Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 1.592 | 1.604 | 1.510 | 1.522 | 6,295,836 | -0.08(-4.74%) |
Jun 29, 2015 | 1.528 | 1.598 | 1.516 | 1.598 | 19,691,682 | +0.04(+2.43%) |
Jun 26, 2015 | 1.535 | 1.560 | 1.528 | 1.560 | 2,911,764 | +0.03(+2.07%) |
Jun 25, 2015 | 1.535 | 1.560 | 1.522 | 1.528 | 9,312,299 | -0.03(-1.63%) |
Jun 24, 2015 | 1.617 | 1.617 | 1.541 | 1.554 | 9,359,317 | -0.08(-4.65%) |
Jun 23, 2015 | 1.642 | 1.648 | 1.617 | 1.630 | 3,267,214 | -0.02(-1.15%) |
Jun 22, 2015 | 1.686 | 1.693 | 1.642 | 1.648 | 3,141,010 | -0.01(-0.76%) |
Jun 19, 2015 | 1.648 | 1.680 | 1.642 | 1.661 | 3,440,413 | -0.01(-0.38%) |
Jun 18, 2015 | 1.661 | 1.686 | 1.636 | 1.667 | 7,293,356 | +0.01(+0.38%) |
Jun 17, 2015 | 1.667 | 1.674 | 1.636 | 1.661 | 6,683,326 | -0.02(-1.13%) |
Jun 16, 2015 | 1.712 | 1.712 | 1.680 | 1.680 | 3,802,936 | -0.03(-1.85%) |
Jun 15, 2015 | 1.718 | 1.743 | 1.705 | 1.712 | 5,087,709 | -0.04(-2.17%) |
Jun 12, 2015 | 1.756 | 1.756 | 1.737 | 1.750 | 6,990,027 | -0.03(-1.42%) |
Jun 11, 2015 | 1.705 | 1.775 | 1.699 | 1.775 | 10,808,614 | +0.06(+3.31%) |
Jun 10, 2015 | 1.800 | 1.825 | 1.697 | 1.718 | 11,361,366 | -0.03(-1.81%) |
Jun 09, 2015 | 1.762 | 1.794 | 1.743 | 1.750 | 6,100,879 | +0.00(+0.00%) |
Jun 08, 2015 | 1.750 | 1.756 | 1.724 | 1.750 | 4,350,150 | -0.01(-0.36%) |
Jun 05, 2015 | 1.762 | 1.781 | 1.737 | 1.756 | 4,934,248 | -0.01(-0.71%) |
Jun 04, 2015 | 1.800 | 1.813 | 1.756 | 1.768 | 2,563,916 | -0.03(-1.75%) |
Jun 03, 2015 | 1.813 | 1.857 | 1.787 | 1.800 | 6,355,360 | -0.03(-1.38%) |
Jun 02, 2015 | 1.800 | 1.844 | 1.799 | 1.825 | 7,041,801 | +0.05(+2.85%) |
Jun 01, 2015 | 1.743 | 1.781 | 1.724 | 1.775 | 13,425,395 | +0.03(+1.44%) |
May 29, 2015 | 1.768 | 1.794 | 1.746 | 1.750 | 6,638,940 | -0.03(-1.42%) |
May 28, 2015 | 1.794 | 1.800 | 1.750 | 1.775 | 14,299,334 | -0.05(-2.77%) |
May 27, 2015 | 1.781 | 1.851 | 1.756 | 1.825 | 11,844,521 | +0.01(+0.70%) |
May 26, 2015 | 1.863 | 1.863 | 1.794 | 1.813 | 24,496,326 | -0.08(-4.01%) |
May 22, 2015 | 1.958 | 1.888 | 1.888 | 1.888 | 10,072,643 | -0.07(-3.55%) |
May 21, 2015 | 1.945 | 1.971 | 1.920 | 1.958 | 6,107,959 | -0.03(-1.31%) |
May 20, 2015 | 1.965 | 1.996 | 1.927 | 1.984 | 7,320,907 | +0.03(+1.28%) |
May 19, 2015 | 2.009 | 2.021 | 1.940 | 1.959 | 5,951,574 | -0.06(-3.11%) |
May 18, 2015 | 2.084 | 2.084 | 2.021 | 2.021 | 13,176,401 | -0.07(-3.30%) |
