Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.860 | 1.905 | 1.829 | 1.882 | 7,632,901 | +0.01(+0.60%) |
Apr 29, 2015 | 1.905 | 1.910 | 1.865 | 1.871 | 6,375,492 | -0.06(-2.91%) |
Apr 28, 2015 | 1.989 | 2.005 | 1.921 | 1.927 | 7,512,353 | -0.04(-1.99%) |
Apr 27, 2015 | 2.028 | 2.073 | 1.955 | 1.966 | 9,252,330 | -0.07(-3.31%) |
Apr 24, 2015 | 1.977 | 2.033 | 1.961 | 2.033 | 20,883,998 | +0.10(+4.91%) |
Apr 23, 2015 | 1.837 | 1.944 | 1.837 | 1.938 | 15,890,041 | +0.10(+5.49%) |
Apr 22, 2015 | 1.764 | 1.840 | 1.762 | 1.837 | 15,807,156 | +0.11(+6.49%) |
Apr 21, 2015 | 1.759 | 1.759 | 1.720 | 1.725 | 3,083,838 | -0.02(-0.96%) |
Apr 20, 2015 | 1.720 | 1.764 | 1.714 | 1.742 | 6,838,824 | +0.03(+1.97%) |
Apr 17, 2015 | 1.753 | 1.759 | 1.683 | 1.708 | 10,720,649 | -0.08(-4.39%) |
Apr 16, 2015 | 1.849 | 1.854 | 1.781 | 1.787 | 8,008,325 | -0.07(-3.92%) |
Apr 15, 2015 | 1.815 | 1.871 | 1.809 | 1.860 | 10,845,805 | +0.06(+3.11%) |
Apr 14, 2015 | 1.753 | 1.815 | 1.742 | 1.804 | 11,030,619 | +0.06(+3.54%) |
Apr 13, 2015 | 1.753 | 1.759 | 1.714 | 1.742 | 5,574,921 | -0.01(-0.64%) |
Apr 10, 2015 | 1.781 | 1.798 | 1.742 | 1.753 | 4,646,644 | -0.03(-1.57%) |
Apr 09, 2015 | 1.787 | 1.826 | 1.770 | 1.781 | 9,508,107 | +0.01(+0.63%) |
Apr 08, 2015 | 1.804 | 1.820 | 1.764 | 1.770 | 7,786,059 | -0.01(-0.32%) |
Apr 07, 2015 | 1.798 | 1.804 | 1.764 | 1.776 | 15,444,733 | -0.03(-1.55%) |
Apr 06, 2015 | 1.804 | 1.820 | 1.792 | 1.804 | 8,638,358 | +0.00(+0.00%) |
Apr 02, 2015 | 1.815 | 1.804 | 1.804 | 1.804 | 6,453,782 | -0.02(-0.92%) |
Apr 01, 2015 | 1.820 | 1.854 | 1.798 | 1.820 | 8,057,576 | +0.03(+1.56%) |
Mar 31, 2015 | 1.787 | 1.809 | 1.764 | 1.792 | 9,285,866 | +0.01(+0.31%) |
Mar 30, 2015 | 1.753 | 1.820 | 1.742 | 1.787 | 11,006,302 | +0.07(+4.25%) |
Mar 27, 2015 | 1.865 | 1.877 | 1.708 | 1.714 | 26,143,466 | -0.21(-11.05%) |
Mar 26, 2015 | 1.949 | 1.955 | 1.899 | 1.927 | 11,508,844 | -0.02(-1.15%) |
Mar 25, 2015 | 1.966 | 1.977 | 1.938 | 1.949 | 5,442,001 | -0.01(-0.29%) |
Mar 24, 2015 | 1.977 | 1.986 | 1.905 | 1.955 | 7,226,588 | -0.02(-1.13%) |
Mar 23, 2015 | 1.949 | 1.983 | 1.938 | 1.977 | 6,168,116 | +0.04(+2.02%) |
Mar 20, 2015 | 1.910 | 1.938 | 1.905 | 1.938 | 9,543,144 | +0.04(+2.06%) |
Mar 19, 2015 | 1.938 | 1.952 | 1.899 | 1.899 | 10,026,311 | -0.07(-3.69%) |
Mar 18, 2015 | 1.899 | 1.994 | 1.882 | 1.972 | 14,040,238 | +0.05(+2.62%) |
