Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2014 | 3.370 | 3.430 | 3.310 | 3.430 | 3,394,486 | +0.09(+2.69%) |
Jun 30, 2014 | 3.260 | 3.380 | 3.250 | 3.340 | 5,740,374 | +0.07(+2.14%) |
Jun 27, 2014 | 3.230 | 3.400 | 3.230 | 3.270 | 8,814,694 | +0.04(+1.24%) |
Jun 26, 2014 | 3.400 | 3.445 | 3.200 | 3.230 | 10,190,188 | -0.18(-5.28%) |
Jun 25, 2014 | 3.560 | 3.620 | 3.380 | 3.410 | 6,032,360 | -0.21(-5.80%) |
Jun 24, 2014 | 3.710 | 3.710 | 3.545 | 3.620 | 7,032,375 | -0.07(-1.90%) |
Jun 23, 2014 | 3.770 | 3.790 | 3.670 | 3.690 | 4,277,573 | -0.16(-4.16%) |
Jun 20, 2014 | 3.710 | 3.850 | 3.690 | 3.850 | 3,147,764 | +0.15(+4.05%) |
Jun 19, 2014 | 3.730 | 3.780 | 3.700 | 3.700 | 1,591,187 | -0.01(-0.27%) |
Jun 18, 2014 | 3.720 | 3.730 | 3.660 | 3.710 | 2,894,931 | +0.00(+0.00%) |
Jun 17, 2014 | 3.630 | 3.760 | 3.620 | 3.710 | 2,825,362 | +0.07(+1.92%) |
Jun 16, 2014 | 3.670 | 3.680 | 3.630 | 3.640 | 1,323,978 | -0.03(-0.82%) |
Jun 13, 2014 | 3.660 | 3.690 | 3.600 | 3.670 | 1,237,115 | +0.00(+0.00%) |
Jun 12, 2014 | 3.680 | 3.710 | 3.640 | 3.670 | 1,268,915 | -0.01(-0.27%) |
Jun 11, 2014 | 3.740 | 3.750 | 3.630 | 3.680 | 3,221,864 | -0.06(-1.60%) |
Jun 10, 2014 | 3.730 | 3.770 | 3.710 | 3.740 | 1,524,312 | -0.05(-1.32%) |
Jun 06, 2014 | 3.840 | 3.870 | 3.730 | 3.790 | 1,917,566 | -0.09(-2.32%) |
Jun 05, 2014 | 3.870 | 3.920 | 3.850 | 3.880 | 1,932,927 | +0.00(+0.00%) |
Jun 04, 2014 | 3.750 | 3.950 | 3.740 | 3.880 | 10,855,989 | +0.12(+3.19%) |
Jun 03, 2014 | 3.600 | 3.790 | 3.565 | 3.760 | 9,209,307 | +0.14(+3.87%) |
Jun 02, 2014 | 3.600 | 3.620 | 3.570 | 3.620 | 1,331,172 | +0.03(+0.84%) |
May 30, 2014 | 3.600 | 3.610 | 3.500 | 3.590 | 3,656,349 | -0.04(-1.10%) |
May 29, 2014 | 3.690 | 3.720 | 3.600 | 3.630 | 3,619,013 | -0.10(-2.68%) |
May 28, 2014 | 3.800 | 3.850 | 3.690 | 3.730 | 3,384,099 | -0.09(-2.36%) |
May 27, 2014 | 3.820 | 3.880 | 3.800 | 3.820 | 969,218 | -0.03(-0.78%) |
May 23, 2014 | 3.880 | 3.850 | 3.850 | 3.850 | 965,100 | -0.01(-0.26%) |
May 22, 2014 | 3.820 | 3.875 | 3.800 | 3.860 | 1,477,818 | +0.06(+1.58%) |
May 21, 2014 | 3.850 | 3.875 | 3.780 | 3.800 | 2,360,753 | -0.07(-1.81%) |
May 20, 2014 | 3.800 | 3.880 | 3.800 | 3.870 | 2,849,319 | -0.01(-0.26%) |
May 19, 2014 | 3.790 | 3.880 | 3.770 | 3.880 | 1,487,033 | +0.06(+1.57%) |
May 16, 2014 | 3.870 | 3.870 | 3.790 | 3.820 | 1,658,013 | -0.04(-1.04%) |