May 15, 2015 | 2.097 | 2.116 | 2.065 | 2.091 | 3,393,852 | -0.01(-0.60%) |
May 14, 2015 | 2.059 | 2.109 | 2.040 | 2.103 | 5,447,201 | +0.05(+2.45%) |
May 13, 2015 | 2.103 | 2.103 | 2.034 | 2.053 | 8,603,834 | -0.06(-2.68%) |
May 12, 2015 | 2.153 | 2.178 | 2.097 | 2.109 | 5,013,400 | -0.04(-1.75%) |
May 11, 2015 | 2.197 | 2.226 | 2.147 | 2.147 | 7,500,044 | -0.04(-1.72%) |
May 08, 2015 | 2.134 | 2.216 | 2.103 | 2.185 | 12,922,355 | +0.11(+5.45%) |
May 07, 2015 | 2.097 | 2.097 | 2.047 | 2.072 | 4,743,713 | -0.04(-2.08%) |
May 06, 2015 | 2.210 | 2.210 | 2.116 | 2.116 | 7,986,775 | -0.09(-4.26%) |
May 05, 2015 | 2.141 | 2.235 | 2.128 | 2.210 | 12,441,647 | +0.08(+3.53%) |
May 04, 2015 | 2.097 | 2.147 | 2.078 | 2.134 | 6,741,236 | +0.01(+0.59%) |
May 01, 2015 | 2.122 | 2.134 | 2.072 | 2.122 | 3,796,295 | +0.01(+0.60%) |
Apr 30, 2015 | 2.084 | 2.134 | 2.050 | 2.109 | 6,810,508 | +0.01(+0.60%) |
Apr 29, 2015 | 2.134 | 2.141 | 2.091 | 2.097 | 5,688,576 | -0.06(-2.91%) |
Apr 28, 2015 | 2.229 | 2.248 | 2.153 | 2.160 | 6,702,948 | -0.04(-1.99%) |
Apr 27, 2015 | 2.273 | 2.323 | 2.191 | 2.204 | 8,255,455 | -0.08(-3.31%) |
Apr 24, 2015 | 2.216 | 2.279 | 2.197 | 2.279 | 18,633,890 | +0.11(+4.91%) |
Apr 23, 2015 | 2.059 | 2.178 | 2.059 | 2.172 | 14,177,997 | +0.11(+5.49%) |
Apr 22, 2015 | 1.978 | 2.062 | 1.974 | 2.059 | 14,104,043 | +0.13(+6.49%) |
Apr 21, 2015 | 1.971 | 1.971 | 1.927 | 1.934 | 2,751,576 | -0.02(-0.96%) |
Apr 20, 2015 | 1.927 | 1.978 | 1.921 | 1.952 | 6,101,987 | +0.04(+1.97%) |
Apr 17, 2015 | 1.965 | 1.971 | 1.887 | 1.915 | 9,565,572 | -0.09(-4.39%) |
Apr 16, 2015 | 2.072 | 2.078 | 1.996 | 2.003 | 7,145,483 | -0.08(-3.92%) |
Apr 15, 2015 | 2.034 | 2.097 | 2.028 | 2.084 | 9,677,243 | +0.06(+3.11%) |
Apr 14, 2015 | 1.965 | 2.034 | 1.952 | 2.021 | 9,842,145 | +0.07(+3.54%) |
Apr 13, 2015 | 1.965 | 1.971 | 1.921 | 1.952 | 4,974,261 | -0.01(-0.64%) |
Apr 10, 2015 | 1.996 | 2.015 | 1.952 | 1.965 | 4,146,000 | -0.03(-1.57%) |
Apr 09, 2015 | 2.003 | 2.047 | 1.984 | 1.996 | 8,483,674 | +0.01(+0.63%) |
Apr 08, 2015 | 2.021 | 2.040 | 1.978 | 1.984 | 6,947,164 | -0.01(-0.32%) |
Apr 07, 2015 | 2.015 | 2.021 | 1.978 | 1.990 | 13,780,669 | -0.03(-1.55%) |
Apr 06, 2015 | 2.021 | 2.040 | 2.009 | 2.021 | 7,707,634 | +0.00(+0.00%) |
Apr 02, 2015 | 2.034 | 2.021 | 2.021 | 2.021 | 5,758,431 | -0.02(-0.92%) |
