Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.286 | 3.427 | 3.286 | 3.380 | 91,490 | +0.02(+0.71%) |
Jun 29, 2015 | 3.356 | 3.395 | 3.356 | 3.356 | 20,084 | -0.07(-2.07%) |
Jun 26, 2015 | 3.372 | 3.435 | 3.277 | 3.427 | 55,295 | +0.06(+1.88%) |
Jun 25, 2015 | 3.380 | 3.443 | 3.301 | 3.364 | 81,678 | +0.01(+0.24%) |
Jun 24, 2015 | 3.435 | 3.435 | 3.301 | 3.356 | 16,429 | -0.02(-0.47%) |
Jun 23, 2015 | 3.387 | 3.395 | 3.350 | 3.372 | 6,683 | +0.05(+1.43%) |
Jun 22, 2015 | 3.482 | 3.482 | 3.302 | 3.324 | 56,607 | -0.21(-5.82%) |
Jun 19, 2015 | 3.277 | 3.530 | 3.277 | 3.530 | 84,270 | +0.15(+4.44%) |
Jun 18, 2015 | 3.356 | 3.411 | 3.355 | 3.380 | 51,007 | -0.07(-2.06%) |
Jun 17, 2015 | 3.340 | 3.466 | 3.299 | 3.451 | 59,043 | +0.17(+5.05%) |
Jun 16, 2015 | 3.395 | 3.427 | 3.245 | 3.285 | 13,563 | -0.09(-2.58%) |
Jun 15, 2015 | 3.395 | 3.395 | 3.237 | 3.372 | 10,208 | +0.01(+0.23%) |
Jun 12, 2015 | 3.324 | 3.474 | 3.316 | 3.364 | 70,933 | +0.05(+1.43%) |
Jun 11, 2015 | 3.324 | 3.474 | 3.301 | 3.316 | 10,744 | -0.03(-0.94%) |
Jun 10, 2015 | 3.458 | 3.466 | 3.261 | 3.348 | 8,619 | +0.03(+0.95%) |
Jun 09, 2015 | 3.285 | 3.466 | 3.285 | 3.316 | 2,733 | +0.05(+1.45%) |
Jun 08, 2015 | 3.308 | 3.395 | 3.269 | 3.269 | 1,170 | -0.07(-2.13%) |
Jun 05, 2015 | 3.237 | 3.340 | 3.237 | 3.340 | 2,998 | +0.09(+2.92%) |
Jun 04, 2015 | 3.237 | 3.356 | 3.229 | 3.245 | 38,087 | -0.02(-0.72%) |
Jun 03, 2015 | 3.371 | 3.371 | 3.371 | 3.269 | 488 | -0.07(-2.13%) |
Jun 02, 2015 | 3.324 | 3.340 | 3.277 | 3.340 | 16,914 | +0.02(+0.71%) |
Jun 01, 2015 | 3.253 | 3.348 | 3.253 | 3.316 | 60,243 | +0.05(+1.45%) |
May 29, 2015 | 3.269 | 3.380 | 3.190 | 3.269 | 14,679 | +0.02(+0.73%) |
May 28, 2015 | 3.174 | 3.308 | 3.158 | 3.245 | 28,676 | +0.02(+0.74%) |
May 27, 2015 | 3.293 | 3.348 | 3.206 | 3.222 | 52,794 | -0.06(-1.69%) |
May 26, 2015 | 3.293 | 3.490 | 3.277 | 3.277 | 36,010 | -0.05(-1.43%) |
May 22, 2015 | 3.245 | 3.324 | 3.324 | 3.324 | 23,049 | +0.01(+0.24%) |
May 21, 2015 | 3.253 | 3.364 | 3.253 | 3.316 | 6,263 | +0.03(+0.96%) |
May 20, 2015 | 3.285 | 3.348 | 3.253 | 3.285 | 9,485 | +0.02(+0.73%) |
May 19, 2015 | 3.253 | 3.324 | 3.245 | 3.261 | 10,973 | -0.02(-0.48%) |
May 18, 2015 | 3.308 | 3.403 | 3.237 | 3.277 | 19,367 | -0.09(-2.58%) |
