Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.247 | 2.249 | 2.140 | 2.193 | 12,576,477 | -0.05(-2.19%) |
Apr 29, 2015 | 2.278 | 2.293 | 2.229 | 2.242 | 9,615,524 | -0.04(-1.95%) |
Apr 28, 2015 | 2.273 | 2.318 | 2.269 | 2.287 | 6,678,771 | +0.05(+2.40%) |
Apr 27, 2015 | 2.269 | 2.287 | 2.206 | 2.233 | 7,573,117 | -0.02(-0.99%) |
Apr 24, 2015 | 2.242 | 2.296 | 2.233 | 2.255 | 10,492,508 | +0.02(+1.00%) |
Apr 23, 2015 | 2.148 | 2.260 | 2.144 | 2.233 | 5,754,173 | +0.06(+2.66%) |
Apr 22, 2015 | 2.144 | 2.184 | 2.122 | 2.175 | 5,349,171 | +0.06(+2.95%) |
Apr 21, 2015 | 2.126 | 2.157 | 2.108 | 2.113 | 3,537,951 | -0.01(-0.63%) |
Apr 20, 2015 | 2.144 | 2.157 | 2.104 | 2.126 | 4,472,796 | -0.00(-0.21%) |
Apr 17, 2015 | 2.099 | 2.131 | 2.086 | 2.131 | 11,676,924 | +0.00(+0.00%) |
Apr 16, 2015 | 2.122 | 2.166 | 2.088 | 2.131 | 6,199,904 | +0.02(+1.06%) |
Apr 15, 2015 | 2.064 | 2.135 | 2.064 | 2.108 | 5,320,457 | +0.04(+2.16%) |
Apr 14, 2015 | 2.091 | 2.104 | 2.059 | 2.064 | 5,302,382 | +0.00(+0.00%) |
Apr 13, 2015 | 2.024 | 2.086 | 2.019 | 2.064 | 5,526,021 | +0.02(+1.09%) |
Apr 10, 2015 | 2.015 | 2.046 | 2.006 | 2.041 | 4,860,018 | +0.04(+1.78%) |
Apr 09, 2015 | 2.010 | 2.064 | 1.992 | 2.006 | 8,054,739 | +0.01(+0.45%) |
Apr 08, 2015 | 2.055 | 2.068 | 1.968 | 1.997 | 10,441,442 | -0.01(-0.44%) |
Apr 07, 2015 | 2.037 | 2.041 | 1.961 | 2.006 | 5,497,197 | -0.03(-1.53%) |
Apr 06, 2015 | 2.037 | 2.073 | 1.997 | 2.037 | 6,782,049 | +0.04(+2.24%) |
Apr 02, 2015 | 1.939 | 1.992 | 1.992 | 1.992 | 7,937,375 | +0.12(+6.18%) |
Apr 01, 2015 | 1.841 | 1.948 | 1.841 | 1.877 | 13,971,835 | +0.05(+2.93%) |
Mar 31, 2015 | 1.823 | 1.845 | 1.801 | 1.823 | 7,500,034 | +0.01(+0.74%) |
Mar 30, 2015 | 1.783 | 1.836 | 1.756 | 1.810 | 6,081,344 | +0.04(+2.27%) |
Mar 27, 2015 | 1.787 | 1.805 | 1.738 | 1.770 | 12,882,678 | -0.03(-1.49%) |
Mar 26, 2015 | 1.792 | 1.819 | 1.761 | 1.796 | 23,618,992 | -0.04(-2.18%) |
Mar 25, 2015 | 1.890 | 1.899 | 1.836 | 1.836 | 13,786,058 | -0.04(-1.90%) |
Mar 24, 2015 | 1.890 | 1.903 | 1.854 | 1.872 | 12,122,503 | +0.01(+0.72%) |
Mar 23, 2015 | 1.778 | 1.868 | 1.774 | 1.859 | 9,026,920 | +0.11(+6.38%) |
Mar 20, 2015 | 1.685 | 1.765 | 1.678 | 1.747 | 7,064,403 | +0.13(+8.29%) |
Mar 19, 2015 | 1.658 | 1.658 | 1.600 | 1.614 | 8,096,192 | -0.06(-3.72%) |
Mar 18, 2015 | 1.631 | 1.698 | 1.618 | 1.676 | 8,154,630 | +0.03(+1.90%) |
