Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.858 | 2.858 | 2.797 | 2.819 | 5,843,875 | -0.04(-1.36%) |
Aug 28, 2015 | 2.832 | 2.881 | 2.795 | 2.858 | 2,396,075 | +0.01(+0.46%) |
Aug 27, 2015 | 2.793 | 2.858 | 2.771 | 2.845 | 2,750,420 | +0.08(+2.98%) |
Aug 26, 2015 | 2.758 | 2.771 | 2.710 | 2.762 | 2,705,034 | +0.04(+1.59%) |
Aug 25, 2015 | 2.749 | 2.788 | 2.719 | 2.719 | 3,254,960 | -0.00(-0.16%) |
Aug 24, 2015 | 2.710 | 2.775 | 2.641 | 2.723 | 8,456,970 | -0.07(-2.48%) |
Aug 21, 2015 | 2.793 | 2.832 | 2.788 | 2.793 | 4,183,285 | -0.02(-0.62%) |
Aug 20, 2015 | 2.840 | 2.853 | 2.806 | 2.810 | 3,993,000 | -0.05(-1.82%) |
Aug 19, 2015 | 2.862 | 2.883 | 2.853 | 2.862 | 3,376,398 | -0.02(-0.60%) |
Aug 18, 2015 | 2.858 | 2.883 | 2.846 | 2.879 | 4,473,975 | +0.02(+0.76%) |
Aug 17, 2015 | 2.892 | 2.901 | 2.667 | 2.858 | 12,910,488 | -0.05(-1.64%) |
Aug 14, 2015 | 2.940 | 2.957 | 2.905 | 2.905 | 4,151,441 | -0.04(-1.47%) |
Aug 13, 2015 | 2.957 | 2.968 | 2.935 | 2.948 | 3,308,857 | -0.00(-0.15%) |
Aug 12, 2015 | 2.948 | 2.974 | 2.944 | 2.953 | 4,793,499 | -0.01(-0.29%) |
Aug 11, 2015 | 2.970 | 2.996 | 2.953 | 2.961 | 4,629,937 | -0.00(-0.15%) |
Aug 10, 2015 | 2.948 | 2.966 | 2.929 | 2.966 | 2,769,406 | +0.02(+0.59%) |
Aug 07, 2015 | 2.966 | 2.987 | 2.948 | 2.948 | 3,437,595 | -0.01(-0.44%) |
Aug 06, 2015 | 2.966 | 3.005 | 2.940 | 2.961 | 6,108,384 | +0.00(+0.00%) |
Aug 05, 2015 | 2.953 | 2.987 | 2.938 | 2.961 | 2,983,986 | +0.01(+0.44%) |
Aug 04, 2015 | 2.974 | 2.996 | 2.935 | 2.948 | 2,605,306 | -0.03(-1.02%) |
Aug 03, 2015 | 2.961 | 2.987 | 2.957 | 2.979 | 3,410,299 | +0.01(+0.29%) |
Jul 31, 2015 | 2.974 | 2.983 | 2.959 | 2.970 | 2,197,383 | +0.00(+0.00%) |
Jul 30, 2015 | 2.966 | 2.983 | 2.944 | 2.970 | 1,922,558 | +0.00(+0.15%) |
Jul 29, 2015 | 2.879 | 2.968 | 2.879 | 2.966 | 2,683,288 | +0.07(+2.54%) |
Jul 28, 2015 | 2.870 | 2.901 | 2.862 | 2.892 | 1,623,817 | +0.01(+0.45%) |
Jul 27, 2015 | 2.892 | 2.909 | 2.858 | 2.879 | 3,770,130 | -0.03(-0.89%) |
Jul 24, 2015 | 2.922 | 2.935 | 2.879 | 2.905 | 4,379,785 | -0.03(-1.03%) |
Jul 23, 2015 | 2.961 | 2.970 | 2.927 | 2.935 | 4,495,499 | -0.01(-0.29%) |
Jul 22, 2015 | 3.039 | 3.057 | 2.935 | 2.944 | 8,820,619 | -0.13(-4.36%) |
Jul 21, 2015 | 3.074 | 3.078 | 3.057 | 3.078 | 2,782,322 | +0.00(+0.14%) |
Jul 20, 2015 | 3.096 | 3.113 | 3.065 | 3.074 | 2,365,238 | -0.03(-0.98%) |
