Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.830 | 3.860 | 3.760 | 3.790 | 3,088,125 | -0.06(-1.56%) |
Jun 29, 2015 | 3.850 | 3.870 | 3.850 | 3.850 | 2,651,643 | -0.03(-0.77%) |
Jun 26, 2015 | 3.890 | 3.930 | 3.850 | 3.880 | 3,396,055 | -0.03(-0.77%) |
Jun 25, 2015 | 3.970 | 3.970 | 3.870 | 3.910 | 2,680,252 | -0.06(-1.51%) |
Jun 24, 2015 | 3.980 | 3.980 | 3.900 | 3.970 | 3,512,273 | +0.00(+0.00%) |
Jun 23, 2015 | 3.980 | 3.995 | 3.950 | 3.970 | 3,082,751 | -0.02(-0.50%) |
Jun 22, 2015 | 4.020 | 4.040 | 3.970 | 3.990 | 2,740,280 | +0.00(+0.00%) |
Jun 19, 2015 | 3.950 | 4.000 | 3.890 | 3.990 | 3,545,286 | +0.01(+0.25%) |
Jun 18, 2015 | 4.020 | 4.050 | 3.890 | 3.980 | 5,020,886 | +0.00(+0.00%) |
Jun 17, 2015 | 4.050 | 4.050 | 3.930 | 3.980 | 6,183,312 | -0.05(-1.24%) |
Jun 16, 2015 | 4.130 | 4.150 | 4.030 | 4.030 | 5,604,189 | -0.11(-2.66%) |
Jun 15, 2015 | 4.120 | 4.190 | 4.070 | 4.140 | 3,225,937 | -0.02(-0.48%) |
Jun 12, 2015 | 4.250 | 4.270 | 4.160 | 4.160 | 6,625,304 | -0.13(-3.03%) |
Jun 11, 2015 | 4.300 | 4.310 | 4.250 | 4.290 | 1,430,462 | -0.03(-0.69%) |
Jun 10, 2015 | 4.340 | 4.345 | 4.270 | 4.320 | 3,820,401 | +0.03(+0.70%) |
Jun 09, 2015 | 4.370 | 4.400 | 4.280 | 4.290 | 2,517,195 | -0.04(-0.92%) |
Jun 08, 2015 | 4.380 | 4.400 | 4.285 | 4.330 | 2,187,921 | -0.05(-1.14%) |
Jun 05, 2015 | 4.320 | 4.420 | 4.320 | 4.380 | 2,092,387 | +0.00(+0.00%) |
Jun 04, 2015 | 4.310 | 4.380 | 4.270 | 4.380 | 2,761,077 | -0.03(-0.68%) |
Jun 03, 2015 | 4.370 | 4.430 | 4.360 | 4.410 | 2,435,943 | -0.01(-0.23%) |
Jun 02, 2015 | 4.370 | 4.420 | 4.330 | 4.420 | 3,420,023 | +0.06(+1.38%) |
Jun 01, 2015 | 4.400 | 4.420 | 4.330 | 4.360 | 3,845,598 | -0.04(-0.91%) |
May 29, 2015 | 4.270 | 4.420 | 4.270 | 4.400 | 5,294,961 | +0.08(+1.85%) |
May 28, 2015 | 4.390 | 4.400 | 4.235 | 4.320 | 2,971,641 | -0.08(-1.82%) |
May 27, 2015 | 4.410 | 4.410 | 4.325 | 4.400 | 2,691,482 | +0.00(+0.00%) |
May 26, 2015 | 4.410 | 4.440 | 4.350 | 4.400 | 3,535,987 | -0.01(-0.23%) |
May 22, 2015 | 4.400 | 4.410 | 4.410 | 4.410 | 2,265,000 | -0.02(-0.45%) |
May 21, 2015 | 4.600 | 4.600 | 4.400 | 4.430 | 2,765,145 | -0.07(-1.56%) |
May 20, 2015 | 4.670 | 4.700 | 4.450 | 4.500 | 4,571,780 | -0.01(-0.22%) |
May 19, 2015 | 4.710 | 4.740 | 4.420 | 4.510 | 18,780,284 | +0.15(+3.44%) |
May 18, 2015 | 4.300 | 4.370 | 4.290 | 4.360 | 2,220,142 | +0.02(+0.46%) |
