Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.929 | 1.994 | 1.920 | 1.986 | 16,808,010 | -0.02(-0.82%) |
Apr 29, 2015 | 1.945 | 2.018 | 1.937 | 2.002 | 16,413,588 | +0.07(+3.38%) |
Apr 28, 2015 | 1.896 | 1.953 | 1.880 | 1.937 | 16,109,048 | +0.06(+3.04%) |
Apr 27, 2015 | 1.880 | 1.929 | 1.880 | 1.880 | 13,864,785 | +0.00(+0.00%) |
Apr 24, 2015 | 1.880 | 1.896 | 1.839 | 1.880 | 12,529,293 | -0.01(-0.43%) |
Apr 23, 2015 | 1.888 | 1.912 | 1.863 | 1.888 | 9,722,228 | +0.01(+0.44%) |
Apr 22, 2015 | 1.904 | 1.920 | 1.847 | 1.880 | 11,049,767 | -0.03(-1.71%) |
Apr 21, 2015 | 1.871 | 1.920 | 1.870 | 1.912 | 15,635,966 | +0.04(+2.18%) |
Apr 20, 2015 | 1.855 | 1.888 | 1.839 | 1.871 | 8,720,603 | +0.01(+0.44%) |
Apr 17, 2015 | 1.896 | 1.896 | 1.847 | 1.863 | 7,020,228 | +0.00(+0.00%) |
Apr 16, 2015 | 1.896 | 1.914 | 1.831 | 1.863 | 13,175,986 | -0.02(-0.87%) |
Apr 15, 2015 | 1.863 | 1.888 | 1.833 | 1.880 | 16,468,537 | +0.02(+1.32%) |
Apr 14, 2015 | 1.806 | 1.896 | 1.806 | 1.855 | 11,965,044 | +0.07(+3.65%) |
Apr 13, 2015 | 1.880 | 1.904 | 1.790 | 1.790 | 16,953,038 | -0.10(-5.20%) |
Apr 10, 2015 | 1.896 | 1.912 | 1.858 | 1.888 | 7,375,118 | +0.02(+0.87%) |
Apr 09, 2015 | 1.871 | 1.896 | 1.847 | 1.871 | 10,097,915 | -0.03(-1.72%) |
Apr 08, 2015 | 1.969 | 1.969 | 1.880 | 1.904 | 13,534,712 | -0.04(-2.10%) |
Apr 07, 2015 | 1.961 | 1.986 | 1.912 | 1.945 | 11,373,625 | -0.05(-2.46%) |
Apr 06, 2015 | 1.945 | 2.002 | 1.904 | 1.994 | 18,056,086 | +0.10(+5.17%) |
Apr 02, 2015 | 1.920 | 1.896 | 1.896 | 1.896 | 15,355,614 | -0.03(-1.70%) |
Apr 01, 2015 | 1.855 | 1.949 | 1.855 | 1.929 | 14,701,595 | +0.10(+5.36%) |
Mar 31, 2015 | 1.880 | 1.896 | 1.814 | 1.831 | 13,915,661 | -0.04(-2.18%) |
Mar 30, 2015 | 1.880 | 1.912 | 1.847 | 1.871 | 12,202,515 | -0.06(-2.97%) |
Mar 27, 2015 | 1.912 | 1.978 | 1.855 | 1.929 | 13,388,175 | +0.00(+0.00%) |
Mar 26, 2015 | 2.043 | 2.051 | 1.896 | 1.929 | 12,317,725 | -0.08(-4.07%) |
Mar 25, 2015 | 2.084 | 2.092 | 1.978 | 2.010 | 12,000,220 | -0.06(-2.77%) |
Mar 24, 2015 | 2.059 | 2.092 | 1.978 | 2.068 | 11,850,345 | +0.04(+2.02%) |
Mar 23, 2015 | 2.010 | 2.035 | 1.961 | 2.027 | 12,131,466 | +0.05(+2.48%) |
Mar 20, 2015 | 1.969 | 2.023 | 1.937 | 1.978 | 28,620,842 | +0.05(+2.54%) |
Mar 19, 2015 | 1.896 | 1.929 | 1.831 | 1.929 | 13,322,356 | +0.00(+0.00%) |
Mar 18, 2015 | 1.831 | 1.937 | 1.798 | 1.929 | 17,187,840 | +0.10(+5.36%) |
