Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 3.365 | 3.365 | 3.365 | 3.365 | 2,468 | +0.01(+0.22%) |
Jul 30, 2015 | 3.357 | 3.357 | 3.357 | 3.357 | 2,056 | +0.01(+0.22%) |
Jul 29, 2015 | 3.370 | 3.370 | 3.350 | 3.350 | 10,288 | -0.01(-0.20%) |
Jul 27, 2015 | 3.345 | 3.357 | 3.337 | 3.357 | 116 | +0.01(+0.35%) |
Jul 24, 2015 | 3.348 | 3.357 | 3.343 | 3.345 | 9,344 | -0.00(-0.15%) |
Jul 23, 2015 | 3.342 | 3.353 | 3.342 | 3.350 | 13,956 | +0.02(+0.68%) |
Jul 22, 2015 | 3.337 | 3.337 | 3.328 | 3.328 | 1,392 | -0.00(-0.15%) |
Jul 21, 2015 | 3.365 | 3.365 | 3.305 | 3.332 | 27,336 | -0.03(-0.97%) |
Jul 20, 2015 | 3.375 | 3.375 | 3.325 | 3.365 | 25,864 | +0.02(+0.45%) |
Jul 17, 2015 | 3.350 | 3.350 | 3.350 | 3.350 | 400 | +0.02(+0.68%) |
Jul 16, 2015 | 3.375 | 3.375 | 3.312 | 3.328 | 53,460 | +0.01(+0.32%) |
Jul 15, 2015 | 3.308 | 3.320 | 3.305 | 3.317 | 4,932 | +0.00(+0.13%) |
Jul 14, 2015 | 3.315 | 3.315 | 3.283 | 3.312 | 3,492 | +0.00(+0.00%) |
Jul 13, 2015 | 3.343 | 3.362 | 3.312 | 3.312 | 27,084 | -0.01(-0.44%) |
Jul 10, 2015 | 3.330 | 3.330 | 3.327 | 3.327 | 10,884 | +0.00(+0.06%) |
Jul 09, 2015 | 3.315 | 3.325 | 3.315 | 3.325 | 2,772 | -0.01(-0.37%) |
Jul 08, 2015 | 3.337 | 3.337 | 3.303 | 3.337 | 22,392 | +0.01(+0.39%) |
Jul 07, 2015 | 3.324 | 3.324 | 3.324 | 3.324 | 608 | +0.00(+0.13%) |
Jul 06, 2015 | 3.315 | 3.320 | 3.312 | 3.320 | 10,996 | +0.01(+0.29%) |
Jul 01, 2015 | 3.325 | 3.310 | 3.310 | 3.310 | 6,000 | -0.01(-0.23%) |
Jun 30, 2015 | 3.337 | 3.337 | 3.318 | 3.318 | 12,692 | +0.00(+0.09%) |
Jun 29, 2015 | 3.315 | 3.315 | 3.315 | 3.315 | 4,000 | +0.00(+0.06%) |
Jun 26, 2015 | 3.303 | 3.313 | 3.303 | 3.313 | 5,512 | +0.01(+0.31%) |
Jun 25, 2015 | 3.303 | 3.303 | 3.303 | 3.303 | 3,388 | -0.03(-0.83%) |
Jun 24, 2015 | 3.337 | 3.337 | 3.330 | 3.330 | 6,040 | -0.01(-0.37%) |
Jun 23, 2015 | 3.345 | 3.345 | 3.333 | 3.342 | 12,200 | +0.01(+0.22%) |
Jun 22, 2015 | 3.317 | 3.335 | 3.308 | 3.335 | 8,660 | -0.01(-0.30%) |
Jun 19, 2015 | 3.325 | 3.345 | 3.315 | 3.345 | 5,372 | +0.03(+0.83%) |
Jun 18, 2015 | 3.320 | 3.320 | 3.289 | 3.317 | 14,444 | +0.00(+0.15%) |
Jun 17, 2015 | 3.308 | 3.312 | 3.285 | 3.312 | 28,020 | +0.02(+0.61%) |
