Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 4.500 | 4.500 | 4.330 | 4.350 | 14,565 | -0.13(-2.90%) |
Nov 26, 2014 | 4.540 | 4.480 | 4.480 | 4.480 | 32,300 | -0.02(-0.44%) |
Nov 25, 2014 | 4.330 | 4.560 | 4.330 | 4.500 | 61,310 | +0.14(+3.21%) |
Nov 24, 2014 | 4.420 | 4.440 | 4.330 | 4.360 | 37,862 | +0.00(+0.00%) |
Nov 21, 2014 | 4.270 | 4.420 | 4.260 | 4.360 | 51,260 | +0.09(+2.11%) |
Nov 20, 2014 | 4.250 | 4.290 | 4.210 | 4.270 | 52,765 | +0.05(+1.18%) |
Nov 19, 2014 | 4.230 | 4.340 | 4.220 | 4.220 | 15,172 | -0.06(-1.38%) |
Nov 18, 2014 | 4.300 | 4.360 | 4.240 | 4.279 | 126,520 | -0.01(-0.26%) |
Nov 17, 2014 | 4.320 | 4.330 | 4.230 | 4.290 | 14,898 | +0.00(+0.00%) |
Nov 14, 2014 | 4.390 | 4.390 | 4.220 | 4.290 | 13,676 | -0.10(-2.28%) |
Nov 13, 2014 | 4.360 | 4.390 | 4.150 | 4.390 | 77,412 | +0.06(+1.39%) |
Nov 12, 2014 | 4.250 | 4.480 | 4.250 | 4.330 | 57,659 | +0.00(+0.00%) |
Nov 11, 2014 | 4.160 | 4.420 | 4.160 | 4.330 | 87,530 | +0.18(+4.34%) |
Nov 10, 2014 | 4.320 | 4.494 | 4.150 | 4.150 | 104,886 | -0.21(-4.82%) |
Nov 07, 2014 | 4.300 | 4.420 | 4.200 | 4.360 | 91,944 | +0.10(+2.35%) |
Nov 06, 2014 | 4.250 | 4.400 | 4.100 | 4.260 | 114,024 | -0.01(-0.23%) |
Nov 05, 2014 | 4.350 | 4.390 | 4.220 | 4.270 | 86,809 | -0.08(-1.84%) |
Nov 04, 2014 | 4.400 | 4.400 | 4.270 | 4.350 | 28,958 | +0.00(+0.00%) |
Nov 03, 2014 | 4.310 | 4.480 | 4.220 | 4.350 | 47,845 | +0.07(+1.64%) |
Oct 31, 2014 | 4.390 | 4.390 | 4.240 | 4.280 | 140,060 | -0.08(-1.83%) |
Oct 30, 2014 | 4.750 | 4.750 | 4.350 | 4.360 | 142,660 | -0.01(-0.23%) |
Oct 29, 2014 | 4.250 | 4.370 | 4.100 | 4.370 | 165,543 | +0.06(+1.39%) |
Oct 28, 2014 | 4.700 | 4.700 | 4.030 | 4.310 | 380,043 | -0.42(-8.88%) |
Oct 27, 2014 | 4.320 | 3.990 | 3.990 | 4.730 | 2,132,891 | +0.74(+18.55%) |
Oct 24, 2014 | 3.830 | 4.050 | 3.830 | 3.990 | 70,422 | +0.16(+4.17%) |
Oct 23, 2014 | 3.856 | 3.950 | 3.790 | 3.830 | 25,963 | +0.00(+0.00%) |
Oct 22, 2014 | 3.961 | 3.980 | 3.820 | 3.830 | 15,913 | -0.21(-5.20%) |
Oct 21, 2014 | 3.830 | 4.050 | 3.760 | 4.040 | 48,344 | +0.21(+5.48%) |
Oct 20, 2014 | 3.810 | 3.940 | 3.810 | 3.830 | 61,276 | +0.03(+0.79%) |
Oct 17, 2014 | 4.040 | 4.040 | 3.800 | 3.800 | 63,853 | -0.15(-3.80%) |