Mar 17, 2015 | 1.863 | 1.904 | 1.814 | 1.831 | 13,940,253 | -0.08(-4.27%) |
Mar 16, 2015 | 1.912 | 1.929 | 1.831 | 1.912 | 13,132,944 | +0.00(+0.00%) |
Mar 13, 2015 | 1.937 | 1.945 | 1.822 | 1.912 | 12,491,862 | -0.02(-0.85%) |
Mar 12, 2015 | 1.961 | 1.978 | 1.880 | 1.929 | 12,334,475 | -0.01(-0.42%) |
Mar 11, 2015 | 1.896 | 1.945 | 1.814 | 1.937 | 16,260,026 | +0.04(+2.16%) |
Mar 10, 2015 | 1.945 | 1.994 | 1.880 | 1.896 | 10,738,402 | -0.08(-4.13%) |
Mar 09, 2015 | 2.076 | 2.084 | 1.904 | 1.978 | 16,050,254 | -0.07(-3.59%) |
Mar 06, 2015 | 2.149 | 2.166 | 2.043 | 2.051 | 20,913,100 | -0.20(-8.73%) |
Mar 05, 2015 | 2.231 | 2.490 | 2.141 | 2.247 | 19,994,752 | +0.04(+1.85%) |
Mar 04, 2015 | 2.239 | 2.239 | 2.198 | 2.206 | 6,778,361 | -0.03(-1.46%) |
Mar 03, 2015 | 2.288 | 2.366 | 2.215 | 2.239 | 8,796,372 | -0.03(-1.44%) |
Mar 02, 2015 | 2.329 | 2.345 | 2.251 | 2.272 | 12,207,406 | -0.05(-2.11%) |
Feb 27, 2015 | 2.288 | 2.329 | 2.255 | 2.321 | 7,343,418 | +0.06(+2.53%) |
Feb 26, 2015 | 2.288 | 2.313 | 2.251 | 2.264 | 8,468,310 | +0.02(+0.73%) |
Feb 25, 2015 | 2.264 | 2.296 | 2.231 | 2.247 | 7,824,635 | +0.03(+1.48%) |
Feb 24, 2015 | 2.198 | 2.239 | 2.182 | 2.215 | 7,539,397 | -0.01(-0.37%) |
Feb 23, 2015 | 2.206 | 2.231 | 2.153 | 2.223 | 8,582,508 | +0.01(+0.37%) |
Feb 20, 2015 | 2.264 | 2.280 | 2.198 | 2.215 | 8,801,344 | -0.04(-1.81%) |
Feb 19, 2015 | 2.288 | 2.305 | 2.231 | 2.255 | 9,660,821 | -0.01(-0.36%) |
Feb 18, 2015 | 2.215 | 2.272 | 2.157 | 2.264 | 10,744,369 | +0.04(+1.84%) |
Feb 17, 2015 | 2.243 | 2.280 | 2.198 | 2.223 | 10,340,055 | -0.07(-3.20%) |
Feb 13, 2015 | 2.484 | 2.296 | 2.296 | 2.296 | 20,596,886 | -0.14(-5.70%) |
Feb 12, 2015 | 2.492 | 2.501 | 2.370 | 2.435 | 14,355,130 | -0.01(-0.33%) |
Feb 11, 2015 | 2.566 | 2.591 | 2.419 | 2.443 | 19,033,322 | -0.20(-7.72%) |
Feb 10, 2015 | 2.680 | 2.738 | 2.623 | 2.648 | 14,495,823 | -0.08(-2.99%) |
Feb 09, 2015 | 2.672 | 2.734 | 2.656 | 2.729 | 9,953,809 | +0.08(+3.09%) |
Feb 06, 2015 | 2.721 | 2.770 | 2.631 | 2.648 | 13,377,999 | -0.16(-5.54%) |
Feb 05, 2015 | 2.729 | 2.836 | 2.713 | 2.803 | 8,588,237 | +0.07(+2.69%) |
Feb 04, 2015 | 2.721 | 2.762 | 2.697 | 2.729 | 11,431,275 | +0.03(+1.21%) |
Feb 03, 2015 | 2.713 | 2.754 | 2.640 | 2.697 | 10,775,740 | -0.08(-2.94%) |
Feb 02, 2015 | 2.754 | 2.819 | 2.713 | 2.779 | 10,072,683 | +0.01(+0.29%) |