Jul 17, 2015 | 3.096 | 3.113 | 3.083 | 3.104 | 2,265,946 | +0.01(+0.42%) |
Jul 16, 2015 | 3.104 | 3.122 | 3.091 | 3.091 | 1,703,571 | -0.01(-0.28%) |
Jul 15, 2015 | 3.061 | 3.122 | 3.061 | 3.100 | 1,895,708 | -0.00(-0.14%) |
Jul 14, 2015 | 3.104 | 3.117 | 3.091 | 3.104 | 1,703,645 | +0.00(+0.07%) |
Jul 13, 2015 | 3.143 | 3.156 | 3.083 | 3.102 | 2,410,000 | -0.02(-0.76%) |
Jul 10, 2015 | 3.096 | 3.135 | 3.096 | 3.126 | 2,070,776 | +0.04(+1.26%) |
Jul 09, 2015 | 3.104 | 3.113 | 3.070 | 3.087 | 2,610,586 | +0.01(+0.28%) |
Jul 08, 2015 | 3.100 | 3.113 | 3.070 | 3.078 | 2,196,768 | -0.04(-1.25%) |
Jul 07, 2015 | 3.135 | 3.139 | 3.065 | 3.117 | 3,201,558 | -0.01(-0.41%) |
Jul 06, 2015 | 3.078 | 3.130 | 3.057 | 3.130 | 4,770,575 | +0.03(+0.84%) |
Jul 02, 2015 | 3.109 | 3.104 | 3.104 | 3.104 | 1,878,942 | +0.01(+0.42%) |
Jul 01, 2015 | 3.126 | 3.126 | 3.065 | 3.091 | 2,336,856 | +0.03(+0.85%) |
Jun 30, 2015 | 3.061 | 3.117 | 3.044 | 3.065 | 5,287,068 | +0.00(+0.14%) |
Jun 29, 2015 | 3.096 | 3.100 | 3.009 | 3.061 | 5,600,546 | -0.06(-1.94%) |
Jun 26, 2015 | 3.130 | 3.135 | 3.104 | 3.122 | 2,073,647 | +0.01(+0.42%) |
Jun 25, 2015 | 3.156 | 3.156 | 3.104 | 3.109 | 3,155,435 | -0.05(-1.51%) |
Jun 24, 2015 | 3.156 | 3.182 | 3.148 | 3.156 | 4,418,588 | -0.01(-0.41%) |
Jun 23, 2015 | 3.161 | 3.182 | 3.152 | 3.169 | 3,954,784 | +0.00(+0.14%) |
Jun 22, 2015 | 3.217 | 3.226 | 3.143 | 3.165 | 5,782,998 | -0.05(-1.48%) |
Jun 19, 2015 | 3.213 | 3.231 | 3.200 | 3.213 | 3,632,354 | -0.02(-0.67%) |
Jun 18, 2015 | 3.243 | 3.256 | 3.221 | 3.234 | 3,817,303 | -0.00(-0.13%) |
Jun 17, 2015 | 3.252 | 3.273 | 3.221 | 3.239 | 3,777,290 | +0.00(+0.13%) |
Jun 16, 2015 | 3.230 | 3.238 | 3.205 | 3.234 | 3,386,429 | +0.00(+0.00%) |
Jun 15, 2015 | 3.251 | 3.251 | 3.213 | 3.234 | 3,349,362 | -0.02(-0.52%) |
Jun 12, 2015 | 3.268 | 3.276 | 3.230 | 3.251 | 2,562,592 | -0.02(-0.52%) |
Jun 11, 2015 | 3.255 | 3.293 | 3.230 | 3.268 | 3,372,252 | +0.00(+0.13%) |
Jun 10, 2015 | 3.319 | 3.331 | 3.259 | 3.264 | 5,688,441 | -0.04(-1.28%) |
Jun 09, 2015 | 3.293 | 3.323 | 3.293 | 3.306 | 1,977,457 | +0.00(+0.00%) |
Jun 08, 2015 | 3.327 | 3.331 | 3.302 | 3.306 | 1,851,490 | -0.02(-0.51%) |
Jun 05, 2015 | 3.310 | 3.348 | 3.259 | 3.323 | 4,337,700 | +0.00(+0.00%) |
Jun 04, 2015 | 3.335 | 3.335 | 3.310 | 3.323 | 2,892,312 | -0.02(-0.51%) |