Oct 16, 2014 | 3.900 | 4.180 | 3.900 | 3.950 | 171,807 | +0.00(+0.00%) |
Oct 15, 2014 | 3.850 | 4.050 | 3.810 | 3.950 | 130,369 | +0.10(+2.60%) |
Oct 14, 2014 | 4.500 | 4.545 | 3.830 | 3.850 | 353,018 | -0.78(-16.83%) |
Oct 13, 2014 | 4.390 | 4.660 | 4.010 | 4.629 | 685,676 | +0.68(+17.18%) |
Oct 10, 2014 | 3.770 | 4.090 | 3.643 | 3.950 | 305,932 | +0.33(+9.12%) |
Oct 09, 2014 | 3.650 | 3.710 | 3.610 | 3.620 | 17,278 | +0.00(+0.00%) |
Oct 08, 2014 | 3.624 | 3.665 | 3.600 | 3.620 | 7,879 | -0.08(-2.16%) |
Oct 07, 2014 | 3.720 | 3.780 | 3.623 | 3.700 | 10,748 | -0.02(-0.53%) |
Oct 06, 2014 | 3.740 | 3.740 | 3.576 | 3.720 | 22,159 | -0.02(-0.54%) |
Oct 03, 2014 | 3.700 | 3.763 | 3.700 | 3.740 | 21,632 | +0.04(+1.08%) |
Oct 02, 2014 | 3.550 | 3.730 | 3.550 | 3.700 | 17,400 | +0.06(+1.65%) |
Oct 01, 2014 | 3.630 | 3.720 | 3.620 | 3.640 | 22,216 | -0.08(-2.15%) |
Sep 30, 2014 | 3.690 | 3.720 | 3.620 | 3.720 | 7,759 | +0.07(+1.92%) |
Sep 29, 2014 | 3.650 | 3.750 | 3.540 | 3.650 | 15,153 | +0.01(+0.27%) |
Sep 26, 2014 | 3.558 | 3.690 | 3.558 | 3.640 | 1,875 | -0.01(-0.27%) |
Sep 25, 2014 | 3.690 | 3.690 | 3.620 | 3.650 | 16,329 | -0.04(-1.08%) |
Sep 24, 2014 | 3.560 | 3.690 | 3.540 | 3.690 | 8,509 | +0.10(+2.79%) |
Sep 23, 2014 | 3.550 | 3.640 | 3.540 | 3.590 | 3,228 | -0.01(-0.28%) |
Sep 22, 2014 | 3.710 | 3.710 | 3.580 | 3.600 | 3,562 | -0.17(-4.51%) |
Sep 19, 2014 | 3.550 | 3.770 | 3.530 | 3.770 | 12,166 | +0.19(+5.31%) |
Sep 18, 2014 | 3.570 | 3.580 | 3.560 | 3.580 | 9,718 | +0.02(+0.56%) |
Sep 17, 2014 | 3.535 | 3.570 | 3.500 | 3.560 | 9,910 | +0.04(+1.25%) |
Sep 16, 2014 | 3.460 | 3.516 | 3.450 | 3.516 | 5,052 | +0.06(+1.62%) |
Sep 15, 2014 | 3.460 | 3.460 | 3.450 | 3.460 | 4,934 | -0.04(-1.14%) |
Sep 12, 2014 | 3.460 | 3.520 | 3.460 | 3.500 | 7,122 | +0.09(+2.64%) |
Sep 11, 2014 | 3.420 | 3.535 | 3.410 | 3.410 | 8,790 | +0.00(+0.00%) |
Sep 10, 2014 | 3.410 | 3.494 | 3.400 | 3.410 | 1,307 | +0.01(+0.29%) |
Sep 09, 2014 | 3.400 | 3.500 | 3.400 | 3.400 | 29,433 | +0.00(+0.00%) |
Sep 08, 2014 | 3.540 | 3.570 | 3.340 | 3.400 | 84,510 | -0.10(-2.86%) |
Sep 05, 2014 | 3.500 | 3.550 | 3.475 | 3.500 | 9,400 | +0.05(+1.45%) |
Sep 04, 2014 | 3.430 | 3.510 | 3.430 | 3.450 | 8,027 | -0.04(-1.15%) |
Sep 03, 2014 | 3.660 | 3.660 | 3.440 | 3.490 | 32,962 | -0.12(-3.32%) |