Jan 30, 2015 | 2.680 | 2.819 | 2.664 | 2.770 | 11,860,331 | +0.07(+2.73%) |
Jan 29, 2015 | 2.631 | 2.729 | 2.615 | 2.697 | 13,018,967 | -0.01(-0.30%) |
Jan 28, 2015 | 2.795 | 2.844 | 2.680 | 2.705 | 15,803,447 | -0.12(-4.34%) |
Jan 27, 2015 | 2.803 | 2.844 | 2.754 | 2.828 | 20,657,224 | +0.06(+2.06%) |
Jan 26, 2015 | 2.623 | 2.791 | 2.591 | 2.770 | 13,992,205 | +0.02(+0.59%) |
Jan 23, 2015 | 2.868 | 2.885 | 2.721 | 2.754 | 15,105,120 | -0.16(-5.60%) |
Jan 22, 2015 | 2.917 | 2.958 | 2.852 | 2.917 | 15,087,501 | +0.02(+0.85%) |
Jan 21, 2015 | 2.999 | 3.032 | 2.852 | 2.893 | 18,192,830 | -0.07(-2.21%) |
Jan 20, 2015 | 2.983 | 2.991 | 2.901 | 2.958 | 15,488,411 | +0.04(+1.40%) |
Jan 16, 2015 | 2.852 | 2.975 | 2.852 | 2.917 | 27,844,904 | +0.06(+2.00%) |
Jan 15, 2015 | 2.762 | 2.868 | 2.713 | 2.860 | 20,545,714 | +0.25(+9.37%) |
Jan 14, 2015 | 2.713 | 2.734 | 2.533 | 2.615 | 17,032,716 | +0.00(+0.00%) |
Jan 13, 2015 | 2.877 | 2.877 | 2.591 | 2.615 | 21,061,540 | -0.20(-6.98%) |
Jan 12, 2015 | 2.819 | 2.901 | 2.803 | 2.811 | 22,086,542 | +0.02(+0.59%) |
Jan 09, 2015 | 2.680 | 2.819 | 2.664 | 2.795 | 12,822,245 | +0.16(+6.21%) |
Jan 08, 2015 | 2.738 | 2.783 | 2.623 | 2.631 | 14,476,844 | -0.02(-0.62%) |
Jan 07, 2015 | 2.664 | 2.754 | 2.611 | 2.648 | 17,548,310 | -0.07(-2.70%) |
Jan 06, 2015 | 2.443 | 2.762 | 2.427 | 2.721 | 23,778,982 | +0.31(+12.88%) |
Jan 05, 2015 | 2.403 | 2.452 | 2.329 | 2.411 | 17,440,244 | +0.04(+1.72%) |
Jan 02, 2015 | 2.255 | 2.386 | 2.231 | 2.370 | 15,987,727 | +0.07(+2.84%) |
Dec 31, 2014 | 2.296 | 2.305 | 2.305 | 2.305 | 18,142,548 | +0.02(+0.71%) |
Dec 30, 2014 | 2.247 | 2.378 | 2.231 | 2.288 | 19,969,488 | +0.09(+4.09%) |
Dec 29, 2014 | 2.231 | 2.231 | 2.166 | 2.198 | 13,418,125 | -0.08(-3.58%) |
Dec 26, 2014 | 2.264 | 2.321 | 2.231 | 2.280 | 9,095,187 | +0.07(+3.33%) |
Dec 24, 2014 | 2.133 | 2.206 | 2.206 | 2.206 | 9,967,376 | +0.09(+4.25%) |
Dec 23, 2014 | 2.141 | 2.223 | 2.108 | 2.117 | 10,903,421 | -0.06(-2.63%) |
Dec 22, 2014 | 2.313 | 2.321 | 2.125 | 2.174 | 18,469,256 | -0.19(-7.96%) |
Dec 19, 2014 | 2.354 | 2.423 | 2.296 | 2.362 | 59,144,512 | +0.00(+0.00%) |
Dec 18, 2014 | 2.239 | 2.378 | 2.223 | 2.362 | 22,737,464 | +0.18(+8.24%) |
Dec 17, 2014 | 2.100 | 2.206 | 2.055 | 2.182 | 20,518,430 | +0.06(+2.69%) |
Dec 16, 2014 | 2.247 | 2.280 | 2.076 | 2.125 | 22,688,594 | -0.08(-3.70%) |