Apr 01, 2015 | 2.040 | 2.078 | 2.015 | 2.040 | 7,189,427 | +0.03(+1.56%) |
Mar 31, 2015 | 2.003 | 2.028 | 1.978 | 2.009 | 8,285,377 | +0.01(+0.31%) |
Mar 30, 2015 | 1.965 | 2.040 | 1.952 | 2.003 | 9,820,448 | +0.08(+4.25%) |
Mar 27, 2015 | 2.091 | 2.103 | 1.915 | 1.921 | 23,326,686 | -0.24(-11.05%) |
Mar 26, 2015 | 2.185 | 2.191 | 2.128 | 2.160 | 10,268,845 | -0.03(-1.15%) |
Mar 25, 2015 | 2.204 | 2.216 | 2.172 | 2.185 | 4,855,663 | -0.01(-0.29%) |
Mar 24, 2015 | 2.216 | 2.226 | 2.134 | 2.191 | 6,447,972 | -0.03(-1.13%) |
Mar 23, 2015 | 2.185 | 2.222 | 2.172 | 2.216 | 5,503,544 | +0.04(+2.02%) |
Mar 20, 2015 | 2.141 | 2.172 | 2.134 | 2.172 | 8,514,936 | +0.04(+2.06%) |
Mar 19, 2015 | 2.172 | 2.188 | 2.128 | 2.128 | 8,946,045 | -0.08(-3.69%) |
Mar 18, 2015 | 2.128 | 2.235 | 2.109 | 2.210 | 12,527,498 | +0.06(+2.62%) |
Mar 17, 2015 | 2.072 | 2.160 | 2.059 | 2.153 | 8,490,840 | +0.08(+3.68%) |
Mar 16, 2015 | 2.108 | 2.114 | 2.039 | 2.077 | 17,390,812 | +0.00(+0.00%) |
Mar 13, 2015 | 2.102 | 2.139 | 2.052 | 2.077 | 22,289,548 | -0.06(-2.92%) |
Mar 12, 2015 | 2.202 | 2.220 | 2.127 | 2.139 | 7,433,804 | -0.02(-1.15%) |
Mar 11, 2015 | 2.183 | 2.202 | 2.152 | 2.164 | 7,619,144 | -0.04(-1.98%) |
Mar 10, 2015 | 2.214 | 2.252 | 2.183 | 2.208 | 24,118,744 | +0.02(+1.14%) |
Mar 09, 2015 | 2.183 | 2.227 | 2.152 | 2.183 | 8,595,396 | +0.00(+0.00%) |
Mar 06, 2015 | 2.133 | 2.195 | 2.121 | 2.183 | 9,959,498 | -0.02(-0.85%) |
Mar 05, 2015 | 2.220 | 2.233 | 2.189 | 2.202 | 6,838,953 | +0.02(+0.86%) |
Mar 04, 2015 | 2.183 | 2.227 | 2.158 | 2.183 | 10,369,119 | +0.04(+1.74%) |
Mar 03, 2015 | 2.108 | 2.152 | 2.108 | 2.145 | 8,324,918 | +0.03(+1.47%) |
Mar 02, 2015 | 2.227 | 2.227 | 2.102 | 2.114 | 6,627,799 | -0.11(-5.04%) |
Feb 27, 2015 | 2.202 | 2.252 | 2.198 | 2.227 | 5,204,875 | +0.04(+1.71%) |
Feb 26, 2015 | 2.177 | 2.227 | 2.133 | 2.189 | 6,298,433 | -0.02(-1.13%) |
Feb 25, 2015 | 2.227 | 2.239 | 2.189 | 2.214 | 5,250,425 | -0.02(-0.84%) |
Feb 24, 2015 | 2.195 | 2.245 | 2.158 | 2.233 | 5,564,801 | +0.06(+2.87%) |
Feb 23, 2015 | 2.214 | 2.220 | 2.164 | 2.170 | 13,567,603 | -0.06(-2.79%) |
Feb 20, 2015 | 2.214 | 2.245 | 2.189 | 2.233 | 8,085,024 | -0.01(-0.28%) |
Feb 19, 2015 | 2.227 | 2.245 | 2.158 | 2.239 | 8,522,644 | -0.03(-1.37%) |
Feb 18, 2015 | 2.401 | 2.495 | 2.252 | 2.270 | 6,595,568 | +0.02(+0.83%) |
Feb 17, 2015 | 2.233 | 2.289 | 2.214 | 2.252 | 4,057,801 | +0.01(+0.56%) |
