Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 2.202 | 2.252 | 2.198 | 2.227 | 5,204,875 | +0.04(+1.71%) |
Feb 26, 2015 | 2.177 | 2.227 | 2.133 | 2.189 | 6,298,433 | -0.02(-1.13%) |
Feb 25, 2015 | 2.227 | 2.239 | 2.189 | 2.214 | 5,250,425 | -0.02(-0.84%) |
Feb 24, 2015 | 2.195 | 2.245 | 2.158 | 2.233 | 5,564,801 | +0.06(+2.87%) |
Feb 23, 2015 | 2.214 | 2.220 | 2.164 | 2.170 | 13,567,603 | -0.06(-2.79%) |
Feb 20, 2015 | 2.214 | 2.245 | 2.189 | 2.233 | 8,085,024 | -0.01(-0.28%) |
Feb 19, 2015 | 2.227 | 2.245 | 2.158 | 2.239 | 8,522,644 | -0.03(-1.37%) |
Feb 18, 2015 | 2.401 | 2.495 | 2.252 | 2.270 | 6,595,568 | +0.02(+0.83%) |
Feb 17, 2015 | 2.233 | 2.289 | 2.214 | 2.252 | 4,057,801 | +0.01(+0.56%) |
Feb 13, 2015 | 2.220 | 2.239 | 2.239 | 2.239 | 8,335,801 | +0.06(+2.57%) |
Feb 12, 2015 | 2.220 | 2.245 | 2.145 | 2.183 | 9,220,210 | -0.02(-0.85%) |
Feb 11, 2015 | 2.164 | 2.214 | 2.145 | 2.202 | 9,191,265 | +0.04(+2.02%) |
Feb 10, 2015 | 2.245 | 2.255 | 2.152 | 2.158 | 10,508,229 | -0.17(-7.24%) |
Feb 09, 2015 | 2.283 | 2.367 | 2.264 | 2.326 | 12,949,158 | +0.12(+5.67%) |
Feb 06, 2015 | 2.139 | 2.220 | 2.139 | 2.202 | 10,611,751 | +0.00(+0.00%) |
Feb 05, 2015 | 2.183 | 2.239 | 2.183 | 2.202 | 8,553,438 | +0.02(+0.86%) |
Feb 04, 2015 | 2.183 | 2.214 | 2.177 | 2.183 | 8,269,326 | -0.07(-3.31%) |
Feb 03, 2015 | 2.276 | 2.295 | 2.242 | 2.258 | 7,941,807 | +0.06(+2.55%) |
Feb 02, 2015 | 2.127 | 2.233 | 2.124 | 2.202 | 10,196,410 | +0.05(+2.32%) |
Jan 30, 2015 | 2.058 | 2.183 | 2.039 | 2.152 | 11,629,060 | +0.01(+0.58%) |
Jan 29, 2015 | 2.189 | 2.214 | 2.114 | 2.139 | 11,334,667 | +0.01(+0.59%) |
Jan 28, 2015 | 2.108 | 2.170 | 2.102 | 2.127 | 9,543,590 | -0.02(-1.16%) |
Jan 27, 2015 | 2.083 | 2.170 | 2.077 | 2.152 | 10,631,365 | -0.01(-0.58%) |
Jan 26, 2015 | 2.139 | 2.189 | 2.117 | 2.164 | 8,305,803 | +0.01(+0.29%) |
Jan 23, 2015 | 2.189 | 2.195 | 2.152 | 2.158 | 8,305,723 | -0.09(-3.89%) |
Jan 22, 2015 | 2.245 | 2.283 | 2.189 | 2.245 | 16,073,211 | +0.02(+1.12%) |
Jan 21, 2015 | 2.177 | 2.233 | 2.158 | 2.220 | 9,748,213 | +0.00(+0.00%) |
Jan 20, 2015 | 2.195 | 2.233 | 2.155 | 2.220 | 9,049,482 | -0.04(-1.66%) |
Jan 16, 2015 | 2.189 | 2.295 | 2.180 | 2.258 | 10,330,747 | +0.12(+5.54%) |
Jan 15, 2015 | 2.164 | 2.189 | 2.121 | 2.139 | 14,694,464 | -0.01(-0.29%) |
Jan 14, 2015 | 2.071 | 2.152 | 2.058 | 2.145 | 28,653,118 | -0.05(-2.27%) |