Mar 17, 2015 | 1.582 | 1.649 | 1.565 | 1.645 | 6,009,620 | +0.05(+3.07%) |
Mar 16, 2015 | 1.654 | 1.660 | 1.591 | 1.596 | 5,200,820 | -0.04(-2.45%) |
Mar 13, 2015 | 1.672 | 1.672 | 1.600 | 1.636 | 6,682,431 | -0.08(-4.43%) |
Mar 12, 2015 | 1.738 | 1.761 | 1.676 | 1.712 | 9,238,930 | +0.00(+0.26%) |
Mar 11, 2015 | 1.703 | 1.712 | 1.654 | 1.707 | 4,435,435 | +0.02(+1.06%) |
Mar 10, 2015 | 1.676 | 1.761 | 1.672 | 1.689 | 7,092,592 | +0.01(+0.80%) |
Mar 09, 2015 | 1.783 | 1.792 | 1.667 | 1.676 | 12,435,188 | -0.14(-7.62%) |
Mar 06, 2015 | 1.801 | 1.832 | 1.792 | 1.814 | 5,512,635 | -0.02(-0.97%) |
Mar 05, 2015 | 1.836 | 1.845 | 1.801 | 1.832 | 5,398,483 | +0.02(+1.23%) |
Mar 04, 2015 | 1.854 | 1.885 | 1.801 | 1.810 | 7,740,917 | -0.08(-4.02%) |
Mar 03, 2015 | 1.935 | 1.948 | 1.899 | 1.885 | 9,643,677 | -0.05(-2.76%) |
Mar 02, 2015 | 2.033 | 2.033 | 1.939 | 1.939 | 5,423,051 | -0.11(-5.43%) |
Feb 27, 2015 | 2.033 | 2.073 | 2.015 | 2.050 | 5,332,078 | +0.02(+1.10%) |
Feb 26, 2015 | 1.939 | 2.033 | 1.917 | 2.028 | 6,485,789 | +0.08(+4.12%) |
Feb 25, 2015 | 1.948 | 1.970 | 1.917 | 1.948 | 4,347,599 | -0.02(-0.91%) |
Feb 24, 2015 | 1.948 | 1.984 | 1.921 | 1.966 | 5,827,570 | +0.06(+3.28%) |
Feb 23, 2015 | 1.912 | 1.943 | 1.903 | 1.903 | 4,195,957 | -0.00(-0.23%) |
Feb 20, 2015 | 1.917 | 1.921 | 1.881 | 1.908 | 4,442,599 | -0.02(-1.15%) |
Feb 19, 2015 | 1.957 | 1.957 | 1.917 | 1.930 | 3,994,007 | -0.04(-1.81%) |
Feb 18, 2015 | 1.935 | 1.975 | 1.908 | 1.966 | 7,360,903 | +0.03(+1.38%) |
Feb 17, 2015 | 1.930 | 1.939 | 1.894 | 1.939 | 3,642,667 | +0.03(+1.40%) |
Feb 13, 2015 | 1.877 | 1.912 | 1.912 | 1.912 | 9,507,127 | +0.04(+2.39%) |
Feb 12, 2015 | 1.801 | 1.872 | 1.801 | 1.868 | 6,640,926 | +0.08(+4.23%) |
Feb 11, 2015 | 1.785 | 1.794 | 1.752 | 1.792 | 5,913,178 | -0.00(-0.25%) |
Feb 10, 2015 | 1.850 | 1.854 | 1.783 | 1.796 | 7,981,890 | -0.08(-4.05%) |
Feb 09, 2015 | 1.836 | 1.903 | 1.832 | 1.872 | 5,666,857 | +0.01(+0.48%) |
Feb 06, 2015 | 1.877 | 1.885 | 1.832 | 1.863 | 9,584,827 | -0.09(-4.78%) |
Feb 05, 2015 | 1.970 | 2.010 | 1.935 | 1.957 | 7,864,693 | -0.02(-0.90%) |
Feb 04, 2015 | 1.988 | 2.046 | 1.970 | 1.975 | 9,965,343 | -0.05(-2.64%) |
Feb 03, 2015 | 2.050 | 2.082 | 2.028 | 2.028 | 10,838,091 | -0.04(-2.15%) |
Feb 02, 2015 | 2.010 | 2.091 | 2.001 | 2.073 | 9,214,032 | +0.06(+3.10%) |
