Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.963 | 2.989 | 2.957 | 2.957 | 3,468,380 | -0.04(-1.48%) |
Mar 30, 2015 | 2.989 | 3.014 | 2.982 | 3.001 | 2,700,629 | +0.00(+0.00%) |
Mar 27, 2015 | 3.001 | 3.014 | 2.995 | 3.001 | 2,847,953 | -0.03(-1.04%) |
Mar 26, 2015 | 3.033 | 3.039 | 3.008 | 3.033 | 3,802,563 | -0.01(-0.42%) |
Mar 25, 2015 | 3.071 | 3.077 | 3.039 | 3.046 | 4,047,166 | -0.03(-1.03%) |
Mar 24, 2015 | 3.071 | 3.084 | 3.055 | 3.077 | 8,299,998 | -0.02(-0.61%) |
Mar 23, 2015 | 3.065 | 3.096 | 3.055 | 3.096 | 7,418,716 | +0.03(+0.82%) |
Mar 20, 2015 | 3.039 | 3.071 | 3.027 | 3.071 | 4,027,734 | +0.09(+2.97%) |
Mar 19, 2015 | 3.014 | 3.020 | 2.970 | 2.982 | 3,728,186 | -0.04(-1.46%) |
Mar 18, 2015 | 2.963 | 3.039 | 2.957 | 3.027 | 2,545,813 | +0.02(+0.63%) |
Mar 17, 2015 | 2.982 | 3.008 | 2.976 | 3.008 | 3,601,852 | +0.00(+0.00%) |
Mar 16, 2015 | 2.989 | 3.024 | 2.982 | 3.008 | 5,874,368 | +0.02(+0.64%) |
Mar 13, 2015 | 2.982 | 2.995 | 2.945 | 2.989 | 9,467,709 | -0.01(-0.42%) |
Mar 12, 2015 | 3.008 | 3.027 | 2.982 | 3.001 | 8,816,781 | +0.04(+1.28%) |
Mar 11, 2015 | 2.989 | 3.001 | 2.951 | 2.963 | 3,966,389 | -0.04(-1.27%) |
Mar 10, 2015 | 3.039 | 3.052 | 2.995 | 3.001 | 2,767,296 | -0.09(-2.87%) |
Mar 09, 2015 | 3.090 | 3.109 | 3.065 | 3.090 | 4,231,438 | +0.00(+0.00%) |
Mar 06, 2015 | 3.103 | 3.122 | 3.090 | 3.090 | 2,434,756 | -0.05(-1.61%) |
Mar 05, 2015 | 3.103 | 3.141 | 3.100 | 3.141 | 2,552,984 | +0.05(+1.64%) |
Mar 04, 2015 | 3.090 | 3.106 | 3.071 | 3.090 | 2,992,847 | -0.03(-0.81%) |
Mar 03, 2015 | 3.109 | 3.115 | 3.099 | 3.115 | 4,437,886 | -0.02(-0.61%) |
Mar 02, 2015 | 3.103 | 3.141 | 3.096 | 3.134 | 5,023,595 | +0.07(+2.27%) |
Feb 27, 2015 | 3.103 | 3.109 | 3.065 | 3.065 | 4,450,872 | +0.00(+0.00%) |
Feb 26, 2015 | 3.090 | 3.090 | 3.052 | 3.065 | 2,546,618 | -0.03(-1.02%) |
Feb 25, 2015 | 3.103 | 3.115 | 3.096 | 3.096 | 6,469,836 | +0.00(+0.00%) |
Feb 24, 2015 | 3.084 | 3.115 | 3.077 | 3.096 | 8,059,964 | -0.01(-0.41%) |
Feb 23, 2015 | 3.071 | 3.109 | 3.065 | 3.109 | 6,552,491 | +0.05(+1.66%) |
Feb 20, 2015 | 3.014 | 3.058 | 2.995 | 3.058 | 2,699,137 | +0.06(+2.11%) |
Feb 19, 2015 | 3.001 | 3.014 | 2.982 | 2.995 | 1,583,564 | -0.01(-0.21%) |
Feb 18, 2015 | 3.014 | 3.027 | 3.001 | 3.001 | 2,653,967 | +0.01(+0.21%) |
Feb 17, 2015 | 2.976 | 3.001 | 2.957 | 2.995 | 3,409,515 | +0.08(+2.83%) |