May 15, 2015 | 4.370 | 4.370 | 4.260 | 4.340 | 4,934,122 | +0.02(+0.46%) |
May 14, 2015 | 4.350 | 4.380 | 4.320 | 4.320 | 2,881,000 | +0.01(+0.23%) |
May 13, 2015 | 4.290 | 4.370 | 4.270 | 4.310 | 4,562,070 | +0.03(+0.70%) |
May 12, 2015 | 4.350 | 4.350 | 4.240 | 4.280 | 3,263,886 | +0.03(+0.71%) |
May 11, 2015 | 4.300 | 4.320 | 4.210 | 4.250 | 4,340,761 | -0.05(-1.16%) |
May 08, 2015 | 4.330 | 4.350 | 4.280 | 4.300 | 3,935,285 | +0.00(+0.00%) |
May 07, 2015 | 4.370 | 4.370 | 4.210 | 4.300 | 3,100,682 | -0.05(-1.15%) |
May 06, 2015 | 4.440 | 4.440 | 4.240 | 4.350 | 6,201,530 | -0.04(-0.91%) |
May 05, 2015 | 4.420 | 4.460 | 4.320 | 4.390 | 7,318,607 | +0.08(+1.86%) |
May 04, 2015 | 4.260 | 4.380 | 4.240 | 4.310 | 5,293,633 | +0.07(+1.65%) |
May 01, 2015 | 4.190 | 4.260 | 4.170 | 4.240 | 5,546,476 | +0.08(+1.92%) |
Apr 30, 2015 | 4.220 | 4.280 | 4.160 | 4.160 | 6,802,524 | -0.06(-1.42%) |
Apr 29, 2015 | 4.230 | 4.300 | 4.210 | 4.220 | 5,820,141 | +0.01(+0.24%) |
Apr 28, 2015 | 4.190 | 4.270 | 4.180 | 4.210 | 5,803,529 | +0.02(+0.48%) |
Apr 27, 2015 | 4.050 | 4.250 | 4.000 | 4.190 | 8,635,317 | +0.15(+3.71%) |
Apr 24, 2015 | 3.870 | 4.060 | 3.850 | 4.040 | 5,615,343 | +0.18(+4.66%) |
Apr 23, 2015 | 3.850 | 3.900 | 3.830 | 3.860 | 4,110,748 | -0.04(-1.03%) |
Apr 22, 2015 | 3.870 | 3.950 | 3.855 | 3.900 | 2,263,468 | -0.01(-0.26%) |
Apr 21, 2015 | 3.960 | 3.980 | 3.840 | 3.910 | 3,455,673 | -0.08(-2.01%) |
Apr 20, 2015 | 4.000 | 4.060 | 3.965 | 3.990 | 1,635,745 | -0.03(-0.75%) |
Apr 17, 2015 | 4.040 | 4.060 | 3.950 | 4.020 | 2,858,258 | -0.03(-0.74%) |
Apr 16, 2015 | 4.150 | 4.160 | 3.930 | 4.050 | 6,007,154 | -0.06(-1.46%) |
Apr 15, 2015 | 3.930 | 4.110 | 3.930 | 4.110 | 12,905,060 | +0.18(+4.58%) |
Apr 14, 2015 | 3.770 | 3.930 | 3.760 | 3.930 | 8,559,534 | +0.14(+3.69%) |
Apr 13, 2015 | 3.780 | 3.800 | 3.735 | 3.790 | 1,377,058 | +0.00(+0.00%) |
Apr 10, 2015 | 3.740 | 3.810 | 3.675 | 3.790 | 3,778,309 | +0.06(+1.61%) |
Apr 09, 2015 | 3.580 | 3.740 | 3.570 | 3.730 | 7,499,060 | +0.13(+3.61%) |
Apr 08, 2015 | 3.630 | 3.700 | 3.550 | 3.600 | 2,613,865 | +0.05(+1.41%) |
Apr 07, 2015 | 3.640 | 3.680 | 3.500 | 3.550 | 4,779,590 | -0.05(-1.39%) |
Apr 06, 2015 | 3.400 | 3.600 | 3.390 | 3.600 | 10,548,010 | +0.36(+11.11%) |
Apr 02, 2015 | 3.140 | 3.240 | 3.240 | 3.240 | 1,965,900 | +0.04(+1.25%) |
