Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.831 | 3.841 | 3.768 | 3.781 | 1,401,919 | -0.05(-1.30%) |
Feb 26, 2015 | 3.776 | 3.833 | 3.756 | 3.831 | 2,496,266 | +0.08(+2.06%) |
Feb 25, 2015 | 3.817 | 3.817 | 3.725 | 3.753 | 2,238,019 | -0.06(-1.68%) |
Feb 24, 2015 | 3.802 | 3.833 | 3.721 | 3.817 | 2,814,434 | +0.03(+0.75%) |
Feb 23, 2015 | 3.804 | 3.804 | 3.728 | 3.789 | 2,821,621 | +0.01(+0.26%) |
Feb 20, 2015 | 3.722 | 3.788 | 3.667 | 3.779 | 2,822,853 | +0.06(+1.69%) |
Feb 19, 2015 | 3.668 | 3.732 | 3.649 | 3.716 | 1,421,961 | +0.03(+0.89%) |
Feb 18, 2015 | 3.660 | 3.691 | 3.644 | 3.683 | 2,231,940 | +0.01(+0.33%) |
Feb 17, 2015 | 3.673 | 3.688 | 3.647 | 3.671 | 1,650,104 | +0.00(+0.02%) |
Feb 13, 2015 | 3.629 | 3.671 | 3.671 | 3.671 | 16,411,511 | +0.07(+1.89%) |
Feb 12, 2015 | 3.531 | 3.605 | 3.531 | 3.602 | 3,176,752 | +0.15(+4.38%) |
Feb 11, 2015 | 3.432 | 3.472 | 3.405 | 3.451 | 2,128,362 | +0.04(+1.08%) |
Feb 10, 2015 | 3.309 | 3.429 | 3.306 | 3.414 | 3,715,260 | +0.14(+4.25%) |
Feb 09, 2015 | 3.226 | 3.323 | 3.226 | 3.275 | 1,763,416 | -0.01(-0.42%) |
Feb 06, 2015 | 3.320 | 3.379 | 3.259 | 3.289 | 3,448,922 | -0.03(-0.83%) |
Feb 05, 2015 | 3.273 | 3.320 | 3.243 | 3.316 | 3,314,583 | +0.09(+2.70%) |
Feb 04, 2015 | 3.181 | 3.296 | 3.181 | 3.229 | 3,007,175 | +0.02(+0.48%) |
Feb 03, 2015 | 3.150 | 3.218 | 3.114 | 3.214 | 5,025,553 | +0.11(+3.48%) |
Feb 02, 2015 | 3.012 | 3.117 | 2.897 | 3.105 | 4,565,694 | +0.08(+2.77%) |
Jan 30, 2015 | 3.095 | 3.130 | 3.000 | 3.022 | 2,621,159 | -0.11(-3.42%) |
Jan 29, 2015 | 3.063 | 3.147 | 2.971 | 3.129 | 5,672,444 | +0.09(+2.80%) |
Jan 28, 2015 | 3.150 | 3.260 | 3.044 | 3.044 | 6,454,989 | -0.01(-0.49%) |
Jan 27, 2015 | 3.169 | 3.169 | 3.019 | 3.058 | 9,622,542 | -0.30(-8.83%) |
Jan 26, 2015 | 3.411 | 3.411 | 3.323 | 3.355 | 2,900,927 | -0.04(-1.19%) |
Jan 23, 2015 | 3.415 | 3.440 | 3.363 | 3.395 | 3,361,443 | +0.00(+0.08%) |
Jan 22, 2015 | 3.242 | 3.403 | 3.187 | 3.393 | 3,405,922 | +0.16(+5.01%) |
Jan 21, 2015 | 3.200 | 3.278 | 3.142 | 3.231 | 1,914,922 | +0.01(+0.29%) |
Jan 20, 2015 | 3.189 | 3.242 | 3.103 | 3.221 | 1,916,935 | +0.06(+2.00%) |
Jan 16, 2015 | 3.053 | 3.158 | 3.017 | 3.158 | 3,778,959 | +0.10(+3.14%) |
Jan 15, 2015 | 3.227 | 3.237 | 3.048 | 3.062 | 3,655,873 | -0.11(-3.60%) |
Jan 14, 2015 | 3.141 | 3.219 | 3.091 | 3.177 | 3,606,507 | -0.06(-1.92%) |