Feb 13, 2015 | 2.888 | 2.913 | 2.913 | 2.913 | 12,138,951 | +0.03(+0.88%) |
Feb 12, 2015 | 2.897 | 2.900 | 2.875 | 2.888 | 7,521,810 | +0.02(+0.66%) |
Feb 11, 2015 | 2.850 | 2.869 | 2.843 | 2.869 | 1,785,970 | -0.01(-0.44%) |
Feb 10, 2015 | 2.881 | 2.894 | 2.862 | 2.881 | 2,605,775 | +0.01(+0.44%) |
Feb 09, 2015 | 2.869 | 2.888 | 2.862 | 2.869 | 1,729,546 | -0.03(-1.09%) |
Feb 06, 2015 | 2.913 | 2.932 | 2.889 | 2.900 | 2,315,151 | -0.02(-0.65%) |
Feb 05, 2015 | 2.888 | 2.925 | 2.881 | 2.919 | 2,363,753 | +0.08(+2.90%) |
Feb 04, 2015 | 2.850 | 2.878 | 2.837 | 2.837 | 3,870,578 | -0.06(-1.97%) |
Feb 03, 2015 | 2.837 | 2.913 | 2.831 | 2.894 | 5,732,417 | +0.09(+3.39%) |
Feb 02, 2015 | 2.767 | 2.805 | 2.767 | 2.799 | 4,541,520 | +0.02(+0.68%) |
Jan 30, 2015 | 2.824 | 2.831 | 2.780 | 2.780 | 3,006,229 | -0.08(-2.66%) |
Jan 29, 2015 | 2.837 | 2.856 | 2.824 | 2.856 | 3,161,689 | +0.04(+1.58%) |
Jan 28, 2015 | 2.869 | 2.872 | 2.812 | 2.812 | 4,472,186 | -0.07(-2.42%) |
Jan 27, 2015 | 2.875 | 2.900 | 2.869 | 2.881 | 2,371,901 | -0.02(-0.66%) |
Jan 26, 2015 | 2.869 | 2.919 | 2.857 | 2.900 | 2,320,185 | +0.06(+2.00%) |
Jan 23, 2015 | 2.856 | 2.869 | 2.843 | 2.843 | 3,180,254 | -0.05(-1.75%) |
Jan 22, 2015 | 2.875 | 2.900 | 2.856 | 2.894 | 3,908,923 | +0.02(+0.66%) |
Jan 21, 2015 | 2.856 | 2.881 | 2.843 | 2.875 | 3,265,619 | -0.04(-1.30%) |
Jan 20, 2015 | 2.900 | 2.919 | 2.881 | 2.913 | 6,108,338 | +0.06(+2.00%) |
Jan 16, 2015 | 2.824 | 2.856 | 2.821 | 2.856 | 3,785,438 | +0.04(+1.58%) |
Jan 15, 2015 | 2.812 | 2.837 | 2.799 | 2.812 | 4,373,508 | +0.01(+0.45%) |
Jan 14, 2015 | 2.786 | 2.805 | 2.767 | 2.799 | 3,249,228 | +0.01(+0.23%) |
Jan 13, 2015 | 2.824 | 2.837 | 2.767 | 2.793 | 3,123,066 | +0.00(+0.00%) |
Jan 12, 2015 | 2.799 | 2.818 | 2.786 | 2.793 | 2,825,414 | -0.01(-0.45%) |
Jan 09, 2015 | 2.805 | 2.818 | 2.786 | 2.805 | 3,006,075 | -0.01(-0.23%) |
Jan 08, 2015 | 2.793 | 2.831 | 2.793 | 2.812 | 2,855,182 | +0.03(+1.14%) |
Jan 07, 2015 | 2.793 | 2.799 | 2.761 | 2.780 | 3,197,624 | +0.01(+0.23%) |
Jan 06, 2015 | 2.818 | 2.831 | 2.755 | 2.774 | 3,663,396 | -0.09(-3.10%) |
Jan 05, 2015 | 2.888 | 2.894 | 2.843 | 2.862 | 3,130,212 | -0.08(-2.80%) |
Jan 02, 2015 | 2.970 | 2.976 | 2.932 | 2.945 | 2,074,598 | +0.01(+0.22%) |
Dec 31, 2014 | 2.970 | 2.938 | 2.938 | 2.938 | 2,633,498 | -0.02(-0.64%) |
