Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2.340 | 2.370 | 2.250 | 2.360 | 9,924,241 | +0.03(+1.29%) |
Nov 27, 2015 | 2.370 | 2.380 | 2.320 | 2.330 | 2,606,577 | -0.05(-2.10%) |
Nov 25, 2015 | 2.360 | 2.380 | 2.380 | 2.380 | 6,914,800 | +0.04(+1.71%) |
Nov 24, 2015 | 2.200 | 2.400 | 2.170 | 2.340 | 15,858,612 | +0.12(+5.41%) |
Nov 23, 2015 | 2.220 | 2.240 | 2.180 | 2.220 | 4,863,194 | +0.00(+0.00%) |
Nov 20, 2015 | 2.140 | 2.250 | 2.130 | 2.220 | 10,727,076 | +0.08(+3.74%) |
Nov 19, 2015 | 2.100 | 2.160 | 2.090 | 2.140 | 4,704,259 | +0.02(+0.94%) |
Nov 18, 2015 | 1.990 | 2.150 | 1.980 | 2.120 | 9,381,921 | +0.14(+7.07%) |
Nov 17, 2015 | 2.010 | 2.040 | 1.970 | 1.980 | 5,824,998 | -0.01(-0.50%) |
Nov 16, 2015 | 1.990 | 2.020 | 1.950 | 1.990 | 4,027,291 | +0.00(+0.00%) |
Nov 13, 2015 | 1.990 | 2.040 | 1.940 | 1.990 | 5,920,191 | -0.01(-0.50%) |
Nov 12, 2015 | 2.050 | 2.070 | 2.000 | 2.000 | 3,576,405 | -0.07(-3.38%) |
Nov 11, 2015 | 2.020 | 2.090 | 2.020 | 2.070 | 3,530,645 | +0.05(+2.48%) |
Nov 10, 2015 | 2.090 | 2.100 | 2.020 | 2.020 | 6,160,923 | -0.09(-4.27%) |
Nov 09, 2015 | 2.150 | 2.180 | 2.100 | 2.110 | 6,231,234 | -0.04(-1.86%) |
Nov 06, 2015 | 2.190 | 2.210 | 2.130 | 2.150 | 8,997,105 | -0.05(-2.27%) |
Nov 05, 2015 | 2.210 | 2.240 | 2.170 | 2.200 | 4,302,179 | +0.00(+0.00%) |
Nov 04, 2015 | 2.270 | 2.300 | 2.180 | 2.200 | 8,205,318 | -0.08(-3.51%) |
Nov 03, 2015 | 2.160 | 2.290 | 2.160 | 2.280 | 8,704,415 | +0.09(+4.11%) |
Nov 02, 2015 | 2.130 | 2.190 | 2.110 | 2.190 | 5,858,287 | +0.07(+3.30%) |
Oct 30, 2015 | 2.140 | 2.150 | 2.120 | 2.120 | 4,897,116 | -0.01(-0.47%) |
Oct 29, 2015 | 2.150 | 2.180 | 2.110 | 2.130 | 4,496,987 | -0.05(-2.29%) |
Oct 28, 2015 | 2.140 | 2.200 | 2.120 | 2.180 | 6,950,462 | +0.03(+1.40%) |
Oct 27, 2015 | 2.120 | 2.160 | 2.100 | 2.150 | 5,755,594 | +0.00(+0.00%) |
Oct 26, 2015 | 2.210 | 2.210 | 2.120 | 2.150 | 6,313,499 | -0.06(-2.71%) |
Oct 23, 2015 | 2.100 | 2.210 | 2.100 | 2.210 | 9,564,205 | +0.07(+3.27%) |
Oct 22, 2015 | 2.100 | 2.160 | 2.090 | 2.140 | 8,208,419 | +0.04(+1.90%) |
Oct 21, 2015 | 2.020 | 2.120 | 2.010 | 2.100 | 14,966,473 | +0.08(+3.96%) |