Apr 01, 2015 | 3.110 | 3.220 | 3.090 | 3.200 | 2,446,723 | +0.08(+2.56%) |
Mar 31, 2015 | 2.950 | 3.170 | 2.950 | 3.120 | 4,281,015 | +0.13(+4.35%) |
Mar 30, 2015 | 3.010 | 3.030 | 2.950 | 2.990 | 1,612,004 | -0.03(-0.99%) |
Mar 27, 2015 | 3.010 | 3.050 | 2.930 | 3.020 | 1,942,247 | +0.01(+0.33%) |
Mar 26, 2015 | 2.960 | 3.030 | 2.900 | 3.010 | 1,881,008 | +0.06(+2.03%) |
Mar 25, 2015 | 3.120 | 3.140 | 2.880 | 2.950 | 3,786,359 | -0.13(-4.22%) |
Mar 24, 2015 | 2.970 | 3.100 | 2.950 | 3.080 | 3,868,387 | +0.11(+3.70%) |
Mar 23, 2015 | 3.000 | 3.030 | 2.950 | 2.970 | 2,075,154 | -0.02(-0.67%) |
Mar 20, 2015 | 2.950 | 3.050 | 2.950 | 2.990 | 1,451,206 | +0.04(+1.36%) |
Mar 19, 2015 | 3.010 | 3.020 | 2.950 | 2.950 | 2,117,704 | -0.10(-3.28%) |
Mar 18, 2015 | 3.020 | 3.050 | 2.970 | 3.050 | 1,065,890 | +0.02(+0.66%) |
Mar 17, 2015 | 3.010 | 3.075 | 2.950 | 3.030 | 1,840,818 | +0.01(+0.33%) |
Mar 16, 2015 | 3.090 | 3.100 | 2.990 | 3.020 | 1,937,446 | -0.08(-2.58%) |
Mar 13, 2015 | 3.090 | 3.130 | 3.020 | 3.100 | 1,494,106 | -0.03(-0.96%) |
Mar 12, 2015 | 3.050 | 3.130 | 3.010 | 3.130 | 1,259,990 | +0.08(+2.62%) |
Mar 11, 2015 | 3.090 | 3.090 | 2.995 | 3.050 | 2,079,710 | -0.03(-0.97%) |
Mar 10, 2015 | 3.100 | 3.180 | 3.070 | 3.080 | 1,836,998 | -0.07(-2.22%) |
Mar 09, 2015 | 3.110 | 3.160 | 3.100 | 3.150 | 1,933,996 | +0.02(+0.64%) |
Mar 06, 2015 | 3.100 | 3.165 | 3.080 | 3.130 | 1,669,631 | +0.00(+0.00%) |
Mar 05, 2015 | 3.100 | 3.280 | 3.100 | 3.130 | 2,572,266 | +0.03(+0.97%) |
Mar 04, 2015 | 3.090 | 3.145 | 3.090 | 3.100 | 1,433,348 | +0.01(+0.32%) |
Mar 03, 2015 | 3.090 | 3.150 | 3.070 | 3.090 | 1,188,967 | -0.02(-0.64%) |
Mar 02, 2015 | 3.120 | 3.150 | 3.040 | 3.110 | 987,778 | -0.03(-0.96%) |
Feb 27, 2015 | 3.120 | 3.240 | 3.120 | 3.140 | 1,797,912 | +0.03(+0.96%) |
Feb 26, 2015 | 3.040 | 3.220 | 3.030 | 3.110 | 1,795,539 | +0.06(+1.97%) |
Feb 25, 2015 | 3.060 | 3.090 | 3.060 | 3.050 | 764,608 | +0.02(+0.66%) |
Feb 24, 2015 | 2.960 | 3.150 | 2.960 | 3.030 | 2,364,103 | +0.06(+2.02%) |
Feb 23, 2015 | 3.050 | 3.060 | 2.970 | 2.970 | 1,540,999 | -0.07(-2.30%) |
Feb 20, 2015 | 3.100 | 3.110 | 3.040 | 3.040 | 1,029,566 | -0.05(-1.62%) |
Feb 19, 2015 | 3.030 | 3.130 | 3.030 | 3.090 | 1,514,758 | +0.01(+0.32%) |
Feb 18, 2015 | 3.090 | 3.140 | 3.060 | 3.080 | 2,923,846 | -0.02(-0.65%) |
Feb 17, 2015 | 3.050 | 3.130 | 3.030 | 3.100 | 2,970,327 | +0.04(+1.31%) |