Mar 17, 2015 | 1.849 | 1.927 | 1.837 | 1.921 | 9,516,139 | +0.07(+3.60%) |
Mar 16, 2015 | 1.882 | 1.888 | 1.821 | 1.855 | 19,474,634 | +0.00(+0.00%) |
Mar 13, 2015 | 1.877 | 1.910 | 1.832 | 1.855 | 24,960,350 | -0.06(-2.92%) |
Mar 12, 2015 | 1.966 | 1.983 | 1.899 | 1.910 | 8,324,546 | -0.02(-1.15%) |
Mar 11, 2015 | 1.949 | 1.966 | 1.921 | 1.933 | 8,532,094 | -0.04(-1.98%) |
Mar 10, 2015 | 1.977 | 2.011 | 1.949 | 1.972 | 27,008,728 | +0.02(+1.14%) |
Mar 09, 2015 | 1.949 | 1.988 | 1.921 | 1.949 | 9,625,323 | +0.00(+0.00%) |
Mar 06, 2015 | 1.905 | 1.960 | 1.894 | 1.949 | 11,152,877 | -0.02(-0.85%) |
Mar 05, 2015 | 1.983 | 1.994 | 1.955 | 1.966 | 7,658,418 | +0.02(+0.86%) |
Mar 04, 2015 | 1.949 | 1.988 | 1.927 | 1.949 | 11,611,580 | +0.03(+1.74%) |
Mar 03, 2015 | 1.882 | 1.921 | 1.882 | 1.916 | 9,322,437 | +0.03(+1.48%) |
Mar 02, 2015 | 1.988 | 1.988 | 1.877 | 1.888 | 7,421,963 | -0.10(-5.04%) |
Feb 27, 2015 | 1.966 | 2.011 | 1.963 | 1.988 | 5,828,540 | +0.03(+1.71%) |
Feb 26, 2015 | 1.944 | 1.988 | 1.905 | 1.955 | 7,053,131 | -0.02(-1.13%) |
Feb 25, 2015 | 1.988 | 1.999 | 1.955 | 1.977 | 5,879,548 | -0.02(-0.84%) |
Feb 24, 2015 | 1.960 | 2.005 | 1.927 | 1.994 | 6,231,593 | +0.06(+2.87%) |
Feb 23, 2015 | 1.977 | 1.983 | 1.933 | 1.938 | 15,193,316 | -0.06(-2.79%) |
Feb 20, 2015 | 1.977 | 2.005 | 1.955 | 1.994 | 9,053,797 | -0.01(-0.28%) |
Feb 19, 2015 | 1.988 | 2.005 | 1.927 | 1.999 | 9,543,854 | -0.03(-1.37%) |
Feb 18, 2015 | 2.144 | 2.228 | 2.011 | 2.027 | 7,385,870 | +0.02(+0.83%) |
Feb 17, 2015 | 1.994 | 2.044 | 1.977 | 2.011 | 4,544,019 | +0.01(+0.56%) |
Feb 13, 2015 | 1.983 | 1.999 | 1.999 | 1.999 | 9,334,623 | +0.05(+2.57%) |
Feb 12, 2015 | 1.983 | 2.005 | 1.916 | 1.949 | 10,325,004 | -0.02(-0.85%) |
Feb 11, 2015 | 1.933 | 1.977 | 1.916 | 1.966 | 10,292,592 | +0.04(+2.02%) |
Feb 10, 2015 | 2.005 | 2.013 | 1.921 | 1.927 | 11,767,358 | -0.15(-7.24%) |
Feb 09, 2015 | 2.038 | 2.114 | 2.022 | 2.077 | 14,500,767 | +0.11(+5.67%) |
Feb 06, 2015 | 1.910 | 1.983 | 1.910 | 1.966 | 11,883,284 | +0.00(+0.00%) |
Feb 05, 2015 | 1.949 | 1.999 | 1.949 | 1.966 | 9,578,338 | +0.02(+0.86%) |
Feb 04, 2015 | 1.949 | 1.977 | 1.944 | 1.949 | 9,260,183 | -0.07(-3.31%) |
Feb 03, 2015 | 2.033 | 2.050 | 2.002 | 2.016 | 8,893,420 | +0.05(+2.55%) |
Feb 02, 2015 | 1.899 | 1.994 | 1.896 | 1.966 | 11,418,176 | +0.04(+2.32%) |