May 15, 2015 | 3.474 | 3.474 | 3.348 | 3.364 | 34,184 | -0.10(-2.96%) |
May 14, 2015 | 3.480 | 3.514 | 3.458 | 3.466 | 7,470 | -0.02(-0.64%) |
May 13, 2015 | 3.474 | 3.545 | 3.458 | 3.489 | 11,436 | -0.06(-1.81%) |
May 12, 2015 | 3.474 | 3.553 | 3.458 | 3.553 | 11,253 | +0.02(+0.67%) |
May 11, 2015 | 3.474 | 3.545 | 3.458 | 3.530 | 6,462 | +0.00(+0.00%) |
May 08, 2015 | 3.537 | 3.553 | 3.475 | 3.530 | 1,805 | -0.02(-0.67%) |
May 07, 2015 | 3.490 | 3.553 | 3.458 | 3.553 | 18,149 | +0.00(+0.00%) |
May 06, 2015 | 3.458 | 3.553 | 3.435 | 3.553 | 10,547 | +0.07(+2.04%) |
May 05, 2015 | 3.474 | 3.537 | 3.419 | 3.482 | 4,160 | -0.06(-1.56%) |
May 04, 2015 | 3.435 | 3.537 | 3.419 | 3.537 | 1,961 | +0.09(+2.52%) |
May 01, 2015 | 3.427 | 3.482 | 3.395 | 3.451 | 51,681 | -0.06(-1.58%) |
Apr 30, 2015 | 3.428 | 3.569 | 3.427 | 3.506 | 6,979 | +0.09(+2.78%) |
Apr 29, 2015 | 3.316 | 3.474 | 3.316 | 3.411 | 15,557 | +0.02(+0.70%) |
Apr 28, 2015 | 3.411 | 3.426 | 3.372 | 3.387 | 9,357 | -0.02(-0.46%) |
Apr 27, 2015 | 3.364 | 3.499 | 3.364 | 3.403 | 7,518 | -0.07(-2.05%) |
Apr 24, 2015 | 3.387 | 3.474 | 3.356 | 3.474 | 44,367 | +0.08(+2.33%) |
Apr 23, 2015 | 3.506 | 3.506 | 3.198 | 3.395 | 50,949 | -0.08(-2.25%) |
Apr 22, 2015 | 3.530 | 3.537 | 3.473 | 3.473 | 3,576 | -0.05(-1.32%) |
Apr 21, 2015 | 3.506 | 3.520 | 3.435 | 3.520 | 29,660 | +0.01(+0.34%) |
Apr 20, 2015 | 3.522 | 3.522 | 3.435 | 3.508 | 9,123 | -0.03(-0.80%) |
Apr 17, 2015 | 3.451 | 3.537 | 3.427 | 3.537 | 4,879 | +0.04(+1.11%) |
Apr 16, 2015 | 3.490 | 3.498 | 3.443 | 3.498 | 4,939 | +0.01(+0.23%) |
Apr 15, 2015 | 3.474 | 3.490 | 3.443 | 3.490 | 5,434 | +0.00(+0.00%) |
Apr 14, 2015 | 3.466 | 3.498 | 3.466 | 3.490 | 8,048 | +0.01(+0.23%) |
Apr 13, 2015 | 3.474 | 3.530 | 3.427 | 3.482 | 9,864 | -0.06(-1.78%) |
Apr 10, 2015 | 3.443 | 3.545 | 3.443 | 3.545 | 6,603 | +0.02(+0.45%) |
Apr 09, 2015 | 3.513 | 3.530 | 3.513 | 3.530 | 4,131 | -0.01(-0.20%) |
Apr 08, 2015 | 3.544 | 3.544 | 3.481 | 3.536 | 25,401 | -0.02(-0.66%) |
Apr 07, 2015 | 3.521 | 3.576 | 3.513 | 3.560 | 23,366 | +0.01(+0.22%) |
Apr 06, 2015 | 3.529 | 3.552 | 3.497 | 3.552 | 28,434 | +0.02(+0.67%) |
Apr 02, 2015 | 3.442 | 3.529 | 3.529 | 3.529 | 40,882 | +0.06(+1.59%) |
Apr 01, 2015 | 3.481 | 3.544 | 3.466 | 3.473 | 10,099 | -0.07(-2.00%) |