Feb 13, 2015 | 3.100 | 3.060 | 3.060 | 3.060 | 1,522,200 | +0.00(+0.00%) |
Feb 12, 2015 | 3.070 | 3.120 | 3.020 | 3.060 | 1,390,053 | +0.05(+1.66%) |
Feb 11, 2015 | 3.040 | 3.040 | 2.900 | 3.010 | 1,674,424 | -0.02(-0.66%) |
Feb 10, 2015 | 3.100 | 3.100 | 3.000 | 3.030 | 2,675,918 | -0.08(-2.57%) |
Feb 09, 2015 | 3.050 | 3.120 | 3.020 | 3.110 | 4,129,053 | +0.05(+1.63%) |
Feb 06, 2015 | 3.100 | 3.130 | 3.050 | 3.060 | 3,123,327 | -0.07(-2.24%) |
Feb 05, 2015 | 3.050 | 3.165 | 3.040 | 3.130 | 3,589,918 | +0.05(+1.62%) |
Feb 04, 2015 | 3.270 | 3.270 | 3.020 | 3.080 | 4,455,773 | -0.15(-4.64%) |
Feb 03, 2015 | 3.030 | 3.250 | 3.030 | 3.230 | 6,322,266 | +0.19(+6.25%) |
Feb 02, 2015 | 2.940 | 3.080 | 2.850 | 3.040 | 2,987,080 | +0.16(+5.56%) |
Jan 30, 2015 | 2.770 | 2.905 | 2.760 | 2.880 | 3,323,315 | +0.05(+1.77%) |
Jan 29, 2015 | 2.820 | 2.850 | 2.740 | 2.830 | 4,113,132 | -0.04(-1.39%) |
Jan 28, 2015 | 3.000 | 3.025 | 2.840 | 2.870 | 2,476,716 | -0.14(-4.65%) |
Jan 27, 2015 | 2.850 | 3.025 | 2.750 | 3.010 | 2,989,499 | +0.19(+6.74%) |
Jan 26, 2015 | 2.800 | 2.860 | 2.770 | 2.820 | 2,449,453 | +0.02(+0.71%) |
Jan 23, 2015 | 2.910 | 2.910 | 2.770 | 2.800 | 1,393,319 | -0.08(-2.78%) |
Jan 22, 2015 | 2.900 | 2.900 | 2.825 | 2.880 | 1,790,306 | +0.00(+0.00%) |
Jan 21, 2015 | 2.960 | 2.960 | 2.835 | 2.880 | 1,414,796 | -0.06(-2.04%) |
Jan 20, 2015 | 2.870 | 2.950 | 2.770 | 2.940 | 2,786,131 | +0.21(+7.69%) |
Jan 16, 2015 | 2.690 | 2.750 | 2.680 | 2.730 | 3,430,421 | +0.03(+1.11%) |
Jan 15, 2015 | 2.740 | 2.800 | 2.680 | 2.700 | 2,420,608 | -0.01(-0.37%) |
Jan 14, 2015 | 2.690 | 2.770 | 2.650 | 2.710 | 3,892,304 | -0.07(-2.52%) |
Jan 13, 2015 | 2.970 | 2.970 | 2.770 | 2.780 | 5,574,461 | -0.17(-5.76%) |
Jan 12, 2015 | 2.960 | 2.990 | 2.880 | 2.950 | 2,078,335 | -0.05(-1.67%) |
Jan 09, 2015 | 3.040 | 3.050 | 2.960 | 3.000 | 1,602,084 | -0.02(-0.66%) |
Jan 08, 2015 | 3.050 | 3.060 | 2.965 | 3.020 | 3,764,950 | +0.00(+0.00%) |
Jan 07, 2015 | 3.140 | 3.140 | 3.010 | 3.020 | 2,980,213 | -0.07(-2.27%) |
Jan 06, 2015 | 3.180 | 3.200 | 3.070 | 3.090 | 1,548,298 | -0.10(-3.13%) |
Jan 05, 2015 | 3.250 | 3.280 | 3.140 | 3.190 | 2,218,581 | -0.08(-2.45%) |
Jan 02, 2015 | 3.120 | 3.320 | 3.100 | 3.270 | 4,227,766 | +0.17(+5.48%) |
Dec 31, 2014 | 2.980 | 3.100 | 3.100 | 3.100 | 2,517,000 | +0.09(+2.99%) |