Jan 30, 2015 | 1.838 | 1.949 | 1.821 | 1.921 | 13,022,491 | +0.01(+0.58%) |
Jan 29, 2015 | 1.955 | 1.977 | 1.888 | 1.910 | 12,692,823 | +0.01(+0.59%) |
Jan 28, 2015 | 1.882 | 1.938 | 1.877 | 1.899 | 10,687,133 | -0.02(-1.16%) |
Jan 27, 2015 | 1.860 | 1.938 | 1.855 | 1.921 | 11,905,248 | -0.01(-0.58%) |
Jan 26, 2015 | 1.910 | 1.955 | 1.891 | 1.933 | 9,301,031 | +0.01(+0.29%) |
Jan 23, 2015 | 1.955 | 1.960 | 1.921 | 1.927 | 9,300,941 | -0.08(-3.89%) |
Jan 22, 2015 | 2.005 | 2.038 | 1.955 | 2.005 | 17,999,154 | +0.02(+1.12%) |
Jan 21, 2015 | 1.944 | 1.994 | 1.927 | 1.983 | 10,916,275 | +0.00(+0.00%) |
Jan 20, 2015 | 1.960 | 1.994 | 1.924 | 1.983 | 10,133,819 | -0.03(-1.66%) |
Jan 16, 2015 | 1.955 | 2.050 | 1.947 | 2.016 | 11,568,610 | +0.11(+5.54%) |
Jan 15, 2015 | 1.933 | 1.955 | 1.894 | 1.910 | 16,455,200 | -0.01(-0.29%) |
Jan 14, 2015 | 1.849 | 1.921 | 1.838 | 1.916 | 32,086,424 | -0.04(-2.27%) |
Jan 13, 2015 | 2.022 | 2.038 | 1.933 | 1.960 | 13,195,954 | -0.02(-0.85%) |
Jan 12, 2015 | 1.972 | 2.016 | 1.955 | 1.977 | 15,592,353 | -0.10(-4.83%) |
Jan 09, 2015 | 2.083 | 2.114 | 2.050 | 2.077 | 10,771,141 | -0.05(-2.36%) |
Jan 08, 2015 | 2.089 | 2.180 | 2.089 | 2.128 | 12,942,437 | -0.01(-0.26%) |
Jan 07, 2015 | 2.155 | 2.167 | 2.100 | 2.133 | 21,117,614 | +0.16(+8.19%) |
Jan 06, 2015 | 1.955 | 2.011 | 1.930 | 1.972 | 17,601,806 | +0.17(+9.60%) |
Jan 05, 2015 | 1.805 | 1.832 | 1.768 | 1.799 | 14,016,472 | -0.11(-5.56%) |
Jan 02, 2015 | 1.949 | 1.949 | 1.866 | 1.905 | 9,424,590 | -0.07(-3.66%) |
Dec 31, 2014 | 1.988 | 1.977 | 1.977 | 1.977 | 6,191,780 | -0.02(-1.11%) |
Dec 30, 2014 | 2.033 | 2.050 | 1.977 | 1.999 | 8,015,641 | +0.03(+1.41%) |
Dec 29, 2014 | 1.966 | 2.005 | 1.960 | 1.972 | 4,547,016 | +0.01(+0.28%) |
Dec 26, 2014 | 1.994 | 2.022 | 1.944 | 1.966 | 4,154,766 | -0.02(-0.84%) |
Dec 24, 2014 | 2.027 | 1.983 | 1.983 | 1.983 | 3,196,527 | -0.04(-2.20%) |
Dec 23, 2014 | 1.972 | 2.033 | 1.955 | 2.027 | 6,367,629 | +0.04(+2.25%) |
Dec 22, 2014 | 1.972 | 1.988 | 1.949 | 1.983 | 8,625,249 | -0.01(-0.56%) |
Dec 19, 2014 | 1.927 | 2.036 | 1.919 | 1.994 | 11,421,984 | +0.08(+4.07%) |
Dec 18, 2014 | 1.955 | 1.986 | 1.910 | 1.916 | 11,949,326 | +0.05(+2.69%) |
Dec 17, 2014 | 1.799 | 1.921 | 1.779 | 1.866 | 14,906,442 | +0.10(+5.68%) |
Dec 16, 2014 | 1.710 | 1.799 | 1.676 | 1.766 | 16,736,731 | +0.10(+6.02%) |