Mar 31, 2015 | 3.544 | 3.584 | 3.513 | 3.544 | 12,109 | +0.01(+0.22%) |
Mar 30, 2015 | 3.584 | 3.584 | 3.529 | 3.536 | 13,531 | -0.05(-1.32%) |
Mar 27, 2015 | 3.655 | 3.655 | 3.544 | 3.584 | 9,376 | +0.09(+2.71%) |
Mar 26, 2015 | 3.521 | 3.599 | 3.481 | 3.489 | 29,235 | -0.02(-0.67%) |
Mar 25, 2015 | 3.513 | 3.568 | 3.513 | 3.513 | 22,007 | -0.02(-0.67%) |
Mar 24, 2015 | 3.544 | 3.568 | 3.505 | 3.536 | 16,585 | -0.01(-0.22%) |
Mar 23, 2015 | 3.544 | 3.598 | 3.544 | 3.544 | 15,617 | -0.02(-0.44%) |
Mar 20, 2015 | 3.631 | 3.686 | 3.560 | 3.560 | 4,291 | -0.13(-3.62%) |
Mar 19, 2015 | 3.623 | 3.694 | 3.560 | 3.694 | 4,792 | +0.03(+0.82%) |
Mar 18, 2015 | 3.694 | 3.702 | 3.664 | 3.664 | 7,244 | -0.01(-0.39%) |
Mar 17, 2015 | 3.678 | 3.686 | 3.659 | 3.678 | 11,772 | +0.01(+0.24%) |
Mar 16, 2015 | 3.694 | 3.701 | 3.623 | 3.669 | 25,515 | -0.01(-0.24%) |
Mar 13, 2015 | 3.702 | 3.702 | 3.655 | 3.678 | 9,725 | +0.02(+0.65%) |
Mar 12, 2015 | 3.615 | 3.733 | 3.576 | 3.655 | 12,702 | +0.06(+1.53%) |
Mar 11, 2015 | 3.702 | 3.702 | 3.529 | 3.599 | 25,303 | -0.10(-2.77%) |
Mar 10, 2015 | 3.592 | 3.702 | 3.584 | 3.702 | 2,496 | +0.02(+0.43%) |
Mar 09, 2015 | 3.702 | 3.702 | 3.670 | 3.686 | 7,462 | +0.02(+0.65%) |
Mar 06, 2015 | 3.670 | 3.694 | 3.568 | 3.662 | 13,353 | -0.07(-1.90%) |
Mar 05, 2015 | 3.576 | 3.741 | 3.576 | 3.733 | 10,277 | +0.16(+4.41%) |
Mar 04, 2015 | 3.568 | 3.584 | 3.544 | 3.576 | 14,982 | +0.05(+1.34%) |
Mar 03, 2015 | 3.544 | 3.544 | 3.529 | 3.529 | 1,052 | -0.02(-0.67%) |
Mar 02, 2015 | 3.560 | 3.749 | 3.450 | 3.552 | 28,018 | +0.01(+0.22%) |
Feb 27, 2015 | 3.442 | 3.544 | 3.442 | 3.544 | 2,465 | +0.01(+0.22%) |
Feb 26, 2015 | 3.434 | 3.536 | 3.434 | 3.536 | 16,162 | +0.08(+2.41%) |
Feb 25, 2015 | 3.521 | 3.521 | 3.426 | 3.453 | 33,143 | -0.07(-1.91%) |
Feb 24, 2015 | 3.450 | 3.521 | 3.450 | 3.521 | 7,126 | +0.06(+1.59%) |
Feb 23, 2015 | 3.497 | 3.536 | 3.410 | 3.466 | 12,149 | -0.01(-0.23%) |
Feb 20, 2015 | 3.489 | 3.536 | 3.403 | 3.473 | 27,699 | -0.02(-0.45%) |
Feb 19, 2015 | 3.576 | 3.576 | 3.458 | 3.489 | 26,980 | -0.06(-1.77%) |
Feb 18, 2015 | 3.529 | 3.584 | 3.387 | 3.552 | 44,705 | +0.02(+0.67%) |
Feb 17, 2015 | 3.536 | 3.584 | 3.379 | 3.529 | 11,421 | +0.00(+0.00%) |