Feb 13, 2015 | 2.220 | 2.239 | 2.239 | 2.239 | 8,335,801 | +0.06(+2.57%) |
Feb 12, 2015 | 2.220 | 2.245 | 2.145 | 2.183 | 9,220,210 | -0.02(-0.85%) |
Feb 11, 2015 | 2.164 | 2.214 | 2.145 | 2.202 | 9,191,265 | +0.04(+2.02%) |
Feb 10, 2015 | 2.245 | 2.255 | 2.152 | 2.158 | 10,508,229 | -0.17(-7.24%) |
Feb 09, 2015 | 2.283 | 2.367 | 2.264 | 2.326 | 12,949,158 | +0.12(+5.67%) |
Feb 06, 2015 | 2.139 | 2.220 | 2.139 | 2.202 | 10,611,751 | +0.00(+0.00%) |
Feb 05, 2015 | 2.183 | 2.239 | 2.183 | 2.202 | 8,553,438 | +0.02(+0.86%) |
Feb 04, 2015 | 2.183 | 2.214 | 2.177 | 2.183 | 8,269,326 | -0.07(-3.31%) |
Feb 03, 2015 | 2.276 | 2.295 | 2.242 | 2.258 | 7,941,807 | +0.06(+2.55%) |
Feb 02, 2015 | 2.127 | 2.233 | 2.124 | 2.202 | 10,196,410 | +0.05(+2.32%) |
Jan 30, 2015 | 2.058 | 2.183 | 2.039 | 2.152 | 11,629,060 | +0.01(+0.58%) |
Jan 29, 2015 | 2.189 | 2.214 | 2.114 | 2.139 | 11,334,667 | +0.01(+0.59%) |
Jan 28, 2015 | 2.108 | 2.170 | 2.102 | 2.127 | 9,543,590 | -0.02(-1.16%) |
Jan 27, 2015 | 2.083 | 2.170 | 2.077 | 2.152 | 10,631,365 | -0.01(-0.58%) |
Jan 26, 2015 | 2.139 | 2.189 | 2.117 | 2.164 | 8,305,803 | +0.01(+0.29%) |
Jan 23, 2015 | 2.189 | 2.195 | 2.152 | 2.158 | 8,305,723 | -0.09(-3.89%) |
Jan 22, 2015 | 2.245 | 2.283 | 2.189 | 2.245 | 16,073,211 | +0.02(+1.12%) |
Jan 21, 2015 | 2.177 | 2.233 | 2.158 | 2.220 | 9,748,213 | +0.00(+0.00%) |
Jan 20, 2015 | 2.195 | 2.233 | 2.155 | 2.220 | 9,049,482 | -0.04(-1.66%) |
Jan 16, 2015 | 2.189 | 2.295 | 2.180 | 2.258 | 10,330,747 | +0.12(+5.54%) |
Jan 15, 2015 | 2.164 | 2.189 | 2.121 | 2.139 | 14,694,464 | -0.01(-0.29%) |
Jan 14, 2015 | 2.071 | 2.152 | 2.058 | 2.145 | 28,653,118 | -0.05(-2.27%) |
Jan 13, 2015 | 2.264 | 2.283 | 2.164 | 2.195 | 11,783,962 | -0.02(-0.85%) |
Jan 12, 2015 | 2.208 | 2.258 | 2.189 | 2.214 | 13,923,943 | -0.11(-4.83%) |
Jan 09, 2015 | 2.333 | 2.367 | 2.295 | 2.326 | 9,618,609 | -0.06(-2.36%) |
Jan 08, 2015 | 2.339 | 2.442 | 2.339 | 2.382 | 11,557,572 | -0.01(-0.26%) |
Jan 07, 2015 | 2.414 | 2.426 | 2.351 | 2.389 | 18,857,990 | +0.18(+8.19%) |
Jan 06, 2015 | 2.189 | 2.252 | 2.161 | 2.208 | 15,718,381 | +0.19(+9.60%) |
Jan 05, 2015 | 2.021 | 2.052 | 1.980 | 2.014 | 12,516,684 | -0.12(-5.56%) |
Jan 02, 2015 | 2.183 | 2.183 | 2.089 | 2.133 | 8,416,141 | -0.08(-3.66%) |
Dec 31, 2014 | 2.227 | 2.214 | 2.214 | 2.214 | 5,529,248 | -0.02(-1.11%) |