Jan 13, 2015 | 2.264 | 2.283 | 2.164 | 2.195 | 11,783,962 | -0.02(-0.85%) |
Jan 12, 2015 | 2.208 | 2.258 | 2.189 | 2.214 | 13,923,943 | -0.11(-4.83%) |
Jan 09, 2015 | 2.333 | 2.367 | 2.295 | 2.326 | 9,618,609 | -0.06(-2.36%) |
Jan 08, 2015 | 2.339 | 2.442 | 2.339 | 2.382 | 11,557,572 | -0.01(-0.26%) |
Jan 07, 2015 | 2.414 | 2.426 | 2.351 | 2.389 | 18,857,990 | +0.18(+8.19%) |
Jan 06, 2015 | 2.189 | 2.252 | 2.161 | 2.208 | 15,718,381 | +0.19(+9.60%) |
Jan 05, 2015 | 2.021 | 2.052 | 1.980 | 2.014 | 12,516,684 | -0.12(-5.56%) |
Jan 02, 2015 | 2.183 | 2.183 | 2.089 | 2.133 | 8,416,141 | -0.08(-3.66%) |
Dec 31, 2014 | 2.227 | 2.214 | 2.214 | 2.214 | 5,529,248 | -0.02(-1.11%) |
Dec 30, 2014 | 2.276 | 2.295 | 2.214 | 2.239 | 7,157,953 | +0.03(+1.41%) |
Dec 29, 2014 | 2.202 | 2.245 | 2.195 | 2.208 | 4,060,477 | +0.01(+0.28%) |
Dec 26, 2014 | 2.233 | 2.264 | 2.177 | 2.202 | 3,710,198 | -0.02(-0.84%) |
Dec 24, 2014 | 2.270 | 2.220 | 2.220 | 2.220 | 2,854,493 | -0.05(-2.20%) |
Dec 23, 2014 | 2.208 | 2.276 | 2.189 | 2.270 | 5,686,281 | +0.05(+2.25%) |
Dec 22, 2014 | 2.208 | 2.227 | 2.183 | 2.220 | 7,702,332 | -0.01(-0.56%) |
Dec 19, 2014 | 2.158 | 2.280 | 2.149 | 2.233 | 10,199,811 | +0.09(+4.07%) |
Dec 18, 2014 | 2.189 | 2.223 | 2.139 | 2.145 | 10,670,726 | +0.06(+2.69%) |
Dec 17, 2014 | 2.014 | 2.152 | 1.993 | 2.089 | 13,311,425 | +0.11(+5.68%) |
Dec 16, 2014 | 1.915 | 2.014 | 1.877 | 1.977 | 14,945,870 | +0.11(+6.02%) |
Dec 15, 2014 | 1.965 | 1.965 | 1.865 | 1.865 | 12,105,712 | -0.09(-4.47%) |
Dec 12, 2014 | 2.096 | 2.102 | 1.933 | 1.952 | 24,427,760 | -0.14(-6.85%) |
Dec 11, 2014 | 2.145 | 2.161 | 2.089 | 2.096 | 11,003,121 | -0.09(-4.27%) |
Dec 10, 2014 | 2.264 | 2.270 | 2.183 | 2.189 | 10,783,799 | -0.06(-2.77%) |
Dec 09, 2014 | 2.273 | 2.289 | 2.220 | 2.252 | 16,529,162 | -0.11(-4.50%) |
Dec 08, 2014 | 2.445 | 2.451 | 2.339 | 2.358 | 6,999,608 | -0.09(-3.82%) |
Dec 05, 2014 | 2.439 | 2.476 | 2.401 | 2.451 | 9,235,039 | +0.01(+0.51%) |
Dec 04, 2014 | 2.445 | 2.470 | 2.420 | 2.439 | 4,495,722 | -0.06(-2.25%) |
Dec 03, 2014 | 2.495 | 2.526 | 2.476 | 2.495 | 5,715,528 | +0.02(+1.01%) |
Dec 02, 2014 | 2.513 | 2.526 | 2.464 | 2.470 | 7,556,224 | -0.04(-1.49%) |
Dec 01, 2014 | 2.576 | 2.576 | 2.495 | 2.507 | 8,856,337 | -0.09(-3.60%) |
Nov 28, 2014 | 2.657 | 2.663 | 2.601 | 2.601 | 5,369,398 | -0.04(-1.65%) |