Jan 13, 2015 | 3.309 | 3.439 | 3.165 | 3.239 | 4,835,440 | -0.00(-0.11%) |
Jan 12, 2015 | 3.364 | 3.378 | 3.207 | 3.242 | 2,619,270 | -0.11(-3.18%) |
Jan 09, 2015 | 3.405 | 3.443 | 3.284 | 3.349 | 4,314,387 | -0.03(-0.94%) |
Jan 08, 2015 | 3.285 | 3.409 | 3.247 | 3.381 | 5,287,085 | +0.20(+6.38%) |
Jan 07, 2015 | 3.139 | 3.198 | 3.117 | 3.178 | 3,450,360 | +0.07(+2.27%) |
Jan 06, 2015 | 3.243 | 3.243 | 3.056 | 3.107 | 4,762,623 | -0.12(-3.73%) |
Jan 05, 2015 | 3.315 | 3.333 | 3.190 | 3.227 | 4,389,668 | -0.15(-4.51%) |
Jan 02, 2015 | 3.458 | 3.477 | 3.325 | 3.380 | 4,922,837 | -0.01(-0.28%) |
Dec 31, 2014 | 3.534 | 3.389 | 3.389 | 3.389 | 13,487,338 | -0.13(-3.57%) |
Dec 30, 2014 | 3.543 | 3.574 | 3.498 | 3.515 | 2,699,726 | -0.07(-1.85%) |
Dec 29, 2014 | 3.640 | 3.640 | 3.580 | 3.581 | 1,563,693 | -0.06(-1.61%) |
Dec 26, 2014 | 3.633 | 3.660 | 3.607 | 3.640 | 1,937,634 | +0.05(+1.35%) |
Dec 24, 2014 | 3.616 | 3.591 | 3.591 | 3.591 | 3,581,290 | -0.01(-0.34%) |
Dec 23, 2014 | 3.624 | 3.642 | 3.604 | 3.604 | 3,934,286 | +0.02(+0.69%) |
Dec 22, 2014 | 3.498 | 3.579 | 3.465 | 3.579 | 3,689,550 | +0.12(+3.34%) |
Dec 19, 2014 | 3.468 | 3.507 | 3.433 | 3.463 | 3,892,312 | +0.01(+0.39%) |
Dec 18, 2014 | 3.319 | 3.450 | 3.312 | 3.450 | 4,711,943 | +0.27(+8.65%) |
Dec 17, 2014 | 3.078 | 3.197 | 3.018 | 3.175 | 4,039,548 | +0.18(+5.89%) |
Dec 16, 2014 | 3.044 | 3.226 | 2.999 | 2.999 | 5,800,500 | -0.13(-4.16%) |
Dec 15, 2014 | 3.233 | 3.289 | 3.094 | 3.129 | 4,094,212 | -0.06(-1.80%) |
Dec 12, 2014 | 3.281 | 3.327 | 3.183 | 3.187 | 2,780,634 | -0.15(-4.48%) |
Dec 11, 2014 | 3.316 | 3.448 | 3.316 | 3.336 | 3,372,163 | +0.04(+1.16%) |
Dec 10, 2014 | 3.445 | 3.445 | 3.273 | 3.298 | 2,640,544 | -0.16(-4.69%) |
Dec 09, 2014 | 3.308 | 3.460 | 3.280 | 3.460 | 3,184,843 | +0.00(+0.14%) |
Dec 08, 2014 | 3.531 | 3.556 | 3.407 | 3.455 | 3,508,884 | -0.11(-2.98%) |
Dec 05, 2014 | 3.598 | 3.598 | 3.539 | 3.561 | 945,797 | -0.01(-0.36%) |
Dec 04, 2014 | 3.543 | 3.607 | 3.506 | 3.574 | 2,028,193 | +0.00(+0.14%) |
Dec 03, 2014 | 3.537 | 3.589 | 3.514 | 3.570 | 1,811,467 | +0.04(+1.05%) |
Dec 02, 2014 | 3.545 | 3.553 | 3.502 | 3.533 | 894,870 | -0.01(-0.19%) |
Dec 01, 2014 | 3.619 | 3.641 | 3.487 | 3.539 | 4,486,798 | -0.12(-3.22%) |
Nov 28, 2014 | 3.632 | 3.683 | 3.610 | 3.657 | 1,066,748 | +0.05(+1.48%) |
