2014 | 3.978 | 4.023 | 3.955 | 4.023 | 59,653 | +0.04(+0.95%) |
Jun 17, 2014 | 3.947 | 3.985 | 3.886 | 3.985 | 108,647 | +0.04(+0.96%) |
Jun 16, 2014 | 3.818 | 3.955 | 3.818 | 3.947 | 72,180 | +0.14(+3.59%) |
Jun 13, 2014 | 3.856 | 3.856 | 3.795 | 3.810 | 108,341 | -0.02(-0.60%) |
Jun 12, 2014 | 3.856 | 3.879 | 3.814 | 3.833 | 28,087 | -0.05(-1.18%) |
Jun 11, 2014 | 3.962 | 3.962 | 3.879 | 3.879 | 36,548 | -0.10(-2.49%) |
Jun 10, 2014 | 3.978 | 3.985 | 3.940 | 3.978 | 38,432 | +0.03(+0.77%) |
Jun 06, 2014 | 3.879 | 3.962 | 3.879 | 3.947 | 103,415 | +0.07(+1.76%) |
Jun 05, 2014 | 3.841 | 3.879 | 3.810 | 3.879 | 109,487 | +0.05(+1.19%) |
Jun 04, 2014 | 3.795 | 3.879 | 3.787 | 3.833 | 67,725 | +0.01(+0.20%) |
Jun 03, 2014 | 3.765 | 3.841 | 3.765 | 3.825 | 92,979 | +0.04(+1.00%) |