Jun 03, 2015 | 3.331 | 3.344 | 3.319 | 3.340 | 2,310,181 | +0.01(+0.25%) |
Jun 02, 2015 | 3.310 | 3.335 | 3.310 | 3.331 | 1,513,512 | +0.01(+0.38%) |
Jun 01, 2015 | 3.323 | 3.331 | 3.304 | 3.319 | 2,431,958 | +0.01(+0.25%) |
May 29, 2015 | 3.352 | 3.352 | 3.289 | 3.310 | 2,897,901 | -0.04(-1.13%) |
May 28, 2015 | 3.297 | 3.348 | 3.289 | 3.348 | 2,954,432 | +0.04(+1.28%) |
May 27, 2015 | 3.272 | 3.306 | 3.259 | 3.306 | 4,297,379 | +0.03(+0.77%) |
May 26, 2015 | 3.268 | 3.281 | 3.247 | 3.281 | 2,935,633 | +0.02(+0.52%) |
May 22, 2015 | 3.259 | 3.264 | 3.264 | 3.264 | 2,047,114 | +0.00(+0.13%) |
May 21, 2015 | 3.293 | 3.302 | 3.255 | 3.259 | 3,530,538 | -0.04(-1.28%) |
May 20, 2015 | 3.251 | 3.302 | 3.226 | 3.302 | 4,655,951 | +0.05(+1.42%) |
May 19, 2015 | 3.268 | 3.268 | 3.209 | 3.255 | 2,765,320 | -0.02(-0.64%) |
May 18, 2015 | 3.289 | 3.306 | 3.251 | 3.276 | 2,463,184 | -0.01(-0.45%) |
May 15, 2015 | 3.255 | 3.293 | 3.238 | 3.291 | 1,984,462 | +0.05(+1.50%) |
May 14, 2015 | 3.272 | 3.289 | 3.238 | 3.243 | 1,713,134 | -0.02(-0.52%) |
May 13, 2015 | 3.259 | 3.268 | 3.224 | 3.259 | 2,465,434 | +0.01(+0.39%) |
May 12, 2015 | 3.230 | 3.247 | 3.200 | 3.247 | 1,563,654 | +0.02(+0.52%) |
May 11, 2015 | 3.238 | 3.255 | 3.211 | 3.230 | 1,980,881 | +0.00(+0.13%) |
May 08, 2015 | 3.268 | 3.285 | 3.200 | 3.226 | 1,992,701 | -0.01(-0.26%) |
May 07, 2015 | 3.217 | 3.238 | 3.167 | 3.234 | 3,596,228 | +0.00(+0.13%) |
May 06, 2015 | 3.310 | 3.310 | 3.163 | 3.230 | 4,772,766 | -0.07(-2.05%) |
May 05, 2015 | 3.310 | 3.348 | 3.268 | 3.297 | 2,862,696 | -0.03(-0.89%) |
May 04, 2015 | 3.365 | 3.369 | 3.313 | 3.327 | 1,855,159 | -0.03(-0.88%) |
May 01, 2015 | 3.373 | 3.378 | 3.327 | 3.356 | 2,001,046 | -0.02(-0.50%) |
Apr 30, 2015 | 3.356 | 3.373 | 3.327 | 3.373 | 3,574,692 | +0.02(+0.57%) |
Apr 29, 2015 | 3.369 | 3.386 | 3.340 | 3.354 | 2,669,183 | -0.03(-0.93%) |
Apr 28, 2015 | 3.331 | 3.386 | 3.293 | 3.386 | 4,162,692 | +0.06(+1.90%) |
Apr 27, 2015 | 3.340 | 3.352 | 3.314 | 3.323 | 1,780,019 | -0.00(-0.13%) |
Apr 24, 2015 | 3.344 | 3.352 | 3.310 | 3.327 | 1,404,583 | -0.01(-0.25%) |
Apr 23, 2015 | 3.302 | 3.352 | 3.302 | 3.335 | 1,802,565 | +0.03(+0.89%) |
Apr 22, 2015 | 3.276 | 3.319 | 3.259 | 3.306 | 2,427,755 | +0.03(+1.03%) |
Apr 21, 2015 | 3.310 | 3.310 | 3.264 | 3.272 | 1,701,037 | -0.03(-0.89%) |
Apr 20, 2015 | 3.289 | 3.327 | 3.285 | 3.302 | 1,762,171 | +0.02(+0.51%) |