Nov 26, 2014 | 3.549 | 3.604 | 3.604 | 3.604 | 5,224,084 | +0.08(+2.39%) |
Nov 25, 2014 | 3.520 | 3.556 | 3.506 | 3.519 | 1,191,025 | +0.01(+0.32%) |
Nov 24, 2014 | 3.493 | 3.510 | 3.447 | 3.508 | 1,575,480 | +0.06(+1.61%) |
Nov 21, 2014 | 3.539 | 3.539 | 3.424 | 3.453 | 1,954,678 | +0.01(+0.40%) |
Nov 20, 2014 | 3.344 | 3.440 | 3.339 | 3.439 | 1,313,085 | +0.05(+1.50%) |
Nov 19, 2014 | 3.472 | 3.472 | 3.340 | 3.388 | 1,988,191 | -0.07(-2.10%) |
Nov 18, 2014 | 3.421 | 3.473 | 3.421 | 3.460 | 1,105,230 | +0.04(+1.20%) |
Nov 17, 2014 | 3.421 | 3.436 | 3.372 | 3.419 | 2,050,001 | -0.02(-0.64%) |
Nov 14, 2014 | 3.384 | 3.441 | 3.378 | 3.441 | 1,751,177 | +0.07(+2.16%) |
Nov 13, 2014 | 3.363 | 3.403 | 3.322 | 3.369 | 2,657,096 | +0.05(+1.54%) |
Nov 12, 2014 | 3.269 | 3.322 | 3.251 | 3.318 | 886,656 | +0.04(+1.17%) |
Nov 11, 2014 | 3.299 | 3.299 | 3.247 | 3.279 | 574,813 | +0.00(+0.13%) |
Nov 10, 2014 | 3.258 | 3.290 | 3.236 | 3.275 | 1,069,746 | +0.02(+0.76%) |
Nov 07, 2014 | 3.237 | 3.259 | 3.209 | 3.250 | 985,676 | +0.01(+0.20%) |
Nov 06, 2014 | 3.238 | 3.248 | 3.184 | 3.244 | 1,202,443 | -0.00(-0.06%) |
Nov 05, 2014 | 3.287 | 3.287 | 3.205 | 3.245 | 2,050,371 | +0.02(+0.74%) |
Nov 04, 2014 | 3.187 | 3.247 | 3.166 | 3.222 | 1,620,000 | +0.00(+0.10%) |
Nov 03, 2014 | 3.190 | 3.238 | 3.184 | 3.218 | 2,249,026 | +0.04(+1.24%) |
Oct 31, 2014 | 3.154 | 3.186 | 3.139 | 3.179 | 4,011,702 | +0.14(+4.70%) |
Oct 30, 2014 | 2.978 | 3.061 | 2.969 | 3.036 | 2,218,716 | +0.03(+0.96%) |
Oct 29, 2014 | 2.999 | 3.026 | 2.965 | 3.008 | 4,960,087 | -0.02(-0.65%) |
Oct 28, 2014 | 2.944 | 3.027 | 2.934 | 3.027 | 2,767,491 | +0.12(+4.13%) |
Oct 27, 2014 | 2.904 | 2.896 | 2.896 | 2.907 | 1,837,423 | +0.01(+0.40%) |
Oct 24, 2014 | 2.858 | 2.897 | 2.812 | 2.896 | 2,549,041 | +0.08(+2.66%) |
Oct 23, 2014 | 2.800 | 2.865 | 2.774 | 2.821 | 3,499,110 | +0.10(+3.51%) |
Oct 22, 2014 | 2.806 | 2.817 | 2.724 | 2.725 | 3,956,217 | -0.05(-1.75%) |
Oct 21, 2014 | 2.700 | 2.774 | 2.678 | 2.773 | 5,632,031 | +0.16(+5.94%) |
Oct 20, 2014 | 2.508 | 2.618 | 2.487 | 2.618 | 4,510,578 | +0.05(+2.02%) |
Oct 17, 2014 | 2.571 | 2.614 | 2.518 | 2.566 | 4,796,054 | +0.10(+3.90%) |
Oct 16, 2014 | 2.444 | 2.520 | 2.360 | 2.469 | 8,688,614 | -0.05(-2.00%) |
Oct 15, 2014 | 2.470 | 2.547 | 2.351 | 2.520 | 11,613,485 | -0.05(-1.79%) |