Feb 13, 2015 | 3.497 | 3.529 | 3.529 | 3.529 | 10,664 | +0.09(+2.75%) |
Feb 12, 2015 | 3.434 | 3.497 | 3.403 | 3.434 | 23,367 | +0.00(+0.11%) |
Feb 11, 2015 | 3.410 | 3.521 | 3.363 | 3.430 | 23,281 | +0.03(+0.81%) |
Feb 10, 2015 | 3.458 | 3.513 | 3.363 | 3.403 | 25,458 | -0.06(-1.82%) |
Feb 09, 2015 | 3.418 | 3.529 | 3.403 | 3.466 | 11,554 | -0.04(-1.12%) |
Feb 06, 2015 | 3.583 | 3.583 | 3.505 | 3.505 | 916 | +0.06(+1.83%) |
Feb 05, 2015 | 3.497 | 3.536 | 3.418 | 3.442 | 7,013 | -0.05(-1.47%) |
Feb 04, 2015 | 3.584 | 3.584 | 3.466 | 3.493 | 12,563 | -0.02(-0.56%) |
Feb 03, 2015 | 3.513 | 3.513 | 3.513 | 3.513 | 151 | -0.02(-0.50%) |
Feb 02, 2015 | 3.489 | 3.584 | 3.447 | 3.531 | 18,018 | +0.06(+1.88%) |
Jan 30, 2015 | 3.427 | 3.584 | 3.411 | 3.466 | 16,757 | -0.06(-1.57%) |
Jan 29, 2015 | 3.513 | 3.529 | 3.513 | 3.521 | 2,163 | +0.04(+1.02%) |
Jan 28, 2015 | 3.411 | 3.529 | 3.411 | 3.485 | 8,793 | +0.02(+0.68%) |
Jan 27, 2015 | 3.481 | 3.521 | 3.462 | 3.462 | 1,049 | +0.04(+1.03%) |
Jan 26, 2015 | 3.481 | 3.529 | 3.403 | 3.426 | 20,234 | +0.00(+0.00%) |
Jan 23, 2015 | 3.497 | 3.560 | 3.426 | 3.426 | 5,334 | -0.09(-2.68%) |
Jan 22, 2015 | 3.363 | 3.536 | 3.340 | 3.521 | 11,261 | +0.06(+1.59%) |
Jan 21, 2015 | 3.355 | 3.473 | 3.355 | 3.466 | 18,050 | +0.05(+1.38%) |
Jan 20, 2015 | 3.426 | 3.580 | 3.355 | 3.418 | 39,091 | -0.03(-0.91%) |
Jan 16, 2015 | 3.423 | 3.497 | 3.395 | 3.450 | 6,877 | -0.07(-2.01%) |
Jan 15, 2015 | 3.371 | 3.536 | 3.355 | 3.521 | 33,810 | +0.12(+3.47%) |
Jan 14, 2015 | 3.426 | 3.529 | 3.400 | 3.403 | 31,420 | -0.06(-1.82%) |
Jan 13, 2015 | 3.458 | 3.466 | 3.379 | 3.466 | 12,848 | +0.04(+1.15%) |
Jan 12, 2015 | 3.450 | 3.483 | 3.426 | 3.426 | 32,798 | -0.06(-1.81%) |
Jan 09, 2015 | 3.466 | 3.489 | 3.450 | 3.489 | 6,439 | +0.02(+0.68%) |
Jan 08, 2015 | 3.489 | 3.489 | 3.426 | 3.466 | 12,899 | +0.00(+0.00%) |
Jan 07, 2015 | 3.544 | 3.544 | 3.466 | 3.466 | 14,393 | -0.07(-2.00%) |
Jan 06, 2015 | 3.442 | 3.544 | 3.435 | 3.536 | 5,990 | +0.07(+2.05%) |
Jan 05, 2015 | 3.584 | 3.584 | 3.426 | 3.466 | 30,911 | -0.02(-0.45%) |
Jan 02, 2015 | 3.568 | 3.568 | 3.284 | 3.481 | 144,708 | -0.05(-1.34%) |
Dec 31, 2014 | 3.489 | 3.529 | 3.529 | 3.529 | 8,506 | +0.01(+0.22%) |
Dec 30, 2014 | 3.489 | 3.544 | 3.489 | 3.521 | 14,123 | +0.02(+0.45%) |