Oct 20, 2015 | 2.000 | 2.030 | 1.980 | 2.020 | 5,581,139 | +0.01(+0.50%) |
Oct 19, 2015 | 1.910 | 2.010 | 1.910 | 2.010 | 10,670,760 | +0.07(+3.61%) |
Oct 16, 2015 | 2.000 | 2.000 | 1.890 | 1.940 | 21,544,864 | -0.03(-1.52%) |
Oct 15, 2015 | 1.970 | 2.060 | 1.950 | 1.970 | 27,316,928 | +0.02(+1.03%) |
Oct 14, 2015 | 1.920 | 1.960 | 1.920 | 1.950 | 10,184,222 | +0.03(+1.56%) |
Oct 13, 2015 | 1.870 | 1.940 | 1.860 | 1.920 | 6,696,663 | +0.05(+2.67%) |
Oct 12, 2015 | 1.960 | 1.960 | 1.850 | 1.870 | 7,687,701 | -0.09(-4.59%) |
Oct 09, 2015 | 1.920 | 1.955 | 1.890 | 1.960 | 8,629,061 | +0.03(+1.55%) |
Oct 08, 2015 | 1.870 | 1.948 | 1.850 | 1.930 | 9,198,667 | +0.07(+3.76%) |
Oct 07, 2015 | 1.820 | 1.870 | 1.820 | 1.860 | 7,859,214 | +0.03(+1.64%) |
Oct 06, 2015 | 1.800 | 1.860 | 1.800 | 1.830 | 8,665,487 | +0.03(+1.67%) |
Oct 05, 2015 | 1.820 | 1.870 | 1.770 | 1.800 | 7,595,560 | -0.03(-1.64%) |
Oct 02, 2015 | 1.760 | 1.830 | 1.720 | 1.830 | 7,146,087 | +0.09(+5.17%) |
Oct 01, 2015 | 1.770 | 1.770 | 1.720 | 1.740 | 5,527,619 | +0.02(+1.16%) |
Sep 30, 2015 | 1.700 | 1.720 | 1.680 | 1.720 | 5,739,499 | +0.05(+2.99%) |
Sep 29, 2015 | 1.670 | 1.690 | 1.650 | 1.670 | 7,004,423 | +0.01(+0.60%) |
Sep 28, 2015 | 1.690 | 1.700 | 1.660 | 1.660 | 5,689,534 | -0.05(-2.92%) |
Sep 25, 2015 | 1.750 | 1.750 | 1.680 | 1.710 | 5,644,642 | -0.01(-0.58%) |
Sep 24, 2015 | 1.680 | 1.730 | 1.660 | 1.720 | 11,246,491 | +0.02(+1.18%) |
Sep 23, 2015 | 1.760 | 1.775 | 1.690 | 1.700 | 9,648,007 | -0.03(-1.73%) |
Sep 22, 2015 | 1.800 | 1.835 | 1.715 | 1.730 | 9,969,595 | -0.08(-4.42%) |
Sep 21, 2015 | 1.870 | 1.897 | 1.810 | 1.810 | 5,377,758 | -0.06(-3.21%) |
Sep 18, 2015 | 1.870 | 1.920 | 1.850 | 1.870 | 11,814,043 | -0.02(-1.06%) |
Sep 17, 2015 | 1.900 | 1.940 | 1.870 | 1.890 | 5,829,779 | +0.00(+0.00%) |
Sep 16, 2015 | 1.870 | 1.900 | 1.850 | 1.890 | 4,927,411 | +0.03(+1.61%) |
Sep 15, 2015 | 1.840 | 1.870 | 1.810 | 1.860 | 6,522,375 | +0.04(+2.20%) |
Sep 14, 2015 | 2.000 | 2.000 | 1.810 | 1.820 | 16,458,048 | -0.19(-9.45%) |
Sep 11, 2015 | 1.880 | 2.140 | 1.810 | 2.010 | 31,010,288 | +0.17(+9.24%) |
Sep 10, 2015 | 1.840 | 1.880 | 1.830 | 1.840 | 4,290,423 | -0.01(-0.54%) |