Oct 14, 2014 | 2.591 | 2.656 | 2.553 | 2.566 | 4,436,940 | +0.01(+0.31%) |
Oct 13, 2014 | 2.646 | 2.712 | 2.554 | 2.558 | 5,829,372 | -0.09(-3.54%) |
Oct 10, 2014 | 2.825 | 2.855 | 2.652 | 2.652 | 7,623,303 | -0.22(-7.66%) |
Oct 09, 2014 | 3.013 | 3.025 | 2.860 | 2.872 | 4,175,242 | -0.15(-4.83%) |
Oct 08, 2014 | 2.866 | 3.031 | 2.811 | 3.017 | 4,385,192 | +0.16(+5.46%) |
Oct 07, 2014 | 2.965 | 2.983 | 2.861 | 2.861 | 3,720,887 | -0.14(-4.62%) |
Oct 06, 2014 | 3.023 | 3.057 | 2.975 | 3.000 | 2,273,585 | +0.00(+0.11%) |
Oct 03, 2014 | 2.984 | 3.020 | 2.954 | 2.996 | 3,524,203 | +0.07(+2.28%) |
Oct 02, 2014 | 2.929 | 2.954 | 2.837 | 2.929 | 4,289,745 | +0.00(+0.00%) |
Oct 01, 2014 | 3.038 | 3.038 | 2.907 | 2.929 | 4,275,289 | -0.14(-4.65%) |
Sep 30, 2014 | 3.068 | 3.117 | 3.037 | 3.072 | 1,660,248 | +0.03(+0.94%) |
Sep 29, 2014 | 2.969 | 3.060 | 2.947 | 3.044 | 2,391,209 | -0.01(-0.20%) |
Sep 26, 2014 | 2.979 | 3.064 | 2.975 | 3.050 | 3,363,702 | +0.09(+3.02%) |
Sep 25, 2014 | 3.127 | 3.127 | 2.959 | 2.961 | 4,205,347 | -0.20(-6.20%) |
Sep 24, 2014 | 3.090 | 3.160 | 3.062 | 3.156 | 1,841,079 | +0.06(+1.83%) |
Sep 23, 2014 | 3.103 | 3.140 | 3.084 | 3.100 | 1,150,120 | -0.02(-0.66%) |
Sep 22, 2014 | 3.172 | 3.174 | 3.094 | 3.120 | 3,842,371 | -0.07(-2.21%) |
Sep 19, 2014 | 3.241 | 3.241 | 3.149 | 3.191 | 2,026,304 | -0.02(-0.65%) |
Sep 18, 2014 | 3.173 | 3.212 | 3.172 | 3.212 | 2,832,710 | +0.06(+2.02%) |
Sep 17, 2014 | 3.122 | 3.183 | 3.096 | 3.148 | 2,432,361 | +0.02(+0.63%) |
Sep 16, 2014 | 3.033 | 3.138 | 3.032 | 3.129 | 1,767,194 | +0.07(+2.22%) |
Sep 15, 2014 | 3.128 | 3.128 | 3.044 | 3.061 | 1,915,169 | -0.05(-1.66%) |
Sep 12, 2014 | 3.153 | 3.155 | 3.093 | 3.112 | 1,641,520 | -0.05(-1.53%) |
Sep 11, 2014 | 3.112 | 3.163 | 3.089 | 3.161 | 1,743,579 | +0.01(+0.45%) |
Sep 10, 2014 | 3.097 | 3.150 | 3.066 | 3.147 | 1,955,664 | +0.07(+2.11%) |
Sep 09, 2014 | 3.146 | 3.196 | 3.062 | 3.081 | 2,016,283 | -0.06(-2.04%) |
Sep 08, 2014 | 3.138 | 3.175 | 3.117 | 3.146 | 1,650,802 | +0.01(+0.23%) |
Sep 05, 2014 | 3.097 | 3.139 | 3.083 | 3.138 | 1,450,176 | +0.06(+1.84%) |
Sep 04, 2014 | 3.103 | 3.151 | 3.062 | 3.082 | 1,776,106 | -0.01(-0.48%) |
Sep 03, 2014 | 3.167 | 3.167 | 3.080 | 3.096 | 1,962,810 | -0.05(-1.62%) |
Sep 02, 2014 | 3.142 | 3.157 | 3.112 | 3.147 | 1,693,268 | +0.01(+0.30%) |