Sep 02, 2014 | 3.760 | 3.600 | 3.600 | 3.610 | 31,245 | +0.01(+0.28%) |
Aug 29, 2014 | 3.680 | 3.600 | 3.600 | 3.600 | 31,600 | -0.08(-2.17%) |
Aug 28, 2014 | 3.620 | 3.700 | 3.700 | 3.680 | 34,000 | -0.02(-0.54%) |
Aug 27, 2014 | 3.790 | 3.800 | 3.610 | 3.700 | 23,580 | -0.01(-0.27%) |
Aug 26, 2014 | 3.740 | 3.740 | 3.670 | 3.710 | 1,873 | +0.02(+0.54%) |
Aug 25, 2014 | 3.750 | 3.860 | 3.580 | 3.690 | 71,760 | -0.05(-1.34%) |
Aug 22, 2014 | 3.590 | 3.750 | 3.573 | 3.740 | 42,162 | +0.17(+4.76%) |
Aug 21, 2014 | 3.580 | 3.600 | 3.550 | 3.570 | 16,639 | +0.05(+1.42%) |
Aug 20, 2014 | 3.640 | 3.640 | 3.640 | 3.520 | 341 | +0.03(+0.86%) |
Aug 19, 2014 | 3.500 | 3.520 | 3.450 | 3.490 | 14,575 | -0.01(-0.43%) |
Aug 18, 2014 | 3.550 | 3.550 | 3.448 | 3.505 | 170,661 | -0.02(-0.43%) |
Aug 15, 2014 | 3.617 | 3.697 | 3.420 | 3.520 | 34,969 | -0.07(-1.95%) |
Aug 14, 2014 | 3.720 | 3.720 | 3.550 | 3.590 | 27,750 | -0.09(-2.45%) |
Aug 13, 2014 | 3.540 | 3.720 | 3.451 | 3.680 | 91,355 | +0.18(+5.14%) |
Aug 12, 2014 | 3.553 | 3.553 | 3.500 | 3.500 | 700 | -0.06(-1.69%) |
Aug 11, 2014 | 3.510 | 3.670 | 3.510 | 3.560 | 14,926 | +0.15(+4.40%) |
Aug 08, 2014 | 3.500 | 3.500 | 3.348 | 3.410 | 6,547 | -0.08(-2.29%) |
Aug 07, 2014 | 3.390 | 3.520 | 3.282 | 3.490 | 106,938 | +0.23(+7.11%) |
Aug 06, 2014 | 3.240 | 3.295 | 3.240 | 3.258 | 10,025 | +0.02(+0.57%) |
Aug 05, 2014 | 3.230 | 3.240 | 3.130 | 3.240 | 4,790 | +0.10(+3.18%) |
Aug 04, 2014 | 3.230 | 3.290 | 3.040 | 3.140 | 36,420 | -0.02(-0.63%) |
Aug 01, 2014 | 3.340 | 3.340 | 3.160 | 3.160 | 21,870 | -0.17(-5.11%) |
Jul 31, 2014 | 3.400 | 3.400 | 3.269 | 3.330 | 12,823 | -0.01(-0.30%) |
Jul 30, 2014 | 3.440 | 3.440 | 3.270 | 3.340 | 40,101 | -0.02(-0.60%) |
Jul 29, 2014 | 3.360 | 3.460 | 3.360 | 3.360 | 13,782 | +0.00(+0.00%) |
Jul 28, 2014 | 3.433 | 3.445 | 3.350 | 3.360 | 21,758 | -0.06(-1.75%) |
Jul 25, 2014 | 3.420 | 3.420 | 3.400 | 3.420 | 2,072 | -0.03(-0.87%) |
Jul 24, 2014 | 3.450 | 3.462 | 3.369 | 3.450 | 79,249 | +0.09(+2.57%) |
Jul 23, 2014 | 3.470 | 3.470 | 3.325 | 3.364 | 52,067 | -0.11(-3.07%) |
Jul 22, 2014 | 3.430 | 3.470 | 3.330 | 3.470 | 15,380 | +0.04(+1.17%) |
Jul 21, 2014 | 3.410 | 3.479 | 3.410 | 3.430 | 14,554 | -0.04(-1.09%) |