Jun 16, 2015 | 3.297 | 3.312 | 3.292 | 3.292 | 65,200 | +0.00(+0.00%) |
Jun 15, 2015 | 3.310 | 3.312 | 3.292 | 3.292 | 11,992 | +0.01(+0.23%) |
Jun 12, 2015 | 3.284 | 3.292 | 3.283 | 3.285 | 9,244 | -0.00(-0.15%) |
Jun 11, 2015 | 3.290 | 3.320 | 3.290 | 3.290 | 19,968 | +0.00(+0.00%) |
Jun 10, 2015 | 3.290 | 3.297 | 3.285 | 3.290 | 26,456 | -0.01(-0.23%) |
Jun 09, 2015 | 3.337 | 3.337 | 3.283 | 3.297 | 91,848 | -0.04(-1.12%) |
Jun 08, 2015 | 3.330 | 3.335 | 3.317 | 3.335 | 66,188 | -0.03(-0.82%) |
Jun 05, 2015 | 3.333 | 3.362 | 3.330 | 3.362 | 29,000 | +0.01(+0.24%) |
Jun 04, 2015 | 3.345 | 3.355 | 3.345 | 3.354 | 17,112 | +0.01(+0.37%) |
Jun 03, 2015 | 3.350 | 3.354 | 3.342 | 3.342 | 12,852 | -0.02(-0.61%) |
Jun 02, 2015 | 3.343 | 3.367 | 3.343 | 3.362 | 9,820 | -0.00(-0.07%) |
Jun 01, 2015 | 3.373 | 3.373 | 3.360 | 3.365 | 28,292 | +0.02(+0.45%) |
May 29, 2015 | 3.337 | 3.370 | 3.337 | 3.350 | 29,572 | -0.00(-0.15%) |
May 28, 2015 | 3.355 | 3.355 | 3.355 | 3.355 | 948 | -0.01(-0.19%) |
May 27, 2015 | 3.355 | 3.368 | 3.350 | 3.361 | 34,692 | -0.00(-0.03%) |
May 26, 2015 | 3.355 | 3.362 | 3.355 | 3.362 | 18,944 | +0.01(+0.22%) |
May 22, 2015 | 3.355 | 3.355 | 3.355 | 3.355 | 112,400 | -0.01(-0.41%) |
May 21, 2015 | 3.360 | 3.375 | 3.357 | 3.369 | 32,192 | -0.01(-0.19%) |
May 20, 2015 | 3.362 | 3.375 | 3.362 | 3.375 | 1,540 | +0.00(+0.00%) |
May 19, 2015 | 3.362 | 3.377 | 3.355 | 3.375 | 15,752 | +0.01(+0.45%) |
May 18, 2015 | 3.382 | 3.382 | 3.360 | 3.360 | 18,068 | -0.02(-0.52%) |
May 15, 2015 | 3.373 | 3.377 | 3.373 | 3.377 | 8,892 | +0.02(+0.60%) |
May 14, 2015 | 3.360 | 3.360 | 3.357 | 3.357 | 9,508 | -0.00(-0.15%) |
May 13, 2015 | 3.362 | 3.368 | 3.362 | 3.362 | 5,724 | +0.00(+0.15%) |
May 12, 2015 | 3.353 | 3.365 | 3.342 | 3.357 | 72,496 | +0.00(+0.07%) |
May 11, 2015 | 3.372 | 3.372 | 3.355 | 3.355 | 16,368 | -0.00(-0.11%) |
May 08, 2015 | 3.377 | 3.392 | 3.355 | 3.359 | 36,332 | -0.00(-0.04%) |
May 07, 2015 | 3.370 | 3.395 | 3.357 | 3.360 | 28,572 | -0.04(-1.03%) |
May 06, 2015 | 3.373 | 3.395 | 3.370 | 3.395 | 24,304 | -0.00(-0.15%) |
May 05, 2015 | 3.400 | 3.400 | 3.385 | 3.400 | 12,884 | +0.00(+0.00%) |
May 04, 2015 | 3.410 | 3.413 | 3.397 | 3.400 | 28,692 | -0.00(-0.15%) |