Dec 30, 2014 | 2.950 | 3.070 | 2.920 | 3.010 | 2,730,074 | +0.06(+2.03%) |
Dec 29, 2014 | 2.970 | 3.020 | 2.930 | 2.950 | 3,100,111 | -0.09(-2.96%) |
Dec 26, 2014 | 2.930 | 3.040 | 2.930 | 3.040 | 872,529 | +0.13(+4.47%) |
Dec 24, 2014 | 2.910 | 2.910 | 2.910 | 2.910 | 1,238,100 | +0.00(+0.00%) |
Dec 23, 2014 | 2.820 | 2.950 | 2.820 | 2.910 | 1,589,206 | +0.04(+1.39%) |
Dec 22, 2014 | 2.870 | 2.910 | 2.805 | 2.870 | 2,075,634 | +0.01(+0.35%) |
Dec 19, 2014 | 2.900 | 2.990 | 2.800 | 2.860 | 4,007,851 | +0.02(+0.70%) |
Dec 18, 2014 | 2.900 | 3.000 | 2.805 | 2.840 | 4,138,690 | -0.04(-1.39%) |
Dec 17, 2014 | 2.800 | 2.940 | 2.800 | 2.880 | 3,532,443 | +0.08(+2.86%) |
Dec 16, 2014 | 2.830 | 2.900 | 2.800 | 2.800 | 2,004,009 | -0.01(-0.36%) |
Dec 15, 2014 | 3.030 | 3.040 | 2.750 | 2.810 | 4,098,681 | -0.21(-6.95%) |
Dec 12, 2014 | 3.080 | 3.090 | 3.000 | 3.020 | 3,267,953 | -0.09(-2.89%) |
Dec 11, 2014 | 3.090 | 3.170 | 3.040 | 3.110 | 2,526,047 | +0.03(+0.97%) |
Dec 10, 2014 | 3.070 | 3.120 | 3.020 | 3.080 | 2,385,282 | +0.00(+0.00%) |
Dec 09, 2014 | 3.050 | 3.150 | 3.030 | 3.080 | 2,299,569 | +0.06(+1.99%) |
Dec 08, 2014 | 3.130 | 3.150 | 3.000 | 3.020 | 3,391,665 | -0.09(-2.89%) |
Dec 05, 2014 | 3.180 | 3.180 | 3.100 | 3.110 | 3,026,198 | -0.03(-0.96%) |
Dec 04, 2014 | 3.160 | 3.230 | 3.110 | 3.140 | 2,779,412 | -0.02(-0.63%) |
Dec 03, 2014 | 3.270 | 3.300 | 3.100 | 3.160 | 2,837,654 | -0.10(-3.07%) |
Dec 02, 2014 | 3.110 | 3.320 | 3.100 | 3.260 | 3,155,008 | +0.15(+4.82%) |
Dec 01, 2014 | 3.260 | 3.300 | 3.110 | 3.110 | 5,650,023 | -0.15(-4.60%) |
Nov 28, 2014 | 3.420 | 3.420 | 3.250 | 3.260 | 2,156,526 | -0.20(-5.78%) |
Nov 26, 2014 | 3.580 | 3.460 | 3.460 | 3.460 | 3,614,600 | -0.11(-3.08%) |
Nov 25, 2014 | 3.480 | 3.600 | 3.480 | 3.570 | 4,432,436 | +0.09(+2.59%) |
Nov 24, 2014 | 3.590 | 3.640 | 3.480 | 3.480 | 3,792,754 | -0.11(-3.06%) |
Nov 21, 2014 | 3.530 | 3.650 | 3.480 | 3.590 | 4,083,809 | +0.12(+3.46%) |
Nov 20, 2014 | 3.500 | 3.580 | 3.460 | 3.470 | 2,341,824 | -0.06(-1.70%) |
Nov 19, 2014 | 3.530 | 3.600 | 3.480 | 3.530 | 3,581,832 | -0.04(-1.12%) |
Nov 18, 2014 | 3.570 | 3.590 | 3.520 | 3.570 | 2,109,157 | +0.02(+0.56%) |
Nov 17, 2014 | 3.590 | 3.590 | 3.540 | 3.550 | 6,318,363 | -0.04(-1.11%) |
Nov 14, 2014 | 3.470 | 3.615 | 3.400 | 3.590 | 4,232,756 | +0.03(+0.84%) |
Nov 13, 2014 | 3.560 | 3.610 | 3.510 | 3.560 | 2,268,516 | +0.00(+0.00%) |