Dec 15, 2014 | 1.754 | 1.754 | 1.665 | 1.665 | 13,556,257 | -0.08(-4.47%) |
Dec 12, 2014 | 1.871 | 1.877 | 1.727 | 1.743 | 27,354,772 | -0.13(-6.85%) |
Dec 11, 2014 | 1.916 | 1.930 | 1.866 | 1.871 | 12,321,549 | -0.08(-4.27%) |
Dec 10, 2014 | 2.022 | 2.027 | 1.949 | 1.955 | 12,075,948 | -0.06(-2.77%) |
Dec 09, 2014 | 2.030 | 2.044 | 1.983 | 2.011 | 18,509,738 | -0.09(-4.50%) |
Dec 08, 2014 | 2.183 | 2.189 | 2.089 | 2.105 | 7,838,323 | -0.08(-3.82%) |
Dec 05, 2014 | 2.178 | 2.211 | 2.144 | 2.189 | 10,341,611 | +0.01(+0.51%) |
Dec 04, 2014 | 2.183 | 2.206 | 2.161 | 2.178 | 5,034,413 | -0.05(-2.25%) |
Dec 03, 2014 | 2.228 | 2.256 | 2.211 | 2.228 | 6,400,381 | +0.02(+1.01%) |
Dec 02, 2014 | 2.244 | 2.256 | 2.200 | 2.206 | 8,461,635 | -0.03(-1.49%) |
Dec 01, 2014 | 2.300 | 2.300 | 2.228 | 2.239 | 9,917,532 | -0.08(-3.60%) |
Nov 28, 2014 | 2.373 | 2.378 | 2.322 | 2.322 | 6,012,776 | -0.04(-1.65%) |
Nov 26, 2014 | 2.412 | 2.361 | 2.361 | 2.361 | 5,765,349 | -0.06(-2.30%) |
Nov 25, 2014 | 2.428 | 2.434 | 2.395 | 2.417 | 5,405,157 | +0.02(+0.70%) |
Nov 24, 2014 | 2.400 | 2.462 | 2.367 | 2.400 | 8,217,719 | -0.01(-0.46%) |
Nov 21, 2014 | 2.356 | 2.412 | 2.342 | 2.412 | 20,721,440 | +0.13(+5.87%) |
Nov 20, 2014 | 2.278 | 2.306 | 2.261 | 2.278 | 7,362,067 | +0.01(+0.25%) |
Nov 19, 2014 | 2.283 | 2.283 | 2.239 | 2.272 | 12,994,323 | +0.03(+1.24%) |
Nov 18, 2014 | 2.261 | 2.272 | 2.228 | 2.244 | 14,902,723 | -0.03(-1.33%) |
Nov 17, 2014 | 2.363 | 2.363 | 2.269 | 2.275 | 11,471,171 | -0.05(-2.15%) |
Nov 14, 2014 | 2.297 | 2.369 | 2.291 | 2.325 | 16,242,614 | -0.02(-0.95%) |
Nov 13, 2014 | 2.424 | 2.447 | 2.325 | 2.347 | 15,342,025 | -0.07(-2.98%) |
Nov 12, 2014 | 2.474 | 2.497 | 2.408 | 2.419 | 5,282,860 | -0.01(-0.46%) |
Nov 11, 2014 | 2.397 | 2.436 | 2.391 | 2.430 | 7,322,684 | -0.05(-2.01%) |
Nov 10, 2014 | 2.535 | 2.558 | 2.463 | 2.480 | 6,949,880 | -0.03(-1.32%) |
Nov 07, 2014 | 2.469 | 2.535 | 2.469 | 2.513 | 7,515,268 | +0.06(+2.49%) |
Nov 06, 2014 | 2.452 | 2.485 | 2.441 | 2.452 | 11,413,643 | -0.05(-2.00%) |
Nov 05, 2014 | 2.530 | 2.563 | 2.497 | 2.502 | 9,486,756 | -0.01(-0.44%) |
Nov 04, 2014 | 2.488 | 2.563 | 2.441 | 2.513 | 8,322,858 | +0.05(+2.03%) |
Nov 03, 2014 | 2.497 | 2.508 | 2.430 | 2.463 | 9,394,112 | -0.05(-1.99%) |
Oct 31, 2014 | 2.452 | 2.522 | 2.441 | 2.513 | 13,535,515 | +0.03(+1.12%) |
Oct 30, 2014 | 2.469 | 2.513 | 2.452 | 2.485 | 11,050,101 | -0.01(-0.44%) |