May 01, 2015 | 3.438 | 3.438 | 3.402 | 3.405 | 15,932 | -0.04(-1.09%) |
Apr 30, 2015 | 3.453 | 3.460 | 3.397 | 3.442 | 224,100 | +0.01(+0.36%) |
Apr 29, 2015 | 3.435 | 3.442 | 3.417 | 3.430 | 53,716 | -0.03(-1.01%) |
Apr 28, 2015 | 3.442 | 3.465 | 3.430 | 3.465 | 77,516 | +0.01(+0.29%) |
Apr 27, 2015 | 3.440 | 3.455 | 3.440 | 3.455 | 10,440 | +0.01(+0.29%) |
Apr 24, 2015 | 3.457 | 3.457 | 3.445 | 3.445 | 3,276 | -0.00(-0.07%) |
Apr 23, 2015 | 3.450 | 3.453 | 3.445 | 3.447 | 10,400 | +0.00(+0.15%) |
Apr 22, 2015 | 3.443 | 3.443 | 3.442 | 3.442 | 1,612 | -0.01(-0.29%) |
Apr 21, 2015 | 3.445 | 3.455 | 3.442 | 3.453 | 18,112 | -0.01(-0.29%) |
Apr 20, 2015 | 3.455 | 3.462 | 3.440 | 3.462 | 46,040 | +0.01(+0.22%) |
Apr 17, 2015 | 3.500 | 3.500 | 3.442 | 3.455 | 42,732 | -0.07(-1.92%) |
Apr 16, 2015 | 3.462 | 3.522 | 3.462 | 3.522 | 6,160 | +0.02(+0.64%) |
Apr 15, 2015 | 3.438 | 3.500 | 3.438 | 3.500 | 41,164 | +0.05(+1.45%) |
Apr 14, 2015 | 3.445 | 3.458 | 3.438 | 3.450 | 8,200 | -0.01(-0.17%) |
Apr 10, 2015 | 3.453 | 3.455 | 3.453 | 3.456 | 4 | -0.01(-0.20%) |
Apr 09, 2015 | 3.478 | 3.478 | 3.462 | 3.463 | 9,600 | -0.02(-0.57%) |
Apr 08, 2015 | 3.482 | 3.485 | 3.482 | 3.482 | 1,560 | +0.01(+0.22%) |
Apr 07, 2015 | 3.465 | 3.485 | 3.450 | 3.475 | 21,932 | +0.01(+0.36%) |
Apr 06, 2015 | 3.467 | 3.473 | 3.462 | 3.462 | 6,520 | +0.00(+0.03%) |
Apr 02, 2015 | 3.493 | 3.461 | 3.461 | 3.461 | 10,800 | -0.02(-0.69%) |
Apr 01, 2015 | 3.495 | 3.495 | 3.486 | 3.486 | 4,000 | +0.01(+0.30%) |
Mar 31, 2015 | 3.470 | 3.475 | 3.462 | 3.475 | 23,800 | +0.01(+0.41%) |
Mar 30, 2015 | 3.490 | 3.490 | 3.461 | 3.461 | 9,844 | -0.01(-0.34%) |
Mar 27, 2015 | 3.460 | 3.473 | 3.458 | 3.473 | 8,400 | +0.02(+0.58%) |
Mar 26, 2015 | 3.467 | 3.467 | 3.435 | 3.453 | 16,736 | -0.01(-0.29%) |
Mar 24, 2015 | 3.447 | 3.462 | 3.438 | 3.462 | 148 | +0.01(+0.36%) |
Mar 23, 2015 | 3.455 | 3.475 | 3.446 | 3.450 | 35,436 | -0.01(-0.37%) |
Mar 20, 2015 | 3.438 | 3.475 | 3.438 | 3.463 | 16,572 | +0.01(+0.22%) |
Mar 19, 2015 | 3.462 | 3.462 | 3.455 | 3.455 | 22,796 | -0.01(-0.22%) |
Mar 18, 2015 | 3.417 | 3.462 | 3.417 | 3.462 | 24,496 | +0.02(+0.65%) |
Mar 17, 2015 | 3.450 | 3.462 | 3.430 | 3.440 | 9,896 | -0.02(-0.65%) |