Dec 30, 2014 | 2.976 | 2.976 | 2.945 | 2.957 | 2,228,891 | -0.01(-0.43%) |
Dec 29, 2014 | 2.963 | 2.995 | 2.963 | 2.970 | 3,187,358 | -0.03(-1.05%) |
Dec 26, 2014 | 2.995 | 3.020 | 2.995 | 3.001 | 2,021,673 | +0.01(+0.21%) |
Dec 24, 2014 | 3.001 | 2.995 | 2.995 | 2.995 | 1,224,681 | +0.01(+0.21%) |
Dec 23, 2014 | 2.995 | 3.014 | 2.989 | 2.989 | 4,025,022 | -0.02(-0.63%) |
Dec 22, 2014 | 3.027 | 3.027 | 3.001 | 3.008 | 3,495,071 | +0.01(+0.21%) |
Dec 19, 2014 | 2.995 | 3.020 | 2.970 | 3.001 | 7,010,999 | +0.01(+0.21%) |
Dec 18, 2014 | 2.963 | 3.001 | 2.957 | 2.995 | 5,573,589 | +0.01(+0.42%) |
Dec 17, 2014 | 3.020 | 3.033 | 2.945 | 2.982 | 6,898,825 | -0.02(-0.63%) |
Dec 16, 2014 | 2.963 | 3.065 | 2.951 | 3.001 | 5,336,949 | +0.08(+2.60%) |
Dec 15, 2014 | 2.989 | 3.001 | 2.907 | 2.925 | 6,900,817 | -0.04(-1.28%) |
Dec 12, 2014 | 3.058 | 3.077 | 2.963 | 2.963 | 5,848,974 | -0.09(-3.11%) |
Dec 11, 2014 | 3.084 | 3.109 | 3.052 | 3.058 | 3,553,426 | -0.01(-0.41%) |
Dec 10, 2014 | 3.122 | 3.122 | 3.071 | 3.071 | 4,953,057 | -0.04(-1.42%) |
Dec 09, 2014 | 3.122 | 3.122 | 3.090 | 3.115 | 4,956,855 | -0.03(-1.01%) |
Dec 08, 2014 | 3.179 | 3.191 | 3.141 | 3.147 | 4,627,009 | -0.03(-0.80%) |
Dec 05, 2014 | 3.172 | 3.188 | 3.163 | 3.172 | 3,036,448 | +0.02(+0.60%) |
Dec 04, 2014 | 3.141 | 3.166 | 3.128 | 3.153 | 3,833,146 | +0.01(+0.20%) |
Dec 03, 2014 | 3.172 | 3.179 | 3.134 | 3.147 | 3,584,675 | -0.01(-0.40%) |
Dec 02, 2014 | 3.172 | 3.185 | 3.157 | 3.160 | 4,097,996 | +0.01(+0.20%) |
Dec 01, 2014 | 3.147 | 3.160 | 3.134 | 3.153 | 3,228,687 | -0.01(-0.20%) |
Nov 28, 2014 | 3.172 | 3.185 | 3.160 | 3.160 | 1,542,528 | +0.00(+0.00%) |
Nov 26, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 4,401,114 | +0.03(+0.81%) |
Nov 25, 2014 | 3.134 | 3.166 | 3.134 | 3.134 | 4,023,980 | +0.01(+0.20%) |
Nov 24, 2014 | 3.115 | 3.128 | 3.115 | 3.128 | 3,314,470 | +0.04(+1.44%) |
Nov 21, 2014 | 3.109 | 3.115 | 3.077 | 3.084 | 4,026,104 | +0.01(+0.21%) |
Nov 20, 2014 | 3.090 | 3.103 | 3.065 | 3.077 | 4,052,748 | -0.03(-0.82%) |
Nov 19, 2014 | 3.096 | 3.115 | 3.084 | 3.103 | 3,550,165 | +0.04(+1.45%) |
Nov 18, 2014 | 3.071 | 3.090 | 3.058 | 3.058 | 3,195,366 | +0.02(+0.62%) |
Nov 17, 2014 | 3.027 | 3.065 | 3.027 | 3.039 | 2,611,707 | +0.01(+0.42%) |
Nov 14, 2014 | 3.020 | 3.039 | 3.020 | 3.027 | 2,737,201 | -0.01(-0.21%) |