May 15, 2014 | 3.860 | 3.860 | 3.730 | 3.860 | 2,337,285 | +0.02(+0.52%) |
May 14, 2014 | 3.840 | 3.890 | 3.775 | 3.840 | 3,220,279 | +0.00(+0.00%) |
May 13, 2014 | 3.920 | 3.920 | 3.820 | 3.840 | 2,701,576 | -0.08(-2.04%) |
May 12, 2014 | 3.930 | 3.990 | 3.880 | 3.920 | 4,584,037 | +0.00(+0.00%) |
May 09, 2014 | 3.860 | 3.935 | 3.840 | 3.920 | 4,370,354 | +0.05(+1.29%) |
May 08, 2014 | 3.760 | 3.930 | 3.760 | 3.870 | 6,022,373 | +0.05(+1.31%) |
May 07, 2014 | 3.900 | 3.920 | 3.750 | 3.820 | 3,907,273 | -0.07(-1.80%) |
May 06, 2014 | 3.870 | 3.950 | 3.840 | 3.890 | 2,846,759 | +0.03(+0.78%) |
May 05, 2014 | 3.900 | 3.939 | 3.820 | 3.860 | 2,162,652 | -0.05(-1.28%) |
May 02, 2014 | 4.000 | 4.000 | 3.880 | 3.910 | 3,542,187 | -0.06(-1.51%) |
May 01, 2014 | 3.900 | 4.020 | 3.860 | 3.970 | 5,720,974 | +0.07(+1.79%) |
Apr 30, 2014 | 3.810 | 3.985 | 3.800 | 3.900 | 5,984,218 | +0.05(+1.30%) |
Apr 29, 2014 | 3.780 | 3.850 | 3.750 | 3.850 | 2,172,468 | +0.06(+1.58%) |
Apr 28, 2014 | 3.760 | 3.810 | 3.740 | 3.790 | 3,154,880 | -0.04(-1.04%) |
Apr 25, 2014 | 3.790 | 3.830 | 3.750 | 3.830 | 3,403,129 | +0.03(+0.79%) |
Apr 24, 2014 | 3.840 | 3.840 | 3.710 | 3.800 | 4,252,583 | -0.01(-0.26%) |
Apr 23, 2014 | 3.800 | 3.830 | 3.750 | 3.810 | 1,470,664 | -0.01(-0.26%) |
Apr 22, 2014 | 3.810 | 3.850 | 3.760 | 3.820 | 2,676,346 | +0.03(+0.79%) |
Apr 21, 2014 | 3.890 | 3.900 | 3.750 | 3.790 | 2,612,170 | -0.05(-1.30%) |
Apr 17, 2014 | 3.690 | 3.840 | 3.840 | 3.840 | 11,348,500 | +0.18(+4.92%) |
Apr 16, 2014 | 3.530 | 3.730 | 3.520 | 3.660 | 3,461,302 | +0.17(+4.87%) |
Apr 15, 2014 | 3.480 | 3.500 | 3.390 | 3.490 | 3,640,263 | -0.08(-2.24%) |
Apr 14, 2014 | 3.510 | 3.600 | 3.490 | 3.570 | 2,158,757 | +0.07(+2.00%) |
Apr 11, 2014 | 3.550 | 3.550 | 3.430 | 3.500 | 2,937,432 | -0.05(-1.41%) |
Apr 10, 2014 | 3.600 | 3.610 | 3.500 | 3.550 | 2,499,447 | -0.05(-1.39%) |
Apr 09, 2014 | 3.400 | 3.600 | 3.390 | 3.600 | 7,483,380 | +0.22(+6.51%) |
Apr 08, 2014 | 3.370 | 3.450 | 3.360 | 3.380 | 3,071,191 | +0.02(+0.60%) |
Apr 07, 2014 | 3.370 | 3.450 | 3.320 | 3.360 | 2,917,238 | -0.03(-0.88%) |
Apr 04, 2014 | 3.430 | 3.450 | 3.360 | 3.390 | 1,926,050 | +0.01(+0.30%) |
Apr 03, 2014 | 3.450 | 3.450 | 3.350 | 3.380 | 4,937,917 | -0.08(-2.31%) |
Apr 02, 2014 | 3.340 | 3.480 | 3.325 | 3.460 | 5,523,326 | +0.15(+4.53%) |