Dec 30, 2014 | 2.276 | 2.295 | 2.214 | 2.239 | 7,157,953 | +0.03(+1.41%) |
Dec 29, 2014 | 2.202 | 2.245 | 2.195 | 2.208 | 4,060,477 | +0.01(+0.28%) |
Dec 26, 2014 | 2.233 | 2.264 | 2.177 | 2.202 | 3,710,198 | -0.02(-0.84%) |
Dec 24, 2014 | 2.270 | 2.220 | 2.220 | 2.220 | 2,854,493 | -0.05(-2.20%) |
Dec 23, 2014 | 2.208 | 2.276 | 2.189 | 2.270 | 5,686,281 | +0.05(+2.25%) |
Dec 22, 2014 | 2.208 | 2.227 | 2.183 | 2.220 | 7,702,332 | -0.01(-0.56%) |
Dec 19, 2014 | 2.158 | 2.280 | 2.149 | 2.233 | 10,199,811 | +0.09(+4.07%) |
Dec 18, 2014 | 2.189 | 2.223 | 2.139 | 2.145 | 10,670,726 | +0.06(+2.69%) |
Dec 17, 2014 | 2.014 | 2.152 | 1.993 | 2.089 | 13,311,425 | +0.11(+5.68%) |
Dec 16, 2014 | 1.915 | 2.014 | 1.877 | 1.977 | 14,945,870 | +0.11(+6.02%) |
Dec 15, 2014 | 1.965 | 1.965 | 1.865 | 1.865 | 12,105,712 | -0.09(-4.47%) |
Dec 12, 2014 | 2.096 | 2.102 | 1.933 | 1.952 | 24,427,760 | -0.14(-6.85%) |
Dec 11, 2014 | 2.145 | 2.161 | 2.089 | 2.096 | 11,003,121 | -0.09(-4.27%) |
Dec 10, 2014 | 2.264 | 2.270 | 2.183 | 2.189 | 10,783,799 | -0.06(-2.77%) |
Dec 09, 2014 | 2.273 | 2.289 | 2.220 | 2.252 | 16,529,162 | -0.11(-4.50%) |
Dec 08, 2014 | 2.445 | 2.451 | 2.339 | 2.358 | 6,999,608 | -0.09(-3.82%) |
Dec 05, 2014 | 2.439 | 2.476 | 2.401 | 2.451 | 9,235,039 | +0.01(+0.51%) |
Dec 04, 2014 | 2.445 | 2.470 | 2.420 | 2.439 | 4,495,722 | -0.06(-2.25%) |
Dec 03, 2014 | 2.495 | 2.526 | 2.476 | 2.495 | 5,715,528 | +0.02(+1.01%) |
Dec 02, 2014 | 2.513 | 2.526 | 2.464 | 2.470 | 7,556,224 | -0.04(-1.49%) |
Dec 01, 2014 | 2.576 | 2.576 | 2.495 | 2.507 | 8,856,337 | -0.09(-3.60%) |
Nov 28, 2014 | 2.657 | 2.663 | 2.601 | 2.601 | 5,369,398 | -0.04(-1.65%) |
Nov 26, 2014 | 2.701 | 2.644 | 2.644 | 2.644 | 5,148,446 | -0.06(-2.30%) |
Nov 25, 2014 | 2.719 | 2.725 | 2.682 | 2.707 | 4,826,795 | +0.02(+0.70%) |
Nov 24, 2014 | 2.688 | 2.757 | 2.651 | 2.688 | 7,338,408 | -0.01(-0.46%) |
Nov 21, 2014 | 2.638 | 2.701 | 2.623 | 2.701 | 18,504,208 | +0.15(+5.87%) |
Nov 20, 2014 | 2.551 | 2.582 | 2.532 | 2.551 | 6,574,312 | +0.01(+0.24%) |
Nov 19, 2014 | 2.557 | 2.557 | 2.507 | 2.545 | 11,603,906 | +0.03(+1.24%) |
Nov 18, 2014 | 2.532 | 2.545 | 2.495 | 2.513 | 13,308,105 | -0.03(-1.23%) |
Nov 17, 2014 | 2.644 | 2.644 | 2.538 | 2.545 | 10,253,836 | -0.06(-2.15%) |
Nov 14, 2014 | 2.570 | 2.650 | 2.563 | 2.601 | 14,518,927 | -0.02(-0.95%) |
Nov 13, 2014 | 2.712 | 2.737 | 2.601 | 2.625 | 13,713,910 | -0.08(-2.98%) |