Oct 29, 2014 | 2.452 | 2.560 | 2.447 | 2.497 | 18,950,910 | -0.02(-0.88%) |
Oct 28, 2014 | 2.491 | 2.535 | 2.469 | 2.519 | 23,729,668 | +0.04(+1.57%) |
Oct 27, 2014 | 2.480 | 2.552 | 2.613 | 2.480 | 19,071,378 | -0.13(-5.10%) |
Oct 24, 2014 | 2.558 | 2.663 | 2.552 | 2.613 | 15,678,708 | +0.07(+2.61%) |
Oct 23, 2014 | 2.458 | 2.613 | 2.447 | 2.546 | 34,759,448 | +0.09(+3.85%) |
Oct 22, 2014 | 2.447 | 2.485 | 2.430 | 2.452 | 9,205,085 | -0.02(-0.67%) |
Oct 21, 2014 | 2.397 | 2.474 | 2.386 | 2.469 | 14,671,776 | -0.03(-1.11%) |
Oct 20, 2014 | 2.513 | 2.535 | 2.480 | 2.497 | 8,255,847 | -0.06(-2.17%) |
Oct 17, 2014 | 2.563 | 2.574 | 2.524 | 2.552 | 12,018,762 | +0.05(+2.00%) |
Oct 16, 2014 | 2.485 | 2.530 | 2.474 | 2.502 | 14,019,684 | -0.08(-3.22%) |
Oct 15, 2014 | 2.608 | 2.630 | 2.538 | 2.585 | 14,657,473 | -0.08(-2.92%) |
Oct 14, 2014 | 2.619 | 2.696 | 2.596 | 2.663 | 12,687,766 | +0.04(+1.69%) |
Oct 13, 2014 | 2.574 | 2.652 | 2.563 | 2.619 | 15,585,030 | +0.09(+3.51%) |
Oct 10, 2014 | 2.580 | 2.635 | 2.524 | 2.530 | 15,492,985 | -0.13(-5.00%) |
Oct 09, 2014 | 2.746 | 2.752 | 2.652 | 2.663 | 15,876,988 | -0.05(-1.84%) |
Oct 08, 2014 | 2.757 | 2.767 | 2.696 | 2.713 | 17,904,338 | -0.02(-0.81%) |
Oct 07, 2014 | 2.774 | 2.802 | 2.718 | 2.735 | 11,078,634 | +0.00(+0.00%) |
Oct 06, 2014 | 2.879 | 2.879 | 2.735 | 2.735 | 15,562,526 | +0.03(+1.23%) |
Oct 03, 2014 | 2.685 | 2.721 | 2.636 | 2.702 | 9,753,110 | +0.02(+0.83%) |
Oct 02, 2014 | 2.635 | 2.696 | 2.602 | 2.680 | 9,968,908 | +0.06(+2.11%) |
Oct 01, 2014 | 2.652 | 2.707 | 2.602 | 2.624 | 9,661,764 | -0.04(-1.46%) |
Sep 30, 2014 | 2.685 | 2.696 | 2.613 | 2.663 | 13,512,551 | -0.03(-1.23%) |
Sep 29, 2014 | 2.685 | 2.763 | 2.669 | 2.696 | 14,480,028 | -0.08(-2.99%) |
Sep 26, 2014 | 2.802 | 2.807 | 2.780 | 2.780 | 9,276,809 | -0.05(-1.76%) |
Sep 25, 2014 | 2.835 | 2.851 | 2.802 | 2.829 | 11,951,822 | -0.03(-0.97%) |
Sep 24, 2014 | 2.835 | 2.879 | 2.818 | 2.857 | 10,677,066 | +0.03(+0.98%) |
Sep 23, 2014 | 2.852 | 2.896 | 2.824 | 2.829 | 5,944,611 | -0.03(-1.16%) |
Sep 22, 2014 | 2.902 | 2.918 | 2.829 | 2.863 | 8,006,739 | -0.11(-3.55%) |
Sep 19, 2014 | 2.979 | 2.996 | 2.946 | 2.968 | 11,391,137 | +0.01(+0.19%) |
Sep 18, 2014 | 2.932 | 3.018 | 2.924 | 2.963 | 13,302,999 | +0.00(+0.00%) |
Sep 17, 2014 | 2.974 | 2.999 | 2.940 | 2.963 | 15,561,203 | +0.01(+0.19%) |