Nov 26, 2014 | 2.701 | 2.644 | 2.644 | 2.644 | 5,148,446 | -0.06(-2.30%) |
Nov 25, 2014 | 2.719 | 2.725 | 2.682 | 2.707 | 4,826,795 | +0.02(+0.70%) |
Nov 24, 2014 | 2.688 | 2.757 | 2.651 | 2.688 | 7,338,408 | -0.01(-0.46%) |
Nov 21, 2014 | 2.638 | 2.701 | 2.623 | 2.701 | 18,504,208 | +0.15(+5.87%) |
Nov 20, 2014 | 2.551 | 2.582 | 2.532 | 2.551 | 6,574,312 | +0.01(+0.24%) |
Nov 19, 2014 | 2.557 | 2.557 | 2.507 | 2.545 | 11,603,906 | +0.03(+1.24%) |
Nov 18, 2014 | 2.532 | 2.545 | 2.495 | 2.513 | 13,308,105 | -0.03(-1.23%) |
Nov 17, 2014 | 2.644 | 2.644 | 2.538 | 2.545 | 10,253,836 | -0.06(-2.15%) |
Nov 14, 2014 | 2.570 | 2.650 | 2.563 | 2.601 | 14,518,927 | -0.02(-0.95%) |
Nov 13, 2014 | 2.712 | 2.737 | 2.601 | 2.625 | 13,713,910 | -0.08(-2.98%) |
Nov 12, 2014 | 2.768 | 2.793 | 2.694 | 2.706 | 4,722,236 | -0.01(-0.46%) |
Nov 11, 2014 | 2.681 | 2.725 | 2.675 | 2.718 | 6,545,592 | -0.06(-2.01%) |
Nov 10, 2014 | 2.836 | 2.861 | 2.756 | 2.774 | 6,212,350 | -0.04(-1.32%) |
Nov 07, 2014 | 2.762 | 2.836 | 2.762 | 2.812 | 6,717,739 | +0.07(+2.49%) |
Nov 06, 2014 | 2.743 | 2.781 | 2.731 | 2.743 | 10,202,413 | -0.06(-2.00%) |
Nov 05, 2014 | 2.830 | 2.867 | 2.793 | 2.799 | 8,480,010 | -0.01(-0.44%) |
Nov 04, 2014 | 2.784 | 2.867 | 2.731 | 2.812 | 7,439,626 | +0.06(+2.03%) |
Nov 03, 2014 | 2.793 | 2.805 | 2.718 | 2.756 | 8,397,197 | -0.06(-1.99%) |
Oct 31, 2014 | 2.743 | 2.821 | 2.731 | 2.812 | 12,099,109 | +0.03(+1.12%) |
Oct 30, 2014 | 2.762 | 2.812 | 2.743 | 2.781 | 9,877,451 | -0.01(-0.44%) |
Oct 29, 2014 | 2.743 | 2.864 | 2.737 | 2.793 | 16,939,816 | -0.02(-0.88%) |
Oct 28, 2014 | 2.787 | 2.836 | 2.762 | 2.818 | 21,211,446 | +0.04(+1.57%) |
Oct 27, 2014 | 2.774 | 2.855 | 2.923 | 2.774 | 17,047,500 | -0.15(-5.10%) |
Oct 24, 2014 | 2.861 | 2.979 | 2.855 | 2.923 | 14,014,864 | +0.07(+2.61%) |
Oct 23, 2014 | 2.750 | 2.923 | 2.737 | 2.849 | 31,070,734 | +0.11(+3.85%) |
Oct 22, 2014 | 2.737 | 2.781 | 2.718 | 2.743 | 8,228,229 | -0.02(-0.67%) |
Oct 21, 2014 | 2.681 | 2.768 | 2.669 | 2.762 | 13,114,788 | -0.03(-1.11%) |
Oct 20, 2014 | 2.812 | 2.836 | 2.774 | 2.793 | 7,379,726 | -0.06(-2.17%) |
Oct 17, 2014 | 2.867 | 2.880 | 2.824 | 2.855 | 10,743,316 | +0.06(+2.00%) |
Oct 16, 2014 | 2.781 | 2.830 | 2.768 | 2.799 | 12,531,897 | -0.09(-3.22%) |
Oct 15, 2014 | 2.917 | 2.942 | 2.840 | 2.892 | 13,102,003 | -0.09(-2.92%) |