Apr 17, 2015 | 3.272 | 3.285 | 3.255 | 3.285 | 1,556,923 | +0.00(+0.00%) |
Apr 16, 2015 | 3.276 | 3.289 | 3.251 | 3.285 | 2,011,555 | +0.02(+0.58%) |
Apr 15, 2015 | 3.247 | 3.276 | 3.238 | 3.266 | 1,964,496 | +0.02(+0.58%) |
Apr 14, 2015 | 3.234 | 3.266 | 3.217 | 3.247 | 2,412,613 | +0.00(+0.00%) |
Apr 13, 2015 | 3.272 | 3.306 | 3.243 | 3.247 | 2,951,626 | -0.02(-0.52%) |
Apr 10, 2015 | 3.255 | 3.281 | 3.238 | 3.264 | 2,043,300 | -0.00(-0.13%) |
Apr 09, 2015 | 3.331 | 3.348 | 3.251 | 3.268 | 3,217,459 | -0.05(-1.65%) |
Apr 08, 2015 | 3.352 | 3.369 | 3.310 | 3.323 | 2,285,982 | -0.04(-1.13%) |
Apr 07, 2015 | 3.319 | 3.361 | 3.302 | 3.361 | 4,572,795 | +0.04(+1.27%) |
Apr 06, 2015 | 3.264 | 3.319 | 3.264 | 3.319 | 4,802,896 | +0.05(+1.42%) |
Apr 02, 2015 | 3.247 | 3.272 | 3.272 | 3.272 | 2,657,548 | +0.02(+0.65%) |
Apr 01, 2015 | 3.247 | 3.259 | 3.200 | 3.251 | 3,926,484 | +0.01(+0.46%) |
Mar 31, 2015 | 3.217 | 3.285 | 3.200 | 3.236 | 7,617,296 | +0.02(+0.59%) |
Mar 30, 2015 | 3.213 | 3.222 | 3.200 | 3.217 | 2,599,524 | +0.01(+0.39%) |
Mar 27, 2015 | 3.205 | 3.217 | 3.192 | 3.205 | 1,584,265 | -0.01(-0.26%) |
Mar 26, 2015 | 3.205 | 3.224 | 3.205 | 3.213 | 1,991,278 | -0.00(-0.13%) |
Mar 25, 2015 | 3.222 | 3.226 | 3.205 | 3.217 | 2,839,739 | +0.01(+0.39%) |
Mar 24, 2015 | 3.192 | 3.217 | 3.184 | 3.205 | 3,674,173 | +0.01(+0.20%) |
Mar 23, 2015 | 3.184 | 3.205 | 3.184 | 3.198 | 2,075,008 | +0.01(+0.20%) |
Mar 20, 2015 | 3.146 | 3.209 | 3.141 | 3.192 | 5,849,438 | +0.06(+1.88%) |
Mar 19, 2015 | 3.167 | 3.167 | 3.095 | 3.133 | 5,028,660 | -0.04(-1.33%) |
Mar 18, 2015 | 3.217 | 3.217 | 3.150 | 3.175 | 4,516,298 | -0.04(-1.18%) |
Mar 17, 2015 | 3.209 | 3.225 | 3.180 | 3.213 | 3,713,271 | -0.01(-0.19%) |
Mar 16, 2015 | 3.246 | 3.246 | 3.197 | 3.219 | 6,574,585 | +0.01(+0.45%) |
Mar 13, 2015 | 3.197 | 3.213 | 3.180 | 3.205 | 2,107,675 | +0.00(+0.13%) |
Mar 12, 2015 | 3.193 | 3.213 | 3.184 | 3.201 | 4,631,229 | +0.02(+0.65%) |
Mar 11, 2015 | 3.176 | 3.188 | 3.168 | 3.180 | 6,436,607 | +0.00(+0.13%) |
Mar 10, 2015 | 3.201 | 3.201 | 3.172 | 3.176 | 2,498,763 | -0.01(-0.26%) |
Mar 09, 2015 | 3.201 | 3.201 | 3.176 | 3.184 | 2,796,617 | +0.00(+0.00%) |
Mar 06, 2015 | 3.176 | 3.193 | 3.156 | 3.184 | 3,747,032 | +0.00(+0.13%) |
Mar 05, 2015 | 3.184 | 3.184 | 3.123 | 3.180 | 4,522,359 | -0.00(-0.13%) |