Sep 16, 2014 | 2.951 | 2.996 | 2.946 | 2.957 | 13,457,998 | +0.01(+0.38%) |
Sep 15, 2014 | 2.974 | 3.001 | 2.924 | 2.946 | 6,832,901 | -0.01(-0.19%) |
Sep 12, 2014 | 2.929 | 2.979 | 2.924 | 2.951 | 12,103,716 | -0.03(-1.12%) |
Sep 11, 2014 | 3.013 | 3.018 | 2.963 | 2.985 | 15,812,535 | -0.03(-1.10%) |
Sep 10, 2014 | 3.068 | 3.074 | 2.990 | 3.018 | 20,139,606 | -0.11(-3.37%) |
Sep 09, 2014 | 3.151 | 3.173 | 3.101 | 3.123 | 13,018,616 | -0.10(-3.10%) |
Sep 08, 2014 | 3.323 | 3.351 | 3.207 | 3.223 | 14,094,404 | -0.12(-3.49%) |
Sep 05, 2014 | 3.351 | 3.362 | 3.284 | 3.340 | 8,643,211 | -0.02(-0.50%) |
Sep 04, 2014 | 3.356 | 3.412 | 3.356 | 3.356 | 10,179,140 | +0.04(+1.17%) |
Sep 03, 2014 | 3.262 | 3.368 | 3.262 | 3.318 | 15,992,325 | +0.08(+2.40%) |
Sep 02, 2014 | 3.162 | 3.257 | 3.162 | 3.240 | 11,826,347 | +0.03(+0.86%) |
Aug 29, 2014 | 3.207 | 3.212 | 3.212 | 3.212 | 6,971,444 | +0.01(+0.35%) |
Aug 28, 2014 | 3.295 | 3.301 | 3.179 | 3.201 | 14,715,981 | -0.14(-4.15%) |
Aug 27, 2014 | 3.307 | 3.354 | 3.295 | 3.340 | 9,408,584 | +0.05(+1.52%) |
Aug 26, 2014 | 3.218 | 3.312 | 3.207 | 3.290 | 12,188,898 | +0.10(+3.13%) |
Aug 25, 2014 | 3.173 | 3.207 | 3.146 | 3.190 | 11,407,652 | +0.04(+1.41%) |
Aug 22, 2014 | 3.135 | 3.162 | 3.123 | 3.146 | 6,561,236 | +0.01(+0.18%) |
Aug 21, 2014 | 3.157 | 3.168 | 3.132 | 3.140 | 8,553,527 | +0.00(+0.00%) |
Aug 20, 2014 | 3.140 | 3.140 | 3.123 | 3.140 | 4,458,298 | +0.01(+0.18%) |
Aug 19, 2014 | 3.090 | 3.168 | 3.090 | 3.135 | 17,778,676 | +0.04(+1.44%) |
Aug 18, 2014 | 3.096 | 3.107 | 3.057 | 3.090 | 6,530,492 | +0.01(+0.36%) |
Aug 15, 2014 | 3.112 | 3.112 | 3.040 | 3.079 | 9,426,144 | -0.01(-0.18%) |
Aug 14, 2014 | 3.101 | 3.112 | 3.068 | 3.085 | 20,878,202 | -0.02(-0.54%) |
Aug 13, 2014 | 3.190 | 3.196 | 3.051 | 3.101 | 15,237,754 | -0.08(-2.61%) |
Aug 12, 2014 | 3.207 | 3.229 | 3.184 | 3.184 | 5,791,158 | -0.04(-1.18%) |
Aug 11, 2014 | 3.261 | 3.267 | 3.214 | 3.223 | 6,782,546 | -0.02(-0.68%) |
Aug 08, 2014 | 3.200 | 3.247 | 3.190 | 3.245 | 5,359,780 | +0.03(+1.03%) |
Aug 07, 2014 | 3.250 | 3.272 | 3.184 | 3.211 | 11,276,570 | -0.03(-0.85%) |
Aug 06, 2014 | 3.211 | 3.267 | 3.211 | 3.239 | 7,795,805 | +0.03(+1.03%) |
Aug 05, 2014 | 3.228 | 3.270 | 3.195 | 3.206 | 8,084,046 | -0.06(-1.70%) |
Aug 04, 2014 | 3.239 | 3.281 | 3.206 | 3.261 | 9,738,994 | +0.03(+1.03%) |