Dec 15, 2014 | 2.378 | 2.427 | 2.206 | 2.206 | 19,143,856 | -0.21(-8.78%) |
Dec 12, 2014 | 2.492 | 2.509 | 2.411 | 2.419 | 16,017,361 | -0.08(-3.27%) |
Dec 11, 2014 | 2.484 | 2.599 | 2.468 | 2.501 | 11,353,715 | -0.03(-1.29%) |
Dec 10, 2014 | 2.631 | 2.676 | 2.525 | 2.533 | 15,903,718 | -0.10(-3.73%) |
Dec 09, 2014 | 2.599 | 2.725 | 2.599 | 2.631 | 20,148,540 | +0.14(+5.57%) |
Dec 08, 2014 | 2.574 | 2.586 | 2.435 | 2.492 | 24,465,432 | -0.04(-1.61%) |
Dec 05, 2014 | 2.501 | 2.591 | 2.452 | 2.533 | 13,203,213 | -0.02(-0.96%) |
Dec 04, 2014 | 2.509 | 2.640 | 2.476 | 2.558 | 25,324,376 | +0.03(+1.29%) |
Dec 03, 2014 | 2.443 | 2.607 | 2.427 | 2.525 | 19,144,076 | +0.11(+4.75%) |
Dec 02, 2014 | 2.394 | 2.546 | 2.370 | 2.411 | 16,477,961 | -0.07(-2.96%) |
Dec 01, 2014 | 2.337 | 2.509 | 2.329 | 2.484 | 19,583,044 | +0.20(+8.57%) |
Nov 28, 2014 | 2.394 | 2.427 | 2.264 | 2.288 | 15,386,543 | -0.20(-8.20%) |
Nov 26, 2014 | 2.484 | 2.492 | 2.492 | 2.492 | 14,844,237 | +0.02(+0.66%) |
Nov 25, 2014 | 2.296 | 2.492 | 2.288 | 2.476 | 23,001,130 | +0.19(+8.21%) |
Nov 24, 2014 | 2.329 | 2.362 | 2.266 | 2.288 | 13,894,276 | -0.05(-2.10%) |
Nov 21, 2014 | 2.370 | 2.411 | 2.296 | 2.337 | 18,393,338 | +0.02(+1.06%) |
Nov 20, 2014 | 2.288 | 2.354 | 2.247 | 2.313 | 14,930,968 | +0.07(+3.28%) |
Nov 19, 2014 | 2.403 | 2.427 | 2.215 | 2.239 | 24,616,974 | -0.18(-7.43%) |
Nov 18, 2014 | 2.264 | 2.443 | 2.247 | 2.419 | 39,640,680 | +0.20(+9.23%) |
Nov 17, 2014 | 2.206 | 2.231 | 2.117 | 2.215 | 16,240,315 | +0.00(+0.00%) |
Nov 14, 2014 | 2.010 | 2.247 | 1.986 | 2.215 | 24,726,486 | +0.16(+7.54%) |
Nov 13, 2014 | 2.027 | 2.100 | 1.953 | 2.059 | 23,517,918 | +0.05(+2.44%) |
Nov 12, 2014 | 1.986 | 2.039 | 1.929 | 2.010 | 14,177,748 | +0.03(+1.65%) |
Nov 11, 2014 | 1.945 | 2.027 | 1.908 | 1.978 | 12,504,207 | +0.07(+3.42%) |
Nov 10, 2014 | 2.010 | 2.027 | 1.880 | 1.912 | 16,104,755 | -0.13(-6.40%) |
Nov 07, 2014 | 2.027 | 2.068 | 1.937 | 2.043 | 29,092,952 | +0.24(+13.12%) |
Nov 06, 2014 | 1.724 | 1.957 | 1.696 | 1.806 | 31,622,890 | +0.17(+10.50%) |
Nov 05, 2014 | 1.659 | 1.782 | 1.634 | 1.634 | 20,595,540 | -0.06(-3.38%) |
Nov 04, 2014 | 1.831 | 1.863 | 1.692 | 1.692 | 20,186,698 | -0.12(-6.76%) |
Nov 03, 2014 | 1.773 | 1.855 | 1.732 | 1.814 | 22,617,170 | +0.06(+3.26%) |
Oct 31, 2014 | 1.904 | 1.920 | 1.692 | 1.757 | 47,501,584 | -0.28(-13.65%) |