Mar 16, 2015 | 3.447 | 3.462 | 3.447 | 3.462 | 5,020 | +0.02(+0.51%) |
Mar 13, 2015 | 3.445 | 3.445 | 3.445 | 3.445 | 1,600 | +0.00(+0.00%) |
Mar 12, 2015 | 3.460 | 3.460 | 3.445 | 3.445 | 10,136 | +0.00(+0.15%) |
Mar 11, 2015 | 3.460 | 3.462 | 3.440 | 3.440 | 4,620 | -0.01(-0.29%) |
Mar 10, 2015 | 3.453 | 3.462 | 3.447 | 3.450 | 55,736 | -0.02(-0.72%) |
Mar 09, 2015 | 3.475 | 3.475 | 3.470 | 3.475 | 9,932 | +0.00(+0.07%) |
Mar 06, 2015 | 3.530 | 3.530 | 3.470 | 3.473 | 5,824 | -0.06(-1.67%) |
Mar 05, 2015 | 3.562 | 3.562 | 3.532 | 3.532 | 2,932 | -0.00(-0.10%) |
Mar 04, 2015 | 3.540 | 3.540 | 3.535 | 3.535 | 3,812 | +0.02(+0.64%) |
Mar 03, 2015 | 3.547 | 3.555 | 3.513 | 3.513 | 3,152 | -0.02(-0.65%) |
Mar 02, 2015 | 3.615 | 3.615 | 3.535 | 3.535 | 4,424 | -0.09(-2.54%) |
Feb 27, 2015 | 3.503 | 3.627 | 3.502 | 3.627 | 48,320 | +0.12(+3.47%) |
Feb 26, 2015 | 3.558 | 3.558 | 3.506 | 3.506 | 10,792 | -0.03(-0.90%) |
Feb 25, 2015 | 3.518 | 3.538 | 3.518 | 3.538 | 27,332 | +0.04(+1.07%) |
Feb 24, 2015 | 3.482 | 3.500 | 3.480 | 3.500 | 21,756 | -0.03(-0.78%) |
Feb 23, 2015 | 3.510 | 3.527 | 3.506 | 3.527 | 4,632 | +0.02(+0.67%) |
Feb 20, 2015 | 3.498 | 3.510 | 3.498 | 3.504 | 5,984 | +0.02(+0.55%) |
Feb 19, 2015 | 3.527 | 3.527 | 3.470 | 3.485 | 45,648 | -0.04(-1.06%) |
Feb 18, 2015 | 3.490 | 3.522 | 3.470 | 3.522 | 16,952 | -0.01(-0.35%) |
Feb 17, 2015 | 3.595 | 3.595 | 3.470 | 3.535 | 44,876 | -0.08(-2.28%) |
Feb 13, 2015 | 3.688 | 3.618 | 3.618 | 3.618 | 17,200 | -0.04(-1.16%) |
Feb 12, 2015 | 3.683 | 3.688 | 3.650 | 3.660 | 41,016 | -0.02(-0.54%) |
Feb 11, 2015 | 3.663 | 3.685 | 3.663 | 3.680 | 5,848 | +0.00(+0.13%) |
Feb 10, 2015 | 3.600 | 3.697 | 3.592 | 3.675 | 27,940 | +0.06(+1.73%) |
Feb 09, 2015 | 3.611 | 3.625 | 3.590 | 3.612 | 17,292 | -0.02(-0.69%) |
Feb 06, 2015 | 3.638 | 3.638 | 3.637 | 3.637 | 2,400 | -0.01(-0.34%) |
Feb 05, 2015 | 3.607 | 3.675 | 3.562 | 3.650 | 40,172 | +0.05(+1.39%) |
Feb 04, 2015 | 3.625 | 3.625 | 3.565 | 3.600 | 26,800 | -0.03(-0.76%) |
Feb 03, 2015 | 3.638 | 3.640 | 3.585 | 3.627 | 18,260 | +0.01(+0.21%) |
Feb 02, 2015 | 3.623 | 3.623 | 3.585 | 3.620 | 8,864 | +0.02(+0.63%) |