Nov 12, 2014 | 3.380 | 3.590 | 3.380 | 3.560 | 4,362,939 | +0.19(+5.64%) |
Nov 11, 2014 | 3.280 | 3.390 | 3.190 | 3.370 | 1,497,870 | +0.12(+3.69%) |
Nov 10, 2014 | 3.290 | 3.330 | 3.150 | 3.250 | 3,255,419 | +0.07(+2.20%) |
Nov 07, 2014 | 3.010 | 3.200 | 3.000 | 3.180 | 10,021,151 | +0.20(+6.71%) |
Nov 06, 2014 | 3.150 | 3.150 | 2.930 | 2.980 | 11,044,938 | -0.17(-5.40%) |
Nov 05, 2014 | 3.230 | 3.240 | 3.090 | 3.150 | 3,060,430 | -0.11(-3.37%) |
Nov 04, 2014 | 3.400 | 3.410 | 3.130 | 3.260 | 2,023,451 | -0.13(-3.83%) |
Nov 03, 2014 | 3.340 | 3.500 | 3.300 | 3.390 | 4,239,119 | +0.04(+1.19%) |
Oct 31, 2014 | 3.130 | 3.350 | 3.110 | 3.350 | 6,953,821 | +0.21(+6.69%) |
Oct 30, 2014 | 3.080 | 3.180 | 3.080 | 3.140 | 2,714,432 | +0.03(+0.96%) |
Oct 29, 2014 | 3.220 | 3.230 | 3.080 | 3.110 | 3,764,317 | -0.06(-1.89%) |
Oct 28, 2014 | 3.110 | 3.195 | 3.100 | 3.170 | 3,722,666 | +0.07(+2.26%) |
Oct 27, 2014 | 3.150 | 3.120 | 3.120 | 3.100 | 1,802,062 | -0.02(-0.64%) |
Oct 24, 2014 | 3.200 | 3.220 | 3.030 | 3.120 | 4,456,127 | -0.06(-1.89%) |
Oct 23, 2014 | 3.200 | 3.266 | 3.170 | 3.180 | 2,331,711 | -0.02(-0.63%) |
Oct 22, 2014 | 3.290 | 3.300 | 3.180 | 3.200 | 3,259,970 | -0.09(-2.74%) |
Oct 21, 2014 | 3.320 | 3.330 | 3.221 | 3.290 | 3,403,160 | +0.02(+0.61%) |
Oct 20, 2014 | 3.360 | 3.390 | 3.270 | 3.270 | 2,522,742 | -0.04(-1.21%) |
Oct 17, 2014 | 3.350 | 3.370 | 3.250 | 3.310 | 3,128,575 | +0.02(+0.61%) |
Oct 16, 2014 | 3.240 | 3.330 | 3.240 | 3.290 | 3,157,652 | +0.00(+0.00%) |
Oct 15, 2014 | 3.410 | 3.440 | 3.230 | 3.290 | 4,179,876 | -0.18(-5.19%) |
Oct 14, 2014 | 3.550 | 3.580 | 3.460 | 3.470 | 2,259,096 | +0.00(+0.00%) |
Oct 13, 2014 | 3.620 | 3.682 | 3.440 | 3.470 | 3,975,762 | -0.15(-4.14%) |
Oct 10, 2014 | 3.650 | 3.710 | 3.591 | 3.620 | 2,545,472 | -0.06(-1.63%) |
Oct 09, 2014 | 3.840 | 3.850 | 3.640 | 3.680 | 1,541,271 | -0.15(-3.92%) |
Oct 08, 2014 | 3.640 | 3.840 | 3.630 | 3.830 | 3,586,582 | +0.18(+4.93%) |
Oct 07, 2014 | 3.730 | 3.740 | 3.590 | 3.650 | 7,273,213 | -0.07(-1.88%) |
Oct 06, 2014 | 3.700 | 3.800 | 3.670 | 3.720 | 2,944,995 | +0.02(+0.54%) |
Oct 03, 2014 | 3.690 | 3.810 | 3.660 | 3.700 | 3,393,108 | -0.05(-1.33%) |
Oct 02, 2014 | 3.640 | 3.780 | 3.600 | 3.750 | 3,491,612 | +0.06(+1.63%) |
Oct 01, 2014 | 3.750 | 3.780 | 3.690 | 3.690 | 2,280,069 | -0.05(-1.34%) |