Sep 09, 2015 | 1.900 | 1.970 | 1.830 | 1.850 | 12,612,253 | -0.03(-1.60%) |
Sep 08, 2015 | 1.850 | 1.880 | 1.830 | 1.880 | 6,009,499 | +0.06(+3.30%) |
Sep 04, 2015 | 1.760 | 1.820 | 1.820 | 1.820 | 6,725,300 | +0.03(+1.68%) |
Sep 03, 2015 | 1.760 | 1.850 | 1.760 | 1.790 | 7,154,256 | +0.02(+1.13%) |
Sep 02, 2015 | 1.750 | 1.770 | 1.720 | 1.770 | 6,302,817 | +0.06(+3.51%) |
Sep 01, 2015 | 1.770 | 1.820 | 1.710 | 1.710 | 8,466,610 | -0.10(-5.52%) |
Aug 31, 2015 | 1.820 | 1.870 | 1.790 | 1.810 | 6,515,631 | -0.04(-2.16%) |
Aug 28, 2015 | 1.750 | 1.870 | 1.750 | 1.850 | 10,924,564 | +0.07(+3.93%) |
Aug 27, 2015 | 1.740 | 1.835 | 1.740 | 1.780 | 11,835,293 | +0.06(+3.49%) |
Aug 26, 2015 | 1.690 | 1.730 | 1.660 | 1.720 | 10,715,268 | +0.06(+3.61%) |
Aug 25, 2015 | 1.820 | 1.820 | 1.660 | 1.660 | 12,092,496 | -0.09(-5.14%) |
Aug 24, 2015 | 1.690 | 1.830 | 1.650 | 1.750 | 17,217,368 | -0.03(-1.69%) |
Aug 21, 2015 | 1.680 | 1.800 | 1.700 | 1.780 | 12,529,458 | +0.08(+4.71%) |
Aug 20, 2015 | 1.790 | 1.800 | 1.700 | 1.700 | 13,745,159 | -0.10(-5.56%) |
Aug 19, 2015 | 1.800 | 1.810 | 1.760 | 1.800 | 7,441,178 | +0.00(+0.00%) |
Aug 18, 2015 | 1.790 | 1.820 | 1.750 | 1.800 | 9,751,946 | +0.00(+0.00%) |
Aug 17, 2015 | 1.820 | 1.880 | 1.795 | 1.800 | 9,057,949 | -0.04(-2.17%) |
Aug 14, 2015 | 1.800 | 1.850 | 1.790 | 1.840 | 6,183,360 | +0.05(+2.79%) |
Aug 13, 2015 | 1.900 | 1.910 | 1.790 | 1.790 | 7,838,742 | -0.11(-5.79%) |
Aug 12, 2015 | 1.880 | 1.930 | 1.840 | 1.900 | 8,525,268 | +0.00(+0.00%) |
Aug 11, 2015 | 1.910 | 1.930 | 1.880 | 1.900 | 7,479,178 | -0.03(-1.55%) |
Aug 10, 2015 | 1.920 | 1.980 | 1.820 | 1.930 | 29,925,876 | -0.16(-7.66%) |
Aug 07, 2015 | 2.100 | 2.140 | 2.060 | 2.090 | 7,680,811 | -0.02(-0.95%) |
Aug 06, 2015 | 2.150 | 2.170 | 2.100 | 2.110 | 9,475,686 | -0.05(-2.31%) |
Aug 05, 2015 | 2.110 | 2.210 | 2.100 | 2.160 | 13,236,010 | +0.03(+1.41%) |
Aug 04, 2015 | 2.180 | 2.180 | 2.050 | 2.130 | 14,315,719 | -0.07(-3.18%) |
Aug 03, 2015 | 1.930 | 2.195 | 1.900 | 2.200 | 26,205,712 | +0.27(+13.99%) |
Jul 31, 2015 | 1.940 | 1.985 | 1.920 | 1.930 | 7,733,694 | +0.00(+0.00%) |
Jul 30, 2015 | 1.940 | 1.990 | 1.880 | 1.930 | 15,837,969 | -0.03(-1.53%) |