Aug 29, 2014 | 3.110 | 3.138 | 3.138 | 3.138 | 3,893,421 | +0.04(+1.27%) |
Aug 28, 2014 | 3.078 | 3.110 | 3.067 | 3.098 | 1,383,889 | -0.02(-0.49%) |
Aug 27, 2014 | 3.111 | 3.121 | 3.091 | 3.114 | 702,376 | +0.00(+0.04%) |
Aug 26, 2014 | 3.117 | 3.126 | 3.112 | 3.112 | 1,081,944 | +0.00(+0.15%) |
Aug 25, 2014 | 3.157 | 3.157 | 3.091 | 3.108 | 1,305,281 | +0.01(+0.28%) |
Aug 22, 2014 | 3.103 | 3.120 | 3.086 | 3.099 | 1,193,243 | -0.00(-0.13%) |
Aug 21, 2014 | 3.065 | 3.111 | 3.063 | 3.103 | 1,697,868 | +0.04(+1.34%) |
Aug 20, 2014 | 3.058 | 3.070 | 3.038 | 3.062 | 1,627,803 | +0.01(+0.26%) |
Aug 19, 2014 | 3.031 | 3.059 | 3.016 | 3.054 | 1,806,251 | +0.06(+1.93%) |
Aug 18, 2014 | 2.968 | 3.001 | 2.958 | 2.996 | 1,777,133 | +0.08(+2.70%) |
Aug 15, 2014 | 2.941 | 2.957 | 2.860 | 2.918 | 2,583,211 | +0.00(+0.07%) |
Aug 14, 2014 | 2.917 | 2.917 | 2.883 | 2.916 | 1,207,987 | +0.02(+0.58%) |
Aug 13, 2014 | 2.841 | 2.902 | 2.841 | 2.899 | 1,730,067 | +0.08(+2.93%) |
Aug 12, 2014 | 2.826 | 2.840 | 2.787 | 2.816 | 2,046,305 | -0.01(-0.34%) |
Aug 11, 2014 | 2.816 | 2.849 | 2.806 | 2.826 | 2,609,660 | +0.05(+1.62%) |
Aug 08, 2014 | 2.737 | 2.783 | 2.699 | 2.781 | 1,766,249 | +0.05(+1.77%) |
Aug 07, 2014 | 2.787 | 2.813 | 2.704 | 2.732 | 2,453,471 | -0.03(-1.17%) |
Aug 06, 2014 | 2.727 | 2.801 | 2.724 | 2.765 | 2,283,812 | -0.03(-1.22%) |
Aug 05, 2014 | 2.833 | 2.843 | 2.760 | 2.799 | 2,188,078 | -0.07(-2.52%) |
Aug 04, 2014 | 2.837 | 2.891 | 2.796 | 2.871 | 1,629,487 | +0.06(+2.10%) |
Aug 01, 2014 | 2.845 | 2.870 | 2.773 | 2.812 | 4,971,012 | -0.05(-1.59%) |
Jul 31, 2014 | 2.952 | 2.982 | 2.851 | 2.858 | 4,392,831 | -0.18(-5.84%) |
Jul 30, 2014 | 3.055 | 3.058 | 2.991 | 3.035 | 2,324,183 | +0.01(+0.30%) |
Jul 29, 2014 | 3.090 | 3.095 | 3.019 | 3.026 | 1,749,041 | -0.02(-0.50%) |
Jul 28, 2014 | 3.035 | 3.058 | 2.973 | 3.041 | 1,624,764 | +0.02(+0.73%) |
Jul 25, 2014 | 3.019 | 3.036 | 2.990 | 3.019 | 1,487,467 | -0.01(-0.35%) |
Jul 24, 2014 | 3.049 | 3.062 | 3.021 | 3.030 | 1,760,951 | -0.01(-0.47%) |
Jul 23, 2014 | 3.041 | 3.071 | 3.011 | 3.044 | 1,444,139 | +0.01(+0.43%) |
Jul 22, 2014 | 2.998 | 3.035 | 2.989 | 3.031 | 1,124,533 | +0.08(+2.59%) |
Jul 21, 2014 | 2.962 | 2.981 | 2.922 | 2.955 | 1,489,110 | -0.02(-0.56%) |
Jul 18, 2014 | 2.898 | 2.973 | 2.895 | 2.971 | 1,730,519 | +0.11(+3.90%) |