Sep 30, 2014 | 3.780 | 3.820 | 3.640 | 3.740 | 4,062,623 | -0.02(-0.53%) |
Sep 29, 2014 | 3.790 | 3.850 | 3.730 | 3.760 | 2,141,358 | -0.07(-1.83%) |
Sep 26, 2014 | 3.680 | 3.830 | 3.660 | 3.830 | 4,131,388 | +0.16(+4.36%) |
Sep 25, 2014 | 3.650 | 3.670 | 3.610 | 3.670 | 2,411,432 | -0.01(-0.27%) |
Sep 24, 2014 | 3.630 | 3.715 | 3.630 | 3.680 | 3,153,333 | +0.06(+1.66%) |
Sep 23, 2014 | 3.660 | 3.720 | 3.620 | 3.620 | 4,771,813 | -0.11(-2.95%) |
Sep 22, 2014 | 3.890 | 3.900 | 3.730 | 3.730 | 5,067,143 | -0.14(-3.62%) |
Sep 19, 2014 | 3.940 | 4.050 | 3.860 | 3.870 | 7,438,910 | -0.07(-1.78%) |
Sep 18, 2014 | 3.930 | 3.980 | 3.841 | 3.940 | 3,808,982 | +0.00(+0.00%) |
Sep 17, 2014 | 3.970 | 4.000 | 3.910 | 3.940 | 4,957,482 | -0.03(-0.76%) |
Sep 16, 2014 | 3.980 | 4.030 | 3.840 | 3.970 | 6,813,632 | -0.02(-0.50%) |
Sep 15, 2014 | 3.970 | 4.110 | 3.940 | 3.990 | 13,333,791 | +0.04(+1.01%) |
Sep 12, 2014 | 3.840 | 3.970 | 3.805 | 3.950 | 6,167,164 | +0.15(+3.95%) |
Sep 11, 2014 | 3.580 | 3.810 | 3.570 | 3.800 | 10,962,217 | +0.27(+7.65%) |
Sep 10, 2014 | 3.340 | 3.530 | 3.300 | 3.530 | 4,891,757 | +0.20(+6.01%) |
Sep 09, 2014 | 3.290 | 3.340 | 3.200 | 3.330 | 2,074,185 | +0.03(+0.91%) |
Sep 08, 2014 | 3.290 | 3.355 | 3.250 | 3.300 | 1,575,265 | +0.02(+0.61%) |
Sep 05, 2014 | 3.340 | 3.340 | 3.260 | 3.280 | 1,806,637 | -0.04(-1.20%) |
Sep 04, 2014 | 3.330 | 3.370 | 3.320 | 3.320 | 1,641,837 | -0.03(-0.90%) |
Sep 03, 2014 | 3.380 | 3.400 | 3.330 | 3.350 | 8,831,629 | -0.03(-0.89%) |
Sep 02, 2014 | 3.350 | 3.380 | 3.330 | 3.380 | 2,784,175 | +0.00(+0.00%) |
Aug 29, 2014 | 3.420 | 3.380 | 3.380 | 3.380 | 2,906,300 | -0.05(-1.46%) |
Aug 28, 2014 | 3.430 | 3.460 | 3.410 | 3.430 | 1,037,082 | +0.00(+0.00%) |
Aug 27, 2014 | 3.440 | 3.480 | 3.394 | 3.430 | 1,065,413 | +0.01(+0.29%) |
Aug 26, 2014 | 3.420 | 3.470 | 3.420 | 3.420 | 1,377,360 | +0.00(+0.00%) |
Aug 25, 2014 | 3.440 | 3.440 | 3.400 | 3.420 | 392,492 | -0.02(-0.58%) |
Aug 22, 2014 | 3.420 | 3.470 | 3.380 | 3.440 | 1,310,989 | +0.03(+0.88%) |
Aug 21, 2014 | 3.400 | 3.420 | 3.350 | 3.410 | 1,166,382 | +0.00(+0.00%) |
Aug 20, 2014 | 3.430 | 3.470 | 3.410 | 3.410 | 1,015,569 | -0.04(-1.16%) |
Aug 19, 2014 | 3.410 | 3.500 | 3.400 | 3.450 | 1,122,655 | +0.01(+0.29%) |
Aug 18, 2014 | 3.460 | 3.490 | 3.425 | 3.440 | 1,158,553 | -0.01(-0.29%) |
Aug 15, 2014 | 3.380 | 3.460 | 3.380 | 3.450 | 2,712,709 | +0.08(+2.37%) |