Jul 18, 2014 | 3.480 | 3.480 | 3.440 | 3.468 | 2,738 | +0.03(+0.81%) |
Jul 17, 2014 | 3.430 | 3.480 | 3.400 | 3.440 | 7,606 | +0.02(+0.58%) |
Jul 16, 2014 | 3.440 | 3.480 | 3.420 | 3.420 | 4,312 | -0.06(-1.72%) |
Jul 15, 2014 | 3.430 | 3.480 | 3.430 | 3.480 | 4,500 | +0.00(+0.00%) |
Jul 14, 2014 | 3.480 | 3.480 | 3.480 | 3.480 | 1,014 | +0.06(+1.75%) |
Jul 11, 2014 | 3.490 | 3.490 | 3.370 | 3.420 | 2,370 | +0.09(+2.70%) |
Jul 10, 2014 | 3.317 | 3.460 | 3.317 | 3.330 | 5,562 | -0.14(-4.03%) |
Jul 09, 2014 | 3.420 | 3.470 | 3.420 | 3.470 | 6,670 | +0.03(+0.73%) |
Jul 08, 2014 | 3.470 | 3.480 | 3.360 | 3.445 | 3,934 | -0.05(-1.29%) |
Jul 07, 2014 | 3.470 | 3.490 | 3.433 | 3.490 | 6,207 | +0.00(+0.00%) |
Jul 03, 2014 | 3.460 | 3.490 | 3.490 | 3.490 | 6,200 | +0.00(+0.00%) |
Jul 02, 2014 | 3.500 | 3.500 | 3.450 | 3.490 | 10,134 | +0.00(+0.00%) |
Jul 01, 2014 | 3.500 | 3.500 | 3.460 | 3.490 | 17,662 | +0.06(+1.75%) |
Jun 30, 2014 | 3.440 | 3.470 | 3.400 | 3.430 | 18,394 | -0.01(-0.29%) |
Jun 27, 2014 | 3.450 | 3.460 | 3.430 | 3.440 | 8,769 | +0.01(+0.29%) |
Jun 26, 2014 | 3.430 | 3.440 | 3.400 | 3.430 | 5,765 | -0.01(-0.29%) |
Jun 25, 2014 | 3.490 | 3.490 | 3.430 | 3.440 | 3,054 | +0.02(+0.44%) |
Jun 24, 2014 | 3.470 | 3.470 | 3.340 | 3.425 | 2,395 | +0.01(+0.44%) |
Jun 23, 2014 | 3.420 | 3.535 | 3.410 | 3.410 | 17,781 | -0.06(-1.73%) |
Jun 20, 2014 | 3.470 | 3.520 | 3.470 | 3.470 | 6,150 | -0.01(-0.29%) |
Jun 19, 2014 | 3.500 | 3.530 | 3.330 | 3.480 | 23,556 | -0.01(-0.29%) |
Jun 18, 2014 | 3.470 | 3.560 | 3.380 | 3.490 | 144,466 | +0.02(+0.58%) |
Jun 17, 2014 | 3.300 | 3.480 | 3.300 | 3.470 | 24,562 | +0.13(+3.89%) |
Jun 16, 2014 | 3.300 | 3.350 | 3.250 | 3.340 | 20,731 | +0.08(+2.45%) |
Jun 13, 2014 | 3.310 | 3.310 | 3.260 | 3.260 | 1,340 | -0.05(-1.51%) |
Jun 12, 2014 | 3.300 | 3.320 | 3.270 | 3.310 | 853 | +0.07(+2.16%) |
Jun 11, 2014 | 3.203 | 3.270 | 3.203 | 3.240 | 1,177 | -0.09(-2.60%) |
Jun 10, 2014 | 3.310 | 3.330 | 3.310 | 3.326 | 9,383 | +0.13(+3.95%) |
Jun 06, 2014 | 3.210 | 3.220 | 3.200 | 3.200 | 7,100 | -0.05(-1.52%) |
Jun 05, 2014 | 3.249 | 3.249 | 3.249 | 3.249 | 1,000 | +0.07(+2.18%) |
Jun 04, 2014 | 3.170 | 3.270 | 3.160 | 3.180 | 11,315 | +0.02(+0.63%) |