Jan 30, 2015 | 1.984 | 2.033 | 1.975 | 2.010 | 14,022,066 | -0.11(-5.05%) |
Jan 29, 2015 | 2.086 | 2.135 | 2.077 | 2.117 | 9,958,218 | +0.08(+4.17%) |
Jan 28, 2015 | 2.010 | 2.064 | 1.997 | 2.033 | 8,383,331 | +0.02(+0.88%) |
Jan 27, 2015 | 1.921 | 2.024 | 1.921 | 2.015 | 5,287,440 | +0.07(+3.43%) |
Jan 26, 2015 | 1.961 | 1.992 | 1.930 | 1.948 | 6,670,870 | -0.05(-2.67%) |
Jan 23, 2015 | 2.033 | 2.033 | 1.975 | 2.001 | 6,765,021 | -0.08(-4.06%) |
Jan 22, 2015 | 2.095 | 2.119 | 2.037 | 2.086 | 7,316,709 | +0.04(+1.74%) |
Jan 21, 2015 | 2.006 | 2.053 | 1.984 | 2.050 | 8,846,864 | +0.02(+1.10%) |
Jan 20, 2015 | 2.024 | 2.050 | 1.984 | 2.028 | 8,239,711 | -0.11(-5.01%) |
Jan 16, 2015 | 2.113 | 2.162 | 2.104 | 2.135 | 11,769,198 | +0.12(+5.74%) |
Jan 15, 2015 | 2.006 | 2.091 | 1.999 | 2.019 | 11,062,812 | +0.01(+0.67%) |
Jan 14, 2015 | 1.957 | 2.024 | 1.948 | 2.006 | 5,773,399 | +0.01(+0.45%) |
Jan 13, 2015 | 1.979 | 2.015 | 1.961 | 1.997 | 7,930,310 | +0.05(+2.52%) |
Jan 12, 2015 | 1.957 | 1.975 | 1.921 | 1.948 | 10,548,069 | -0.06(-2.89%) |
Jan 09, 2015 | 2.015 | 2.037 | 1.992 | 2.006 | 11,100,507 | -0.07(-3.43%) |
Jan 08, 2015 | 2.086 | 2.135 | 2.068 | 2.077 | 7,453,933 | -0.01(-0.43%) |
Jan 07, 2015 | 2.068 | 2.099 | 2.055 | 2.086 | 6,446,467 | +0.04(+2.18%) |
Jan 06, 2015 | 2.091 | 2.108 | 2.033 | 2.041 | 8,274,590 | -0.03(-1.23%) |
Jan 05, 2015 | 2.093 | 2.124 | 2.063 | 2.067 | 12,197,059 | -0.11(-5.06%) |
Jan 02, 2015 | 2.177 | 2.190 | 2.089 | 2.177 | 10,065,409 | -0.01(-0.60%) |
Dec 31, 2014 | 2.182 | 2.190 | 2.190 | 2.190 | 9,672,784 | -0.03(-1.19%) |
Dec 30, 2014 | 2.261 | 2.265 | 2.195 | 2.217 | 7,528,877 | +0.00(+0.00%) |
Dec 29, 2014 | 2.243 | 2.287 | 2.212 | 2.217 | 11,083,013 | +0.04(+2.03%) |
Dec 26, 2014 | 2.204 | 2.234 | 2.164 | 2.173 | 5,932,775 | +0.07(+3.35%) |
Dec 24, 2014 | 2.120 | 2.102 | 2.102 | 2.102 | 6,899,536 | -0.03(-1.24%) |
Dec 23, 2014 | 2.129 | 2.137 | 2.089 | 2.129 | 8,083,374 | +0.01(+0.42%) |
Dec 22, 2014 | 2.080 | 2.133 | 2.060 | 2.120 | 8,964,093 | +0.08(+3.89%) |
Dec 19, 2014 | 2.063 | 2.093 | 2.005 | 2.040 | 15,660,432 | -0.01(-0.64%) |
Dec 18, 2014 | 2.159 | 2.188 | 2.049 | 2.054 | 11,554,234 | -0.01(-0.64%) |
Dec 17, 2014 | 2.001 | 2.129 | 2.001 | 2.067 | 14,449,187 | +0.05(+2.40%) |
Dec 16, 2014 | 2.010 | 2.058 | 1.966 | 2.018 | 14,973,674 | -0.05(-2.35%) |
Dec 15, 2014 | 2.142 | 2.142 | 2.027 | 2.067 | 17,041,356 | -0.09(-4.29%) |