Aug 14, 2014 | 3.400 | 3.400 | 3.330 | 3.370 | 4,640,134 | -0.02(-0.59%) |
Aug 13, 2014 | 3.400 | 3.440 | 3.390 | 3.390 | 1,961,359 | -0.01(-0.29%) |
Aug 12, 2014 | 3.400 | 3.430 | 3.380 | 3.400 | 3,759,734 | +0.02(+0.59%) |
Aug 11, 2014 | 3.400 | 3.470 | 3.370 | 3.380 | 2,691,122 | -0.02(-0.59%) |
Aug 08, 2014 | 3.410 | 3.420 | 3.360 | 3.400 | 1,758,084 | -0.01(-0.29%) |
Aug 07, 2014 | 3.450 | 3.450 | 3.400 | 3.410 | 1,406,231 | -0.02(-0.58%) |
Aug 06, 2014 | 3.420 | 3.460 | 3.410 | 3.430 | 2,368,258 | +0.01(+0.29%) |
Aug 05, 2014 | 3.390 | 3.420 | 3.380 | 3.420 | 1,875,188 | +0.00(+0.00%) |
Aug 04, 2014 | 3.380 | 3.440 | 3.380 | 3.420 | 697,706 | +0.03(+0.88%) |
Aug 01, 2014 | 3.440 | 3.455 | 3.350 | 3.390 | 3,631,094 | -0.07(-2.02%) |
Jul 31, 2014 | 3.540 | 3.540 | 3.420 | 3.460 | 2,786,780 | -0.09(-2.54%) |
Jul 30, 2014 | 3.560 | 3.590 | 3.525 | 3.550 | 1,681,649 | +0.00(+0.00%) |
Jul 29, 2014 | 3.510 | 3.610 | 3.500 | 3.550 | 1,533,651 | +0.04(+1.14%) |
Jul 28, 2014 | 3.530 | 3.540 | 3.500 | 3.510 | 1,062,743 | +0.00(+0.00%) |
Jul 25, 2014 | 3.515 | 3.540 | 3.480 | 3.510 | 1,307,170 | -0.01(-0.28%) |
Jul 24, 2014 | 3.550 | 3.590 | 3.510 | 3.520 | 1,087,024 | -0.01(-0.28%) |
Jul 23, 2014 | 3.480 | 3.580 | 3.470 | 3.530 | 4,820,656 | +0.06(+1.73%) |
Jul 22, 2014 | 3.490 | 3.510 | 3.450 | 3.470 | 2,960,425 | -0.02(-0.57%) |
Jul 21, 2014 | 3.490 | 3.490 | 3.440 | 3.490 | 835,052 | +0.00(+0.00%) |
Jul 18, 2014 | 3.510 | 3.510 | 3.455 | 3.490 | 1,554,032 | -0.02(-0.57%) |
Jul 17, 2014 | 3.530 | 3.560 | 3.480 | 3.510 | 1,206,985 | -0.01(-0.28%) |
Jul 16, 2014 | 3.470 | 3.580 | 3.430 | 3.520 | 3,245,486 | +0.01(+0.28%) |
Jul 15, 2014 | 3.510 | 3.610 | 3.500 | 3.510 | 2,588,388 | -0.01(-0.28%) |
Jul 14, 2014 | 3.540 | 3.550 | 3.500 | 3.520 | 2,262,383 | +0.01(+0.28%) |
Jul 11, 2014 | 3.450 | 3.550 | 3.450 | 3.510 | 3,263,967 | +0.05(+1.45%) |
Jul 10, 2014 | 3.410 | 3.560 | 3.370 | 3.460 | 3,128,356 | +0.05(+1.47%) |
Jul 09, 2014 | 3.480 | 3.510 | 3.410 | 3.410 | 2,840,875 | -0.06(-1.73%) |
Jul 08, 2014 | 3.490 | 3.510 | 3.430 | 3.470 | 2,192,754 | -0.01(-0.29%) |
Jul 07, 2014 | 3.490 | 3.490 | 3.400 | 3.480 | 2,101,760 | -0.01(-0.29%) |
Jul 03, 2014 | 3.420 | 3.490 | 3.490 | 3.490 | 1,210,500 | +0.06(+1.75%) |
Jul 02, 2014 | 3.400 | 3.460 | 3.370 | 3.430 | 4,412,608 | +0.00(+0.00%) |