Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.400 | 3.420 | 3.325 | 3.357 | 3,179,350 | +0.01(+0.29%) |
Jun 29, 2015 | 3.463 | 3.517 | 3.342 | 3.347 | 4,102,159 | -0.23(-6.43%) |
Jun 26, 2015 | 3.681 | 3.681 | 3.538 | 3.577 | 2,304,583 | -0.09(-2.47%) |
Jun 25, 2015 | 3.741 | 3.751 | 3.662 | 3.668 | 1,564,206 | -0.03(-0.69%) |
Jun 24, 2015 | 3.703 | 3.778 | 3.691 | 3.693 | 1,257,969 | -0.05(-1.35%) |
Jun 23, 2015 | 3.750 | 3.757 | 3.715 | 3.744 | 1,251,151 | +0.02(+0.50%) |
Jun 22, 2015 | 3.729 | 3.765 | 3.707 | 3.725 | 1,213,367 | +0.07(+1.89%) |
Jun 19, 2015 | 3.739 | 3.739 | 3.650 | 3.656 | 1,434,159 | -0.08(-2.04%) |
Jun 18, 2015 | 3.650 | 3.753 | 3.650 | 3.732 | 3,323,875 | +0.08(+2.24%) |
Jun 17, 2015 | 3.660 | 3.683 | 3.583 | 3.650 | 2,354,092 | +0.02(+0.62%) |
Jun 16, 2015 | 3.543 | 3.648 | 3.543 | 3.628 | 1,346,320 | +0.06(+1.64%) |
Jun 15, 2015 | 3.578 | 3.578 | 3.486 | 3.570 | 2,603,058 | -0.07(-1.80%) |
Jun 12, 2015 | 3.697 | 3.697 | 3.621 | 3.635 | 2,090,711 | -0.10(-2.58%) |
Jun 11, 2015 | 3.740 | 3.791 | 3.719 | 3.731 | 1,909,090 | +0.01(+0.31%) |
Jun 10, 2015 | 3.609 | 3.751 | 3.604 | 3.720 | 2,347,644 | +0.15(+4.23%) |
Jun 09, 2015 | 3.596 | 3.602 | 3.491 | 3.569 | 3,158,887 | -0.02(-0.65%) |
Jun 08, 2015 | 3.722 | 3.722 | 3.567 | 3.592 | 3,094,992 | -0.12(-3.23%) |
Jun 05, 2015 | 3.750 | 3.754 | 3.662 | 3.712 | 3,703,843 | -0.04(-1.01%) |
Jun 04, 2015 | 3.798 | 3.855 | 3.721 | 3.750 | 3,617,401 | -0.10(-2.65%) |
Jun 03, 2015 | 3.851 | 3.917 | 3.833 | 3.852 | 2,015,523 | +0.02(+0.61%) |
Jun 02, 2015 | 3.811 | 3.880 | 3.759 | 3.829 | 2,358,353 | -0.02(-0.61%) |
Jun 01, 2015 | 3.884 | 3.895 | 3.786 | 3.852 | 2,589,392 | +0.02(+0.64%) |
May 29, 2015 | 3.884 | 3.907 | 3.795 | 3.828 | 1,742,614 | -0.08(-2.08%) |
May 28, 2015 | 3.886 | 3.932 | 3.877 | 3.909 | 1,553,816 | -0.01(-0.19%) |
May 27, 2015 | 3.775 | 3.941 | 3.756 | 3.916 | 2,999,331 | +0.18(+4.88%) |
May 26, 2015 | 3.845 | 3.861 | 3.688 | 3.734 | 2,523,464 | -0.15(-3.98%) |
May 22, 2015 | 3.861 | 3.889 | 3.889 | 3.889 | 1,834,795 | -0.00(-0.08%) |
May 21, 2015 | 3.837 | 3.912 | 3.818 | 3.892 | 1,982,441 | +0.04(+1.01%) |