Mar 04, 2015 | 3.209 | 3.209 | 3.164 | 3.184 | 2,931,570 | -0.02(-0.77%) |
Mar 03, 2015 | 3.201 | 3.213 | 3.197 | 3.209 | 2,326,582 | +0.01(+0.26%) |
Mar 02, 2015 | 3.209 | 3.225 | 3.188 | 3.201 | 2,390,803 | +0.00(+0.00%) |
Feb 27, 2015 | 3.197 | 3.221 | 3.186 | 3.201 | 3,543,395 | +0.00(+0.00%) |
Feb 26, 2015 | 3.225 | 3.254 | 3.184 | 3.201 | 3,710,070 | -0.01(-0.38%) |
Feb 25, 2015 | 3.242 | 3.242 | 3.184 | 3.213 | 4,166,537 | -0.02(-0.51%) |
Feb 24, 2015 | 3.238 | 3.242 | 3.209 | 3.230 | 3,097,715 | -0.01(-0.25%) |
Feb 23, 2015 | 3.209 | 3.238 | 3.197 | 3.238 | 3,293,284 | +0.03(+0.90%) |
Feb 20, 2015 | 3.217 | 3.225 | 3.184 | 3.209 | 3,699,673 | -0.01(-0.26%) |
Feb 19, 2015 | 3.188 | 3.225 | 3.160 | 3.217 | 5,182,652 | +0.04(+1.29%) |
Feb 18, 2015 | 3.193 | 3.197 | 3.151 | 3.176 | 3,253,872 | -0.01(-0.26%) |
Feb 17, 2015 | 3.180 | 3.197 | 3.143 | 3.184 | 3,460,266 | +0.02(+0.52%) |
Feb 13, 2015 | 3.119 | 3.168 | 3.168 | 3.168 | 5,825,023 | +0.06(+1.98%) |
Feb 12, 2015 | 3.094 | 3.110 | 3.065 | 3.106 | 2,965,264 | +0.04(+1.20%) |
Feb 11, 2015 | 3.061 | 3.098 | 3.041 | 3.069 | 4,396,632 | +0.02(+0.54%) |
Feb 10, 2015 | 3.086 | 3.123 | 3.045 | 3.053 | 4,150,359 | -0.04(-1.33%) |
Feb 09, 2015 | 3.082 | 3.110 | 3.053 | 3.094 | 3,676,650 | +0.03(+1.07%) |
Feb 06, 2015 | 3.061 | 3.114 | 3.053 | 3.061 | 5,109,390 | +0.01(+0.27%) |
Feb 05, 2015 | 3.036 | 3.061 | 3.008 | 3.053 | 6,875,601 | +0.10(+3.48%) |
Feb 04, 2015 | 2.999 | 3.024 | 2.950 | 2.950 | 10,038,184 | -0.05(-1.64%) |
Feb 03, 2015 | 2.917 | 3.018 | 2.913 | 2.999 | 7,028,241 | +0.08(+2.82%) |
Feb 02, 2015 | 2.942 | 2.946 | 2.876 | 2.917 | 9,460,267 | -0.01(-0.28%) |
Jan 30, 2015 | 2.921 | 2.958 | 2.905 | 2.925 | 7,761,589 | +0.01(+0.28%) |
Jan 29, 2015 | 2.950 | 2.962 | 2.917 | 2.917 | 3,452,916 | -0.02(-0.56%) |
Jan 28, 2015 | 2.975 | 2.979 | 2.930 | 2.934 | 5,119,176 | -0.03(-0.97%) |
Jan 27, 2015 | 2.958 | 2.971 | 2.942 | 2.962 | 5,282,661 | +0.00(+0.14%) |
Jan 26, 2015 | 2.958 | 2.975 | 2.938 | 2.958 | 3,756,551 | +0.00(+0.00%) |
Jan 23, 2015 | 2.958 | 2.971 | 2.938 | 2.958 | 4,134,639 | +0.01(+0.28%) |
Jan 22, 2015 | 2.958 | 2.958 | 2.923 | 2.950 | 4,138,071 | +0.02(+0.56%) |
Jan 21, 2015 | 2.930 | 2.946 | 2.905 | 2.934 | 3,121,771 | +0.02(+0.56%) |
Jan 20, 2015 | 2.942 | 2.958 | 2.893 | 2.917 | 4,345,649 | -0.02(-0.56%) |
Jan 16, 2015 | 2.921 | 2.954 | 2.909 | 2.934 | 4,228,737 | +0.01(+0.28%) |