Aug 01, 2014 | 3.239 | 3.294 | 3.211 | 3.228 | 10,709,078 | -0.02(-0.68%) |
Jul 31, 2014 | 3.234 | 3.294 | 3.223 | 3.250 | 10,892,749 | -0.06(-1.84%) |
Jul 30, 2014 | 3.339 | 3.369 | 3.289 | 3.311 | 18,358,056 | -0.11(-3.23%) |
Jul 29, 2014 | 3.422 | 3.433 | 3.383 | 3.422 | 7,133,745 | +0.01(+0.16%) |
Jul 28, 2014 | 3.422 | 3.466 | 3.394 | 3.416 | 4,793,664 | +0.02(+0.65%) |
Jul 25, 2014 | 3.405 | 3.444 | 3.383 | 3.394 | 5,702,810 | -0.01(-0.16%) |
Jul 24, 2014 | 3.333 | 3.444 | 3.322 | 3.399 | 11,762,126 | +0.11(+3.19%) |
Jul 23, 2014 | 3.289 | 3.317 | 3.267 | 3.294 | 8,183,475 | -0.01(-0.17%) |
Jul 22, 2014 | 3.314 | 3.344 | 3.300 | 3.300 | 9,905,241 | -0.02(-0.67%) |
Jul 21, 2014 | 3.322 | 3.333 | 3.278 | 3.322 | 12,210,829 | -0.02(-0.50%) |
Jul 18, 2014 | 3.422 | 3.444 | 3.322 | 3.339 | 18,830,670 | -0.03(-0.82%) |
Jul 17, 2014 | 3.466 | 3.477 | 3.344 | 3.366 | 23,758,570 | -0.15(-4.25%) |
Jul 16, 2014 | 3.576 | 3.598 | 3.460 | 3.516 | 10,704,537 | -0.01(-0.16%) |
Jul 15, 2014 | 3.493 | 3.543 | 3.471 | 3.521 | 12,985,469 | +0.04(+1.27%) |
Jul 14, 2014 | 3.466 | 3.516 | 3.446 | 3.477 | 8,377,613 | +0.03(+0.80%) |
Jul 11, 2014 | 3.388 | 3.455 | 3.383 | 3.449 | 9,630,204 | +0.01(+0.32%) |
Jul 10, 2014 | 3.433 | 3.455 | 3.399 | 3.438 | 11,724,121 | -0.04(-1.11%) |
Jul 09, 2014 | 3.449 | 3.499 | 3.444 | 3.477 | 6,794,783 | +0.03(+0.96%) |
Jul 08, 2014 | 3.466 | 3.471 | 3.427 | 3.444 | 7,833,360 | -0.02(-0.64%) |
Jul 07, 2014 | 3.399 | 3.491 | 3.372 | 3.466 | 10,278,067 | +0.10(+2.96%) |
Jul 03, 2014 | 3.311 | 3.366 | 3.366 | 3.366 | 10,568,201 | +0.06(+1.67%) |
Jul 02, 2014 | 3.245 | 3.317 | 3.211 | 3.311 | 15,715,310 | +0.06(+1.70%) |
Jul 01, 2014 | 3.278 | 3.314 | 3.239 | 3.256 | 13,112,808 | +0.00(+0.00%) |
Jun 30, 2014 | 3.267 | 3.267 | 3.206 | 3.256 | 12,964,365 | -0.03(-0.84%) |
Jun 27, 2014 | 3.339 | 3.344 | 3.261 | 3.283 | 12,915,743 | -0.11(-3.10%) |
Jun 26, 2014 | 3.410 | 3.422 | 3.350 | 3.388 | 9,116,718 | -0.06(-1.61%) |
Jun 25, 2014 | 3.471 | 3.482 | 3.424 | 3.444 | 5,331,932 | -0.03(-0.80%) |
Jun 24, 2014 | 3.444 | 3.516 | 3.444 | 3.471 | 10,157,261 | +0.01(+0.16%) |
Jun 23, 2014 | 3.433 | 3.471 | 3.422 | 3.466 | 7,520,786 | +0.06(+1.79%) |
Jun 20, 2014 | 3.410 | 3.427 | 3.388 | 3.405 | 6,817,991 | -0.02(-0.48%) |
Jun 19, 2014 | 3.444 | 3.477 | 3.399 | 3.422 | 4,988,807 | +0.00(+0.00%) |
Jun 18, 2014 | 3.344 | 3.449 | 3.328 | 3.422 | 9,661,394 | +0.09(+2.82%) |