Dec 29, 2014 | 3.544 | 3.544 | 3.505 | 3.505 | 23,139 | -0.03(-0.89%) |
Dec 26, 2014 | 3.544 | 3.544 | 3.521 | 3.536 | 10,374 | +0.02(+0.45%) |
Dec 24, 2014 | 3.489 | 3.521 | 3.521 | 3.521 | 19,171 | -0.02(-0.45%) |
Dec 23, 2014 | 3.505 | 3.544 | 3.442 | 3.536 | 35,465 | +0.04(+1.26%) |
Dec 22, 2014 | 3.497 | 3.521 | 3.403 | 3.492 | 51,001 | -0.04(-1.03%) |
Dec 19, 2014 | 3.544 | 3.544 | 3.404 | 3.529 | 26,038 | +0.02(+0.45%) |
Dec 18, 2014 | 3.473 | 3.544 | 3.473 | 3.513 | 12,337 | +0.09(+2.53%) |
Dec 17, 2014 | 3.411 | 3.458 | 3.411 | 3.426 | 9,004 | +0.02(+0.46%) |
Dec 16, 2014 | 3.450 | 3.450 | 3.371 | 3.410 | 46,452 | -0.02(-0.69%) |
Dec 15, 2014 | 3.410 | 3.508 | 3.347 | 3.434 | 34,309 | +0.07(+2.11%) |
Dec 12, 2014 | 3.308 | 3.456 | 3.308 | 3.363 | 27,424 | +0.01(+0.23%) |
Dec 11, 2014 | 3.316 | 3.426 | 3.284 | 3.355 | 10,489 | +0.06(+1.91%) |
Dec 10, 2014 | 3.316 | 3.316 | 3.292 | 3.292 | 4,662 | -0.01(-0.24%) |
Dec 09, 2014 | 3.214 | 3.347 | 3.214 | 3.300 | 6,232 | +0.02(+0.72%) |
Dec 08, 2014 | 3.387 | 3.466 | 3.277 | 3.277 | 30,581 | -0.09(-2.80%) |
Dec 05, 2014 | 3.403 | 3.408 | 3.316 | 3.371 | 84,318 | +0.06(+1.91%) |
Dec 04, 2014 | 3.208 | 3.410 | 3.208 | 3.308 | 40,036 | +0.04(+1.20%) |
Dec 03, 2014 | 3.253 | 3.403 | 3.253 | 3.269 | 29,906 | -0.04(-1.19%) |
Dec 02, 2014 | 3.253 | 3.324 | 3.253 | 3.308 | 36,637 | +0.02(+0.72%) |
Dec 01, 2014 | 3.277 | 3.308 | 3.198 | 3.284 | 31,132 | -0.03(-0.95%) |
Nov 28, 2014 | 3.355 | 3.355 | 3.304 | 3.316 | 6,080 | +0.01(+0.24%) |
Nov 26, 2014 | 3.292 | 3.308 | 3.308 | 3.308 | 46,341 | +0.02(+0.48%) |
Nov 25, 2014 | 3.379 | 3.426 | 3.292 | 3.292 | 58,739 | -0.06(-1.88%) |
Nov 24, 2014 | 3.229 | 3.418 | 3.229 | 3.355 | 118,426 | +0.09(+2.90%) |
Nov 21, 2014 | 3.245 | 3.261 | 3.208 | 3.261 | 76,282 | +0.06(+1.97%) |
Nov 20, 2014 | 3.279 | 3.308 | 3.198 | 3.198 | 31,650 | -0.07(-2.17%) |
Nov 19, 2014 | 3.178 | 3.269 | 3.178 | 3.269 | 22,605 | +0.04(+1.09%) |
Nov 18, 2014 | 3.253 | 3.253 | 3.166 | 3.234 | 16,001 | -0.01(-0.35%) |
Nov 17, 2014 | 3.269 | 3.292 | 3.232 | 3.245 | 15,815 | -0.02(-0.48%) |
Nov 14, 2014 | 3.300 | 3.300 | 3.210 | 3.261 | 14,830 | -0.02(-0.48%) |
Nov 13, 2014 | 3.277 | 3.284 | 3.277 | 3.277 | 9,633 | -0.02(-0.48%) |