Oct 14, 2014 | 2.929 | 3.016 | 2.905 | 2.979 | 11,341,324 | +0.05(+1.69%) |
Oct 13, 2014 | 2.880 | 2.967 | 2.867 | 2.929 | 13,931,127 | +0.10(+3.51%) |
Oct 10, 2014 | 2.886 | 2.948 | 2.824 | 2.830 | 13,848,850 | -0.15(-5.00%) |
Oct 09, 2014 | 3.072 | 3.078 | 2.967 | 2.979 | 14,192,102 | -0.06(-1.84%) |
Oct 08, 2014 | 3.085 | 3.095 | 3.016 | 3.035 | 16,004,307 | -0.02(-0.81%) |
Oct 07, 2014 | 3.103 | 3.134 | 3.041 | 3.060 | 9,902,956 | +0.00(+0.00%) |
Oct 06, 2014 | 3.221 | 3.221 | 3.060 | 3.060 | 13,911,011 | +0.04(+1.23%) |
Oct 03, 2014 | 3.004 | 3.044 | 2.949 | 3.023 | 8,718,098 | +0.02(+0.83%) |
Oct 02, 2014 | 2.948 | 3.016 | 2.911 | 2.998 | 8,910,995 | +0.06(+2.11%) |
Oct 01, 2014 | 2.967 | 3.029 | 2.911 | 2.936 | 8,636,446 | -0.04(-1.46%) |
Sep 30, 2014 | 3.004 | 3.016 | 2.923 | 2.979 | 12,078,582 | -0.04(-1.23%) |
Sep 29, 2014 | 3.004 | 3.091 | 2.985 | 3.016 | 12,943,389 | -0.09(-2.99%) |
Sep 26, 2014 | 3.134 | 3.141 | 3.109 | 3.109 | 8,292,342 | -0.06(-1.76%) |
Sep 25, 2014 | 3.172 | 3.190 | 3.134 | 3.165 | 10,683,479 | -0.03(-0.97%) |
Sep 24, 2014 | 3.172 | 3.221 | 3.153 | 3.196 | 9,544,002 | +0.03(+0.98%) |
Sep 23, 2014 | 3.190 | 3.240 | 3.159 | 3.165 | 5,313,761 | -0.04(-1.16%) |
Sep 22, 2014 | 3.246 | 3.265 | 3.165 | 3.203 | 7,157,054 | -0.12(-3.55%) |
Sep 19, 2014 | 3.333 | 3.352 | 3.296 | 3.321 | 10,182,295 | +0.01(+0.19%) |
Sep 18, 2014 | 3.280 | 3.376 | 3.271 | 3.314 | 11,891,268 | +0.00(+0.00%) |
Sep 17, 2014 | 3.327 | 3.355 | 3.289 | 3.314 | 13,909,829 | +0.01(+0.19%) |
Sep 16, 2014 | 3.302 | 3.352 | 3.296 | 3.308 | 12,029,818 | +0.01(+0.38%) |
Sep 15, 2014 | 3.327 | 3.358 | 3.271 | 3.296 | 6,107,785 | -0.01(-0.19%) |
Sep 12, 2014 | 3.277 | 3.333 | 3.271 | 3.302 | 10,819,255 | -0.04(-1.12%) |
Sep 11, 2014 | 3.370 | 3.376 | 3.314 | 3.339 | 14,134,489 | -0.04(-1.10%) |
Sep 10, 2014 | 3.432 | 3.438 | 3.345 | 3.376 | 18,002,366 | -0.12(-3.37%) |
Sep 09, 2014 | 3.525 | 3.550 | 3.469 | 3.494 | 11,637,065 | -0.11(-3.10%) |
Sep 08, 2014 | 3.718 | 3.749 | 3.587 | 3.606 | 12,598,688 | -0.13(-3.49%) |
Sep 05, 2014 | 3.749 | 3.761 | 3.674 | 3.736 | 7,725,982 | -0.02(-0.50%) |
Sep 04, 2014 | 3.755 | 3.817 | 3.755 | 3.755 | 9,098,917 | +0.04(+1.17%) |
Sep 03, 2014 | 3.649 | 3.767 | 3.649 | 3.712 | 14,295,199 | +0.09(+2.40%) |
Sep 02, 2014 | 3.538 | 3.643 | 3.538 | 3.625 | 10,571,321 | +0.03(+0.86%) |