Nov 12, 2014 | 2.768 | 2.793 | 2.694 | 2.706 | 4,722,236 | -0.01(-0.46%) |
Nov 11, 2014 | 2.681 | 2.725 | 2.675 | 2.718 | 6,545,592 | -0.06(-2.01%) |
Nov 10, 2014 | 2.836 | 2.861 | 2.756 | 2.774 | 6,212,350 | -0.04(-1.32%) |
Nov 07, 2014 | 2.762 | 2.836 | 2.762 | 2.812 | 6,717,739 | +0.07(+2.49%) |
Nov 06, 2014 | 2.743 | 2.781 | 2.731 | 2.743 | 10,202,413 | -0.06(-2.00%) |
Nov 05, 2014 | 2.830 | 2.867 | 2.793 | 2.799 | 8,480,010 | -0.01(-0.44%) |
Nov 04, 2014 | 2.784 | 2.867 | 2.731 | 2.812 | 7,439,626 | +0.06(+2.03%) |
Nov 03, 2014 | 2.793 | 2.805 | 2.718 | 2.756 | 8,397,197 | -0.06(-1.99%) |
Oct 31, 2014 | 2.743 | 2.821 | 2.731 | 2.812 | 12,099,109 | +0.03(+1.12%) |
Oct 30, 2014 | 2.762 | 2.812 | 2.743 | 2.781 | 9,877,451 | -0.01(-0.44%) |
Oct 29, 2014 | 2.743 | 2.864 | 2.737 | 2.793 | 16,939,816 | -0.02(-0.88%) |
Oct 28, 2014 | 2.787 | 2.836 | 2.762 | 2.818 | 21,211,446 | +0.04(+1.57%) |
Oct 27, 2014 | 2.774 | 2.855 | 2.923 | 2.774 | 17,047,500 | -0.15(-5.10%) |
Oct 24, 2014 | 2.861 | 2.979 | 2.855 | 2.923 | 14,014,864 | +0.07(+2.61%) |
Oct 23, 2014 | 2.750 | 2.923 | 2.737 | 2.849 | 31,070,734 | +0.11(+3.85%) |
Oct 22, 2014 | 2.737 | 2.781 | 2.718 | 2.743 | 8,228,229 | -0.02(-0.67%) |
Oct 21, 2014 | 2.681 | 2.768 | 2.669 | 2.762 | 13,114,788 | -0.03(-1.11%) |
Oct 20, 2014 | 2.812 | 2.836 | 2.774 | 2.793 | 7,379,726 | -0.06(-2.17%) |
Oct 17, 2014 | 2.867 | 2.880 | 2.824 | 2.855 | 10,743,316 | +0.06(+2.00%) |
Oct 16, 2014 | 2.781 | 2.830 | 2.768 | 2.799 | 12,531,897 | -0.09(-3.22%) |
Oct 15, 2014 | 2.917 | 2.942 | 2.840 | 2.892 | 13,102,003 | -0.09(-2.92%) |
Oct 14, 2014 | 2.929 | 3.016 | 2.905 | 2.979 | 11,341,324 | +0.05(+1.69%) |
Oct 13, 2014 | 2.880 | 2.967 | 2.867 | 2.929 | 13,931,127 | +0.10(+3.51%) |
Oct 10, 2014 | 2.886 | 2.948 | 2.824 | 2.830 | 13,848,850 | -0.15(-5.00%) |
Oct 09, 2014 | 3.072 | 3.078 | 2.967 | 2.979 | 14,192,102 | -0.06(-1.84%) |
Oct 08, 2014 | 3.085 | 3.095 | 3.016 | 3.035 | 16,004,307 | -0.02(-0.81%) |
Oct 07, 2014 | 3.103 | 3.134 | 3.041 | 3.060 | 9,902,956 | +0.00(+0.00%) |
Oct 06, 2014 | 3.221 | 3.221 | 3.060 | 3.060 | 13,911,011 | +0.04(+1.23%) |
Oct 03, 2014 | 3.004 | 3.044 | 2.949 | 3.023 | 8,718,098 | +0.02(+0.83%) |
Oct 02, 2014 | 2.948 | 3.016 | 2.911 | 2.998 | 8,910,995 | +0.06(+2.11%) |
Oct 01, 2014 | 2.967 | 3.029 | 2.911 | 2.936 | 8,636,446 | -0.04(-1.46%) |