Oct 30, 2014 | 2.157 | 2.157 | 1.929 | 2.035 | 22,984,908 | -0.14(-6.39%) |
Oct 29, 2014 | 2.206 | 2.247 | 2.141 | 2.174 | 19,400,544 | -0.07(-2.92%) |
Oct 28, 2014 | 2.231 | 2.247 | 2.174 | 2.239 | 15,825,566 | +0.04(+1.86%) |
Oct 27, 2014 | 2.198 | 2.239 | 2.215 | 2.198 | 13,771,254 | -0.02(-0.74%) |
Oct 24, 2014 | 2.231 | 2.239 | 2.190 | 2.215 | 11,932,609 | -0.01(-0.37%) |
Oct 23, 2014 | 2.215 | 2.255 | 2.182 | 2.223 | 21,798,610 | -0.05(-2.16%) |
Oct 22, 2014 | 2.345 | 2.345 | 2.247 | 2.272 | 15,622,491 | -0.10(-4.14%) |
Oct 21, 2014 | 2.443 | 2.443 | 2.329 | 2.370 | 20,260,368 | -0.04(-1.69%) |
Oct 20, 2014 | 2.394 | 2.411 | 2.345 | 2.411 | 14,196,447 | +0.02(+0.68%) |
Oct 17, 2014 | 2.411 | 2.411 | 2.345 | 2.394 | 14,262,020 | -0.01(-0.34%) |
Oct 16, 2014 | 2.370 | 2.435 | 2.354 | 2.403 | 9,508,887 | +0.01(+0.34%) |
Oct 15, 2014 | 2.435 | 2.468 | 2.370 | 2.394 | 18,836,958 | -0.02(-0.68%) |
Oct 14, 2014 | 2.452 | 2.468 | 2.394 | 2.411 | 13,641,260 | -0.02(-0.67%) |
Oct 13, 2014 | 2.419 | 2.517 | 2.419 | 2.427 | 14,868,985 | +0.05(+2.06%) |
Oct 10, 2014 | 2.476 | 2.484 | 2.362 | 2.378 | 21,617,428 | -0.11(-4.28%) |
Oct 09, 2014 | 2.656 | 2.656 | 2.394 | 2.484 | 30,361,668 | -0.16(-5.88%) |
Oct 08, 2014 | 2.582 | 2.680 | 2.435 | 2.640 | 24,734,492 | +0.09(+3.53%) |
Oct 07, 2014 | 2.648 | 2.656 | 2.533 | 2.550 | 12,077,448 | -0.09(-3.41%) |
Oct 06, 2014 | 2.623 | 2.664 | 2.574 | 2.640 | 10,414,462 | +0.02(+0.94%) |
Oct 03, 2014 | 2.623 | 2.648 | 2.558 | 2.615 | 24,950,328 | -0.10(-3.61%) |
Oct 02, 2014 | 2.689 | 2.721 | 2.625 | 2.713 | 12,305,628 | +0.05(+1.84%) |
Oct 01, 2014 | 2.713 | 2.762 | 2.664 | 2.664 | 14,489,934 | -0.03(-1.21%) |
Sep 30, 2014 | 2.746 | 2.746 | 2.640 | 2.697 | 18,094,184 | -0.06(-2.08%) |
Sep 29, 2014 | 2.779 | 2.795 | 2.746 | 2.754 | 8,703,717 | -0.02(-0.59%) |
Sep 26, 2014 | 2.803 | 2.811 | 2.754 | 2.770 | 12,959,554 | -0.05(-1.74%) |
Sep 25, 2014 | 2.787 | 2.844 | 2.774 | 2.819 | 12,808,805 | +0.00(+0.00%) |
Sep 24, 2014 | 2.836 | 2.868 | 2.803 | 2.819 | 11,821,781 | -0.03(-1.15%) |
Sep 23, 2014 | 2.852 | 2.901 | 2.811 | 2.852 | 13,317,223 | +0.05(+1.75%) |
Sep 22, 2014 | 2.860 | 2.868 | 2.770 | 2.803 | 16,033,801 | -0.09(-3.11%) |
Sep 19, 2014 | 2.958 | 2.971 | 2.836 | 2.893 | 20,819,934 | -0.08(-2.75%) |
Sep 18, 2014 | 3.015 | 3.036 | 2.975 | 2.975 | 10,583,658 | -0.04(-1.36%) |
Sep 17, 2014 | 3.089 | 3.105 | 3.007 | 3.015 | 12,391,016 | -0.07(-2.12%) |