Jun 17, 2014 | 3.305 | 3.352 | 3.300 | 3.328 | 5,239,972 | -0.01(-0.33%) |
Jun 16, 2014 | 3.366 | 3.366 | 3.322 | 3.339 | 6,086,228 | -0.03(-0.98%) |
Jun 13, 2014 | 3.397 | 3.399 | 3.347 | 3.372 | 4,833,600 | -0.01(-0.33%) |
Jun 12, 2014 | 3.410 | 3.433 | 3.383 | 3.383 | 4,230,180 | -0.03(-0.97%) |
Jun 11, 2014 | 3.444 | 3.444 | 3.388 | 3.416 | 8,238,869 | -0.02(-0.48%) |
Jun 10, 2014 | 3.422 | 3.446 | 3.399 | 3.433 | 6,767,268 | +0.04(+1.31%) |
Jun 06, 2014 | 3.377 | 3.410 | 3.361 | 3.388 | 5,151,846 | +0.08(+2.51%) |
Jun 05, 2014 | 3.339 | 3.355 | 3.294 | 3.305 | 6,752,638 | -0.01(-0.33%) |
Jun 04, 2014 | 3.355 | 3.366 | 3.305 | 3.317 | 5,594,205 | -0.03(-0.99%) |
Jun 03, 2014 | 3.261 | 3.361 | 3.261 | 3.350 | 13,678,895 | +0.08(+2.36%) |
Jun 02, 2014 | 3.264 | 3.289 | 3.228 | 3.272 | 9,300,599 | -0.01(-0.34%) |
May 30, 2014 | 3.339 | 3.354 | 3.275 | 3.283 | 14,073,355 | -0.12(-3.57%) |
May 29, 2014 | 3.433 | 3.444 | 3.372 | 3.405 | 7,737,447 | -0.02(-0.65%) |
May 28, 2014 | 3.405 | 3.433 | 3.372 | 3.427 | 9,329,473 | +0.02(+0.65%) |
May 27, 2014 | 3.377 | 3.457 | 3.361 | 3.405 | 11,482,444 | +0.04(+1.15%) |
May 23, 2014 | 3.422 | 3.366 | 3.366 | 3.366 | 10,626,274 | -0.03(-0.81%) |
May 22, 2014 | 3.422 | 3.422 | 3.350 | 3.394 | 5,538,337 | -0.01(-0.24%) |
May 21, 2014 | 3.396 | 3.413 | 3.358 | 3.402 | 7,775,586 | -0.01(-0.32%) |
May 20, 2014 | 3.490 | 3.501 | 3.372 | 3.413 | 10,394,559 | -0.08(-2.21%) |
May 19, 2014 | 3.518 | 3.518 | 3.457 | 3.490 | 6,274,513 | -0.06(-1.71%) |
May 16, 2014 | 3.595 | 3.595 | 3.529 | 3.551 | 6,675,678 | -0.01(-0.31%) |
May 15, 2014 | 3.529 | 3.573 | 3.496 | 3.562 | 7,417,377 | +0.01(+0.15%) |
May 14, 2014 | 3.595 | 3.600 | 3.540 | 3.556 | 8,178,095 | -0.04(-1.07%) |
May 13, 2014 | 3.617 | 3.633 | 3.592 | 3.595 | 5,733,450 | -0.03(-0.91%) |
May 12, 2014 | 3.622 | 3.661 | 3.611 | 3.628 | 9,842,909 | +0.05(+1.38%) |
May 09, 2014 | 3.556 | 3.644 | 3.507 | 3.578 | 15,128,236 | +0.01(+0.31%) |
May 08, 2014 | 3.589 | 3.606 | 3.529 | 3.567 | 7,874,830 | +0.00(+0.00%) |
May 07, 2014 | 3.512 | 3.606 | 3.485 | 3.567 | 12,595,625 | +0.10(+3.02%) |
May 06, 2014 | 3.424 | 3.523 | 3.424 | 3.463 | 6,988,416 | +0.04(+1.13%) |
May 05, 2014 | 3.468 | 3.485 | 3.407 | 3.424 | 11,026,220 | -0.05(-1.43%) |
May 02, 2014 | 3.336 | 3.479 | 3.336 | 3.474 | 10,916,230 | +0.16(+4.82%) |