Dec 12, 2014 | 2.168 | 2.173 | 2.102 | 2.159 | 13,513,900 | +0.01(+0.62%) |
Dec 11, 2014 | 2.159 | 2.182 | 2.133 | 2.146 | 8,055,728 | -0.02(-1.02%) |
Dec 10, 2014 | 2.283 | 2.305 | 2.120 | 2.168 | 17,078,152 | -0.12(-5.38%) |
Dec 09, 2014 | 2.265 | 2.292 | 2.239 | 2.292 | 10,440,301 | +0.07(+2.97%) |
Dec 08, 2014 | 2.292 | 2.301 | 2.204 | 2.226 | 7,351,372 | -0.07(-3.07%) |
Dec 05, 2014 | 2.301 | 2.309 | 2.259 | 2.296 | 7,736,344 | -0.02(-0.76%) |
Dec 04, 2014 | 2.305 | 2.331 | 2.287 | 2.314 | 10,092,944 | -0.04(-1.50%) |
Dec 03, 2014 | 2.362 | 2.384 | 2.323 | 2.349 | 16,872,990 | +0.03(+1.33%) |
Dec 02, 2014 | 2.353 | 2.358 | 2.292 | 2.318 | 26,433,426 | -0.00(-0.19%) |
Dec 01, 2014 | 2.389 | 2.393 | 2.309 | 2.323 | 16,568,370 | -0.11(-4.53%) |
Nov 28, 2014 | 2.468 | 2.468 | 2.393 | 2.433 | 7,584,818 | -0.04(-1.60%) |
Nov 26, 2014 | 2.486 | 2.472 | 2.472 | 2.472 | 13,980,144 | +0.05(+2.19%) |
Nov 25, 2014 | 2.336 | 2.424 | 2.318 | 2.420 | 16,440,584 | +0.12(+5.17%) |
Nov 24, 2014 | 2.309 | 2.334 | 2.278 | 2.301 | 16,236,280 | -0.06(-2.61%) |
Nov 21, 2014 | 2.248 | 2.373 | 2.248 | 2.362 | 15,383,273 | +0.16(+7.41%) |
Nov 20, 2014 | 2.199 | 2.226 | 2.173 | 2.199 | 13,817,784 | +0.01(+0.60%) |
Nov 19, 2014 | 2.182 | 2.199 | 2.137 | 2.186 | 12,804,766 | +0.03(+1.43%) |
Nov 18, 2014 | 2.177 | 2.182 | 2.142 | 2.155 | 9,029,392 | +0.03(+1.45%) |
Nov 17, 2014 | 2.155 | 2.166 | 2.115 | 2.124 | 11,652,502 | +0.00(+0.00%) |
Nov 14, 2014 | 2.164 | 2.230 | 2.120 | 2.124 | 20,637,300 | -0.11(-4.93%) |
Nov 13, 2014 | 2.331 | 2.371 | 2.227 | 2.234 | 13,277,053 | -0.11(-4.89%) |
Nov 12, 2014 | 2.395 | 2.443 | 2.345 | 2.349 | 24,715,188 | -0.02(-1.05%) |
Nov 11, 2014 | 2.378 | 2.383 | 2.337 | 2.374 | 8,903,128 | +0.03(+1.42%) |
Nov 10, 2014 | 2.329 | 2.391 | 2.318 | 2.341 | 19,284,628 | +0.01(+0.53%) |
Nov 07, 2014 | 2.295 | 2.345 | 2.291 | 2.329 | 10,647,016 | +0.06(+2.75%) |
Nov 06, 2014 | 2.320 | 2.349 | 2.241 | 2.266 | 15,624,153 | -0.10(-4.04%) |
Nov 05, 2014 | 2.345 | 2.381 | 2.316 | 2.362 | 12,298,602 | +0.00(+0.18%) |
Nov 04, 2014 | 2.366 | 2.389 | 2.341 | 2.358 | 14,356,168 | -0.00(-0.18%) |
Nov 03, 2014 | 2.358 | 2.374 | 2.333 | 2.362 | 13,635,407 | -0.04(-1.56%) |
Oct 31, 2014 | 2.424 | 2.428 | 2.383 | 2.399 | 14,991,018 | -0.06(-2.36%) |
Oct 30, 2014 | 2.507 | 2.507 | 2.445 | 2.457 | 10,877,999 | +0.04(+1.54%) |