Sep 16, 2014 | 3.048 | 3.134 | 3.032 | 3.081 | 12,116,608 | +0.02(+0.80%) |
Sep 15, 2014 | 3.040 | 3.089 | 3.007 | 3.056 | 9,615,915 | +0.03(+1.08%) |
Sep 12, 2014 | 3.024 | 3.065 | 2.999 | 3.024 | 11,539,739 | -0.02(-0.80%) |
Sep 11, 2014 | 2.999 | 3.089 | 2.991 | 3.048 | 12,379,301 | +0.03(+1.08%) |
Sep 10, 2014 | 3.065 | 3.097 | 3.007 | 3.015 | 17,137,192 | -0.05(-1.60%) |
Sep 09, 2014 | 2.983 | 3.081 | 2.966 | 3.065 | 17,014,214 | +0.08(+2.74%) |
Sep 08, 2014 | 3.032 | 3.032 | 2.958 | 2.983 | 11,255,969 | -0.07(-2.14%) |
Sep 05, 2014 | 3.056 | 3.081 | 2.999 | 3.048 | 11,797,719 | +0.00(+0.00%) |
Sep 04, 2014 | 3.130 | 3.167 | 3.040 | 3.048 | 10,724,476 | -0.07(-2.36%) |
Sep 03, 2014 | 3.171 | 3.187 | 3.097 | 3.122 | 15,915,524 | -0.03(-1.04%) |
Sep 02, 2014 | 3.179 | 3.195 | 3.154 | 3.154 | 10,236,690 | -0.07(-2.03%) |
Aug 29, 2014 | 3.195 | 3.220 | 3.220 | 3.220 | 6,449,781 | +0.03(+1.03%) |
Aug 28, 2014 | 3.252 | 3.261 | 3.179 | 3.187 | 9,995,623 | -0.03(-1.02%) |
Aug 27, 2014 | 3.236 | 3.261 | 3.176 | 3.220 | 4,755,898 | -0.02(-0.51%) |
Aug 26, 2014 | 3.220 | 3.236 | 3.178 | 3.236 | 7,107,952 | +0.07(+2.33%) |
Aug 25, 2014 | 3.203 | 3.220 | 3.163 | 3.163 | 6,501,359 | -0.07(-2.03%) |
Aug 22, 2014 | 3.228 | 3.228 | 3.195 | 3.228 | 6,207,354 | +0.00(+0.00%) |
Aug 21, 2014 | 3.269 | 3.269 | 3.195 | 3.228 | 14,350,088 | -0.09(-2.71%) |
Aug 20, 2014 | 3.310 | 3.351 | 3.285 | 3.318 | 6,147,770 | +0.02(+0.74%) |
Aug 19, 2014 | 3.302 | 3.351 | 3.285 | 3.293 | 6,913,332 | -0.02(-0.74%) |
Aug 18, 2014 | 3.285 | 3.326 | 3.269 | 3.318 | 5,299,197 | +0.03(+1.00%) |
Aug 15, 2014 | 3.285 | 3.326 | 3.261 | 3.285 | 8,580,787 | -0.04(-1.23%) |
Aug 14, 2014 | 3.326 | 3.391 | 3.302 | 3.326 | 11,330,395 | +0.00(+0.00%) |
Aug 13, 2014 | 3.310 | 3.342 | 3.277 | 3.326 | 7,949,952 | +0.04(+1.24%) |
Aug 12, 2014 | 3.236 | 3.318 | 3.228 | 3.285 | 10,576,892 | +0.07(+2.29%) |
Aug 11, 2014 | 3.187 | 3.236 | 3.163 | 3.212 | 6,905,635 | +0.04(+1.29%) |
Aug 08, 2014 | 3.244 | 3.277 | 3.171 | 3.171 | 12,734,986 | -0.07(-2.27%) |
Aug 07, 2014 | 3.302 | 3.302 | 3.220 | 3.244 | 15,776,911 | -0.06(-1.73%) |
Aug 06, 2014 | 3.269 | 3.342 | 3.261 | 3.302 | 11,436,180 | +0.10(+3.06%) |
Aug 05, 2014 | 3.195 | 3.236 | 3.130 | 3.203 | 11,994,957 | +0.02(+0.77%) |
Aug 04, 2014 | 3.236 | 3.273 | 3.154 | 3.179 | 10,747,811 | -0.07(-2.26%) |