Jul 29, 2015 | 1.770 | 1.990 | 1.760 | 1.960 | 25,577,760 | +0.19(+10.73%) |
Jul 28, 2015 | 1.620 | 1.770 | 1.620 | 1.770 | 14,603,059 | +0.15(+9.26%) |
Jul 27, 2015 | 1.670 | 1.700 | 1.610 | 1.620 | 11,910,930 | -0.05(-2.99%) |
Jul 24, 2015 | 1.760 | 1.770 | 1.650 | 1.670 | 16,478,376 | -0.09(-5.11%) |
Jul 23, 2015 | 1.800 | 1.805 | 1.750 | 1.760 | 10,613,189 | -0.03(-1.68%) |
Jul 22, 2015 | 1.800 | 1.810 | 1.760 | 1.790 | 16,036,665 | -0.01(-0.56%) |
Jul 21, 2015 | 1.820 | 1.830 | 1.780 | 1.800 | 14,993,598 | +0.00(+0.00%) |
Jul 20, 2015 | 1.820 | 1.840 | 1.770 | 1.800 | 12,127,457 | +0.01(+0.56%) |
Jul 17, 2015 | 1.870 | 1.900 | 1.740 | 1.790 | 28,127,072 | -0.08(-4.28%) |
Jul 16, 2015 | 1.970 | 2.000 | 1.870 | 1.870 | 20,629,270 | -0.09(-4.59%) |
Jul 15, 2015 | 2.070 | 2.090 | 1.950 | 1.960 | 13,515,992 | -0.09(-4.39%) |
Jul 14, 2015 | 2.030 | 2.050 | 1.970 | 2.050 | 15,809,522 | +0.09(+4.59%) |
Jul 13, 2015 | 1.970 | 1.990 | 1.950 | 1.960 | 9,080,930 | +0.00(+0.00%) |
Jul 10, 2015 | 2.000 | 2.030 | 1.955 | 1.960 | 17,520,832 | -0.02(-1.01%) |
Jul 09, 2015 | 2.040 | 2.060 | 1.930 | 1.980 | 23,370,476 | -0.03(-1.49%) |
Jul 08, 2015 | 2.070 | 2.070 | 2.010 | 2.010 | 15,290,900 | -0.08(-3.83%) |
Jul 07, 2015 | 2.040 | 2.140 | 2.020 | 2.090 | 46,401,456 | -0.38(-15.38%) |
Jul 06, 2015 | 2.460 | 2.540 | 2.440 | 2.470 | 20,301,496 | -0.06(-2.37%) |
Jul 02, 2015 | 2.430 | 2.530 | 2.530 | 2.530 | 31,185,900 | +0.11(+4.55%) |
Jul 01, 2015 | 2.470 | 2.480 | 2.360 | 2.420 | 19,361,652 | +0.02(+0.83%) |
Jun 30, 2015 | 2.430 | 2.430 | 2.350 | 2.400 | 19,371,260 | +0.06(+2.56%) |
Jun 29, 2015 | 2.410 | 2.420 | 2.310 | 2.340 | 22,965,906 | -0.13(-5.26%) |
Jun 26, 2015 | 2.540 | 2.550 | 2.370 | 2.470 | 97,054,248 | -0.11(-4.26%) |
Jun 25, 2015 | 2.620 | 2.660 | 2.570 | 2.580 | 18,349,576 | -0.04(-1.53%) |
Jun 24, 2015 | 2.600 | 2.660 | 2.570 | 2.620 | 17,516,620 | +0.01(+0.38%) |
Jun 23, 2015 | 2.620 | 2.640 | 2.560 | 2.610 | 17,916,684 | -0.01(-0.38%) |
Jun 22, 2015 | 2.610 | 2.670 | 2.580 | 2.620 | 19,406,552 | +0.04(+1.55%) |
Jun 19, 2015 | 2.530 | 2.590 | 2.460 | 2.580 | 25,551,696 | +0.06(+2.38%) |