Jan 30, 2015 | 3.562 | 3.600 | 3.562 | 3.598 | 20,992 | +0.04(+1.27%) |
Jan 29, 2015 | 3.558 | 3.575 | 3.545 | 3.553 | 11,964 | +0.00(+0.07%) |
Jan 28, 2015 | 3.518 | 3.567 | 3.518 | 3.550 | 31,048 | +0.04(+1.28%) |
Jan 27, 2015 | 3.507 | 3.513 | 3.505 | 3.505 | 4,620 | -0.00(-0.14%) |
Jan 26, 2015 | 3.515 | 3.522 | 3.499 | 3.510 | 7,688 | +0.01(+0.29%) |
Jan 23, 2015 | 3.490 | 3.500 | 3.490 | 3.500 | 2,000 | +0.01(+0.28%) |
Jan 22, 2015 | 3.487 | 3.505 | 3.487 | 3.490 | 16,868 | -0.02(-0.64%) |
Jan 21, 2015 | 3.498 | 3.518 | 3.498 | 3.513 | 8,284 | -0.02(-0.71%) |
Jan 20, 2015 | 3.510 | 3.538 | 3.495 | 3.538 | 28,504 | +0.04(+1.07%) |
Jan 16, 2015 | 3.529 | 3.529 | 3.495 | 3.500 | 12,992 | -0.01(-0.22%) |
Jan 15, 2015 | 3.507 | 3.525 | 3.505 | 3.508 | 21,532 | +0.01(+0.36%) |
Jan 14, 2015 | 3.515 | 3.515 | 3.490 | 3.495 | 24,592 | +0.00(+0.00%) |
Jan 13, 2015 | 3.510 | 3.510 | 3.465 | 3.495 | 22,972 | +0.01(+0.36%) |
Jan 12, 2015 | 3.500 | 3.500 | 3.483 | 3.483 | 10,064 | +0.00(+0.07%) |
Jan 08, 2015 | 3.490 | 3.490 | 3.458 | 3.480 | 24 | -0.01(-0.14%) |
Jan 07, 2015 | 3.460 | 3.487 | 3.453 | 3.485 | 21,512 | +0.02(+0.65%) |
Jan 06, 2015 | 3.433 | 3.462 | 3.433 | 3.462 | 22,924 | +0.02(+0.62%) |
Jan 05, 2015 | 3.433 | 3.441 | 3.416 | 3.441 | 27,788 | +0.01(+0.32%) |
Jan 02, 2015 | 3.428 | 3.430 | 3.428 | 3.430 | 3,128 | +0.02(+0.59%) |
Dec 31, 2014 | 3.413 | 3.410 | 3.410 | 3.410 | 47,200 | +0.01(+0.29%) |
Dec 30, 2014 | 3.390 | 3.400 | 3.390 | 3.400 | 1,600 | -0.00(-0.01%) |
Dec 29, 2014 | 3.400 | 3.415 | 3.390 | 3.401 | 18,616 | -0.00(-0.13%) |
Dec 26, 2014 | 3.402 | 3.405 | 3.402 | 3.405 | 3,000 | +0.01(+0.37%) |
Dec 24, 2014 | 3.390 | 3.393 | 3.393 | 3.393 | 14,000 | -0.03(-0.94%) |
Dec 23, 2014 | 3.425 | 3.425 | 3.413 | 3.425 | 7,012 | +0.03(+0.80%) |
Dec 22, 2014 | 3.433 | 3.433 | 3.393 | 3.397 | 12,244 | -0.03(-0.88%) |
Dec 19, 2014 | 3.393 | 3.428 | 3.393 | 3.428 | 14,500 | +0.02(+0.44%) |
Dec 18, 2014 | 3.433 | 3.433 | 3.388 | 3.413 | 31,936 | -0.02(-0.44%) |
Dec 17, 2014 | 3.433 | 3.433 | 3.400 | 3.428 | 6,324 | +0.01(+0.37%) |
Dec 16, 2014 | 3.395 | 3.415 | 3.395 | 3.415 | 6,320 | +0.03(+0.81%) |
Dec 15, 2014 | 3.395 | 3.400 | 3.385 | 3.388 | 12,380 | -0.01(-0.44%) |