Aug 01, 2014 | 3.318 | 3.334 | 3.220 | 3.252 | 13,063,717 | -0.01(-0.25%) |
Jul 31, 2014 | 3.310 | 3.326 | 3.252 | 3.261 | 9,542,944 | -0.06(-1.72%) |
Jul 30, 2014 | 3.351 | 3.391 | 3.318 | 3.318 | 9,834,783 | -0.05(-1.46%) |
Jul 29, 2014 | 3.404 | 3.416 | 3.359 | 3.367 | 4,445,942 | -0.02(-0.48%) |
Jul 28, 2014 | 3.359 | 3.400 | 3.334 | 3.383 | 5,698,792 | +0.02(+0.49%) |
Jul 25, 2014 | 3.285 | 3.375 | 3.269 | 3.367 | 9,909,108 | +0.09(+2.74%) |
Jul 24, 2014 | 3.318 | 3.326 | 3.269 | 3.277 | 8,326,861 | -0.07(-1.96%) |
Jul 23, 2014 | 3.367 | 3.400 | 3.326 | 3.342 | 6,073,320 | -0.02(-0.73%) |
Jul 22, 2014 | 3.400 | 3.408 | 3.342 | 3.367 | 8,282,004 | -0.03(-0.96%) |
Jul 21, 2014 | 3.432 | 3.440 | 3.375 | 3.400 | 6,220,230 | -0.02(-0.72%) |
Jul 18, 2014 | 3.424 | 3.440 | 3.359 | 3.424 | 11,030,873 | -0.02(-0.71%) |
Jul 17, 2014 | 3.416 | 3.465 | 3.367 | 3.449 | 14,703,394 | +0.03(+0.96%) |
Jul 16, 2014 | 3.391 | 3.449 | 3.375 | 3.416 | 9,017,662 | +0.05(+1.46%) |
Jul 15, 2014 | 3.498 | 3.538 | 3.359 | 3.367 | 13,141,225 | -0.11(-3.29%) |
Jul 14, 2014 | 3.457 | 3.538 | 3.440 | 3.481 | 8,991,538 | -0.08(-2.29%) |
Jul 11, 2014 | 3.489 | 3.579 | 3.481 | 3.563 | 9,368,071 | +0.07(+2.11%) |
Jul 10, 2014 | 3.653 | 3.653 | 3.465 | 3.489 | 22,054,998 | -0.07(-1.84%) |
Jul 09, 2014 | 3.473 | 3.588 | 3.424 | 3.555 | 14,600,442 | +0.11(+3.08%) |
Jul 08, 2014 | 3.424 | 3.473 | 3.383 | 3.449 | 12,036,259 | +0.06(+1.69%) |
Jul 07, 2014 | 3.416 | 3.445 | 3.391 | 3.391 | 6,414,540 | -0.08(-2.35%) |
Jul 03, 2014 | 3.457 | 3.473 | 3.473 | 3.473 | 8,054,762 | -0.03(-0.93%) |
Jul 02, 2014 | 3.400 | 3.514 | 3.391 | 3.506 | 10,796,375 | +0.07(+2.14%) |
Jul 01, 2014 | 3.391 | 3.465 | 3.371 | 3.432 | 12,500,170 | +0.05(+1.45%) |
Jun 30, 2014 | 3.277 | 3.408 | 3.261 | 3.383 | 12,640,662 | +0.09(+2.73%) |
Jun 27, 2014 | 3.424 | 3.440 | 3.277 | 3.293 | 15,534,978 | -0.11(-3.13%) |
Jun 26, 2014 | 3.383 | 3.449 | 3.375 | 3.400 | 10,178,580 | +0.01(+0.24%) |
Jun 25, 2014 | 3.432 | 3.473 | 3.391 | 3.391 | 8,391,539 | -0.02(-0.48%) |
Jun 24, 2014 | 3.571 | 3.596 | 3.408 | 3.408 | 14,535,978 | -0.14(-3.92%) |
Jun 23, 2014 | 3.555 | 3.588 | 3.506 | 3.547 | 6,577,915 | -0.01(-0.23%) |
Jun 20, 2014 | 3.637 | 3.637 | 3.485 | 3.555 | 14,679,333 | -0.06(-1.58%) |
Jun 19, 2014 | 3.465 | 3.628 | 3.457 | 3.612 | 22,560,900 | +0.20(+5.74%) |