Nov 12, 2014 | 3.269 | 3.292 | 3.268 | 3.292 | 24,582 | +0.02(+0.48%) |
Nov 11, 2014 | 3.308 | 3.308 | 3.261 | 3.277 | 21,400 | +0.01(+0.24%) |
Nov 10, 2014 | 3.269 | 3.308 | 3.253 | 3.269 | 36,099 | +0.01(+0.24%) |
Nov 07, 2014 | 3.261 | 3.276 | 3.209 | 3.261 | 10,579 | +0.01(+0.23%) |
Nov 06, 2014 | 3.283 | 3.283 | 3.253 | 3.253 | 13,310 | -0.05(-1.42%) |
Nov 05, 2014 | 3.300 | 3.308 | 3.253 | 3.300 | 33,340 | +0.03(+0.96%) |
Nov 04, 2014 | 3.308 | 3.308 | 3.245 | 3.269 | 43,929 | -0.02(-0.72%) |
Nov 03, 2014 | 3.190 | 3.324 | 3.190 | 3.292 | 169,829 | +0.09(+2.70%) |
Oct 31, 2014 | 3.166 | 3.213 | 3.151 | 3.206 | 61,578 | +0.06(+1.75%) |
Oct 30, 2014 | 3.048 | 3.174 | 3.040 | 3.151 | 153,021 | +0.13(+4.17%) |
Oct 29, 2014 | 2.954 | 3.088 | 2.599 | 3.025 | 215,531 | -0.03(-1.03%) |
Oct 28, 2014 | 3.103 | 3.111 | 3.048 | 3.056 | 11,704 | -0.02(-0.77%) |
Oct 27, 2014 | 3.111 | 3.111 | 3.048 | 3.080 | 81,857 | -0.03(-1.01%) |
Oct 24, 2014 | 3.127 | 3.143 | 3.095 | 3.111 | 71,526 | -0.01(-0.25%) |
Oct 23, 2014 | 3.127 | 3.143 | 3.103 | 3.119 | 6,357 | -0.01(-0.25%) |
Oct 22, 2014 | 3.151 | 3.182 | 3.088 | 3.127 | 43,135 | +0.00(+0.00%) |
Oct 21, 2014 | 3.127 | 3.190 | 3.119 | 3.127 | 106,451 | +0.00(+0.00%) |
Oct 20, 2014 | 3.135 | 3.143 | 3.088 | 3.127 | 60,708 | +0.00(+0.00%) |
Oct 17, 2014 | 3.072 | 3.182 | 3.072 | 3.127 | 311,282 | +0.02(+0.76%) |
Oct 16, 2014 | 3.056 | 3.135 | 3.056 | 3.103 | 9,909 | -0.01(-0.25%) |
Oct 15, 2014 | 3.119 | 3.151 | 3.072 | 3.111 | 109,719 | -0.03(-1.00%) |
Oct 14, 2014 | 3.080 | 3.151 | 3.080 | 3.143 | 62,807 | +0.04(+1.27%) |
Oct 13, 2014 | 3.119 | 3.166 | 3.080 | 3.103 | 107,851 | -0.02(-0.76%) |
Oct 10, 2014 | 3.081 | 3.143 | 3.072 | 3.127 | 100,699 | -0.02(-0.53%) |
Oct 09, 2014 | 3.190 | 3.206 | 3.143 | 3.143 | 256,407 | -0.05(-1.46%) |
Oct 08, 2014 | 3.119 | 3.190 | 3.111 | 3.190 | 130,397 | +0.04(+1.25%) |
Oct 07, 2014 | 3.111 | 3.182 | 3.111 | 3.151 | 62,175 | -0.02(-0.50%) |
Oct 06, 2014 | 3.080 | 3.166 | 3.080 | 3.166 | 98,087 | +0.04(+1.26%) |
Oct 03, 2014 | 3.088 | 3.135 | 3.088 | 3.127 | 22,927 | +0.05(+1.53%) |
Oct 02, 2014 | 3.032 | 3.111 | 3.032 | 3.080 | 80,024 | +0.02(+0.77%) |
Oct 01, 2014 | 3.111 | 3.122 | 3.056 | 3.056 | 20,108 | -0.09(-2.76%) |