Dec 11, 2014 | 3.417 | 3.417 | 3.385 | 3.402 | 60 | +0.00(+0.07%) |
Dec 10, 2014 | 3.393 | 3.405 | 3.393 | 3.400 | 10,052 | -0.00(-0.00%) |
Dec 09, 2014 | 3.405 | 3.430 | 3.388 | 3.400 | 21,392 | -0.02(-0.47%) |
Dec 08, 2014 | 3.413 | 3.416 | 3.405 | 3.416 | 5,840 | -0.01(-0.19%) |
Dec 05, 2014 | 3.422 | 3.422 | 3.422 | 3.422 | 1,204 | -0.01(-0.22%) |
Dec 04, 2014 | 3.405 | 3.430 | 3.405 | 3.430 | 8,236 | -0.01(-0.15%) |
Dec 03, 2014 | 3.408 | 3.447 | 3.388 | 3.435 | 58,604 | +0.06(+1.63%) |
Dec 02, 2014 | 3.407 | 3.442 | 3.380 | 3.380 | 28,892 | -0.02(-0.66%) |
Dec 01, 2014 | 3.405 | 3.405 | 3.402 | 3.402 | 3,856 | -0.00(-0.07%) |
Nov 28, 2014 | 3.405 | 3.408 | 3.405 | 3.405 | 3,064 | +0.00(+0.00%) |
Nov 26, 2014 | 3.408 | 3.405 | 3.405 | 3.405 | 14,000 | +0.02(+0.74%) |
Nov 25, 2014 | 3.395 | 3.408 | 3.380 | 3.380 | 3,108 | -0.01(-0.16%) |
Nov 24, 2014 | 3.410 | 3.422 | 3.385 | 3.385 | 7,956 | -0.01(-0.36%) |
Nov 21, 2014 | 3.417 | 3.425 | 3.397 | 3.397 | 18,328 | -0.03(-0.80%) |
Nov 20, 2014 | 3.447 | 3.447 | 3.425 | 3.425 | 14,092 | -0.00(-0.07%) |
Nov 19, 2014 | 3.413 | 3.445 | 3.413 | 3.428 | 32,872 | +0.03(+0.81%) |
Nov 18, 2014 | 3.370 | 3.420 | 3.370 | 3.400 | 15,332 | +0.02(+0.44%) |
Nov 17, 2014 | 3.388 | 3.388 | 3.379 | 3.385 | 6,320 | -0.01(-0.22%) |
Nov 14, 2014 | 3.393 | 3.393 | 3.393 | 3.393 | 2,196 | +0.00(+0.07%) |
Nov 13, 2014 | 3.383 | 3.390 | 3.383 | 3.390 | 5,712 | -0.00(-0.13%) |
Nov 12, 2014 | 3.394 | 3.394 | 3.394 | 3.394 | 572 | -0.02(-0.53%) |
Nov 11, 2014 | 3.397 | 3.413 | 3.388 | 3.413 | 9,376 | +0.04(+1.26%) |
Nov 10, 2014 | 3.400 | 3.402 | 3.370 | 3.370 | 18,296 | -0.03(-0.88%) |
Nov 07, 2014 | 3.402 | 3.430 | 3.400 | 3.400 | 56,512 | +0.00(+0.03%) |
Nov 06, 2014 | 3.396 | 3.405 | 3.396 | 3.399 | 18,344 | +0.01(+0.26%) |
Nov 05, 2014 | 3.388 | 3.390 | 3.388 | 3.390 | 4,032 | +0.00(+0.08%) |
Nov 04, 2014 | 3.388 | 3.402 | 3.388 | 3.388 | 15,852 | -0.01(-0.22%) |
Nov 03, 2014 | 3.395 | 3.395 | 3.395 | 3.395 | 1,236 | -0.01(-0.29%) |
Oct 31, 2014 | 3.414 | 3.414 | 3.388 | 3.405 | 23,840 | -0.02(-0.44%) |
Oct 30, 2014 | 3.400 | 3.420 | 3.408 | 3.420 | 5,204 | +0.01(+0.29%) |
Oct 29, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 1,300 | +0.02(+0.59%) |