Apr 01, 2014 | 3.360 | 3.360 | 3.280 | 3.310 | 2,535,571 | -0.02(-0.60%) |
Mar 31, 2014 | 3.460 | 3.460 | 3.310 | 3.330 | 2,665,884 | -0.09(-2.63%) |
Mar 28, 2014 | 3.410 | 3.460 | 3.370 | 3.420 | 2,280,284 | +0.00(+0.00%) |
Mar 27, 2014 | 3.410 | 3.490 | 3.330 | 3.420 | 4,091,700 | +0.01(+0.29%) |
Mar 26, 2014 | 3.480 | 3.490 | 3.200 | 3.410 | 9,819,491 | -0.01(-0.29%) |
Mar 25, 2014 | 3.340 | 3.450 | 3.340 | 3.420 | 6,083,888 | +0.12(+3.64%) |
Mar 24, 2014 | 3.410 | 3.410 | 3.170 | 3.300 | 6,256,850 | -0.06(-1.79%) |
Mar 21, 2014 | 3.450 | 3.460 | 3.360 | 3.360 | 2,592,050 | +0.01(+0.30%) |
Mar 20, 2014 | 3.280 | 3.400 | 3.277 | 3.350 | 3,051,151 | +0.04(+1.21%) |
Mar 19, 2014 | 3.360 | 3.440 | 3.300 | 3.310 | 12,164,880 | -0.11(-3.22%) |
Mar 18, 2014 | 3.430 | 3.450 | 3.310 | 3.420 | 7,652,133 | -0.03(-0.87%) |
Mar 17, 2014 | 3.410 | 3.490 | 3.410 | 3.450 | 4,344,330 | +0.03(+0.88%) |
Mar 14, 2014 | 3.470 | 3.490 | 3.300 | 3.420 | 8,480,806 | -0.01(-0.29%) |
Mar 13, 2014 | 3.500 | 3.590 | 3.410 | 3.430 | 8,964,174 | -0.04(-1.15%) |
Mar 12, 2014 | 3.570 | 3.610 | 3.370 | 3.470 | 12,211,217 | -0.09(-2.53%) |
Mar 11, 2014 | 3.960 | 3.990 | 3.560 | 3.560 | 17,881,362 | -0.40(-10.10%) |
Mar 10, 2014 | 4.170 | 4.170 | 3.800 | 3.960 | 12,721,702 | -0.12(-2.94%) |
Mar 07, 2014 | 4.340 | 4.360 | 3.940 | 4.080 | 32,816,730 | -0.06(-1.45%) |
Mar 06, 2014 | 3.980 | 4.170 | 3.980 | 4.140 | 11,910,618 | +0.18(+4.55%) |
Mar 05, 2014 | 3.900 | 3.980 | 3.830 | 3.960 | 8,793,229 | +0.12(+3.13%) |
Mar 04, 2014 | 3.700 | 3.840 | 3.680 | 3.840 | 8,373,544 | +0.21(+5.79%) |
Mar 03, 2014 | 3.810 | 3.870 | 3.620 | 3.630 | 5,738,729 | -0.15(-3.97%) |
Feb 28, 2014 | 3.710 | 3.870 | 3.650 | 3.780 | 10,839,818 | +0.11(+3.00%) |
Feb 27, 2014 | 3.680 | 3.825 | 3.640 | 3.670 | 8,043,845 | +0.06(+1.66%) |
Feb 26, 2014 | 3.540 | 3.660 | 3.420 | 3.610 | 6,014,811 | +0.05(+1.40%) |
Feb 25, 2014 | 3.670 | 3.700 | 3.510 | 3.560 | 4,772,759 | -0.10(-2.73%) |
Feb 24, 2014 | 3.615 | 3.700 | 3.460 | 3.660 | 6,822,573 | +0.07(+1.95%) |
Feb 21, 2014 | 3.400 | 3.650 | 3.380 | 3.590 | 8,606,860 | +0.19(+5.59%) |
Feb 20, 2014 | 3.380 | 3.450 | 3.325 | 3.400 | 5,282,717 | +0.01(+0.29%) |
Feb 19, 2014 | 3.410 | 3.600 | 3.330 | 3.390 | 12,595,557 | +0.08(+2.42%) |
Feb 18, 2014 | 3.270 | 3.330 | 3.270 | 3.310 | 5,390,651 | +0.06(+1.85%) |