Aug 29, 2014 | 3.587 | 3.594 | 3.594 | 3.594 | 6,231,626 | +0.01(+0.35%) |
Aug 28, 2014 | 3.687 | 3.693 | 3.556 | 3.581 | 13,154,303 | -0.16(-4.15%) |
Aug 27, 2014 | 3.699 | 3.752 | 3.687 | 3.736 | 8,410,134 | +0.06(+1.52%) |
Aug 26, 2014 | 3.600 | 3.705 | 3.587 | 3.680 | 10,895,397 | +0.11(+3.13%) |
Aug 25, 2014 | 3.550 | 3.587 | 3.519 | 3.569 | 10,197,057 | +0.05(+1.41%) |
Aug 22, 2014 | 3.507 | 3.538 | 3.494 | 3.519 | 5,864,950 | +0.01(+0.18%) |
Aug 21, 2014 | 3.532 | 3.544 | 3.504 | 3.513 | 7,645,815 | +0.00(+0.00%) |
Aug 20, 2014 | 3.513 | 3.513 | 3.494 | 3.513 | 3,985,178 | +0.01(+0.18%) |
Aug 19, 2014 | 3.457 | 3.544 | 3.457 | 3.507 | 15,891,981 | +0.05(+1.44%) |
Aug 18, 2014 | 3.463 | 3.476 | 3.420 | 3.457 | 5,837,468 | +0.01(+0.36%) |
Aug 15, 2014 | 3.482 | 3.482 | 3.401 | 3.445 | 8,425,830 | -0.01(-0.18%) |
Aug 14, 2014 | 3.469 | 3.482 | 3.432 | 3.451 | 18,662,580 | -0.02(-0.54%) |
Aug 13, 2014 | 3.569 | 3.575 | 3.414 | 3.469 | 13,620,704 | -0.09(-2.61%) |
Aug 12, 2014 | 3.587 | 3.612 | 3.563 | 3.563 | 5,176,593 | -0.04(-1.09%) |
Aug 11, 2014 | 3.645 | 3.651 | 3.593 | 3.602 | 6,068,100 | -0.02(-0.68%) |
Aug 08, 2014 | 3.577 | 3.630 | 3.566 | 3.627 | 4,795,202 | +0.04(+1.03%) |
Aug 07, 2014 | 3.633 | 3.658 | 3.559 | 3.590 | 10,088,742 | -0.03(-0.85%) |
Aug 06, 2014 | 3.590 | 3.651 | 3.590 | 3.620 | 6,974,626 | +0.04(+1.03%) |
Aug 05, 2014 | 3.608 | 3.654 | 3.571 | 3.583 | 7,232,505 | -0.06(-1.69%) |
Aug 04, 2014 | 3.620 | 3.667 | 3.583 | 3.645 | 8,713,128 | +0.04(+1.03%) |
Aug 01, 2014 | 3.620 | 3.682 | 3.590 | 3.608 | 9,581,027 | -0.02(-0.68%) |
Jul 31, 2014 | 3.614 | 3.682 | 3.602 | 3.633 | 9,745,351 | -0.07(-1.84%) |
Jul 30, 2014 | 3.732 | 3.766 | 3.676 | 3.701 | 16,424,292 | -0.12(-3.23%) |
Jul 29, 2014 | 3.824 | 3.837 | 3.781 | 3.824 | 6,382,305 | +0.01(+0.16%) |
Jul 28, 2014 | 3.824 | 3.874 | 3.793 | 3.818 | 4,288,718 | +0.02(+0.65%) |
Jul 25, 2014 | 3.806 | 3.849 | 3.781 | 3.793 | 5,102,099 | -0.01(-0.16%) |
Jul 24, 2014 | 3.726 | 3.849 | 3.713 | 3.800 | 10,523,151 | +0.12(+3.19%) |
Jul 23, 2014 | 3.676 | 3.707 | 3.651 | 3.682 | 7,321,461 | -0.01(-0.17%) |
Jul 22, 2014 | 3.704 | 3.738 | 3.688 | 3.688 | 8,861,862 | -0.02(-0.67%) |
Jul 21, 2014 | 3.713 | 3.726 | 3.664 | 3.713 | 10,924,590 | -0.02(-0.50%) |
Jul 18, 2014 | 3.824 | 3.849 | 3.713 | 3.732 | 16,847,124 | -0.03(-0.82%) |