Oct 28, 2014 | 3.400 | 3.400 | 3.390 | 3.390 | 6,476 | +0.00(+0.00%) |
Oct 27, 2014 | 3.393 | 3.395 | 3.410 | 3.390 | 6,204 | -0.02(-0.59%) |
Oct 24, 2014 | 3.402 | 3.410 | 3.395 | 3.410 | 7,396 | +0.01(+0.18%) |
Oct 23, 2014 | 3.375 | 3.404 | 3.350 | 3.404 | 8,640 | +0.02(+0.48%) |
Oct 22, 2014 | 3.375 | 3.420 | 3.373 | 3.388 | 14,804 | +0.01(+0.19%) |
Oct 21, 2014 | 3.370 | 3.385 | 3.368 | 3.381 | 11,728 | -0.02(-0.63%) |
Oct 20, 2014 | 3.428 | 3.438 | 3.402 | 3.402 | 25,624 | -0.01(-0.37%) |
Oct 17, 2014 | 3.388 | 3.415 | 3.370 | 3.415 | 75,132 | +0.02(+0.44%) |
Oct 16, 2014 | 3.410 | 3.413 | 3.393 | 3.400 | 10,452 | +0.00(+0.07%) |
Oct 15, 2014 | 3.393 | 3.410 | 3.364 | 3.397 | 24,788 | +0.03(+0.89%) |
Oct 14, 2014 | 3.388 | 3.413 | 3.345 | 3.368 | 33,304 | -0.05(-1.54%) |
Oct 13, 2014 | 3.368 | 3.455 | 3.375 | 3.420 | 10,164 | +0.04(+1.33%) |
Oct 10, 2014 | 3.377 | 3.377 | 3.375 | 3.375 | 6,784 | +0.01(+0.30%) |
Oct 09, 2014 | 3.375 | 3.375 | 3.365 | 3.365 | 10,644 | -0.00(-0.00%) |
Oct 08, 2014 | 3.380 | 3.380 | 3.365 | 3.365 | 3,800 | +0.00(+0.00%) |
Oct 07, 2014 | 3.372 | 3.372 | 3.365 | 3.365 | 2,744 | +0.02(+0.45%) |
Oct 06, 2014 | 3.370 | 3.370 | 3.350 | 3.350 | 12,752 | +0.00(+0.00%) |
Oct 03, 2014 | 3.350 | 3.373 | 3.350 | 3.350 | 13,216 | +0.01(+0.22%) |
Oct 02, 2014 | 3.335 | 3.377 | 3.335 | 3.342 | 13,216 | -0.03(-0.85%) |
Oct 01, 2014 | 3.376 | 3.376 | 3.371 | 3.371 | 2,400 | +0.01(+0.30%) |
Sep 30, 2014 | 3.335 | 3.361 | 3.335 | 3.361 | 13,452 | -0.02(-0.56%) |
Sep 29, 2014 | 3.362 | 3.380 | 3.360 | 3.380 | 6,404 | +0.04(+1.27%) |
Sep 26, 2014 | 3.380 | 3.380 | 3.337 | 3.338 | 4,196 | -0.05(-1.48%) |
Sep 25, 2014 | 3.373 | 3.394 | 3.373 | 3.388 | 52,788 | +0.03(+0.74%) |
Sep 24, 2014 | 3.362 | 3.362 | 3.362 | 3.362 | 408 | +0.02(+0.75%) |
Sep 23, 2014 | 3.322 | 3.356 | 3.322 | 3.337 | 7,720 | +0.00(+0.07%) |
Sep 22, 2014 | 3.334 | 3.347 | 3.320 | 3.335 | 10,852 | +0.00(+0.00%) |
Sep 19, 2014 | 3.385 | 3.385 | 3.300 | 3.335 | 29,864 | -0.04(-1.19%) |
Sep 18, 2014 | 3.357 | 3.388 | 3.345 | 3.375 | 11,508 | +0.00(+0.07%) |
Sep 17, 2014 | 3.357 | 3.373 | 3.357 | 3.373 | 8,404 | +0.01(+0.35%) |