Jul 17, 2014 | 2.968 | 2.979 | 2.843 | 2.860 | 2,352,111 | -0.12(-3.88%) |
Jul 16, 2014 | 2.966 | 3.000 | 2.963 | 2.975 | 1,820,585 | +0.07(+2.41%) |
Jul 15, 2014 | 2.931 | 2.942 | 2.855 | 2.905 | 2,010,122 | -0.01(-0.28%) |
Jul 14, 2014 | 2.897 | 2.924 | 2.882 | 2.913 | 2,191,979 | +0.07(+2.40%) |
Jul 11, 2014 | 2.834 | 2.849 | 2.810 | 2.845 | 1,034,508 | +0.03(+1.12%) |
Jul 10, 2014 | 2.725 | 2.843 | 2.713 | 2.814 | 2,247,917 | -0.01(-0.44%) |
Jul 09, 2014 | 2.808 | 2.832 | 2.787 | 2.826 | 1,363,888 | +0.04(+1.27%) |
Jul 08, 2014 | 2.849 | 2.854 | 2.747 | 2.791 | 2,222,289 | -0.07(-2.53%) |
Jul 07, 2014 | 2.864 | 2.873 | 2.850 | 2.863 | 1,047,116 | +0.00(+0.08%) |
Jul 03, 2014 | 2.843 | 2.861 | 2.861 | 2.861 | 3,663,430 | +0.04(+1.29%) |
Jul 02, 2014 | 2.827 | 2.834 | 2.812 | 2.824 | 971,342 | +0.01(+0.21%) |
Jul 01, 2014 | 2.737 | 2.839 | 2.711 | 2.819 | 1,621,971 | +0.08(+3.03%) |
Jun 30, 2014 | 2.727 | 2.758 | 2.723 | 2.736 | 1,380,850 | +0.01(+0.46%) |
Jun 27, 2014 | 2.675 | 2.727 | 2.675 | 2.723 | 1,993,735 | +0.04(+1.65%) |
Jun 26, 2014 | 2.697 | 2.697 | 2.637 | 2.679 | 1,483,196 | -0.02(-0.66%) |
Jun 25, 2014 | 2.633 | 2.701 | 2.633 | 2.697 | 1,257,640 | +0.04(+1.54%) |
Jun 24, 2014 | 2.685 | 2.738 | 2.645 | 2.656 | 2,340,776 | -0.04(-1.44%) |
Jun 23, 2014 | 2.673 | 2.697 | 2.663 | 2.694 | 1,397,565 | +0.01(+0.54%) |
Jun 20, 2014 | 2.695 | 2.696 | 2.662 | 2.680 | 1,610,389 | -0.02(-0.62%) |
Jun 19, 2014 | 2.723 | 2.723 | 2.666 | 2.697 | 2,406,241 | -0.02(-0.57%) |
Jun 18, 2014 | 2.676 | 2.716 | 2.634 | 2.712 | 1,845,596 | +0.04(+1.57%) |
Jun 17, 2014 | 2.654 | 2.682 | 2.647 | 2.671 | 1,257,476 | +0.01(+0.53%) |
Jun 16, 2014 | 2.646 | 2.674 | 2.624 | 2.656 | 1,524,184 | +0.01(+0.29%) |
Jun 13, 2014 | 2.636 | 2.665 | 2.620 | 2.649 | 1,514,820 | +0.04(+1.59%) |
Jun 12, 2014 | 2.657 | 2.677 | 2.580 | 2.608 | 2,339,502 | -0.07(-2.58%) |
Jun 11, 2014 | 2.675 | 2.695 | 2.656 | 2.677 | 562,533 | -0.02(-0.57%) |
Jun 10, 2014 | 2.671 | 2.701 | 2.671 | 2.692 | 1,090,075 | +0.03(+1.01%) |
Jun 06, 2014 | 2.665 | 2.668 | 2.647 | 2.665 | 851,501 | +0.03(+1.27%) |
Jun 05, 2014 | 2.587 | 2.635 | 2.565 | 2.632 | 1,853,235 | +0.05(+1.98%) |
Jun 04, 2014 | 2.547 | 2.589 | 2.534 | 2.580 | 541,300 | +0.02(+0.66%) |
Jun 03, 2014 | 2.567 | 2.582 | 2.542 | 2.563 | 430,494 | -0.01(-0.53%) |
Jun 02, 2014 | 2.610 | 2.610 | 2.543 | 2.577 | 878,976 | -0.01(-0.38%) |