Sep 30, 2014 | 3.004 | 3.016 | 2.923 | 2.979 | 12,078,582 | -0.04(-1.23%) |
Sep 29, 2014 | 3.004 | 3.091 | 2.985 | 3.016 | 12,943,389 | -0.09(-2.99%) |
Sep 26, 2014 | 3.134 | 3.141 | 3.109 | 3.109 | 8,292,342 | -0.06(-1.76%) |
Sep 25, 2014 | 3.172 | 3.190 | 3.134 | 3.165 | 10,683,479 | -0.03(-0.97%) |
Sep 24, 2014 | 3.172 | 3.221 | 3.153 | 3.196 | 9,544,002 | +0.03(+0.98%) |
Sep 23, 2014 | 3.190 | 3.240 | 3.159 | 3.165 | 5,313,761 | -0.04(-1.16%) |
Sep 22, 2014 | 3.246 | 3.265 | 3.165 | 3.203 | 7,157,054 | -0.12(-3.55%) |
Sep 19, 2014 | 3.333 | 3.352 | 3.296 | 3.321 | 10,182,295 | +0.01(+0.19%) |
Sep 18, 2014 | 3.280 | 3.376 | 3.271 | 3.314 | 11,891,268 | +0.00(+0.00%) |
Sep 17, 2014 | 3.327 | 3.355 | 3.289 | 3.314 | 13,909,829 | +0.01(+0.19%) |
Sep 16, 2014 | 3.302 | 3.352 | 3.296 | 3.308 | 12,029,818 | +0.01(+0.38%) |
Sep 15, 2014 | 3.327 | 3.358 | 3.271 | 3.296 | 6,107,785 | -0.01(-0.19%) |
Sep 12, 2014 | 3.277 | 3.333 | 3.271 | 3.302 | 10,819,255 | -0.04(-1.12%) |
Sep 11, 2014 | 3.370 | 3.376 | 3.314 | 3.339 | 14,134,489 | -0.04(-1.10%) |
Sep 10, 2014 | 3.432 | 3.438 | 3.345 | 3.376 | 18,002,366 | -0.12(-3.37%) |
Sep 09, 2014 | 3.525 | 3.550 | 3.469 | 3.494 | 11,637,065 | -0.11(-3.10%) |
Sep 08, 2014 | 3.718 | 3.749 | 3.587 | 3.606 | 12,598,688 | -0.13(-3.49%) |
Sep 05, 2014 | 3.749 | 3.761 | 3.674 | 3.736 | 7,725,982 | -0.02(-0.50%) |
Sep 04, 2014 | 3.755 | 3.817 | 3.755 | 3.755 | 9,098,917 | +0.04(+1.17%) |
Sep 03, 2014 | 3.649 | 3.767 | 3.649 | 3.712 | 14,295,199 | +0.09(+2.40%) |
Sep 02, 2014 | 3.538 | 3.643 | 3.538 | 3.625 | 10,571,321 | +0.03(+0.86%) |
Aug 29, 2014 | 3.587 | 3.594 | 3.594 | 3.594 | 6,231,626 | +0.01(+0.35%) |
Aug 28, 2014 | 3.687 | 3.693 | 3.556 | 3.581 | 13,154,303 | -0.16(-4.15%) |
Aug 27, 2014 | 3.699 | 3.752 | 3.687 | 3.736 | 8,410,134 | +0.06(+1.52%) |
Aug 26, 2014 | 3.600 | 3.705 | 3.587 | 3.680 | 10,895,397 | +0.11(+3.13%) |
Aug 25, 2014 | 3.550 | 3.587 | 3.519 | 3.569 | 10,197,057 | +0.05(+1.41%) |
Aug 22, 2014 | 3.507 | 3.538 | 3.494 | 3.519 | 5,864,950 | +0.01(+0.18%) |
Aug 21, 2014 | 3.532 | 3.544 | 3.504 | 3.513 | 7,645,815 | +0.00(+0.00%) |
Aug 20, 2014 | 3.513 | 3.513 | 3.494 | 3.513 | 3,985,178 | +0.01(+0.18%) |
Aug 19, 2014 | 3.457 | 3.544 | 3.457 | 3.507 | 15,891,981 | +0.05(+1.44%) |
Aug 18, 2014 | 3.463 | 3.476 | 3.420 | 3.457 | 5,837,468 | +0.01(+0.36%) |
Aug 15, 2014 | 3.482 | 3.482 | 3.401 | 3.445 | 8,425,830 | -0.01(-0.18%) |