Sep 16, 2014 | 3.377 | 3.377 | 3.361 | 3.361 | 2,480 | +0.00(+0.09%) |
Sep 15, 2014 | 3.357 | 3.357 | 3.357 | 3.357 | 2,012 | -0.00(-0.00%) |
Sep 12, 2014 | 3.388 | 3.388 | 3.358 | 3.358 | 24,972 | -0.03(-0.89%) |
Sep 11, 2014 | 3.388 | 3.388 | 3.388 | 3.388 | 1,532 | +0.00(+0.00%) |
Sep 10, 2014 | 3.400 | 3.400 | 3.375 | 3.388 | 2,340 | -0.04(-1.24%) |
Sep 09, 2014 | 3.380 | 3.430 | 3.375 | 3.430 | 18,188 | +0.00(+0.07%) |
Sep 08, 2014 | 3.428 | 3.428 | 3.428 | 3.428 | 640 | +0.02(+0.69%) |
Sep 05, 2014 | 3.385 | 3.404 | 3.385 | 3.404 | 10,328 | +0.02(+0.63%) |
Sep 04, 2014 | 3.388 | 3.388 | 3.377 | 3.382 | 17,168 | -0.03(-0.88%) |
Sep 03, 2014 | 3.380 | 3.413 | 3.375 | 3.413 | 20,904 | +0.02(+0.59%) |
Sep 02, 2014 | 3.373 | 3.393 | 3.370 | 3.393 | 18,924 | +0.02(+0.63%) |
Aug 29, 2014 | 3.375 | 3.371 | 3.371 | 3.371 | 5,600 | -0.00(-0.07%) |
Aug 28, 2014 | 3.382 | 3.382 | 3.350 | 3.374 | 19,176 | +0.00(+0.03%) |
Aug 27, 2014 | 3.373 | 3.373 | 3.373 | 3.373 | 3,344 | -0.01(-0.29%) |
Aug 26, 2014 | 3.355 | 3.413 | 3.350 | 3.382 | 25,268 | +0.02(+0.46%) |
Aug 25, 2014 | 3.367 | 3.367 | 3.367 | 3.367 | 2,256 | +0.01(+0.43%) |
Aug 22, 2014 | 3.400 | 3.400 | 3.353 | 3.353 | 46,368 | +0.00(+0.00%) |
Aug 21, 2014 | 3.355 | 3.372 | 3.350 | 3.353 | 9,120 | -0.03(-0.74%) |
Aug 20, 2014 | 3.353 | 3.378 | 3.351 | 3.378 | 12,980 | +0.01(+0.15%) |
Aug 19, 2014 | 3.368 | 3.390 | 3.368 | 3.373 | 8,284 | +0.02(+0.67%) |
Aug 18, 2014 | 3.350 | 3.350 | 3.333 | 3.350 | 14,500 | +0.00(+0.00%) |
Aug 15, 2014 | 3.328 | 3.350 | 3.328 | 3.350 | 19,916 | +0.00(+0.00%) |
Aug 14, 2014 | 3.350 | 3.350 | 3.345 | 3.350 | 6,392 | +0.00(+0.00%) |
Aug 13, 2014 | 3.345 | 3.350 | 3.330 | 3.350 | 27,796 | +0.01(+0.22%) |
Aug 12, 2014 | 3.347 | 3.350 | 3.343 | 3.343 | 12,616 | -0.01(-0.21%) |
Aug 11, 2014 | 3.300 | 3.350 | 3.300 | 3.350 | 23,620 | +0.02(+0.75%) |
Aug 08, 2014 | 3.295 | 3.328 | 3.295 | 3.325 | 7,496 | +0.03(+0.76%) |
Aug 07, 2014 | 3.290 | 3.326 | 3.285 | 3.300 | 22,876 | -0.03(-0.90%) |
Aug 06, 2014 | 3.312 | 3.333 | 3.305 | 3.330 | 7,304 | +0.00(+0.01%) |
Aug 05, 2014 | 3.330 | 3.330 | 3.312 | 3.330 | 14,636 | +0.02(+0.52%) |
Aug 04, 2014 | 3.320 | 3.325 | 3.312 | 3.312 | 30,796 | -0.02(-0.75%) |