Nov 13, 2014 | 3.014 | 3.046 | 3.014 | 3.033 | 2,980,900 | +0.02(+0.63%) |
Nov 12, 2014 | 3.027 | 3.033 | 3.008 | 3.014 | 2,092,895 | -0.05(-1.65%) |
Nov 11, 2014 | 3.065 | 3.065 | 3.046 | 3.065 | 1,711,589 | +0.01(+0.21%) |
Nov 10, 2014 | 3.052 | 3.071 | 3.046 | 3.058 | 1,835,914 | +0.01(+0.21%) |
Nov 07, 2014 | 3.039 | 3.052 | 3.027 | 3.052 | 3,966,763 | +0.00(+0.00%) |
Nov 06, 2014 | 3.077 | 3.090 | 3.039 | 3.052 | 3,503,995 | -0.06(-1.83%) |
Nov 05, 2014 | 3.109 | 3.122 | 3.096 | 3.109 | 2,100,261 | +0.01(+0.41%) |
Nov 04, 2014 | 3.084 | 3.096 | 3.065 | 3.096 | 2,503,619 | +0.02(+0.62%) |
Nov 03, 2014 | 3.096 | 3.103 | 3.077 | 3.077 | 3,730,375 | -0.04(-1.22%) |
Oct 31, 2014 | 3.071 | 3.122 | 3.071 | 3.115 | 2,762,999 | +0.08(+2.71%) |
Oct 30, 2014 | 3.008 | 3.052 | 3.001 | 3.033 | 2,622,378 | +0.02(+0.63%) |
Oct 29, 2014 | 3.014 | 3.046 | 2.989 | 3.014 | 2,769,515 | +0.00(+0.00%) |
Oct 28, 2014 | 3.001 | 3.032 | 2.982 | 3.014 | 3,810,517 | -0.04(-1.45%) |
Oct 27, 2014 | 3.027 | 3.128 | 3.128 | 3.058 | 5,129,348 | -0.07(-2.23%) |
Oct 24, 2014 | 3.103 | 3.134 | 3.096 | 3.128 | 2,866,818 | +0.04(+1.44%) |
Oct 23, 2014 | 3.090 | 3.109 | 3.077 | 3.084 | 3,658,908 | +0.03(+0.83%) |
Oct 22, 2014 | 3.084 | 3.096 | 3.058 | 3.058 | 5,167,464 | -0.06(-2.03%) |
Oct 21, 2014 | 3.077 | 3.122 | 3.077 | 3.122 | 3,900,450 | +0.05(+1.65%) |
Oct 20, 2014 | 3.033 | 3.071 | 3.033 | 3.071 | 2,604,959 | +0.05(+1.68%) |
Oct 17, 2014 | 3.008 | 3.033 | 2.995 | 3.020 | 4,756,137 | +0.08(+2.80%) |
Oct 16, 2014 | 2.869 | 2.945 | 2.862 | 2.938 | 5,721,148 | -0.04(-1.28%) |
Oct 15, 2014 | 3.008 | 3.011 | 2.900 | 2.976 | 6,725,415 | -0.05(-1.67%) |
Oct 14, 2014 | 3.020 | 3.046 | 3.008 | 3.027 | 6,074,371 | +0.03(+0.84%) |
Oct 13, 2014 | 3.033 | 3.052 | 2.995 | 3.001 | 3,881,272 | +0.01(+0.42%) |
Oct 10, 2014 | 3.039 | 3.058 | 2.989 | 2.989 | 5,439,893 | -0.02(-0.63%) |
Oct 09, 2014 | 3.090 | 3.115 | 3.001 | 3.008 | 14,282,276 | -0.12(-3.85%) |
Oct 08, 2014 | 3.077 | 3.128 | 3.046 | 3.128 | 19,242,490 | +0.06(+2.07%) |
Oct 07, 2014 | 3.128 | 3.128 | 3.065 | 3.065 | 22,228,810 | -0.09(-2.81%) |
Oct 06, 2014 | 3.153 | 3.166 | 3.128 | 3.153 | 35,446,092 | +0.00(+0.00%) |
Oct 03, 2014 | 3.153 | 3.169 | 3.147 | 3.153 | 4,184,016 | +0.03(+1.01%) |
Oct 02, 2014 | 3.153 | 3.160 | 3.077 | 3.122 | 4,150,311 | -0.06(-1.79%) |
Oct 01, 2014 | 3.191 | 3.198 | 3.153 | 3.179 | 25,301,912 | -0.01(-0.40%) |