Sep 30, 2014 | 3.150 | 3.151 | 3.040 | 3.143 | 109,296 | +0.01(+0.25%) |
Sep 29, 2014 | 3.119 | 3.221 | 3.032 | 3.135 | 102,910 | +0.06(+2.05%) |
Sep 26, 2014 | 3.001 | 3.095 | 2.979 | 3.072 | 820,289 | +0.02(+0.65%) |
Sep 25, 2014 | 3.056 | 3.056 | 3.017 | 3.052 | 3,904 | -0.01(-0.39%) |
Sep 24, 2014 | 3.009 | 3.095 | 3.009 | 3.064 | 28,052 | +0.03(+1.04%) |
Sep 23, 2014 | 3.064 | 3.072 | 3.002 | 3.032 | 25,136 | -0.01(-0.26%) |
Sep 22, 2014 | 3.072 | 3.080 | 3.032 | 3.040 | 50,356 | -0.01(-0.26%) |
Sep 19, 2014 | 3.040 | 3.080 | 3.001 | 3.048 | 101,781 | +0.00(+0.16%) |
Sep 18, 2014 | 3.064 | 3.072 | 3.025 | 3.043 | 20,808 | -0.01(-0.41%) |
Sep 17, 2014 | 3.040 | 3.064 | 2.969 | 3.056 | 14,376 | +0.05(+1.57%) |
Sep 16, 2014 | 3.001 | 3.017 | 2.985 | 3.009 | 14,746 | +0.03(+1.06%) |
Sep 15, 2014 | 3.048 | 3.048 | 2.969 | 2.977 | 36,779 | -0.06(-2.07%) |
Sep 12, 2014 | 3.072 | 3.072 | 2.993 | 3.040 | 37,955 | +0.01(+0.26%) |
Sep 11, 2014 | 3.072 | 3.080 | 3.032 | 3.032 | 93,380 | -0.02(-0.52%) |
Sep 10, 2014 | 3.048 | 3.064 | 2.993 | 3.048 | 3,651 | +0.02(+0.65%) |
Sep 09, 2014 | 3.017 | 3.072 | 2.977 | 3.028 | 21,686 | -0.04(-1.41%) |
Sep 08, 2014 | 3.001 | 3.072 | 3.001 | 3.072 | 33,261 | +0.05(+1.56%) |
Sep 05, 2014 | 3.017 | 3.025 | 3.009 | 3.025 | 3,643 | +0.01(+0.26%) |
Sep 04, 2014 | 3.017 | 3.025 | 3.009 | 3.017 | 9,522 | +0.00(+0.00%) |
Sep 03, 2014 | 3.025 | 3.025 | 2.993 | 3.017 | 5,124 | +0.02(+0.52%) |
Sep 02, 2014 | 3.025 | 3.025 | 2.985 | 3.001 | 17,383 | -0.02(-0.78%) |
Aug 29, 2014 | 2.985 | 3.025 | 3.025 | 3.025 | 40,374 | +0.03(+1.05%) |
Aug 28, 2014 | 2.993 | 3.001 | 2.977 | 2.993 | 6,720 | +0.02(+0.80%) |
Aug 27, 2014 | 2.969 | 2.985 | 2.954 | 2.969 | 28,199 | -0.01(-0.26%) |
Aug 26, 2014 | 2.985 | 2.985 | 2.977 | 2.977 | 4,966 | +0.03(+0.93%) |
Aug 25, 2014 | 2.934 | 2.961 | 2.934 | 2.950 | 14,450 | -0.01(-0.40%) |
Aug 22, 2014 | 2.938 | 2.985 | 2.938 | 2.961 | 17,232 | +0.00(+0.00%) |
Aug 21, 2014 | 2.892 | 2.954 | 2.883 | 2.961 | 29,989 | +0.03(+1.08%) |
Aug 20, 2014 | 2.922 | 2.954 | 2.914 | 2.930 | 114,623 | -0.02(-0.53%) |
Aug 19, 2014 | 2.914 | 2.961 | 2.914 | 2.946 | 32,755 | +0.02(+0.54%) |
Aug 18, 2014 | 2.922 | 2.954 | 2.906 | 2.930 | 30,568 | -0.02(-0.53%) |
Aug 15, 2014 | 2.922 | 2.946 | 2.906 | 2.946 | 23,003 | +0.02(+0.54%) |