Jun 18, 2015 | 2.500 | 2.590 | 2.480 | 2.520 | 25,396,964 | +0.05(+2.02%) |
Jun 17, 2015 | 2.370 | 2.540 | 2.350 | 2.470 | 27,485,204 | +0.12(+5.11%) |
Jun 16, 2015 | 2.320 | 2.370 | 2.320 | 2.350 | 9,793,394 | +0.03(+1.29%) |
Jun 15, 2015 | 2.320 | 2.350 | 2.290 | 2.320 | 8,623,827 | +0.01(+0.43%) |
Jun 12, 2015 | 2.310 | 2.330 | 2.300 | 2.310 | 4,557,596 | -0.01(-0.43%) |
Jun 11, 2015 | 2.340 | 2.350 | 2.310 | 2.320 | 7,671,032 | +0.00(+0.00%) |
Jun 10, 2015 | 2.310 | 2.350 | 2.300 | 2.320 | 8,161,174 | +0.03(+1.31%) |
Jun 09, 2015 | 2.350 | 2.310 | 2.280 | 2.290 | 12,282,656 | -0.02(-0.87%) |
Jun 08, 2015 | 2.310 | 2.330 | 2.290 | 2.310 | 6,209,476 | -0.02(-0.86%) |
Jun 05, 2015 | 2.310 | 2.340 | 2.290 | 2.330 | 7,349,686 | +0.00(+0.00%) |
Jun 04, 2015 | 2.280 | 2.330 | 2.260 | 2.330 | 11,575,744 | +0.05(+2.19%) |
Jun 03, 2015 | 2.300 | 2.310 | 2.280 | 2.280 | 8,061,407 | -0.02(-0.87%) |
Jun 02, 2015 | 2.260 | 2.300 | 2.250 | 2.300 | 7,104,950 | +0.05(+2.22%) |
Jun 01, 2015 | 2.290 | 2.300 | 2.250 | 2.250 | 6,781,546 | -0.03(-1.32%) |
May 29, 2015 | 2.270 | 2.320 | 2.250 | 2.280 | 7,750,487 | +0.01(+0.44%) |
May 28, 2015 | 2.280 | 2.330 | 2.270 | 2.270 | 12,354,612 | -0.01(-0.44%) |
May 27, 2015 | 2.240 | 2.280 | 2.200 | 2.280 | 17,510,776 | +0.06(+2.70%) |
May 26, 2015 | 2.270 | 2.280 | 2.220 | 2.220 | 10,006,826 | -0.06(-2.63%) |
May 22, 2015 | 2.300 | 2.280 | 2.280 | 2.280 | 12,845,400 | +0.00(+0.00%) |
May 21, 2015 | 2.310 | 2.350 | 2.280 | 2.280 | 7,124,245 | -0.04(-1.72%) |
May 20, 2015 | 2.300 | 2.330 | 2.280 | 2.320 | 6,930,016 | +0.04(+1.75%) |
May 19, 2015 | 2.360 | 2.370 | 2.280 | 2.280 | 9,588,314 | -0.07(-2.98%) |
May 18, 2015 | 2.350 | 2.360 | 2.330 | 2.350 | 4,732,281 | +0.03(+1.29%) |
May 15, 2015 | 2.330 | 2.380 | 2.320 | 2.320 | 8,054,813 | -0.01(-0.43%) |
May 14, 2015 | 2.380 | 2.390 | 2.330 | 2.330 | 8,864,410 | -0.04(-1.69%) |
May 13, 2015 | 2.360 | 2.380 | 2.350 | 2.370 | 7,573,466 | +0.02(+0.85%) |
May 12, 2015 | 2.320 | 2.350 | 2.300 | 2.350 | 10,017,533 | +0.03(+1.29%) |
May 11, 2015 | 2.310 | 2.350 | 2.310 | 2.320 | 10,043,911 | +0.01(+0.43%) |
May 08, 2015 | 2.330 | 2.360 | 2.300 | 2.310 | 9,758,803 | -0.01(-0.43%) |