Jul 17, 2014 | 3.874 | 3.886 | 3.738 | 3.763 | 21,255,938 | -0.17(-4.25%) |
Jul 16, 2014 | 3.997 | 4.022 | 3.868 | 3.929 | 9,576,964 | -0.01(-0.16%) |
Jul 15, 2014 | 3.905 | 3.960 | 3.880 | 3.936 | 11,617,632 | +0.05(+1.27%) |
Jul 14, 2014 | 3.874 | 3.929 | 3.852 | 3.886 | 7,495,149 | +0.03(+0.80%) |
Jul 11, 2014 | 3.787 | 3.861 | 3.781 | 3.855 | 8,615,797 | +0.01(+0.32%) |
Jul 10, 2014 | 3.837 | 3.861 | 3.800 | 3.843 | 10,489,150 | -0.04(-1.11%) |
Jul 09, 2014 | 3.855 | 3.911 | 3.849 | 3.886 | 6,079,048 | +0.04(+0.96%) |
Jul 08, 2014 | 3.874 | 3.880 | 3.831 | 3.849 | 7,008,226 | -0.02(-0.64%) |
Jul 07, 2014 | 3.800 | 3.902 | 3.769 | 3.874 | 9,195,417 | +0.11(+2.96%) |
Jul 03, 2014 | 3.701 | 3.763 | 3.763 | 3.763 | 9,454,989 | +0.06(+1.67%) |
Jul 02, 2014 | 3.627 | 3.707 | 3.590 | 3.701 | 14,059,923 | +0.06(+1.70%) |
Jul 01, 2014 | 3.664 | 3.704 | 3.620 | 3.639 | 11,731,558 | +0.00(+0.00%) |
Jun 30, 2014 | 3.651 | 3.651 | 3.583 | 3.639 | 11,598,751 | -0.03(-0.84%) |
Jun 27, 2014 | 3.732 | 3.738 | 3.645 | 3.670 | 11,555,251 | -0.12(-3.10%) |
Jun 26, 2014 | 3.812 | 3.824 | 3.744 | 3.787 | 8,156,399 | -0.06(-1.61%) |
Jun 25, 2014 | 3.880 | 3.892 | 3.827 | 3.849 | 4,770,287 | -0.03(-0.80%) |
Jun 24, 2014 | 3.849 | 3.929 | 3.849 | 3.880 | 9,087,336 | +0.01(+0.16%) |
Jun 23, 2014 | 3.837 | 3.880 | 3.824 | 3.874 | 6,728,577 | +0.07(+1.79%) |
Jun 20, 2014 | 3.812 | 3.831 | 3.787 | 3.806 | 6,099,811 | -0.02(-0.48%) |
Jun 19, 2014 | 3.849 | 3.886 | 3.800 | 3.824 | 4,463,306 | +0.00(+0.00%) |
Jun 18, 2014 | 3.738 | 3.855 | 3.719 | 3.824 | 8,643,701 | +0.11(+2.82%) |
Jun 17, 2014 | 3.695 | 3.747 | 3.688 | 3.719 | 4,688,014 | -0.01(-0.33%) |
Jun 16, 2014 | 3.763 | 3.763 | 3.713 | 3.732 | 5,445,129 | -0.04(-0.98%) |
Jun 13, 2014 | 3.797 | 3.800 | 3.741 | 3.769 | 4,324,448 | -0.01(-0.33%) |
Jun 12, 2014 | 3.812 | 3.837 | 3.781 | 3.781 | 3,784,590 | -0.04(-0.97%) |
Jun 11, 2014 | 3.849 | 3.849 | 3.787 | 3.818 | 7,371,020 | -0.02(-0.48%) |
Jun 10, 2014 | 3.824 | 3.852 | 3.800 | 3.837 | 6,054,432 | +0.05(+1.31%) |
Jun 06, 2014 | 3.775 | 3.812 | 3.756 | 3.787 | 4,609,171 | +0.09(+2.51%) |
Jun 05, 2014 | 3.732 | 3.750 | 3.682 | 3.695 | 6,041,342 | -0.01(-0.33%) |
Jun 04, 2014 | 3.750 | 3.763 | 3.695 | 3.707 | 5,004,934 | -0.04(-0.99%) |
Jun 03, 2014 | 3.645 | 3.756 | 3.645 | 3.744 | 12,238,015 | +0.09(+2.36%) |
Jun 02, 2014 | 3.648 | 3.676 | 3.608 | 3.658 | 8,320,911 | -0.01(-0.34%) |