Sep 30, 2014 | 3.198 | 3.204 | 3.172 | 3.191 | 2,094,432 | +0.01(+0.20%) |
Sep 29, 2014 | 3.166 | 3.198 | 3.160 | 3.185 | 3,036,718 | -0.03(-0.79%) |
Sep 26, 2014 | 3.185 | 3.210 | 3.166 | 3.210 | 2,894,208 | +0.03(+0.80%) |
Sep 25, 2014 | 3.185 | 3.191 | 3.163 | 3.185 | 5,104,007 | +0.03(+0.80%) |
Sep 24, 2014 | 3.141 | 3.160 | 3.128 | 3.160 | 2,528,313 | +0.01(+0.40%) |
Sep 23, 2014 | 3.147 | 3.153 | 3.128 | 3.147 | 26,625,848 | -0.04(-1.19%) |
Sep 22, 2014 | 3.179 | 3.204 | 3.172 | 3.185 | 3,278,136 | -0.01(-0.40%) |
Sep 19, 2014 | 3.204 | 3.223 | 3.179 | 3.198 | 3,801,792 | +0.01(+0.40%) |
Sep 18, 2014 | 3.172 | 3.191 | 3.163 | 3.185 | 4,001,639 | +0.07(+2.24%) |
Sep 17, 2014 | 3.122 | 3.141 | 3.103 | 3.115 | 5,271,250 | +0.05(+1.65%) |
Sep 16, 2014 | 3.033 | 3.071 | 3.027 | 3.065 | 3,598,953 | +0.01(+0.21%) |
Sep 15, 2014 | 3.071 | 3.077 | 3.046 | 3.058 | 2,731,909 | -0.05(-1.63%) |
Sep 12, 2014 | 3.103 | 3.115 | 3.090 | 3.109 | 3,386,782 | +0.04(+1.24%) |
Sep 11, 2014 | 3.084 | 3.084 | 3.065 | 3.071 | 2,492,056 | +0.01(+0.41%) |
Sep 10, 2014 | 3.027 | 3.071 | 3.015 | 3.058 | 3,263,692 | +0.04(+1.26%) |
Sep 09, 2014 | 3.033 | 3.039 | 3.020 | 3.020 | 3,561,455 | +0.04(+1.49%) |
Sep 08, 2014 | 2.976 | 2.995 | 2.963 | 2.976 | 6,723,141 | -0.13(-4.28%) |
Sep 05, 2014 | 3.103 | 3.109 | 3.090 | 3.109 | 2,295,065 | -0.01(-0.41%) |
Sep 04, 2014 | 3.147 | 3.150 | 3.115 | 3.122 | 2,528,449 | -0.04(-1.20%) |
Sep 03, 2014 | 3.179 | 3.185 | 3.141 | 3.160 | 2,890,347 | +0.00(+0.00%) |
Sep 02, 2014 | 3.172 | 3.179 | 3.141 | 3.160 | 3,185,331 | -0.09(-2.73%) |
Aug 29, 2014 | 3.242 | 3.248 | 3.248 | 3.248 | 1,852,734 | +0.03(+0.79%) |
Aug 28, 2014 | 3.242 | 3.255 | 3.223 | 3.223 | 2,746,678 | -0.04(-1.16%) |
Aug 27, 2014 | 3.267 | 3.274 | 3.249 | 3.261 | 2,495,263 | +0.00(+0.00%) |
Aug 26, 2014 | 3.248 | 3.264 | 3.242 | 3.261 | 11,494,080 | -0.04(-1.15%) |
Aug 25, 2014 | 3.261 | 3.305 | 3.261 | 3.299 | 3,485,283 | +0.05(+1.56%) |
Aug 22, 2014 | 3.217 | 3.255 | 3.217 | 3.248 | 3,829,749 | +0.04(+1.38%) |
Aug 21, 2014 | 3.179 | 3.217 | 3.172 | 3.204 | 2,118,895 | +0.01(+0.40%) |
Aug 20, 2014 | 3.179 | 3.198 | 3.173 | 3.191 | 1,282,502 | +0.01(+0.40%) |
Aug 19, 2014 | 3.172 | 3.179 | 3.166 | 3.179 | 1,582,277 | +0.01(+0.20%) |
Aug 18, 2014 | 3.160 | 3.172 | 3.153 | 3.172 | 1,457,834 | +0.03(+0.80%) |