Feb 14, 2014 | 3.190 | 3.250 | 3.250 | 3.250 | 2,907,900 | +0.06(+1.88%) |
Feb 13, 2014 | 3.450 | 3.460 | 3.131 | 3.190 | 4,784,985 | -0.23(-6.73%) |
Feb 12, 2014 | 3.460 | 3.510 | 3.400 | 3.420 | 1,788,633 | -0.03(-0.87%) |
Feb 11, 2014 | 3.450 | 3.550 | 3.420 | 3.450 | 3,089,205 | -0.01(-0.29%) |
Feb 10, 2014 | 3.440 | 3.490 | 3.400 | 3.460 | 1,920,187 | +0.06(+1.76%) |
Feb 07, 2014 | 3.310 | 3.430 | 3.280 | 3.400 | 2,621,551 | +0.12(+3.66%) |
Feb 06, 2014 | 3.240 | 3.310 | 3.240 | 3.280 | 1,918,190 | +0.04(+1.23%) |
Feb 05, 2014 | 3.380 | 3.410 | 3.190 | 3.240 | 9,329,233 | -0.15(-4.42%) |
Feb 04, 2014 | 3.400 | 3.500 | 3.390 | 3.390 | 2,439,240 | +0.01(+0.30%) |
Feb 03, 2014 | 3.530 | 3.540 | 3.350 | 3.380 | 2,994,947 | -0.13(-3.70%) |
Jan 31, 2014 | 3.520 | 3.580 | 3.440 | 3.510 | 4,304,189 | -0.06(-1.68%) |
Jan 30, 2014 | 3.620 | 3.640 | 3.440 | 3.570 | 2,823,991 | -0.05(-1.38%) |
Jan 29, 2014 | 3.620 | 3.740 | 3.580 | 3.620 | 1,699,187 | -0.01(-0.28%) |
Jan 28, 2014 | 3.500 | 3.640 | 3.490 | 3.630 | 2,128,094 | +0.12(+3.42%) |
Jan 27, 2014 | 3.560 | 3.580 | 3.450 | 3.510 | 3,024,507 | -0.07(-1.96%) |
Jan 24, 2014 | 3.600 | 3.610 | 3.510 | 3.580 | 3,194,436 | -0.03(-0.83%) |
Jan 23, 2014 | 3.560 | 3.610 | 3.540 | 3.610 | 1,867,584 | +0.01(+0.28%) |
Jan 22, 2014 | 3.700 | 3.710 | 3.520 | 3.600 | 2,720,923 | -0.11(-2.96%) |
Jan 21, 2014 | 3.750 | 3.770 | 3.640 | 3.710 | 2,234,677 | +0.01(+0.27%) |
Jan 17, 2014 | 3.870 | 3.700 | 3.700 | 3.700 | 3,581,900 | -0.09(-2.37%) |
Jan 16, 2014 | 3.600 | 3.940 | 3.540 | 3.790 | 9,798,256 | +0.25(+7.06%) |
Jan 15, 2014 | 3.510 | 3.550 | 3.420 | 3.540 | 4,626,529 | +0.03(+0.85%) |
Jan 14, 2014 | 3.300 | 3.630 | 3.200 | 3.510 | 8,531,467 | +0.18(+5.41%) |
Jan 13, 2014 | 3.300 | 3.380 | 3.290 | 3.330 | 3,395,435 | +0.03(+0.91%) |
Jan 10, 2014 | 3.250 | 3.320 | 3.230 | 3.300 | 3,575,338 | +0.06(+1.85%) |
Jan 09, 2014 | 3.370 | 3.380 | 3.240 | 3.240 | 5,334,062 | -0.15(-4.42%) |
Jan 08, 2014 | 3.250 | 3.440 | 3.240 | 3.390 | 8,613,117 | +0.12(+3.67%) |
Jan 07, 2014 | 3.110 | 3.300 | 3.080 | 3.270 | 8,567,654 | +0.16(+5.14%) |
Jan 06, 2014 | 3.060 | 3.120 | 3.010 | 3.110 | 10,228,539 | +0.05(+1.63%) |
Jan 03, 2014 | 3.190 | 3.210 | 3.015 | 3.060 | 10,535,673 | -0.13(-4.08%) |
Jan 02, 2014 | 3.320 | 3.320 | 3.170 | 3.190 | 6,711,947 | -0.11(-3.33%) |