May 07, 2015 | 2.320 | 2.320 | 2.260 | 2.320 | 15,015,105 | +0.03(+1.31%) |
May 06, 2015 | 2.290 | 2.305 | 2.240 | 2.290 | 18,492,060 | +0.01(+0.44%) |
May 05, 2015 | 2.340 | 2.340 | 2.250 | 2.280 | 12,367,655 | -0.03(-1.30%) |
May 04, 2015 | 2.310 | 2.360 | 2.310 | 2.310 | 9,664,749 | +0.00(+0.00%) |
May 01, 2015 | 2.260 | 2.310 | 2.250 | 2.310 | 11,662,803 | +0.05(+2.21%) |
Apr 30, 2015 | 2.280 | 2.310 | 2.260 | 2.260 | 11,465,305 | -0.02(-0.88%) |
Apr 29, 2015 | 2.300 | 2.330 | 2.270 | 2.280 | 11,870,127 | -0.03(-1.30%) |
Apr 28, 2015 | 2.360 | 2.370 | 2.310 | 2.310 | 11,432,823 | -0.03(-1.28%) |
Apr 27, 2015 | 2.300 | 2.360 | 2.290 | 2.340 | 13,485,376 | +0.04(+1.74%) |
Apr 24, 2015 | 2.360 | 2.380 | 2.300 | 2.300 | 15,001,242 | -0.03(-1.29%) |
Apr 23, 2015 | 2.280 | 2.360 | 2.260 | 2.330 | 15,130,407 | +0.05(+2.19%) |
Apr 22, 2015 | 2.350 | 2.360 | 2.250 | 2.280 | 27,624,440 | -0.07(-2.98%) |
Apr 21, 2015 | 2.530 | 2.530 | 2.350 | 2.350 | 31,262,606 | -0.14(-5.62%) |
Apr 20, 2015 | 2.560 | 2.570 | 2.450 | 2.490 | 29,162,834 | -0.08(-3.30%) |
Apr 17, 2015 | 2.535 | 2.580 | 2.455 | 2.575 | 53,185,288 | -0.29(-10.28%) |
Apr 16, 2015 | 2.720 | 2.940 | 2.700 | 2.870 | 28,373,296 | +0.17(+6.30%) |
Apr 15, 2015 | 2.700 | 2.740 | 2.650 | 2.700 | 15,278,719 | +0.03(+1.12%) |
Apr 14, 2015 | 2.770 | 2.790 | 2.650 | 2.670 | 13,363,927 | -0.11(-3.96%) |
Apr 13, 2015 | 2.760 | 2.800 | 2.730 | 2.780 | 8,391,101 | +0.02(+0.72%) |
Apr 10, 2015 | 2.740 | 2.780 | 2.730 | 2.760 | 6,184,822 | +0.04(+1.47%) |
Apr 09, 2015 | 2.690 | 2.750 | 2.690 | 2.720 | 7,122,836 | +0.01(+0.37%) |
Apr 08, 2015 | 2.680 | 2.740 | 2.680 | 2.710 | 4,348,995 | +0.01(+0.37%) |
Apr 07, 2015 | 2.700 | 2.740 | 2.690 | 2.700 | 5,729,558 | +0.00(+0.00%) |
Apr 06, 2015 | 2.680 | 2.730 | 2.680 | 2.700 | 8,178,065 | +0.01(+0.37%) |
Apr 02, 2015 | 2.660 | 2.690 | 2.690 | 2.690 | 7,047,600 | +0.00(+0.00%) |
Apr 01, 2015 | 2.660 | 2.750 | 2.650 | 2.690 | 11,236,790 | +0.01(+0.37%) |
Mar 31, 2015 | 2.660 | 2.700 | 2.650 | 2.680 | 7,025,016 | -0.02(-0.74%) |
Mar 30, 2015 | 2.730 | 2.760 | 2.655 | 2.700 | 8,558,207 | -0.02(-0.74%) |
Mar 27, 2015 | 2.700 | 2.800 | 2.630 | 2.720 | 16,844,090 | +0.07(+2.64%) |