Jun 03, 2014 | 3.100 | 3.220 | 3.100 | 3.160 | 2,000 | -0.03(-0.94%) |
Jun 02, 2014 | 3.180 | 3.250 | 3.151 | 3.190 | 43,184 | +0.03(+0.95%) |
May 30, 2014 | 3.205 | 3.260 | 3.150 | 3.160 | 4,190 | -0.08(-2.47%) |
May 29, 2014 | 3.150 | 3.240 | 3.138 | 3.240 | 14,675 | +0.11(+3.51%) |
May 28, 2014 | 3.150 | 3.189 | 3.100 | 3.130 | 7,421 | -0.07(-2.19%) |
May 27, 2014 | 3.270 | 3.270 | 3.160 | 3.200 | 15,950 | -0.08(-2.44%) |
May 23, 2014 | 3.200 | 3.280 | 3.280 | 3.280 | 46,600 | +0.06(+1.86%) |
May 22, 2014 | 3.260 | 3.270 | 3.208 | 3.220 | 8,798 | -0.02(-0.62%) |
May 21, 2014 | 3.220 | 3.240 | 3.200 | 3.240 | 4,700 | +0.01(+0.31%) |
May 20, 2014 | 3.121 | 3.230 | 3.121 | 3.230 | 24,200 | +0.06(+1.89%) |
May 19, 2014 | 3.141 | 3.200 | 3.141 | 3.170 | 31,777 | +0.04(+1.28%) |
May 16, 2014 | 3.110 | 3.150 | 3.100 | 3.130 | 6,413 | +0.02(+0.64%) |
May 15, 2014 | 3.200 | 3.265 | 3.100 | 3.110 | 64,822 | -0.08(-2.50%) |
May 14, 2014 | 3.110 | 3.260 | 3.107 | 3.190 | 89,205 | +0.08(+2.57%) |
May 13, 2014 | 3.000 | 3.110 | 3.000 | 3.110 | 33,609 | +0.13(+4.36%) |
May 12, 2014 | 2.910 | 2.990 | 2.910 | 2.980 | 9,516 | -0.02(-0.67%) |
May 09, 2014 | 2.860 | 3.000 | 2.860 | 3.000 | 33,674 | +0.13(+4.53%) |
May 08, 2014 | 3.020 | 3.020 | 2.830 | 2.870 | 121,713 | -0.26(-8.31%) |
May 07, 2014 | 3.060 | 3.130 | 3.060 | 3.130 | 1,716 | +0.00(+0.00%) |
May 06, 2014 | 3.110 | 3.150 | 3.054 | 3.130 | 30,848 | +0.03(+0.97%) |
May 05, 2014 | 3.050 | 3.100 | 3.030 | 3.100 | 2,700 | +0.03(+0.86%) |
May 02, 2014 | 3.100 | 3.100 | 3.050 | 3.074 | 2,701 | +0.00(+0.12%) |
May 01, 2014 | 3.050 | 3.110 | 3.050 | 3.070 | 21,376 | +0.00(+0.00%) |
Apr 30, 2014 | 3.110 | 3.110 | 3.070 | 3.070 | 2,337 | -0.00(-0.01%) |
Apr 29, 2014 | 3.101 | 3.110 | 3.070 | 3.070 | 3,300 | -0.01(-0.31%) |
Apr 28, 2014 | 3.100 | 3.110 | 3.080 | 3.080 | 3,310 | -0.05(-1.60%) |
Apr 25, 2014 | 3.130 | 3.140 | 3.130 | 3.130 | 8,299 | -0.01(-0.32%) |
Apr 24, 2014 | 3.150 | 3.150 | 3.130 | 3.140 | 2,932 | +0.02(+0.64%) |
Apr 23, 2014 | 3.130 | 3.150 | 3.120 | 3.120 | 28,000 | -0.01(-0.32%) |
Apr 22, 2014 | 3.100 | 3.150 | 3.100 | 3.130 | 30,492 | +0.03(+0.97%) |
Apr 21, 2014 | 3.090 | 3.110 | 3.050 | 3.100 | 18,009 | +0.00(+0.07%) |