Dec 31, 2013 | 3.240 | 3.300 | 3.300 | 3.300 | 5,988,100 | +0.05(+1.54%) |
Dec 30, 2013 | 3.240 | 3.280 | 3.180 | 3.250 | 8,119,448 | +0.00(+0.00%) |
Dec 27, 2013 | 3.280 | 3.320 | 3.240 | 3.250 | 4,642,953 | -0.10(-2.99%) |
Dec 26, 2013 | 3.290 | 3.360 | 3.290 | 3.350 | 4,049,969 | +0.06(+1.82%) |
Dec 24, 2013 | 3.260 | 3.290 | 3.250 | 3.290 | 3,604,091 | +0.04(+1.23%) |
Dec 23, 2013 | 3.220 | 3.280 | 3.190 | 3.250 | 7,759,329 | +0.07(+2.20%) |
Dec 20, 2013 | 3.160 | 3.210 | 3.130 | 3.180 | 1,998,471 | +0.01(+0.32%) |
Dec 19, 2013 | 3.150 | 3.190 | 3.150 | 3.170 | 4,672,679 | +0.00(+0.00%) |
Dec 18, 2013 | 3.210 | 3.260 | 3.140 | 3.170 | 4,941,620 | -0.05(-1.55%) |
Dec 17, 2013 | 3.210 | 3.260 | 3.160 | 3.220 | 3,101,374 | -0.01(-0.31%) |
Dec 16, 2013 | 3.200 | 3.250 | 3.150 | 3.230 | 4,006,267 | +0.02(+0.62%) |
Dec 13, 2013 | 3.180 | 3.210 | 3.170 | 3.210 | 3,475,671 | -0.01(-0.31%) |
Dec 12, 2013 | 3.340 | 3.340 | 3.030 | 3.220 | 6,523,776 | -0.12(-3.59%) |
Dec 11, 2013 | 3.350 | 3.350 | 3.290 | 3.340 | 6,387,405 | +0.01(+0.30%) |
Dec 10, 2013 | 3.380 | 3.410 | 3.300 | 3.330 | 3,606,601 | -0.02(-0.60%) |
Dec 09, 2013 | 3.330 | 3.380 | 3.310 | 3.350 | 3,212,500 | +0.00(+0.00%) |
Dec 06, 2013 | 3.350 | 3.380 | 3.300 | 3.350 | 3,832,095 | -0.02(-0.59%) |
Dec 05, 2013 | 3.380 | 3.400 | 3.300 | 3.370 | 7,468,670 | -0.04(-1.17%) |
Dec 04, 2013 | 3.360 | 3.450 | 3.180 | 3.410 | 11,993,008 | -0.97(-22.15%) |
Dec 03, 2013 | 4.080 | 4.430 | 3.990 | 4.380 | 5,421,173 | +0.26(+6.31%) |
Dec 02, 2013 | 4.120 | 4.150 | 4.000 | 4.120 | 5,214,498 | +0.00(+0.00%) |
Nov 29, 2013 | 4.290 | 4.340 | 4.100 | 4.120 | 1,697,934 | -0.14(-3.29%) |
Nov 27, 2013 | 4.340 | 4.360 | 4.200 | 4.260 | 2,793,561 | +0.03(+0.71%) |
Nov 26, 2013 | 4.000 | 4.550 | 3.980 | 4.230 | 7,368,973 | +0.07(+1.68%) |
Nov 25, 2013 | 4.200 | 4.200 | 4.090 | 4.160 | 2,218,648 | -0.08(-1.89%) |
Nov 22, 2013 | 4.410 | 4.420 | 4.180 | 4.240 | 2,045,081 | -0.20(-4.50%) |
Nov 21, 2013 | 4.480 | 4.490 | 4.360 | 4.440 | 2,322,125 | -0.01(-0.22%) |
Nov 20, 2013 | 4.320 | 4.620 | 4.320 | 4.450 | 8,428,237 | +0.13(+3.01%) |
Nov 19, 2013 | 4.050 | 4.360 | 4.050 | 4.320 | 4,368,260 | +0.26(+6.40%) |
Nov 18, 2013 | 4.135 | 4.150 | 4.000 | 4.060 | 2,957,135 | -0.05(-1.22%) |
Nov 15, 2013 | 4.060 | 4.120 | 4.000 | 4.110 | 3,153,331 | +0.02(+0.49%) |