Aug 15, 2014 | 3.166 | 3.179 | 3.134 | 3.147 | 1,720,891 | +0.01(+0.20%) |
Aug 14, 2014 | 3.153 | 3.155 | 3.141 | 3.141 | 1,494,714 | +0.00(+0.00%) |
Aug 13, 2014 | 3.153 | 3.160 | 3.134 | 3.141 | 2,430,677 | +0.00(+0.00%) |
Aug 12, 2014 | 3.141 | 3.153 | 3.128 | 3.141 | 1,973,251 | +0.02(+0.61%) |
Aug 11, 2014 | 3.134 | 3.147 | 3.122 | 3.122 | 1,794,345 | +0.00(+0.00%) |
Aug 08, 2014 | 3.090 | 3.115 | 3.090 | 3.122 | 2,774,499 | +0.05(+1.65%) |
Aug 07, 2014 | 3.122 | 3.122 | 3.071 | 3.071 | 2,793,547 | -0.04(-1.22%) |
Aug 06, 2014 | 3.096 | 3.122 | 3.096 | 3.109 | 2,495,726 | -0.01(-0.41%) |
Aug 05, 2014 | 3.166 | 3.172 | 3.115 | 3.122 | 3,097,557 | -0.06(-1.99%) |
Aug 04, 2014 | 3.204 | 3.210 | 3.147 | 3.185 | 2,613,907 | +0.03(+0.80%) |
Aug 01, 2014 | 3.179 | 3.191 | 3.147 | 3.160 | 3,296,216 | -0.02(-0.60%) |
Jul 31, 2014 | 3.198 | 3.223 | 3.179 | 3.179 | 3,611,599 | -0.13(-4.02%) |
Jul 30, 2014 | 3.312 | 3.324 | 3.286 | 3.312 | 5,064,823 | +0.02(+0.58%) |
Jul 29, 2014 | 3.286 | 3.299 | 3.268 | 3.293 | 2,385,438 | +0.02(+0.58%) |
Jul 28, 2014 | 3.255 | 3.274 | 3.217 | 3.274 | 3,006,293 | +0.00(+0.00%) |
Jul 25, 2014 | 3.261 | 3.274 | 3.242 | 3.274 | 3,823,972 | +0.05(+1.57%) |
Jul 24, 2014 | 3.210 | 3.223 | 3.191 | 3.223 | 3,538,174 | +0.01(+0.39%) |
Jul 23, 2014 | 3.223 | 3.229 | 3.204 | 3.210 | 1,604,796 | +0.01(+0.40%) |
Jul 22, 2014 | 3.185 | 3.210 | 3.179 | 3.198 | 1,629,997 | +0.02(+0.60%) |
Jul 21, 2014 | 3.191 | 3.191 | 3.160 | 3.179 | 3,758,736 | -0.04(-1.18%) |
Jul 18, 2014 | 3.185 | 3.229 | 3.179 | 3.217 | 4,115,642 | +0.04(+1.20%) |
Jul 17, 2014 | 3.217 | 3.236 | 3.179 | 3.179 | 3,266,754 | -0.09(-2.90%) |
Jul 16, 2014 | 3.255 | 3.280 | 3.248 | 3.274 | 2,459,832 | +0.05(+1.57%) |
Jul 15, 2014 | 3.236 | 3.236 | 3.198 | 3.223 | 2,920,606 | +0.01(+0.39%) |
Jul 14, 2014 | 3.229 | 3.236 | 3.204 | 3.210 | 2,563,245 | +0.01(+0.20%) |
Jul 11, 2014 | 3.198 | 3.204 | 3.166 | 3.204 | 3,520,769 | -0.01(-0.39%) |
Jul 10, 2014 | 3.160 | 3.223 | 3.153 | 3.217 | 3,600,572 | -0.01(-0.20%) |
Jul 09, 2014 | 3.204 | 3.229 | 3.198 | 3.223 | 2,971,082 | +0.01(+0.20%) |
Jul 08, 2014 | 3.261 | 3.267 | 3.217 | 3.217 | 4,621,091 | -0.11(-3.42%) |
Jul 07, 2014 | 3.293 | 3.331 | 3.286 | 3.331 | 7,200,525 | -0.04(-1.13%) |
Jul 03, 2014 | 3.343 | 3.369 | 3.369 | 3.369 | 3,293,452 | +0.04(+1.33%) |