Apr 17, 2014 | 3.090 | 3.098 | 3.098 | 3.098 | 16,700 | -0.02(-0.71%) |
Apr 16, 2014 | 3.110 | 3.130 | 3.100 | 3.120 | 6,576 | +0.01(+0.32%) |
Apr 15, 2014 | 3.090 | 3.140 | 3.070 | 3.110 | 64,521 | -0.03(-0.96%) |
Apr 14, 2014 | 3.150 | 3.150 | 3.090 | 3.140 | 29,232 | +0.00(+0.00%) |
Apr 11, 2014 | 3.080 | 3.254 | 3.080 | 3.140 | 27,256 | -0.05(-1.57%) |
Apr 10, 2014 | 3.250 | 3.270 | 3.190 | 3.190 | 45,401 | -0.04(-1.25%) |
Apr 09, 2014 | 3.060 | 3.280 | 3.030 | 3.230 | 115,229 | +0.13(+4.21%) |
Apr 08, 2014 | 3.080 | 3.180 | 3.020 | 3.100 | 32,031 | +0.01(+0.32%) |
Apr 07, 2014 | 3.220 | 3.310 | 3.050 | 3.090 | 44,258 | -0.15(-4.63%) |
Apr 04, 2014 | 3.300 | 3.330 | 3.170 | 3.240 | 43,167 | -0.08(-2.53%) |
Apr 03, 2014 | 3.390 | 3.390 | 3.310 | 3.324 | 7,320 | -0.03(-0.89%) |
Apr 02, 2014 | 3.390 | 3.390 | 3.354 | 3.354 | 9,270 | +0.01(+0.42%) |
Apr 01, 2014 | 3.450 | 3.470 | 3.320 | 3.340 | 25,319 | -0.11(-3.16%) |
Mar 31, 2014 | 3.370 | 3.510 | 3.350 | 3.449 | 37,605 | +0.07(+2.08%) |
Mar 28, 2014 | 3.390 | 3.532 | 3.330 | 3.379 | 19,986 | -0.05(-1.38%) |
Mar 27, 2014 | 3.346 | 3.426 | 3.290 | 3.426 | 29,128 | +0.07(+1.96%) |
Mar 26, 2014 | 3.420 | 3.510 | 3.300 | 3.360 | 71,691 | -0.07(-2.04%) |
Mar 25, 2014 | 3.410 | 3.790 | 3.410 | 3.430 | 458,604 | +0.00(+0.00%) |
Mar 24, 2014 | 3.450 | 3.450 | 3.410 | 3.430 | 2,806 | -0.02(-0.58%) |
Mar 21, 2014 | 3.500 | 3.500 | 3.411 | 3.450 | 10,831 | +0.02(+0.58%) |
Mar 20, 2014 | 3.540 | 3.570 | 3.410 | 3.430 | 14,421 | -0.09(-2.56%) |
Mar 19, 2014 | 3.530 | 3.581 | 3.520 | 3.520 | 22,536 | -0.04(-1.12%) |
Mar 18, 2014 | 3.460 | 3.700 | 3.460 | 3.560 | 42,539 | +0.10(+2.89%) |
Mar 17, 2014 | 3.410 | 3.490 | 3.410 | 3.460 | 10,790 | +0.05(+1.47%) |
Mar 14, 2014 | 3.450 | 3.490 | 3.400 | 3.410 | 18,370 | -0.01(-0.29%) |
Mar 13, 2014 | 3.410 | 3.430 | 3.410 | 3.420 | 11,652 | +0.01(+0.29%) |
Mar 12, 2014 | 3.438 | 3.438 | 3.388 | 3.410 | 11,656 | -0.01(-0.29%) |
Mar 11, 2014 | 3.430 | 3.460 | 3.391 | 3.420 | 14,857 | -0.01(-0.29%) |
Mar 10, 2014 | 3.450 | 3.477 | 3.380 | 3.430 | 140,345 | -0.03(-0.87%) |
Mar 07, 2014 | 3.550 | 3.550 | 3.410 | 3.460 | 64,294 | -0.12(-3.35%) |
Mar 06, 2014 | 3.650 | 3.740 | 3.540 | 3.580 | 78,714 | -0.15(-4.02%) |
Mar 05, 2014 | 3.800 | 3.800 | 3.630 | 3.730 | 14,378 | -0.10(-2.61%) |