Oct 29, 2014 | 2.461 | 2.495 | 2.387 | 2.420 | 11,953,287 | +0.00(+0.00%) |
Oct 28, 2014 | 2.391 | 2.416 | 2.333 | 2.420 | 11,092,321 | +0.12(+5.43%) |
Oct 27, 2014 | 2.275 | 2.374 | 2.594 | 2.295 | 23,718,462 | -0.30(-11.52%) |
Oct 24, 2014 | 2.449 | 2.627 | 2.441 | 2.594 | 17,123,978 | +0.20(+8.51%) |
Oct 23, 2014 | 2.511 | 2.524 | 2.341 | 2.391 | 13,477,930 | -0.15(-6.04%) |
Oct 22, 2014 | 2.544 | 2.615 | 2.528 | 2.544 | 8,887,061 | +0.02(+0.66%) |
Oct 21, 2014 | 2.499 | 2.627 | 2.499 | 2.528 | 14,649,464 | -0.15(-5.58%) |
Oct 20, 2014 | 2.752 | 2.756 | 2.657 | 2.677 | 9,119,437 | -0.13(-4.73%) |
Oct 17, 2014 | 2.752 | 2.814 | 2.715 | 2.810 | 8,791,788 | +0.10(+3.52%) |
Oct 16, 2014 | 2.744 | 2.789 | 2.706 | 2.715 | 11,587,984 | -0.12(-4.11%) |
Oct 15, 2014 | 2.847 | 2.889 | 2.731 | 2.831 | 15,646,958 | -0.11(-3.81%) |
Oct 14, 2014 | 2.893 | 3.007 | 2.870 | 2.943 | 12,086,728 | -0.00(-0.14%) |
Oct 13, 2014 | 2.918 | 3.022 | 2.881 | 2.947 | 13,045,685 | +0.15(+5.18%) |
Oct 10, 2014 | 2.789 | 2.893 | 2.777 | 2.802 | 10,874,188 | -0.05(-1.60%) |
Oct 09, 2014 | 2.960 | 2.980 | 2.843 | 2.847 | 20,282,616 | -0.09(-2.97%) |
Oct 08, 2014 | 2.914 | 2.947 | 2.744 | 2.935 | 32,914,774 | +0.12(+4.28%) |
Oct 07, 2014 | 2.694 | 2.831 | 2.686 | 2.814 | 27,015,952 | +0.23(+9.00%) |
Oct 06, 2014 | 2.611 | 2.615 | 2.561 | 2.582 | 14,560,918 | +0.13(+5.25%) |
Oct 03, 2014 | 2.374 | 2.474 | 2.366 | 2.453 | 14,063,378 | +0.00(+0.17%) |
Oct 02, 2014 | 2.495 | 2.507 | 2.445 | 2.449 | 8,649,166 | -0.02(-1.01%) |
Oct 01, 2014 | 2.507 | 2.536 | 2.474 | 2.474 | 10,661,914 | -0.11(-4.33%) |
Sep 30, 2014 | 2.557 | 2.632 | 2.540 | 2.586 | 13,953,294 | +0.06(+2.30%) |
Sep 29, 2014 | 2.466 | 2.549 | 2.466 | 2.528 | 10,579,097 | -0.08(-3.03%) |
Sep 26, 2014 | 2.557 | 2.619 | 2.540 | 2.607 | 8,481,604 | +0.02(+0.96%) |
Sep 25, 2014 | 2.603 | 2.636 | 2.578 | 2.582 | 6,798,388 | -0.05(-1.74%) |
Sep 24, 2014 | 2.619 | 2.640 | 2.565 | 2.627 | 8,445,483 | -0.08(-2.91%) |
Sep 23, 2014 | 2.694 | 2.760 | 2.681 | 2.706 | 13,395,802 | +0.04(+1.56%) |
Sep 22, 2014 | 2.677 | 2.698 | 2.640 | 2.665 | 7,545,753 | -0.07(-2.58%) |
Sep 19, 2014 | 2.793 | 2.798 | 2.731 | 2.735 | 9,155,251 | -0.04(-1.35%) |
Sep 18, 2014 | 2.781 | 2.843 | 2.760 | 2.773 | 14,520,429 | -0.03(-1.04%) |
Sep 17, 2014 | 2.930 | 2.943 | 2.798 | 2.802 | 20,300,232 | -0.24(-8.04%) |