Mar 26, 2015 | 2.590 | 2.700 | 2.530 | 2.650 | 28,239,692 | +0.02(+0.76%) |
Mar 25, 2015 | 2.780 | 2.790 | 2.560 | 2.630 | 26,981,252 | -0.16(-5.73%) |
Mar 24, 2015 | 2.850 | 2.850 | 2.760 | 2.790 | 8,724,501 | -0.05(-1.76%) |
Mar 23, 2015 | 2.810 | 2.850 | 2.800 | 2.840 | 7,450,247 | +0.04(+1.43%) |
Mar 20, 2015 | 2.760 | 2.800 | 2.740 | 2.800 | 10,764,776 | +0.06(+2.19%) |
Mar 19, 2015 | 2.760 | 2.780 | 2.730 | 2.740 | 8,819,433 | -0.01(-0.36%) |
Mar 18, 2015 | 2.770 | 2.820 | 2.720 | 2.750 | 11,384,790 | -0.02(-0.72%) |
Mar 17, 2015 | 2.750 | 2.795 | 2.740 | 2.770 | 7,741,149 | +0.01(+0.36%) |
Mar 16, 2015 | 2.750 | 2.810 | 2.750 | 2.760 | 6,132,875 | +0.01(+0.36%) |
Mar 13, 2015 | 2.740 | 2.780 | 2.710 | 2.750 | 8,099,030 | -0.01(-0.36%) |
Mar 12, 2015 | 2.760 | 2.790 | 2.715 | 2.760 | 13,835,187 | -0.08(-2.82%) |
Mar 11, 2015 | 2.920 | 2.945 | 2.800 | 2.840 | 11,763,482 | -0.08(-2.74%) |
Mar 10, 2015 | 2.970 | 2.980 | 2.920 | 2.920 | 10,312,381 | -0.01(-0.34%) |
Mar 09, 2015 | 2.920 | 2.980 | 2.900 | 2.930 | 12,391,037 | +0.01(+0.34%) |
Mar 06, 2015 | 2.960 | 2.990 | 2.830 | 2.920 | 16,785,236 | -0.06(-2.01%) |
Mar 05, 2015 | 3.100 | 3.100 | 2.980 | 2.980 | 11,471,770 | -0.07(-2.30%) |
Mar 04, 2015 | 3.140 | 3.140 | 3.010 | 3.050 | 12,118,302 | -0.09(-2.87%) |
Mar 03, 2015 | 3.200 | 3.230 | 3.130 | 3.140 | 8,644,947 | -0.07(-2.18%) |
Mar 02, 2015 | 3.130 | 3.230 | 3.110 | 3.210 | 15,631,473 | +0.10(+3.22%) |
Feb 27, 2015 | 3.070 | 3.120 | 3.070 | 3.110 | 7,150,249 | +0.03(+0.97%) |
Feb 26, 2015 | 3.100 | 3.130 | 3.060 | 3.080 | 8,680,872 | -0.02(-0.65%) |
Feb 25, 2015 | 3.080 | 3.140 | 3.075 | 3.100 | 6,151,341 | -0.01(-0.32%) |
Feb 24, 2015 | 3.060 | 3.115 | 3.020 | 3.110 | 10,901,377 | +0.05(+1.63%) |
Feb 23, 2015 | 3.050 | 3.100 | 3.030 | 3.060 | 6,319,036 | +0.00(+0.00%) |
Feb 20, 2015 | 3.030 | 3.130 | 3.020 | 3.060 | 10,667,514 | +0.00(+0.16%) |
Feb 19, 2015 | 3.060 | 3.080 | 3.010 | 3.055 | 6,566,134 | -0.02(-0.81%) |
Feb 18, 2015 | 3.110 | 3.135 | 3.060 | 3.080 | 7,282,617 | -0.03(-0.96%) |
Feb 17, 2015 | 3.160 | 3.170 | 3.080 | 3.110 | 8,675,070 | -0.04(-1.27%) |