Mar 04, 2014 | 3.800 | 3.850 | 3.790 | 3.830 | 9,182 | +0.03(+0.79%) |
Mar 03, 2014 | 3.800 | 3.840 | 3.780 | 3.800 | 16,509 | +0.00(+0.00%) |
Feb 28, 2014 | 3.830 | 3.840 | 3.750 | 3.800 | 19,976 | -0.03(-0.78%) |
Feb 27, 2014 | 3.760 | 3.890 | 3.735 | 3.830 | 74,375 | +0.14(+3.79%) |
Feb 26, 2014 | 3.750 | 3.800 | 3.630 | 3.690 | 55,648 | -0.02(-0.54%) |
Feb 25, 2014 | 3.360 | 3.800 | 3.330 | 3.710 | 104,655 | +0.21(+6.00%) |
Feb 24, 2014 | 3.090 | 3.550 | 2.980 | 3.500 | 374,009 | +0.21(+6.38%) |
Feb 21, 2014 | 3.290 | 3.330 | 3.290 | 3.290 | 15,699 | +0.08(+2.62%) |
Feb 20, 2014 | 3.310 | 3.310 | 3.200 | 3.206 | 23,709 | -0.08(-2.55%) |
Feb 19, 2014 | 3.305 | 3.320 | 3.200 | 3.290 | 5,997 | -0.05(-1.50%) |
Feb 18, 2014 | 3.360 | 3.360 | 3.320 | 3.340 | 34,304 | +0.04(+1.21%) |
Feb 14, 2014 | 3.280 | 3.300 | 3.300 | 3.300 | 29,600 | +0.05(+1.54%) |
Feb 13, 2014 | 3.240 | 3.260 | 3.220 | 3.250 | 89,268 | +0.03(+0.96%) |
Feb 12, 2014 | 3.290 | 3.310 | 3.170 | 3.219 | 31,480 | +0.08(+2.69%) |
Feb 11, 2014 | 3.250 | 3.250 | 3.120 | 3.135 | 25,313 | -0.13(-3.84%) |
Feb 10, 2014 | 3.350 | 3.350 | 3.230 | 3.260 | 184,397 | -0.18(-5.29%) |
Feb 07, 2014 | 3.430 | 3.450 | 3.380 | 3.442 | 37,931 | +0.01(+0.35%) |
Feb 06, 2014 | 3.430 | 3.440 | 3.360 | 3.430 | 107,772 | +0.00(+0.00%) |
Feb 05, 2014 | 3.470 | 3.470 | 3.420 | 3.430 | 10,743 | -0.01(-0.29%) |
Feb 04, 2014 | 3.500 | 3.620 | 3.440 | 3.440 | 11,167 | -0.08(-2.27%) |
Feb 03, 2014 | 3.640 | 3.690 | 3.470 | 3.520 | 49,669 | -0.16(-4.35%) |
Jan 31, 2014 | 3.660 | 3.680 | 3.510 | 3.680 | 185,647 | +0.03(+0.82%) |
Jan 30, 2014 | 3.560 | 3.672 | 3.560 | 3.650 | 22,124 | +0.06(+1.67%) |
Jan 29, 2014 | 3.580 | 3.590 | 3.500 | 3.590 | 10,893 | +0.04(+1.13%) |
Jan 28, 2014 | 3.540 | 3.600 | 3.500 | 3.550 | 15,526 | +0.02(+0.57%) |
Jan 27, 2014 | 3.610 | 3.674 | 3.520 | 3.530 | 6,524 | -0.15(-4.08%) |
Jan 24, 2014 | 3.630 | 3.690 | 3.500 | 3.680 | 15,942 | +0.06(+1.66%) |
Jan 23, 2014 | 3.670 | 3.670 | 3.590 | 3.620 | 6,970 | -0.03(-0.87%) |
Jan 22, 2014 | 3.590 | 3.680 | 3.590 | 3.652 | 6,670 | +0.05(+1.31%) |
Jan 21, 2014 | 3.650 | 3.700 | 3.580 | 3.604 | 55,093 | -0.04(-0.98%) |
Jan 17, 2014 | 3.690 | 3.640 | 3.640 | 3.640 | 20,400 | -0.05(-1.36%) |