Nov 14, 2013 | 4.150 | 4.200 | 3.950 | 4.090 | 10,007,618 | -0.47(-10.31%) |
Nov 12, 2013 | 4.590 | 4.600 | 4.420 | 4.560 | 2,861,876 | -0.08(-1.72%) |
Nov 11, 2013 | 4.710 | 4.750 | 4.520 | 4.640 | 3,287,274 | -0.07(-1.49%) |
Nov 08, 2013 | 4.800 | 4.820 | 4.640 | 4.710 | 5,556,517 | -0.16(-3.29%) |
Nov 07, 2013 | 4.890 | 4.895 | 4.780 | 4.870 | 2,300,932 | -0.01(-0.20%) |
Nov 06, 2013 | 4.820 | 4.990 | 4.810 | 4.880 | 2,992,567 | +0.08(+1.67%) |
Nov 05, 2013 | 4.610 | 4.800 | 4.520 | 4.800 | 1,931,265 | +0.15(+3.23%) |
Nov 04, 2013 | 4.660 | 4.690 | 4.510 | 4.650 | 1,649,759 | -0.01(-0.21%) |
Nov 01, 2013 | 4.800 | 4.800 | 4.560 | 4.660 | 3,787,532 | -0.16(-3.32%) |
Oct 31, 2013 | 4.850 | 4.870 | 4.790 | 4.820 | 3,141,580 | -0.06(-1.23%) |
Oct 30, 2013 | 4.890 | 4.910 | 4.760 | 4.880 | 2,150,555 | +0.02(+0.41%) |
Oct 29, 2013 | 4.870 | 4.930 | 4.800 | 4.860 | 1,442,562 | +0.00(+0.00%) |
Oct 28, 2013 | 4.930 | 4.995 | 4.790 | 4.860 | 4,853,419 | -0.03(-0.61%) |
Oct 25, 2013 | 4.830 | 4.890 | 4.710 | 4.890 | 2,238,145 | +0.09(+1.87%) |
Oct 24, 2013 | 4.820 | 4.920 | 4.730 | 4.800 | 5,833,063 | +0.03(+0.63%) |
Oct 23, 2013 | 4.950 | 5.150 | 4.760 | 4.770 | 5,390,875 | -0.18(-3.64%) |
Oct 22, 2013 | 4.630 | 5.020 | 4.520 | 4.950 | 5,048,119 | +0.48(+10.74%) |
Oct 21, 2013 | 4.740 | 4.980 | 4.370 | 4.470 | 7,257,003 | +0.01(+0.22%) |
Oct 18, 2013 | 4.070 | 4.460 | 4.020 | 4.460 | 3,483,445 | +0.42(+10.40%) |
Oct 17, 2013 | 4.120 | 4.120 | 4.000 | 4.040 | 1,908,423 | +0.01(+0.25%) |
Oct 16, 2013 | 4.010 | 4.050 | 3.990 | 4.030 | 1,600,478 | +0.02(+0.50%) |
Oct 15, 2013 | 4.110 | 4.160 | 3.970 | 4.010 | 4,572,103 | -0.10(-2.43%) |
Oct 14, 2013 | 4.140 | 4.183 | 4.085 | 4.110 | 1,214,842 | -0.01(-0.24%) |
Oct 11, 2013 | 4.340 | 4.370 | 4.080 | 4.120 | 2,647,035 | -0.05(-1.20%) |
Oct 10, 2013 | 4.160 | 4.210 | 4.150 | 4.170 | 1,205,986 | +0.04(+0.97%) |
Oct 09, 2013 | 4.200 | 4.210 | 4.060 | 4.130 | 1,392,122 | -0.05(-1.20%) |
Oct 08, 2013 | 4.250 | 4.270 | 4.160 | 4.180 | 1,869,929 | -0.07(-1.65%) |
Oct 07, 2013 | 4.150 | 4.270 | 4.130 | 4.250 | 1,386,722 | +0.07(+1.67%) |
Oct 04, 2013 | 4.210 | 4.240 | 4.140 | 4.180 | 3,364,442 | +0.02(+0.48%) |
Oct 03, 2013 | 4.460 | 4.470 | 4.150 | 4.160 | 1,956,894 | -0.28(-6.31%) |
Oct 02, 2013 | 4.340 | 4.460 | 4.340 | 4.440 | 1,742,406 | +0.11(+2.54%) |