Sep 16, 2014 | 2.968 | 3.059 | 2.955 | 3.047 | 18,007,134 | +0.00(+0.14%) |
Sep 15, 2014 | 3.030 | 3.055 | 3.005 | 3.043 | 9,554,628 | +0.05(+1.81%) |
Sep 12, 2014 | 3.055 | 3.076 | 2.968 | 2.989 | 12,808,347 | -0.14(-4.38%) |
Sep 11, 2014 | 3.200 | 3.225 | 3.113 | 3.126 | 15,588,162 | -0.10(-3.09%) |
Sep 10, 2014 | 3.258 | 3.258 | 3.167 | 3.225 | 13,750,382 | -0.02(-0.77%) |
Sep 09, 2014 | 3.341 | 3.341 | 3.229 | 3.250 | 10,515,712 | -0.12(-3.57%) |
Sep 08, 2014 | 3.528 | 3.537 | 3.362 | 3.370 | 8,507,346 | -0.15(-4.25%) |
Sep 05, 2014 | 3.545 | 3.553 | 3.499 | 3.520 | 7,747,118 | -0.03(-0.82%) |
Sep 04, 2014 | 3.561 | 3.595 | 3.532 | 3.549 | 8,213,679 | -0.02(-0.47%) |
Sep 03, 2014 | 3.553 | 3.599 | 3.532 | 3.566 | 12,134,644 | +0.05(+1.30%) |
Sep 02, 2014 | 3.470 | 3.520 | 3.441 | 3.520 | 7,940,586 | -0.05(-1.28%) |
Aug 29, 2014 | 3.566 | 3.566 | 3.566 | 3.566 | 8,585,528 | +0.02(+0.47%) |
Aug 28, 2014 | 3.561 | 3.599 | 3.510 | 3.549 | 8,275,387 | -0.01(-0.23%) |
Aug 27, 2014 | 3.512 | 3.561 | 3.503 | 3.557 | 10,885,562 | +0.07(+2.15%) |
Aug 26, 2014 | 3.603 | 3.611 | 3.474 | 3.483 | 12,798,756 | -0.14(-3.89%) |
Aug 25, 2014 | 3.597 | 3.632 | 3.561 | 3.624 | 5,495,118 | +0.04(+1.16%) |
Aug 22, 2014 | 3.595 | 3.607 | 3.545 | 3.582 | 7,732,555 | -0.05(-1.37%) |
Aug 21, 2014 | 3.624 | 3.665 | 3.620 | 3.632 | 9,650,074 | +0.03(+0.81%) |
Aug 20, 2014 | 3.553 | 3.636 | 3.553 | 3.603 | 14,129,001 | +0.05(+1.28%) |
Aug 19, 2014 | 3.586 | 3.611 | 3.545 | 3.557 | 11,253,737 | -0.01(-0.35%) |
Aug 18, 2014 | 3.615 | 3.628 | 3.549 | 3.570 | 8,274,823 | -0.01(-0.35%) |
Aug 15, 2014 | 3.545 | 3.586 | 3.516 | 3.582 | 8,187,281 | +0.09(+2.49%) |
Aug 14, 2014 | 3.453 | 3.520 | 3.441 | 3.495 | 8,280,253 | +0.05(+1.45%) |
Aug 13, 2014 | 3.586 | 3.595 | 3.437 | 3.445 | 11,908,650 | -0.12(-3.38%) |
Aug 12, 2014 | 3.553 | 3.586 | 3.528 | 3.566 | 7,949,104 | -0.02(-0.46%) |
Aug 11, 2014 | 3.586 | 3.595 | 3.553 | 3.582 | 7,638,894 | +0.03(+0.94%) |
Aug 08, 2014 | 3.520 | 3.545 | 3.458 | 3.549 | 12,805,232 | +0.00(+0.12%) |
Aug 07, 2014 | 3.566 | 3.615 | 3.514 | 3.545 | 15,728,014 | -0.05(-1.50%) |
Aug 06, 2014 | 3.532 | 3.611 | 3.483 | 3.599 | 15,371,039 | +0.07(+2.12%) |
Aug 05, 2014 | 3.503 | 3.561 | 3.466 | 3.524 | 14,227,644 | -0.06(-1.74%) |
Aug 04, 2014 | 3.528 | 3.590 | 3.466 | 3.586 | 13,865,976 | +0.12(+3.60%) |