May 20, 2015 | 3.863 | 3.910 | 3.807 | 3.853 | 2,487,621 | +0.02(+0.56%) |
May 19, 2015 | 3.876 | 3.896 | 3.828 | 3.832 | 6,406,896 | -0.03(-0.84%) |
May 18, 2015 | 3.815 | 3.887 | 3.792 | 3.864 | 2,175,510 | +0.05(+1.28%) |
May 15, 2015 | 3.862 | 3.885 | 3.794 | 3.815 | 2,050,781 | -0.04(-1.05%) |
May 14, 2015 | 3.756 | 3.856 | 3.755 | 3.856 | 4,479,734 | +0.17(+4.73%) |
May 13, 2015 | 3.674 | 3.737 | 3.658 | 3.682 | 824,271 | +0.05(+1.44%) |
May 12, 2015 | 3.604 | 3.679 | 3.533 | 3.629 | 2,854,313 | -0.05(-1.43%) |
May 11, 2015 | 3.726 | 3.756 | 3.681 | 3.682 | 1,596,426 | -0.06(-1.50%) |
May 08, 2015 | 3.685 | 3.752 | 3.685 | 3.738 | 2,518,567 | +0.14(+4.02%) |
May 07, 2015 | 3.524 | 3.628 | 3.514 | 3.594 | 2,099,408 | +0.07(+1.84%) |
May 06, 2015 | 3.649 | 3.659 | 3.454 | 3.529 | 2,980,644 | -0.08(-2.24%) |
May 05, 2015 | 3.753 | 3.754 | 3.602 | 3.609 | 3,140,447 | -0.17(-4.51%) |
May 04, 2015 | 3.791 | 3.839 | 3.780 | 3.780 | 1,665,998 | +0.01(+0.22%) |
May 01, 2015 | 3.675 | 3.773 | 3.675 | 3.771 | 2,591,219 | +0.13(+3.45%) |
Apr 30, 2015 | 3.733 | 3.774 | 3.603 | 3.646 | 3,122,787 | -0.16(-4.13%) |
Apr 29, 2015 | 3.776 | 3.863 | 3.729 | 3.803 | 5,132,252 | -0.05(-1.34%) |
Apr 28, 2015 | 3.841 | 3.900 | 3.743 | 3.854 | 3,402,103 | +0.03(+0.89%) |
Apr 27, 2015 | 3.823 | 3.865 | 3.799 | 3.820 | 4,187,974 | +0.04(+1.11%) |
Apr 24, 2015 | 3.774 | 3.801 | 3.729 | 3.778 | 3,389,576 | +0.09(+2.33%) |
Apr 23, 2015 | 3.605 | 3.732 | 3.600 | 3.692 | 3,088,699 | +0.05(+1.40%) |
Apr 22, 2015 | 3.545 | 3.655 | 3.523 | 3.641 | 3,009,680 | +0.11(+3.09%) |
Apr 21, 2015 | 3.595 | 3.604 | 3.532 | 3.532 | 1,846,048 | -0.01(-0.32%) |
Apr 20, 2015 | 3.417 | 3.556 | 3.417 | 3.543 | 5,156,524 | +0.17(+5.17%) |
Apr 17, 2015 | 3.486 | 3.486 | 3.345 | 3.369 | 4,151,792 | -0.15(-4.30%) |
Apr 16, 2015 | 3.543 | 3.549 | 3.492 | 3.521 | 1,412,802 | -0.03(-0.91%) |
Apr 15, 2015 | 3.464 | 3.576 | 3.464 | 3.553 | 1,363,026 | +0.09(+2.55%) |
Apr 14, 2015 | 3.506 | 3.512 | 3.421 | 3.465 | 1,945,026 | -0.04(-1.09%) |
Apr 13, 2015 | 3.541 | 3.593 | 3.495 | 3.503 | 1,809,660 | -0.03(-0.81%) |
Apr 10, 2015 | 3.493 | 3.532 | 3.470 | 3.532 | 1,407,053 | +0.03(+0.95%) |