Aug 14, 2014 | 3.469 | 3.482 | 3.432 | 3.451 | 18,662,580 | -0.02(-0.54%) |
Aug 13, 2014 | 3.569 | 3.575 | 3.414 | 3.469 | 13,620,704 | -0.09(-2.61%) |
Aug 12, 2014 | 3.587 | 3.612 | 3.563 | 3.563 | 5,176,593 | -0.04(-1.09%) |
Aug 11, 2014 | 3.645 | 3.651 | 3.593 | 3.602 | 6,068,100 | -0.02(-0.68%) |
Aug 08, 2014 | 3.577 | 3.630 | 3.566 | 3.627 | 4,795,202 | +0.04(+1.03%) |
Aug 07, 2014 | 3.633 | 3.658 | 3.559 | 3.590 | 10,088,742 | -0.03(-0.85%) |
Aug 06, 2014 | 3.590 | 3.651 | 3.590 | 3.620 | 6,974,626 | +0.04(+1.03%) |
Aug 05, 2014 | 3.608 | 3.654 | 3.571 | 3.583 | 7,232,505 | -0.06(-1.69%) |
Aug 04, 2014 | 3.620 | 3.667 | 3.583 | 3.645 | 8,713,128 | +0.04(+1.03%) |
Aug 01, 2014 | 3.620 | 3.682 | 3.590 | 3.608 | 9,581,027 | -0.02(-0.68%) |
Jul 31, 2014 | 3.614 | 3.682 | 3.602 | 3.633 | 9,745,351 | -0.07(-1.84%) |
Jul 30, 2014 | 3.732 | 3.766 | 3.676 | 3.701 | 16,424,292 | -0.12(-3.23%) |
Jul 29, 2014 | 3.824 | 3.837 | 3.781 | 3.824 | 6,382,305 | +0.01(+0.16%) |
Jul 28, 2014 | 3.824 | 3.874 | 3.793 | 3.818 | 4,288,718 | +0.02(+0.65%) |
Jul 25, 2014 | 3.806 | 3.849 | 3.781 | 3.793 | 5,102,099 | -0.01(-0.16%) |
Jul 24, 2014 | 3.726 | 3.849 | 3.713 | 3.800 | 10,523,151 | +0.12(+3.19%) |
Jul 23, 2014 | 3.676 | 3.707 | 3.651 | 3.682 | 7,321,461 | -0.01(-0.17%) |
Jul 22, 2014 | 3.704 | 3.738 | 3.688 | 3.688 | 8,861,862 | -0.02(-0.67%) |
Jul 21, 2014 | 3.713 | 3.726 | 3.664 | 3.713 | 10,924,590 | -0.02(-0.50%) |
Jul 18, 2014 | 3.824 | 3.849 | 3.713 | 3.732 | 16,847,124 | -0.03(-0.82%) |
Jul 17, 2014 | 3.874 | 3.886 | 3.738 | 3.763 | 21,255,938 | -0.17(-4.25%) |
Jul 16, 2014 | 3.997 | 4.022 | 3.868 | 3.929 | 9,576,964 | -0.01(-0.16%) |
Jul 15, 2014 | 3.905 | 3.960 | 3.880 | 3.936 | 11,617,632 | +0.05(+1.27%) |
Jul 14, 2014 | 3.874 | 3.929 | 3.852 | 3.886 | 7,495,149 | +0.03(+0.80%) |
Jul 11, 2014 | 3.787 | 3.861 | 3.781 | 3.855 | 8,615,797 | +0.01(+0.32%) |
Jul 10, 2014 | 3.837 | 3.861 | 3.800 | 3.843 | 10,489,150 | -0.04(-1.11%) |
Jul 09, 2014 | 3.855 | 3.911 | 3.849 | 3.886 | 6,079,048 | +0.04(+0.96%) |
Jul 08, 2014 | 3.874 | 3.880 | 3.831 | 3.849 | 7,008,226 | -0.02(-0.64%) |
Jul 07, 2014 | 3.800 | 3.902 | 3.769 | 3.874 | 9,195,417 | +0.11(+2.96%) |
Jul 03, 2014 | 3.701 | 3.763 | 3.763 | 3.763 | 9,454,989 | +0.06(+1.67%) |
Jul 02, 2014 | 3.627 | 3.707 | 3.590 | 3.701 | 14,059,923 | +0.06(+1.70%) |