Jan 15, 2015 | 3.012 | 3.012 | 2.925 | 2.925 | 3,428,165 | -0.03(-0.97%) |
Jan 14, 2015 | 2.983 | 3.008 | 2.930 | 2.954 | 6,110,273 | -0.05(-1.78%) |
Jan 13, 2015 | 3.028 | 3.045 | 2.983 | 3.008 | 4,223,512 | -0.01(-0.27%) |
Jan 12, 2015 | 3.004 | 3.028 | 2.991 | 3.016 | 3,894,795 | +0.02(+0.69%) |
Jan 09, 2015 | 3.032 | 3.057 | 2.967 | 2.995 | 6,495,519 | -0.04(-1.35%) |
Jan 08, 2015 | 2.995 | 3.057 | 2.975 | 3.036 | 6,463,142 | +0.07(+2.35%) |
Jan 07, 2015 | 3.024 | 3.053 | 2.954 | 2.967 | 6,913,931 | -0.03(-0.96%) |
Jan 06, 2015 | 3.061 | 3.065 | 2.979 | 2.995 | 8,709,505 | -0.07(-2.15%) |
Jan 05, 2015 | 3.102 | 3.102 | 3.057 | 3.061 | 9,001,085 | -0.01(-0.40%) |
Jan 02, 2015 | 3.053 | 3.094 | 3.028 | 3.073 | 4,308,380 | +0.02(+0.81%) |
Dec 31, 2014 | 3.061 | 3.049 | 3.049 | 3.049 | 7,535,488 | -0.02(-0.54%) |
Dec 30, 2014 | 3.045 | 3.069 | 3.036 | 3.065 | 4,727,408 | +0.01(+0.20%) |
Dec 29, 2014 | 3.065 | 3.078 | 3.036 | 3.059 | 5,033,597 | -0.02(-0.60%) |
Dec 26, 2014 | 3.102 | 3.106 | 3.061 | 3.078 | 3,544,563 | -0.02(-0.79%) |
Dec 24, 2014 | 3.106 | 3.102 | 3.102 | 3.102 | 2,602,204 | -0.00(-0.13%) |
Dec 23, 2014 | 3.078 | 3.114 | 3.053 | 3.106 | 5,223,900 | +0.02(+0.53%) |
Dec 22, 2014 | 3.082 | 3.121 | 3.072 | 3.090 | 4,695,610 | -0.02(-0.79%) |
Dec 19, 2014 | 3.106 | 3.141 | 3.098 | 3.114 | 8,035,137 | +0.02(+0.66%) |
Dec 18, 2014 | 2.999 | 3.102 | 2.991 | 3.094 | 8,475,105 | +0.14(+4.58%) |
Dec 17, 2014 | 2.905 | 2.967 | 2.897 | 2.958 | 9,414,965 | +0.06(+1.98%) |
Dec 16, 2014 | 2.941 | 2.969 | 2.717 | 2.901 | 9,405,605 | -0.04(-1.36%) |
Dec 15, 2014 | 2.989 | 3.053 | 2.941 | 2.941 | 6,212,605 | -0.01(-0.27%) |
Dec 12, 2014 | 3.001 | 3.025 | 2.941 | 2.949 | 7,681,285 | -0.07(-2.25%) |
Dec 11, 2014 | 3.097 | 3.101 | 3.005 | 3.017 | 9,317,544 | -0.07(-2.20%) |
Dec 10, 2014 | 3.189 | 3.200 | 3.081 | 3.085 | 11,863,352 | -0.11(-3.50%) |
Dec 09, 2014 | 3.145 | 3.204 | 3.129 | 3.197 | 8,752,447 | +0.04(+1.27%) |
Dec 08, 2014 | 3.204 | 3.224 | 3.149 | 3.157 | 12,874,969 | -0.05(-1.62%) |
Dec 05, 2014 | 3.224 | 3.224 | 3.193 | 3.208 | 6,639,421 | -0.02(-0.50%) |
Dec 04, 2014 | 3.204 | 3.232 | 3.200 | 3.224 | 5,934,697 | +0.01(+0.25%) |
Dec 03, 2014 | 3.236 | 3.236 | 3.200 | 3.216 | 5,254,507 | -0.01(-0.37%) |
Dec 02, 2014 | 3.236 | 3.252 | 3.193 | 3.228 | 8,285,772 | +0.02(+0.62%) |