Jul 02, 2014 | 3.318 | 3.337 | 3.318 | 3.324 | 1,843,158 | +0.01(+0.19%) |
Jul 01, 2014 | 3.315 | 3.324 | 3.302 | 3.318 | 3,337,874 | +0.06(+1.95%) |
Jun 30, 2014 | 3.248 | 3.267 | 3.242 | 3.255 | 2,850,255 | -0.02(-0.58%) |
Jun 27, 2014 | 3.280 | 3.293 | 3.267 | 3.274 | 2,562,865 | -0.03(-0.77%) |
Jun 26, 2014 | 3.302 | 3.312 | 3.273 | 3.299 | 4,205,738 | +0.03(+0.97%) |
Jun 25, 2014 | 3.229 | 3.267 | 3.217 | 3.267 | 4,843,862 | +0.04(+1.18%) |
Jun 24, 2014 | 3.248 | 3.261 | 3.223 | 3.229 | 4,015,000 | -0.05(-1.54%) |
Jun 23, 2014 | 3.299 | 3.309 | 3.267 | 3.280 | 4,117,029 | -0.04(-1.33%) |
Jun 20, 2014 | 3.356 | 3.362 | 3.324 | 3.324 | 4,442,933 | -0.07(-2.05%) |
Jun 19, 2014 | 3.388 | 3.407 | 3.375 | 3.394 | 14,007,892 | -0.02(-0.56%) |
Jun 18, 2014 | 3.381 | 3.413 | 3.362 | 3.413 | 10,840,056 | -0.01(-0.19%) |
Jun 17, 2014 | 3.331 | 3.419 | 3.331 | 3.419 | 20,212,228 | +0.08(+2.27%) |
Jun 16, 2014 | 3.337 | 3.350 | 3.324 | 3.343 | 2,540,893 | -0.02(-0.57%) |
Jun 13, 2014 | 3.388 | 3.391 | 3.356 | 3.362 | 2,973,901 | -0.06(-1.85%) |
Jun 12, 2014 | 3.445 | 3.451 | 3.413 | 3.426 | 36,778,352 | -0.02(-0.55%) |
Jun 11, 2014 | 3.381 | 3.457 | 3.381 | 3.445 | 43,737,804 | +0.06(+1.87%) |
Jun 10, 2014 | 3.369 | 3.394 | 3.350 | 3.381 | 34,974,720 | -0.07(-2.02%) |
Jun 06, 2014 | 3.426 | 3.470 | 3.419 | 3.451 | 3,208,377 | +0.06(+1.68%) |
Jun 05, 2014 | 3.375 | 3.394 | 3.356 | 3.394 | 2,822,346 | +0.06(+1.71%) |
Jun 04, 2014 | 3.331 | 3.343 | 3.318 | 3.337 | 2,542,007 | +0.03(+0.76%) |
Jun 03, 2014 | 3.286 | 3.312 | 3.280 | 3.312 | 1,947,435 | -0.01(-0.19%) |
Jun 02, 2014 | 3.337 | 3.337 | 3.305 | 3.318 | 1,783,157 | -0.01(-0.38%) |
May 30, 2014 | 3.305 | 3.337 | 3.305 | 3.331 | 2,735,355 | +0.03(+0.96%) |
May 29, 2014 | 3.318 | 3.324 | 3.299 | 3.299 | 3,997,133 | -0.05(-1.51%) |
May 28, 2014 | 3.324 | 3.356 | 3.312 | 3.350 | 4,068,067 | +0.03(+0.76%) |
May 27, 2014 | 3.312 | 3.331 | 3.299 | 3.324 | 5,052,897 | +0.06(+1.74%) |
May 23, 2014 | 3.261 | 3.267 | 3.267 | 3.267 | 2,966,081 | +0.04(+1.21%) |
May 22, 2014 | 3.223 | 3.229 | 3.204 | 3.228 | 1,641,882 | +0.01(+0.36%) |
May 21, 2014 | 3.198 | 3.223 | 3.191 | 3.217 | 2,449,048 | +0.00(+0.00%) |
May 20, 2014 | 3.223 | 3.229 | 3.204 | 3.217 | 2,614,759 | +0.02(+0.59%) |
May 19, 2014 | 3.160 | 3.198 | 3.153 | 3.198 | 2,684,545 | +0.03(+0.80%) |
May 16, 2014 | 3.166 | 3.179 | 3.147 | 3.172 | 2,892,644 | -0.01(-0.40%) |