Aug 14, 2014 | 2.898 | 2.954 | 2.898 | 2.930 | 8,468 | -0.01(-0.27%) |
Aug 13, 2014 | 2.951 | 2.954 | 2.951 | 2.938 | 490 | -0.02(-0.53%) |
Aug 12, 2014 | 2.976 | 2.976 | 2.922 | 2.954 | 10,559 | -0.03(-1.06%) |
Aug 11, 2014 | 2.977 | 2.985 | 2.938 | 2.985 | 23,865 | +0.01(+0.26%) |
Aug 08, 2014 | 2.883 | 3.009 | 2.883 | 2.977 | 39,149 | +0.09(+3.00%) |
Aug 07, 2014 | 2.898 | 2.915 | 2.835 | 2.891 | 121,932 | -0.04(-1.34%) |
Aug 06, 2014 | 2.859 | 2.954 | 2.859 | 2.930 | 30,612 | +0.04(+1.36%) |
Aug 05, 2014 | 2.922 | 2.961 | 2.851 | 2.891 | 133,517 | -0.06(-1.87%) |
Aug 04, 2014 | 2.993 | 3.017 | 2.898 | 2.946 | 74,204 | -0.08(-2.60%) |
Aug 01, 2014 | 2.961 | 3.040 | 2.961 | 3.025 | 25,039 | +0.02(+0.52%) |
Jul 31, 2014 | 2.986 | 3.064 | 2.985 | 3.009 | 14,171 | -0.04(-1.36%) |
Jul 30, 2014 | 2.977 | 3.072 | 2.977 | 3.050 | 28,929 | +0.05(+1.64%) |
Jul 29, 2014 | 3.001 | 3.040 | 2.977 | 3.001 | 54,149 | -0.02(-0.63%) |
Jul 28, 2014 | 3.025 | 3.032 | 2.977 | 3.020 | 28,340 | -0.00(-0.16%) |
Jul 25, 2014 | 3.040 | 3.056 | 2.969 | 3.025 | 25,878 | +0.02(+0.52%) |
Jul 24, 2014 | 3.072 | 3.072 | 2.962 | 3.009 | 27,391 | +0.01(+0.26%) |
Jul 23, 2014 | 3.032 | 3.040 | 2.961 | 3.001 | 45,720 | -0.04(-1.30%) |
Jul 22, 2014 | 3.072 | 3.072 | 3.032 | 3.040 | 10,779 | +0.02(+0.78%) |
Jul 21, 2014 | 3.048 | 3.072 | 2.993 | 3.017 | 74,216 | -0.01(-0.26%) |
Jul 18, 2014 | 3.064 | 3.064 | 3.017 | 3.025 | 24,172 | -0.05(-1.54%) |
Jul 17, 2014 | 3.088 | 3.088 | 3.040 | 3.072 | 15,323 | -0.02(-0.51%) |
Jul 16, 2014 | 3.119 | 3.119 | 3.072 | 3.088 | 12,301 | +0.02(+0.51%) |
Jul 15, 2014 | 3.080 | 3.103 | 3.067 | 3.072 | 4,979 | -0.00(-0.13%) |
Jul 14, 2014 | 3.056 | 3.119 | 3.040 | 3.076 | 6,087 | +0.04(+1.43%) |
Jul 11, 2014 | 3.072 | 3.110 | 2.993 | 3.032 | 56,663 | -0.08(-2.53%) |
Jul 10, 2014 | 3.040 | 3.111 | 3.032 | 3.111 | 24,557 | +0.03(+1.02%) |
Jul 09, 2014 | 3.095 | 3.095 | 3.040 | 3.080 | 6,186 | +0.01(+0.18%) |
Jul 08, 2014 | 3.072 | 3.119 | 3.032 | 3.074 | 47,204 | -0.02(-0.69%) |
Jul 07, 2014 | 3.143 | 3.151 | 3.072 | 3.095 | 21,913 | -0.02(-0.51%) |
Jul 03, 2014 | 3.119 | 3.111 | 3.111 | 3.111 | 6,982 | +0.02(+0.77%) |
Jul 02, 2014 | 3.111 | 3.151 | 3.080 | 3.088 | 47,458 | -0.05(-1.51%) |