Aug 01, 2014 | 3.412 | 3.485 | 3.408 | 3.462 | 11,700,029 | +0.05(+1.46%) |
Jul 31, 2014 | 3.466 | 3.474 | 3.389 | 3.412 | 14,696,660 | -0.14(-3.86%) |
Jul 30, 2014 | 3.603 | 3.615 | 3.520 | 3.549 | 8,395,043 | -0.01(-0.35%) |
Jul 29, 2014 | 3.657 | 3.686 | 3.507 | 3.561 | 10,369,249 | -0.13(-3.49%) |
Jul 28, 2014 | 3.703 | 3.719 | 3.653 | 3.690 | 7,394,872 | +0.00(+0.00%) |
Jul 25, 2014 | 3.719 | 3.732 | 3.686 | 3.690 | 9,539,626 | -0.05(-1.33%) |
Jul 24, 2014 | 3.669 | 3.744 | 3.657 | 3.740 | 10,192,805 | +0.08(+2.15%) |
Jul 23, 2014 | 3.698 | 3.732 | 3.615 | 3.661 | 10,135,409 | -0.07(-1.89%) |
Jul 22, 2014 | 3.690 | 3.736 | 3.669 | 3.732 | 11,341,640 | +0.09(+2.39%) |
Jul 21, 2014 | 3.578 | 3.653 | 3.553 | 3.644 | 9,115,548 | +0.12(+3.29%) |
Jul 18, 2014 | 3.487 | 3.566 | 3.441 | 3.528 | 15,159,739 | +0.16(+4.81%) |
Jul 17, 2014 | 3.416 | 3.416 | 3.354 | 3.366 | 9,702,357 | -0.02(-0.61%) |
Jul 16, 2014 | 3.445 | 3.466 | 3.358 | 3.387 | 8,396,611 | -0.05(-1.33%) |
Jul 15, 2014 | 3.404 | 3.441 | 3.366 | 3.433 | 10,664,545 | +0.04(+1.22%) |
Jul 14, 2014 | 3.325 | 3.402 | 3.313 | 3.391 | 13,578,548 | +0.06(+1.74%) |
Jul 11, 2014 | 3.375 | 3.433 | 3.283 | 3.333 | 18,586,798 | -0.05(-1.59%) |
Jul 10, 2014 | 3.263 | 3.395 | 3.246 | 3.387 | 15,902,117 | +0.14(+4.35%) |
Jul 09, 2014 | 3.213 | 3.302 | 3.196 | 3.246 | 13,666,705 | +0.03(+1.03%) |
Jul 08, 2014 | 3.213 | 3.225 | 3.172 | 3.213 | 13,016,713 | +0.02(+0.49%) |
Jul 07, 2014 | 3.124 | 3.209 | 3.085 | 3.197 | 12,492,957 | +0.05(+1.72%) |
Jul 03, 2014 | 3.023 | 3.143 | 3.143 | 3.143 | 9,848,261 | +0.11(+3.69%) |
Jul 02, 2014 | 3.035 | 3.050 | 2.985 | 3.031 | 14,675,623 | -0.01(-0.38%) |
Jul 01, 2014 | 3.085 | 3.104 | 3.027 | 3.043 | 6,659,179 | -0.04(-1.25%) |
Jun 30, 2014 | 3.116 | 3.124 | 3.058 | 3.081 | 10,562,618 | -0.06(-1.96%) |
Jun 27, 2014 | 3.131 | 3.166 | 3.081 | 3.143 | 6,956,805 | +0.00(+0.12%) |
Jun 26, 2014 | 3.104 | 3.143 | 3.093 | 3.139 | 9,115,005 | -0.00(-0.12%) |
Jun 25, 2014 | 3.182 | 3.224 | 3.124 | 3.143 | 9,572,020 | -0.00(-0.12%) |
Jun 24, 2014 | 3.155 | 3.201 | 3.124 | 3.147 | 11,749,629 | +0.01(+0.25%) |
Jun 23, 2014 | 3.112 | 3.155 | 3.101 | 3.139 | 11,487,759 | -0.03(-0.97%) |
Jun 20, 2014 | 3.143 | 3.195 | 3.120 | 3.170 | 10,557,406 | -0.01(-0.24%) |
Jun 19, 2014 | 3.220 | 3.239 | 3.178 | 3.178 | 10,417,567 | -0.06(-1.90%) |
Jun 18, 2014 | 3.070 | 3.239 | 3.062 | 3.239 | 11,543,161 | +0.16(+5.13%) |