May 30, 2014 | 2.580 | 2.600 | 2.561 | 2.587 | 1,116,976 | +0.01(+0.33%) |
May 29, 2014 | 2.545 | 2.581 | 2.545 | 2.578 | 899,676 | +0.04(+1.44%) |
May 28, 2014 | 2.566 | 2.569 | 2.542 | 2.542 | 1,416,663 | -0.02(-0.59%) |
May 27, 2014 | 2.525 | 2.557 | 2.505 | 2.557 | 1,711,996 | +0.06(+2.53%) |
May 23, 2014 | 2.445 | 2.494 | 2.494 | 2.494 | 4,336,976 | +0.04(+1.75%) |
May 22, 2014 | 2.426 | 2.451 | 2.410 | 2.451 | 1,012,494 | +0.03(+1.35%) |
May 21, 2014 | 2.395 | 2.420 | 2.383 | 2.418 | 1,250,494 | +0.05(+2.07%) |
May 20, 2014 | 2.420 | 2.423 | 2.349 | 2.369 | 926,125 | -0.05(-1.91%) |
May 19, 2014 | 2.352 | 2.421 | 2.344 | 2.415 | 2,201,467 | +0.05(+1.99%) |
May 16, 2014 | 2.326 | 2.369 | 2.302 | 2.368 | 1,012,864 | +0.05(+2.35%) |
May 15, 2014 | 2.374 | 2.380 | 2.302 | 2.314 | 1,722,921 | -0.05(-2.20%) |
May 14, 2014 | 2.381 | 2.399 | 2.352 | 2.366 | 923,332 | -0.03(-1.12%) |
May 13, 2014 | 2.395 | 2.413 | 2.381 | 2.393 | 1,786,415 | -0.00(-0.11%) |
May 12, 2014 | 2.337 | 2.396 | 2.337 | 2.395 | 2,125,898 | +0.09(+4.08%) |
May 09, 2014 | 2.277 | 2.305 | 2.251 | 2.301 | 1,167,040 | +0.01(+0.51%) |
May 08, 2014 | 2.255 | 2.355 | 2.247 | 2.290 | 2,581,568 | +0.01(+0.45%) |
May 07, 2014 | 2.283 | 2.292 | 2.202 | 2.280 | 2,628,634 | +0.01(+0.35%) |
May 06, 2014 | 2.331 | 2.336 | 2.272 | 2.272 | 1,422,782 | -0.08(-3.22%) |
May 05, 2014 | 2.279 | 2.347 | 2.275 | 2.347 | 1,377,523 | +0.03(+1.22%) |
May 02, 2014 | 2.346 | 2.355 | 2.310 | 2.319 | 1,609,527 | -0.01(-0.50%) |
May 01, 2014 | 2.346 | 2.365 | 2.319 | 2.330 | 2,470,228 | +0.01(+0.37%) |
Apr 30, 2014 | 2.282 | 2.341 | 2.282 | 2.322 | 2,806,754 | +0.02(+0.74%) |
Apr 29, 2014 | 2.282 | 2.320 | 2.266 | 2.305 | 2,684,366 | +0.05(+2.17%) |
Apr 28, 2014 | 2.235 | 2.282 | 2.177 | 2.256 | 2,733,773 | +0.06(+2.66%) |
Apr 25, 2014 | 2.247 | 2.256 | 2.185 | 2.197 | 2,403,161 | -0.09(-3.78%) |
Apr 24, 2014 | 2.336 | 2.336 | 2.247 | 2.284 | 2,014,927 | +0.06(+2.50%) |
Apr 23, 2014 | 2.290 | 2.301 | 2.228 | 2.228 | 2,310,959 | -0.08(-3.43%) |
Apr 22, 2014 | 2.287 | 2.319 | 2.273 | 2.307 | 1,511,124 | +0.03(+1.40%) |
Apr 21, 2014 | 2.253 | 2.286 | 2.239 | 2.275 | 2,120,641 | +0.03(+1.28%) |
Apr 17, 2014 | 2.222 | 2.247 | 2.247 | 2.247 | 11,368,134 | -0.02(-0.82%) |
Apr 16, 2014 | 2.253 | 2.266 | 2.193 | 2.265 | 4,976,269 | +0.07(+3.23%) |