May 30, 2014 | 3.732 | 3.749 | 3.661 | 3.670 | 12,590,925 | -0.14(-3.57%) |
May 29, 2014 | 3.837 | 3.849 | 3.769 | 3.806 | 6,922,416 | -0.02(-0.65%) |
May 28, 2014 | 3.806 | 3.837 | 3.769 | 3.831 | 8,346,744 | +0.02(+0.65%) |
May 27, 2014 | 3.775 | 3.865 | 3.756 | 3.806 | 10,272,929 | +0.04(+1.15%) |
May 23, 2014 | 3.824 | 3.763 | 3.763 | 3.763 | 9,506,945 | -0.03(-0.81%) |
May 22, 2014 | 3.824 | 3.824 | 3.744 | 3.793 | 4,954,951 | -0.01(-0.14%) |
May 21, 2014 | 3.793 | 3.811 | 3.750 | 3.799 | 6,963,051 | -0.01(-0.32%) |
May 20, 2014 | 3.897 | 3.910 | 3.765 | 3.811 | 9,308,347 | -0.09(-2.21%) |
May 19, 2014 | 3.928 | 3.928 | 3.860 | 3.897 | 5,618,838 | -0.07(-1.71%) |
May 16, 2014 | 4.014 | 4.014 | 3.940 | 3.965 | 5,978,082 | -0.01(-0.31%) |
May 15, 2014 | 3.940 | 3.990 | 3.903 | 3.977 | 6,642,275 | +0.01(+0.15%) |
May 14, 2014 | 4.014 | 4.020 | 3.953 | 3.971 | 7,323,500 | -0.04(-1.07%) |
May 13, 2014 | 4.039 | 4.057 | 4.011 | 4.014 | 5,134,315 | -0.04(-0.91%) |
May 12, 2014 | 4.045 | 4.088 | 4.033 | 4.051 | 8,814,343 | +0.06(+1.38%) |
May 09, 2014 | 3.971 | 4.069 | 3.916 | 3.996 | 13,547,363 | +0.01(+0.31%) |
May 08, 2014 | 4.008 | 4.026 | 3.940 | 3.983 | 7,051,925 | +0.00(+0.00%) |
May 07, 2014 | 3.922 | 4.026 | 3.891 | 3.983 | 11,279,406 | +0.12(+3.02%) |
May 06, 2014 | 3.824 | 3.934 | 3.824 | 3.867 | 6,258,139 | +0.04(+1.13%) |
May 05, 2014 | 3.873 | 3.891 | 3.805 | 3.824 | 9,874,000 | -0.06(-1.43%) |
May 02, 2014 | 3.725 | 3.885 | 3.725 | 3.879 | 9,775,504 | +0.18(+4.82%) |
May 01, 2014 | 3.688 | 3.728 | 3.645 | 3.701 | 4,297,560 | +0.01(+0.17%) |
Apr 30, 2014 | 3.670 | 3.719 | 3.651 | 3.694 | 4,996,359 | -0.01(-0.33%) |
Apr 29, 2014 | 3.784 | 3.824 | 3.682 | 3.707 | 9,118,966 | -0.02(-0.66%) |
Apr 28, 2014 | 3.682 | 3.731 | 3.645 | 3.731 | 5,899,339 | +0.01(+0.33%) |
Apr 25, 2014 | 3.731 | 3.737 | 3.676 | 3.719 | 5,178,636 | -0.02(-0.66%) |
Apr 24, 2014 | 3.774 | 3.785 | 3.679 | 3.744 | 5,900,622 | +0.02(+0.66%) |
Apr 23, 2014 | 3.725 | 3.744 | 3.658 | 3.719 | 5,596,592 | +0.00(+0.00%) |
Apr 22, 2014 | 3.762 | 3.787 | 3.694 | 3.719 | 6,455,340 | -0.06(-1.63%) |
Apr 21, 2014 | 3.799 | 3.805 | 3.688 | 3.781 | 6,547,901 | +0.01(+0.16%) |
Apr 17, 2014 | 3.639 | 3.774 | 3.774 | 3.774 | 12,973,432 | +0.14(+3.89%) |
Apr 16, 2014 | 3.688 | 3.701 | 3.590 | 3.633 | 14,245,716 | -0.01(-0.17%) |