Jun 17, 2014 | 3.020 | 3.081 | 3.020 | 3.081 | 9,078,129 | +0.02(+0.63%) |
Jun 16, 2014 | 3.039 | 3.070 | 3.012 | 3.062 | 8,401,840 | +0.01(+0.38%) |
Jun 13, 2014 | 3.070 | 3.081 | 3.024 | 3.050 | 6,537,159 | +0.02(+0.76%) |
Jun 12, 2014 | 3.047 | 3.058 | 3.000 | 3.027 | 4,458,444 | -0.02(-0.76%) |
Jun 11, 2014 | 3.054 | 3.066 | 3.016 | 3.050 | 11,212,527 | +0.03(+1.02%) |
Jun 10, 2014 | 2.946 | 3.037 | 2.935 | 3.020 | 17,225,742 | +0.13(+4.54%) |
Jun 06, 2014 | 2.904 | 2.912 | 2.854 | 2.888 | 11,826,942 | +0.10(+3.74%) |
Jun 05, 2014 | 2.780 | 2.804 | 2.767 | 2.784 | 7,425,408 | +0.04(+1.40%) |
Jun 04, 2014 | 2.765 | 2.765 | 2.730 | 2.746 | 7,198,425 | -0.02(-0.70%) |
Jun 03, 2014 | 2.719 | 2.773 | 2.696 | 2.765 | 13,434,717 | +0.04(+1.41%) |
Jun 02, 2014 | 2.696 | 2.730 | 2.653 | 2.726 | 15,451,309 | +0.02(+0.71%) |
May 30, 2014 | 2.765 | 2.769 | 2.688 | 2.707 | 12,337,232 | -0.08(-3.04%) |
May 29, 2014 | 2.823 | 2.838 | 2.780 | 2.792 | 7,332,830 | -0.01(-0.41%) |
May 28, 2014 | 2.796 | 2.807 | 2.746 | 2.804 | 8,525,349 | +0.00(+0.14%) |
May 27, 2014 | 2.861 | 2.881 | 2.765 | 2.800 | 13,675,625 | -0.15(-5.22%) |
May 23, 2014 | 2.896 | 2.954 | 2.954 | 2.954 | 15,323,810 | +0.08(+2.89%) |
May 22, 2014 | 2.896 | 2.906 | 2.858 | 2.871 | 6,081,401 | -0.01(-0.20%) |
May 21, 2014 | 2.858 | 2.881 | 2.815 | 2.877 | 11,238,595 | +0.04(+1.36%) |
May 20, 2014 | 2.823 | 2.892 | 2.811 | 2.838 | 12,544,805 | +0.02(+0.68%) |
May 19, 2014 | 2.807 | 2.823 | 2.769 | 2.819 | 11,579,217 | +0.01(+0.27%) |
May 16, 2014 | 2.831 | 2.834 | 2.780 | 2.811 | 15,071,322 | +0.05(+1.67%) |
May 15, 2014 | 2.865 | 2.869 | 2.750 | 2.765 | 23,739,682 | -0.18(-6.03%) |
May 14, 2014 | 2.931 | 2.993 | 2.923 | 2.942 | 14,483,029 | +0.07(+2.42%) |
May 13, 2014 | 2.846 | 2.896 | 2.842 | 2.873 | 21,458,036 | +0.05(+1.64%) |
May 12, 2014 | 2.811 | 2.838 | 2.800 | 2.827 | 9,435,652 | +0.02(+0.83%) |
May 09, 2014 | 2.831 | 2.846 | 2.796 | 2.804 | 8,164,270 | +0.00(+0.00%) |
May 08, 2014 | 2.869 | 2.873 | 2.804 | 2.804 | 11,390,314 | -0.03(-1.22%) |
May 07, 2014 | 2.792 | 2.856 | 2.788 | 2.838 | 13,806,707 | +0.02(+0.82%) |
May 06, 2014 | 2.807 | 2.842 | 2.792 | 2.815 | 18,999,668 | +0.02(+0.83%) |
May 05, 2014 | 2.838 | 2.838 | 2.773 | 2.792 | 39,139,968 | -0.03(-0.96%) |
May 02, 2014 | 2.757 | 2.827 | 2.746 | 2.819 | 22,715,370 | +0.08(+2.85%) |