Apr 09, 2015 | 3.470 | 3.503 | 3.406 | 3.498 | 1,489,973 | +0.04(+1.17%) |
Apr 08, 2015 | 3.403 | 3.496 | 3.403 | 3.458 | 2,315,518 | +0.03(+0.82%) |
Apr 07, 2015 | 3.462 | 3.512 | 3.430 | 3.430 | 1,406,847 | -0.02(-0.49%) |
Apr 06, 2015 | 3.294 | 3.469 | 3.277 | 3.447 | 2,305,004 | +0.07(+2.17%) |
Apr 02, 2015 | 3.374 | 3.374 | 3.374 | 3.374 | 4,501,255 | +0.02(+0.59%) |
Apr 01, 2015 | 3.388 | 3.388 | 3.295 | 3.354 | 2,593,643 | -0.03(-0.96%) |
Mar 31, 2015 | 3.463 | 3.468 | 3.386 | 3.386 | 1,924,286 | -0.09(-2.73%) |
Mar 30, 2015 | 3.430 | 3.486 | 3.430 | 3.481 | 2,060,926 | +0.12(+3.47%) |
Mar 27, 2015 | 3.342 | 3.384 | 3.306 | 3.365 | 1,358,919 | +0.01(+0.33%) |
Mar 26, 2015 | 3.303 | 3.403 | 3.255 | 3.354 | 3,360,417 | +0.00(+0.12%) |
Mar 25, 2015 | 3.386 | 3.626 | 3.350 | 3.350 | 6,242,288 | -0.28(-7.71%) |
Mar 24, 2015 | 3.660 | 3.698 | 3.627 | 3.629 | 1,255,464 | -0.03(-0.84%) |
Mar 23, 2015 | 3.660 | 3.709 | 3.660 | 3.660 | 1,821,735 | +0.00(+0.00%) |
Mar 20, 2015 | 3.656 | 3.713 | 3.641 | 3.660 | 3,644,456 | +0.06(+1.72%) |
Mar 19, 2015 | 3.640 | 3.646 | 3.591 | 3.599 | 2,092,426 | -0.02(-0.48%) |
Mar 18, 2015 | 3.475 | 3.660 | 3.427 | 3.616 | 3,340,991 | +0.13(+3.67%) |
Mar 17, 2015 | 3.469 | 3.511 | 3.444 | 3.488 | 2,765,684 | +0.01(+0.15%) |
Mar 16, 2015 | 3.377 | 3.486 | 3.377 | 3.482 | 3,624,496 | +0.12(+3.53%) |
Mar 13, 2015 | 3.409 | 3.428 | 3.310 | 3.364 | 5,651,129 | -0.06(-1.71%) |
Mar 12, 2015 | 3.336 | 3.427 | 3.318 | 3.422 | 2,745,601 | +0.07(+2.00%) |
Mar 11, 2015 | 3.437 | 3.443 | 3.348 | 3.355 | 2,588,961 | -0.07(-2.14%) |
Mar 10, 2015 | 3.554 | 3.585 | 3.425 | 3.428 | 6,155,754 | -0.22(-5.97%) |
Mar 09, 2015 | 3.606 | 3.689 | 3.601 | 3.646 | 2,832,998 | +0.05(+1.36%) |
Mar 06, 2015 | 3.718 | 3.734 | 3.585 | 3.597 | 2,960,191 | -0.14(-3.65%) |
Mar 05, 2015 | 3.777 | 3.777 | 3.699 | 3.733 | 1,687,888 | -0.01(-0.26%) |
Mar 04, 2015 | 3.762 | 3.796 | 3.688 | 3.743 | 3,651,561 | -0.05(-1.40%) |
Mar 03, 2015 | 3.870 | 3.870 | 3.762 | 3.796 | 3,710,825 | -0.08(-2.14%) |
Mar 02, 2015 | 3.781 | 3.879 | 3.781 | 3.879 | 2,214,034 | +0.10(+2.59%) |
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%) |