Jan 16, 2014 | 3.660 | 3.700 | 3.520 | 3.690 | 38,168 | +0.03(+0.82%) |
Jan 15, 2014 | 3.680 | 3.680 | 3.550 | 3.660 | 30,850 | -0.02(-0.54%) |
Jan 14, 2014 | 3.700 | 3.730 | 3.600 | 3.680 | 29,767 | -0.01(-0.27%) |
Jan 13, 2014 | 3.700 | 3.750 | 3.660 | 3.690 | 24,048 | +0.03(+0.82%) |
Jan 10, 2014 | 3.700 | 3.800 | 3.610 | 3.660 | 19,698 | +0.06(+1.67%) |
Jan 09, 2014 | 3.650 | 3.653 | 3.530 | 3.600 | 31,681 | -0.03(-0.83%) |
Jan 08, 2014 | 3.470 | 3.700 | 3.470 | 3.630 | 76,054 | +0.19(+5.52%) |
Jan 07, 2014 | 3.530 | 3.530 | 3.410 | 3.440 | 11,207 | -0.06(-1.66%) |
Jan 06, 2014 | 3.520 | 3.603 | 3.460 | 3.498 | 21,577 | +0.02(+0.52%) |
Jan 03, 2014 | 3.400 | 3.600 | 3.400 | 3.480 | 69,465 | +0.08(+2.35%) |
Jan 02, 2014 | 3.370 | 3.400 | 3.350 | 3.400 | 11,708 | +0.03(+0.89%) |
Dec 31, 2013 | 3.320 | 3.370 | 3.370 | 3.370 | 58,700 | +0.06(+1.81%) |
Dec 30, 2013 | 3.270 | 3.320 | 3.260 | 3.310 | 18,316 | +0.02(+0.61%) |
Dec 27, 2013 | 3.300 | 3.330 | 3.190 | 3.290 | 51,487 | -0.01(-0.30%) |
Dec 26, 2013 | 3.301 | 3.339 | 3.280 | 3.300 | 8,792 | -0.01(-0.30%) |
Dec 24, 2013 | 3.360 | 3.360 | 3.300 | 3.310 | 170,102 | -0.06(-1.78%) |
Dec 23, 2013 | 3.280 | 3.377 | 3.280 | 3.370 | 21,487 | +0.04(+1.20%) |
Dec 20, 2013 | 3.360 | 3.398 | 3.311 | 3.330 | 65,802 | -0.02(-0.59%) |
Dec 19, 2013 | 3.400 | 3.400 | 3.330 | 3.350 | 13,248 | -0.03(-0.89%) |
Dec 18, 2013 | 3.400 | 3.400 | 3.350 | 3.380 | 56,268 | -0.04(-1.17%) |
Dec 17, 2013 | 3.390 | 3.421 | 3.390 | 3.420 | 21,292 | -0.00(-0.00%) |
Dec 16, 2013 | 3.450 | 3.450 | 3.380 | 3.420 | 14,032 | +0.00(+0.00%) |
Dec 13, 2013 | 3.460 | 3.460 | 3.370 | 3.420 | 33,357 | -0.01(-0.29%) |
Dec 12, 2013 | 3.450 | 3.520 | 3.370 | 3.430 | 28,296 | +0.03(+0.88%) |
Dec 11, 2013 | 3.525 | 3.525 | 3.400 | 3.400 | 25,486 | +0.00(+0.00%) |
Dec 10, 2013 | 3.350 | 3.420 | 3.350 | 3.400 | 18,325 | +0.05(+1.49%) |
Dec 09, 2013 | 3.331 | 3.379 | 3.330 | 3.350 | 59,378 | -0.01(-0.30%) |
Dec 06, 2013 | 3.400 | 3.440 | 3.310 | 3.360 | 0 | -0.04(-1.18%) |
Dec 05, 2013 | 3.460 | 3.460 | 3.380 | 3.400 | 0 | -0.04(-1.16%) |
Dec 04, 2013 | 3.450 | 3.510 | 3.410 | 3.440 | 0 | +0.02(+0.58%) |
Dec 03, 2013 | 3.430 | 3.500 | 3.400 | 3.420 | 0 | -0.01(-0.29%) |