Dec 01, 2014 | 3.292 | 3.296 | 3.200 | 3.208 | 8,814,390 | -0.08(-2.55%) |
Nov 28, 2014 | 3.328 | 3.332 | 3.240 | 3.292 | 6,207,459 | -0.02(-0.72%) |
Nov 26, 2014 | 3.320 | 3.316 | 3.316 | 3.316 | 2,713,711 | +0.01(+0.24%) |
Nov 25, 2014 | 3.316 | 3.320 | 3.292 | 3.308 | 4,697,689 | +0.02(+0.49%) |
Nov 24, 2014 | 3.308 | 3.312 | 3.272 | 3.292 | 5,262,235 | +0.01(+0.30%) |
Nov 21, 2014 | 3.328 | 3.336 | 3.264 | 3.282 | 4,759,264 | -0.03(-0.79%) |
Nov 20, 2014 | 3.300 | 3.324 | 3.288 | 3.308 | 3,722,570 | +0.01(+0.24%) |
Nov 19, 2014 | 3.312 | 3.320 | 3.296 | 3.300 | 2,974,393 | +0.00(+0.00%) |
Nov 18, 2014 | 3.308 | 3.328 | 3.296 | 3.300 | 2,383,533 | +0.01(+0.36%) |
Nov 17, 2014 | 3.272 | 3.296 | 3.264 | 3.288 | 3,487,073 | +0.02(+0.49%) |
Nov 14, 2014 | 3.296 | 3.308 | 3.260 | 3.272 | 3,459,022 | -0.01(-0.37%) |
Nov 13, 2014 | 3.308 | 3.316 | 3.276 | 3.284 | 2,767,215 | -0.02(-0.48%) |
Nov 12, 2014 | 3.300 | 3.308 | 3.280 | 3.300 | 2,311,612 | -0.01(-0.24%) |
Nov 11, 2014 | 3.312 | 3.328 | 3.296 | 3.308 | 1,853,728 | +0.01(+0.24%) |
Nov 10, 2014 | 3.328 | 3.332 | 3.276 | 3.300 | 3,824,513 | -0.02(-0.60%) |
Nov 07, 2014 | 3.288 | 3.344 | 3.260 | 3.320 | 4,549,157 | +0.06(+1.96%) |
Nov 06, 2014 | 3.284 | 3.316 | 3.232 | 3.256 | 4,627,240 | +0.00(+0.00%) |
Nov 05, 2014 | 3.272 | 3.286 | 3.256 | 3.256 | 2,930,946 | +0.01(+0.25%) |
Nov 04, 2014 | 3.280 | 3.304 | 3.216 | 3.248 | 2,968,194 | -0.03(-0.97%) |
Nov 03, 2014 | 3.296 | 3.312 | 3.272 | 3.280 | 3,442,124 | -0.02(-0.48%) |
Oct 31, 2014 | 3.296 | 3.304 | 3.252 | 3.296 | 4,396,165 | +0.04(+1.23%) |
Oct 30, 2014 | 3.256 | 3.276 | 3.236 | 3.256 | 3,253,886 | +0.00(+0.00%) |
Oct 29, 2014 | 3.240 | 3.252 | 3.236 | 3.256 | 3,543,179 | +0.02(+0.49%) |
Oct 28, 2014 | 3.236 | 3.240 | 3.220 | 3.240 | 3,194,193 | +0.02(+0.75%) |
Oct 27, 2014 | 3.200 | 3.212 | 3.212 | 3.216 | 4,559,526 | +0.00(+0.12%) |
Oct 24, 2014 | 3.193 | 3.232 | 3.189 | 3.212 | 3,848,532 | +0.02(+0.50%) |
Oct 23, 2014 | 3.220 | 3.221 | 3.197 | 3.197 | 4,306,084 | +0.00(+0.13%) |
Oct 22, 2014 | 3.200 | 3.228 | 3.181 | 3.193 | 4,258,670 | -0.01(-0.25%) |
Oct 21, 2014 | 3.208 | 3.220 | 3.165 | 3.200 | 7,130,612 | +0.02(+0.50%) |
Oct 20, 2014 | 3.189 | 3.193 | 3.149 | 3.185 | 4,902,936 | +0.01(+0.25%) |
Oct 17, 2014 | 3.200 | 3.236 | 3.169 | 3.177 | 10,015,348 | +0.02(+0.51%) |
Oct 16, 2014 | 3.097 | 3.204 | 3.053 | 3.161 | 10,124,174 | +0.03(+1.02%) |