Feb 13, 2015 | 3.130 | 3.150 | 3.150 | 3.150 | 9,627,600 | +0.03(+0.96%) |
Feb 12, 2015 | 3.080 | 3.150 | 3.050 | 3.120 | 12,972,714 | +0.05(+1.63%) |
Feb 11, 2015 | 3.030 | 3.100 | 3.000 | 3.070 | 11,740,588 | +0.03(+0.99%) |
Feb 10, 2015 | 3.070 | 3.100 | 3.010 | 3.040 | 13,971,072 | +0.00(+0.00%) |
Feb 09, 2015 | 3.030 | 3.070 | 2.930 | 3.040 | 24,112,544 | +0.01(+0.33%) |
Feb 06, 2015 | 3.200 | 3.210 | 3.000 | 3.030 | 38,299,960 | -0.28(-8.46%) |
Feb 05, 2015 | 2.880 | 3.370 | 2.870 | 3.310 | 73,223,248 | +0.46(+16.14%) |
Feb 04, 2015 | 2.780 | 2.920 | 2.760 | 2.850 | 34,829,280 | +0.09(+3.26%) |
Feb 03, 2015 | 2.700 | 2.800 | 2.680 | 2.760 | 22,589,584 | +0.09(+3.37%) |
Feb 02, 2015 | 2.690 | 2.720 | 2.650 | 2.670 | 25,643,120 | +0.10(+3.89%) |
Jan 30, 2015 | 2.560 | 2.600 | 2.510 | 2.570 | 12,908,182 | -0.04(-1.53%) |
Jan 29, 2015 | 2.630 | 2.690 | 2.510 | 2.610 | 17,790,204 | -0.02(-0.76%) |
Jan 28, 2015 | 2.710 | 2.750 | 2.600 | 2.630 | 24,777,568 | -0.07(-2.59%) |
Jan 27, 2015 | 2.580 | 2.840 | 2.560 | 2.700 | 51,803,720 | +0.09(+3.45%) |
Jan 26, 2015 | 2.440 | 2.640 | 2.440 | 2.610 | 36,568,704 | +0.16(+6.53%) |
Jan 23, 2015 | 2.480 | 2.500 | 2.430 | 2.450 | 11,107,160 | -0.02(-0.81%) |
Jan 22, 2015 | 2.420 | 2.500 | 2.370 | 2.470 | 36,166,776 | +0.02(+0.82%) |
Jan 21, 2015 | 2.180 | 2.450 | 2.140 | 2.450 | 46,525,004 | +0.21(+9.37%) |
Jan 20, 2015 | 2.390 | 2.430 | 2.190 | 2.240 | 56,690,248 | -0.15(-6.28%) |
Jan 16, 2015 | 2.520 | 2.530 | 2.390 | 2.390 | 30,192,440 | -0.13(-5.16%) |
Jan 15, 2015 | 2.620 | 2.650 | 2.490 | 2.520 | 17,725,832 | -0.11(-4.18%) |
Jan 14, 2015 | 2.600 | 2.660 | 2.580 | 2.630 | 9,988,132 | -0.03(-1.13%) |
Jan 13, 2015 | 2.640 | 2.680 | 2.600 | 2.660 | 17,886,354 | +0.03(+1.14%) |
Jan 12, 2015 | 2.620 | 2.640 | 2.550 | 2.630 | 9,975,273 | +0.00(+0.00%) |
Jan 09, 2015 | 2.630 | 2.640 | 2.580 | 2.630 | 8,907,618 | +0.02(+0.77%) |
Jan 08, 2015 | 2.590 | 2.645 | 2.560 | 2.610 | 11,133,925 | +0.03(+1.16%) |
Jan 07, 2015 | 2.630 | 2.650 | 2.540 | 2.580 | 12,374,329 | -0.05(-1.90%) |
Jan 06, 2015 | 2.650 | 2.660 | 2.550 | 2.630 | 13,916,645 | -0.03(-1.13%) |
Jan 05, 2015 | 2.670 | 2.700 | 2.640 | 2.660 | 8,878,026 | -0.03(-1.12%) |