May 15, 2014 | 3.223 | 3.223 | 3.147 | 3.185 | 4,720,376 | -0.11(-3.27%) |
May 14, 2014 | 3.299 | 3.331 | 3.293 | 3.293 | 2,904,359 | -0.03(-0.95%) |
May 13, 2014 | 3.293 | 3.331 | 3.280 | 3.324 | 2,252,116 | -0.02(-0.57%) |
May 12, 2014 | 3.324 | 3.343 | 3.318 | 3.343 | 1,638,110 | +0.04(+1.15%) |
May 09, 2014 | 3.324 | 3.324 | 3.280 | 3.305 | 3,365,390 | -0.02(-0.57%) |
May 08, 2014 | 3.350 | 3.369 | 3.318 | 3.324 | 4,453,046 | -0.01(-0.38%) |
May 07, 2014 | 3.356 | 3.362 | 3.312 | 3.337 | 4,651,157 | -0.06(-1.86%) |
May 06, 2014 | 3.419 | 3.426 | 3.394 | 3.400 | 2,322,783 | -0.05(-1.47%) |
May 05, 2014 | 3.476 | 3.483 | 3.438 | 3.451 | 2,952,783 | -0.05(-1.45%) |
May 02, 2014 | 3.432 | 3.514 | 3.426 | 3.502 | 12,907,254 | +0.05(+1.47%) |
May 01, 2014 | 3.413 | 3.451 | 3.394 | 3.451 | 6,920,356 | +0.18(+5.42%) |
Apr 30, 2014 | 3.248 | 3.274 | 3.242 | 3.274 | 2,683,970 | +0.06(+1.77%) |
Apr 29, 2014 | 3.204 | 3.229 | 3.204 | 3.217 | 2,095,701 | +0.04(+1.20%) |
Apr 28, 2014 | 3.191 | 3.210 | 3.153 | 3.179 | 2,103,234 | -0.03(-0.79%) |
Apr 25, 2014 | 3.210 | 3.223 | 3.191 | 3.204 | 2,919,932 | -0.03(-0.98%) |
Apr 24, 2014 | 3.229 | 3.242 | 3.201 | 3.236 | 2,162,169 | +0.01(+0.20%) |
Apr 23, 2014 | 3.210 | 3.229 | 3.198 | 3.229 | 3,256,526 | +0.00(+0.00%) |
Apr 22, 2014 | 3.191 | 3.248 | 3.185 | 3.229 | 5,867,773 | +0.04(+1.19%) |
Apr 21, 2014 | 3.191 | 3.204 | 3.179 | 3.191 | 1,657,387 | +0.01(+0.40%) |
Apr 17, 2014 | 3.217 | 3.179 | 3.179 | 3.179 | 8,018,306 | +0.04(+1.41%) |
Apr 16, 2014 | 3.096 | 3.141 | 3.090 | 3.134 | 1,985,453 | +0.08(+2.48%) |
Apr 15, 2014 | 3.071 | 3.071 | 3.014 | 3.058 | 5,552,292 | -0.04(-1.43%) |
Apr 14, 2014 | 3.096 | 3.122 | 3.077 | 3.103 | 3,206,635 | +0.00(+0.00%) |
Apr 11, 2014 | 3.115 | 3.134 | 3.090 | 3.103 | 3,593,461 | -0.07(-2.20%) |
Apr 10, 2014 | 3.236 | 3.242 | 3.166 | 3.172 | 4,202,632 | -0.08(-2.34%) |
Apr 09, 2014 | 3.204 | 3.248 | 3.191 | 3.248 | 7,845,936 | +0.07(+2.19%) |
Apr 08, 2014 | 3.115 | 3.191 | 3.103 | 3.179 | 5,814,661 | -0.02(-0.59%) |
Apr 07, 2014 | 3.217 | 3.217 | 3.185 | 3.198 | 2,006,275 | -0.06(-1.94%) |
Apr 04, 2014 | 3.293 | 3.299 | 3.261 | 3.261 | 3,328,283 | +0.03(+0.78%) |
Apr 03, 2014 | 3.261 | 3.267 | 3.229 | 3.236 | 3,046,506 | -0.06(-1.73%) |
Apr 02, 2014 | 3.261 | 3.296 | 3.255 | 3.293 | 4,258,484 | +0.05(+1.56%) |