Oct 15, 2014 | 3.181 | 3.181 | 3.037 | 3.129 | 11,837,163 | -0.06(-1.76%) |
Oct 14, 2014 | 3.177 | 3.212 | 3.161 | 3.185 | 8,821,367 | +0.01(+0.38%) |
Oct 13, 2014 | 3.212 | 3.228 | 3.141 | 3.173 | 8,279,308 | -0.02(-0.75%) |
Oct 10, 2014 | 3.268 | 3.296 | 3.208 | 3.197 | 5,278,470 | -0.07(-2.08%) |
Oct 09, 2014 | 3.304 | 3.324 | 3.256 | 3.264 | 3,623,602 | -0.04(-1.21%) |
Oct 08, 2014 | 3.312 | 3.320 | 3.272 | 3.304 | 4,127,912 | -0.02(-0.72%) |
Oct 07, 2014 | 3.332 | 3.372 | 3.308 | 3.328 | 5,176,201 | -0.01(-0.36%) |
Oct 06, 2014 | 3.336 | 3.368 | 3.316 | 3.340 | 7,140,833 | +0.03(+0.97%) |
Oct 03, 2014 | 3.288 | 3.308 | 3.256 | 3.308 | 5,022,303 | +0.04(+1.10%) |
Oct 02, 2014 | 3.272 | 3.300 | 3.216 | 3.272 | 4,234,982 | +0.01(+0.24%) |
Oct 01, 2014 | 3.276 | 3.292 | 3.238 | 3.264 | 4,022,652 | +0.00(+0.00%) |
Sep 30, 2014 | 3.304 | 3.316 | 3.248 | 3.264 | 5,618,754 | -0.03(-0.85%) |
Sep 29, 2014 | 3.312 | 3.316 | 3.284 | 3.292 | 3,917,848 | -0.04(-1.20%) |
Sep 26, 2014 | 3.308 | 3.336 | 3.296 | 3.332 | 2,197,117 | +0.03(+0.97%) |
Sep 25, 2014 | 3.352 | 3.356 | 3.284 | 3.300 | 3,923,376 | -0.05(-1.55%) |
Sep 24, 2014 | 3.312 | 3.356 | 3.312 | 3.352 | 4,443,271 | +0.04(+1.08%) |
Sep 23, 2014 | 3.336 | 3.352 | 3.300 | 3.316 | 4,927,788 | -0.03(-0.84%) |
Sep 22, 2014 | 3.388 | 3.432 | 3.336 | 3.344 | 5,946,725 | -0.07(-1.99%) |
Sep 19, 2014 | 3.428 | 3.440 | 3.380 | 3.412 | 6,653,211 | +0.00(+0.12%) |
Sep 18, 2014 | 3.436 | 3.448 | 3.404 | 3.408 | 3,304,473 | -0.00(-0.12%) |
Sep 17, 2014 | 3.428 | 3.432 | 3.404 | 3.412 | 4,568,661 | +0.00(+0.12%) |
Sep 16, 2014 | 3.404 | 3.416 | 3.385 | 3.408 | 4,954,380 | +0.00(+0.11%) |
Sep 15, 2014 | 3.447 | 3.451 | 3.400 | 3.404 | 4,563,380 | -0.04(-1.02%) |
Sep 12, 2014 | 3.451 | 3.451 | 3.436 | 3.440 | 3,947,504 | -0.01(-0.23%) |
Sep 11, 2014 | 3.436 | 3.451 | 3.428 | 3.447 | 2,990,397 | +0.02(+0.46%) |
Sep 10, 2014 | 3.451 | 3.463 | 3.420 | 3.432 | 5,267,735 | +0.01(+0.34%) |
Sep 09, 2014 | 3.436 | 3.443 | 3.420 | 3.420 | 2,960,367 | -0.02(-0.57%) |
Sep 08, 2014 | 3.432 | 3.443 | 3.432 | 3.440 | 2,473,411 | +0.01(+0.23%) |
Sep 05, 2014 | 3.436 | 3.447 | 3.404 | 3.432 | 4,199,345 | +0.00(+0.00%) |
Sep 04, 2014 | 3.443 | 3.447 | 3.428 | 3.432 | 4,114,042 | +0.00(+0.11%) |
Sep 03, 2014 | 3.440 | 3.447 | 3.428 | 3.428 | 2,464,050 | +0.00(+0.00%) |