Apr 15, 2014 | 3.719 | 3.719 | 3.553 | 3.639 | 15,275,353 | -0.09(-2.47%) |
Apr 14, 2014 | 3.774 | 3.802 | 3.701 | 3.731 | 13,350,837 | +0.01(+0.33%) |
Apr 11, 2014 | 3.768 | 3.781 | 3.701 | 3.719 | 15,490,183 | -0.07(-1.79%) |
Apr 10, 2014 | 3.814 | 3.830 | 3.750 | 3.787 | 9,298,500 | -0.01(-0.16%) |
Apr 09, 2014 | 3.873 | 3.879 | 3.774 | 3.793 | 9,234,679 | -0.10(-2.53%) |
Apr 08, 2014 | 3.916 | 3.965 | 3.848 | 3.891 | 14,701,322 | +0.06(+1.61%) |
Apr 07, 2014 | 3.842 | 3.894 | 3.799 | 3.830 | 11,388,402 | -0.01(-0.16%) |
Apr 04, 2014 | 3.959 | 3.965 | 3.824 | 3.836 | 13,164,054 | -0.02(-0.64%) |
Apr 03, 2014 | 3.922 | 3.922 | 3.830 | 3.860 | 6,231,319 | -0.05(-1.26%) |
Apr 02, 2014 | 3.817 | 3.928 | 3.774 | 3.910 | 10,519,901 | +0.08(+2.09%) |
Apr 01, 2014 | 3.971 | 4.008 | 3.811 | 3.830 | 11,989,961 | -0.11(-2.81%) |
Mar 31, 2014 | 3.946 | 3.953 | 3.916 | 3.940 | 8,505,525 | +0.01(+0.16%) |
Mar 28, 2014 | 3.953 | 4.008 | 3.910 | 3.934 | 8,921,300 | -0.01(-0.16%) |
Mar 27, 2014 | 3.848 | 3.971 | 3.848 | 3.940 | 15,678,047 | +0.17(+4.40%) |
Mar 26, 2014 | 3.867 | 3.910 | 3.768 | 3.774 | 6,870,440 | -0.09(-2.23%) |
Mar 25, 2014 | 3.867 | 3.910 | 3.836 | 3.860 | 6,324,931 | +0.03(+0.80%) |
Mar 24, 2014 | 3.873 | 3.904 | 3.774 | 3.830 | 9,503,729 | -0.01(-0.32%) |
Mar 21, 2014 | 3.744 | 3.903 | 3.737 | 3.842 | 10,440,457 | +0.09(+2.46%) |
Mar 20, 2014 | 3.737 | 3.799 | 3.658 | 3.750 | 10,190,638 | +0.01(+0.16%) |
Mar 19, 2014 | 3.731 | 3.824 | 3.694 | 3.744 | 9,663,209 | +0.00(+0.00%) |
Mar 18, 2014 | 3.645 | 3.762 | 3.627 | 3.744 | 8,232,360 | +0.06(+1.50%) |
Mar 17, 2014 | 3.737 | 3.805 | 3.658 | 3.688 | 5,288,176 | -0.02(-0.50%) |
Mar 14, 2014 | 3.651 | 3.811 | 3.645 | 3.707 | 10,005,080 | +0.07(+2.03%) |
Mar 13, 2014 | 3.719 | 3.719 | 3.602 | 3.633 | 11,607,890 | -0.01(-0.17%) |
Mar 12, 2014 | 3.584 | 3.673 | 3.572 | 3.639 | 5,995,694 | +0.06(+1.72%) |
Mar 11, 2014 | 3.651 | 3.658 | 3.547 | 3.578 | 7,611,861 | -0.01(-0.17%) |
Mar 10, 2014 | 3.645 | 3.645 | 3.498 | 3.584 | 11,640,949 | -0.12(-3.16%) |
Mar 07, 2014 | 3.756 | 3.774 | 3.664 | 3.701 | 16,741,834 | -0.15(-3.83%) |
Mar 06, 2014 | 3.799 | 3.940 | 3.799 | 3.848 | 12,685,492 | +0.02(+0.64%) |
Mar 05, 2014 | 3.811 | 3.897 | 3.781 | 3.824 | 8,297,331 | +0.01(+0.32%) |
Mar 04, 2014 | 3.763 | 3.830 | 3.677 | 3.811 | 6,383,606 | +0.09(+2.30%) |