Apr 15, 2014 | 2.182 | 2.213 | 2.088 | 2.194 | 5,130,404 | +0.03(+1.20%) |
Apr 14, 2014 | 2.145 | 2.188 | 2.125 | 2.168 | 2,971,280 | +0.06(+2.75%) |
Apr 11, 2014 | 2.129 | 2.177 | 2.099 | 2.110 | 4,372,665 | -0.07(-3.15%) |
Apr 10, 2014 | 2.339 | 2.344 | 2.172 | 2.179 | 4,288,636 | -0.15(-6.54%) |
Apr 09, 2014 | 2.282 | 2.339 | 2.252 | 2.331 | 2,804,495 | +0.08(+3.67%) |
Apr 08, 2014 | 2.198 | 2.257 | 2.184 | 2.249 | 3,891,737 | +0.05(+2.35%) |
Apr 07, 2014 | 2.199 | 2.249 | 2.166 | 2.197 | 4,778,518 | -0.04(-1.99%) |
Apr 04, 2014 | 2.416 | 2.427 | 2.227 | 2.242 | 6,221,178 | -0.14(-5.80%) |
Apr 03, 2014 | 2.427 | 2.437 | 2.367 | 2.380 | 1,668,750 | -0.03(-1.41%) |
Apr 02, 2014 | 2.423 | 2.426 | 2.389 | 2.414 | 2,370,428 | +0.01(+0.25%) |
Apr 01, 2014 | 2.340 | 2.411 | 2.340 | 2.408 | 2,828,234 | +0.08(+3.48%) |
Mar 31, 2014 | 2.314 | 2.350 | 2.314 | 2.327 | 1,582,955 | +0.06(+2.52%) |
Mar 28, 2014 | 2.278 | 2.316 | 2.250 | 2.270 | 1,487,919 | +0.02(+1.00%) |
Mar 27, 2014 | 2.258 | 2.277 | 2.215 | 2.247 | 3,117,899 | -0.03(-1.47%) |
Mar 26, 2014 | 2.402 | 2.407 | 2.280 | 2.281 | 2,404,803 | -0.08(-3.35%) |
Mar 25, 2014 | 2.347 | 2.374 | 2.309 | 2.360 | 1,784,813 | +0.04(+1.84%) |
Mar 24, 2014 | 2.356 | 2.370 | 2.262 | 2.317 | 2,219,291 | -0.01(-0.49%) |
Mar 21, 2014 | 2.422 | 2.422 | 2.312 | 2.329 | 2,335,313 | -0.03(-1.40%) |
Mar 20, 2014 | 2.297 | 2.377 | 2.292 | 2.362 | 3,106,030 | +0.06(+2.55%) |
Mar 19, 2014 | 2.330 | 2.353 | 2.263 | 2.303 | 3,070,505 | -0.03(-1.46%) |
Mar 18, 2014 | 2.246 | 2.341 | 2.246 | 2.337 | 2,549,041 | +0.09(+4.08%) |
Mar 17, 2014 | 2.211 | 2.264 | 2.206 | 2.246 | 1,589,772 | +0.07(+3.36%) |
Mar 14, 2014 | 2.191 | 2.220 | 2.167 | 2.173 | 3,284,068 | -0.04(-1.73%) |
Mar 13, 2014 | 2.322 | 2.329 | 2.188 | 2.211 | 3,461,407 | -0.10(-4.22%) |
Mar 12, 2014 | 2.264 | 2.313 | 2.243 | 2.308 | 1,083,299 | +0.01(+0.59%) |
Mar 11, 2014 | 2.325 | 2.345 | 2.275 | 2.295 | 3,459,354 | -0.01(-0.63%) |
Mar 10, 2014 | 2.318 | 2.326 | 2.285 | 2.309 | 1,098,864 | -0.01(-0.62%) |
Mar 07, 2014 | 2.356 | 2.356 | 2.295 | 2.324 | 2,445,791 | -0.02(-0.66%) |
Mar 06, 2014 | 2.350 | 2.354 | 2.331 | 2.339 | 2,306,277 | +0.00(+0.03%) |
Mar 05, 2014 | 2.333 | 2.345 | 2.321 | 2.338 | 2,071,481 | +0.01(+0.44%) |
Mar 04, 2014 | 2.294 | 2.340 | 2.258 | 2.328 | 3,397,051 | +0.10(+4.28%) |