Jun 18, 2014 | 3.351 | 3.416 | 3.334 | 3.416 | 9,216,013 | +0.07(+1.95%) |
Jun 17, 2014 | 3.326 | 3.383 | 3.285 | 3.351 | 5,808,988 | -0.02(-0.49%) |
Jun 16, 2014 | 3.391 | 3.400 | 3.342 | 3.367 | 9,023,803 | -0.01(-0.24%) |
Jun 13, 2014 | 3.383 | 3.391 | 3.310 | 3.375 | 7,375,309 | +0.00(+0.00%) |
Jun 12, 2014 | 3.318 | 3.375 | 3.302 | 3.375 | 8,945,350 | +0.08(+2.48%) |
Jun 11, 2014 | 3.285 | 3.310 | 3.252 | 3.293 | 9,349,467 | +0.04(+1.26%) |
Jun 10, 2014 | 3.195 | 3.252 | 3.195 | 3.252 | 5,892,257 | +0.07(+2.31%) |
Jun 06, 2014 | 3.187 | 3.212 | 3.146 | 3.179 | 6,431,319 | +0.01(+0.26%) |
Jun 05, 2014 | 3.122 | 3.203 | 3.122 | 3.171 | 10,698,203 | +0.07(+2.37%) |
Jun 04, 2014 | 3.101 | 3.122 | 3.065 | 3.097 | 6,482,940 | -0.02(-0.52%) |
Jun 03, 2014 | 3.097 | 3.145 | 3.048 | 3.114 | 8,477,233 | +0.03(+1.06%) |
Jun 02, 2014 | 3.056 | 3.114 | 3.032 | 3.081 | 7,246,761 | -0.01(-0.26%) |
May 30, 2014 | 3.048 | 3.089 | 2.991 | 3.089 | 10,082,577 | +0.04(+1.34%) |
May 29, 2014 | 3.040 | 3.114 | 3.040 | 3.048 | 6,620,111 | +0.00(+0.00%) |
May 28, 2014 | 3.114 | 3.122 | 3.007 | 3.048 | 15,377,896 | -0.07(-2.36%) |
May 27, 2014 | 3.203 | 3.212 | 3.089 | 3.122 | 14,838,010 | -0.11(-3.54%) |
May 23, 2014 | 3.252 | 3.236 | 3.236 | 3.236 | 3,279,222 | -0.03(-1.00%) |
May 22, 2014 | 3.236 | 3.285 | 3.236 | 3.269 | 2,935,498 | +0.03(+1.01%) |
May 21, 2014 | 3.244 | 3.252 | 3.203 | 3.236 | 6,693,734 | -0.02(-0.50%) |
May 20, 2014 | 3.252 | 3.277 | 3.195 | 3.252 | 8,639,439 | -0.02(-0.75%) |
May 19, 2014 | 3.261 | 3.326 | 3.212 | 3.277 | 12,282,512 | +0.07(+2.04%) |
May 16, 2014 | 3.244 | 3.252 | 3.203 | 3.212 | 8,783,535 | -0.03(-1.01%) |
May 15, 2014 | 3.269 | 3.277 | 3.228 | 3.244 | 8,009,154 | -0.04(-1.24%) |
May 14, 2014 | 3.342 | 3.367 | 3.285 | 3.285 | 8,800,196 | -0.02(-0.74%) |
May 13, 2014 | 3.342 | 3.367 | 3.293 | 3.310 | 4,453,169 | -0.02(-0.74%) |
May 12, 2014 | 3.351 | 3.375 | 3.310 | 3.334 | 7,574,409 | +0.02(+0.74%) |
May 09, 2014 | 3.261 | 3.318 | 3.252 | 3.310 | 6,559,767 | +0.05(+1.50%) |
May 08, 2014 | 3.293 | 3.334 | 3.244 | 3.261 | 7,456,461 | +0.00(+0.00%) |
May 07, 2014 | 3.334 | 3.342 | 3.252 | 3.261 | 9,428,274 | -0.07(-2.21%) |
May 06, 2014 | 3.375 | 3.383 | 3.312 | 3.334 | 4,582,159 | -0.04(-1.21%) |
May 05, 2014 | 3.408 | 3.416 | 3.334 | 3.375 | 7,311,988 | +0.01(+0.24%) |
May 02, 2014 | 3.334 | 3.400 | 3.302 | 3.367 | 6,154,730 | +0.05(+1.48%) |