Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 3.426 | 3.435 | 3.391 | 3.426 | 19,002,012 | -0.01(-0.26%) |
Feb 26, 2015 | 3.409 | 3.435 | 3.400 | 3.435 | 22,201,048 | +0.02(+0.52%) |
Feb 25, 2015 | 3.435 | 3.444 | 3.400 | 3.417 | 29,957,256 | -0.03(-0.77%) |
Feb 24, 2015 | 3.365 | 3.444 | 3.365 | 3.444 | 26,364,722 | +0.07(+2.22%) |
Feb 23, 2015 | 3.391 | 3.400 | 3.356 | 3.369 | 24,090,688 | -0.03(-0.91%) |
Feb 20, 2015 | 3.426 | 3.444 | 3.373 | 3.400 | 27,738,440 | -0.01(-0.26%) |
Feb 19, 2015 | 3.426 | 3.444 | 3.391 | 3.409 | 19,837,382 | -0.03(-0.77%) |
Feb 18, 2015 | 3.417 | 3.444 | 3.400 | 3.435 | 18,488,994 | +0.01(+0.26%) |
Feb 17, 2015 | 3.365 | 3.435 | 3.356 | 3.426 | 30,604,444 | +0.05(+1.57%) |
Feb 13, 2015 | 3.453 | 3.373 | 3.373 | 3.373 | 38,412,404 | -0.06(-1.79%) |
Feb 12, 2015 | 3.373 | 3.435 | 3.365 | 3.435 | 36,124,784 | +0.08(+2.36%) |
Feb 11, 2015 | 3.312 | 3.365 | 3.303 | 3.356 | 52,218,172 | +0.05(+1.60%) |
Feb 10, 2015 | 3.268 | 3.321 | 3.255 | 3.303 | 37,466,176 | +0.04(+1.08%) |
Feb 09, 2015 | 3.259 | 3.285 | 3.233 | 3.268 | 40,703,384 | -0.01(-0.27%) |
Feb 06, 2015 | 3.259 | 3.321 | 3.233 | 3.277 | 70,191,448 | +0.03(+0.81%) |
Feb 05, 2015 | 3.215 | 3.259 | 3.180 | 3.250 | 68,783,432 | +0.07(+2.22%) |
Feb 04, 2015 | 3.197 | 3.215 | 3.188 | 3.180 | 32,624,972 | -0.03(-0.82%) |
Feb 03, 2015 | 3.188 | 3.224 | 3.162 | 3.206 | 45,703,968 | +0.03(+0.83%) |
Feb 02, 2015 | 3.136 | 3.180 | 3.092 | 3.180 | 40,493,300 | +0.05(+1.69%) |
Jan 30, 2015 | 3.144 | 3.153 | 3.109 | 3.127 | 47,892,736 | -0.04(-1.11%) |
Jan 29, 2015 | 3.144 | 3.162 | 3.100 | 3.162 | 34,573,028 | +0.03(+0.84%) |
Jan 28, 2015 | 3.206 | 3.224 | 3.127 | 3.136 | 39,197,200 | -0.07(-2.20%) |
Jan 27, 2015 | 3.188 | 3.224 | 3.180 | 3.206 | 30,787,866 | -0.02(-0.55%) |
Jan 26, 2015 | 3.144 | 3.224 | 3.136 | 3.224 | 42,036,280 | +0.08(+2.52%) |
Jan 23, 2015 | 3.180 | 3.197 | 3.144 | 3.144 | 31,928,608 | -0.04(-1.11%) |
Jan 22, 2015 | 3.153 | 3.180 | 3.100 | 3.180 | 36,210,256 | +0.04(+1.12%) |
Jan 21, 2015 | 3.065 | 3.144 | 3.056 | 3.144 | 42,869,124 | +0.07(+2.29%) |
Jan 20, 2015 | 3.109 | 3.127 | 3.065 | 3.074 | 30,356,878 | -0.04(-1.13%) |
Jan 16, 2015 | 3.100 | 3.127 | 3.074 | 3.109 | 30,486,742 | +0.01(+0.28%) |
Jan 15, 2015 | 3.100 | 3.109 | 3.074 | 3.100 | 28,981,952 | +0.01(+0.28%) |
Jan 14, 2015 | 3.083 | 3.153 | 3.074 | 3.092 | 80,303,432 | -0.03(-0.85%) |
Jan 13, 2015 | 3.162 | 3.224 | 3.109 | 3.118 | 72,934,872 | -0.03(-0.84%) |
Jan 12, 2015 | 3.109 | 3.153 | 3.100 | 3.144 | 34,562,692 | +0.04(+1.13%) |
Jan 09, 2015 | 3.100 | 3.127 | 3.083 | 3.109 | 26,179,934 | -0.01(-0.28%) |
Jan 08, 2015 | 3.021 | 3.136 | 3.021 | 3.118 | 59,221,872 | +0.11(+3.81%) |
Jan 07, 2015 | 2.986 | 3.030 | 2.977 | 3.004 | 107,794,736 | +0.05(+1.79%) |
Jan 06, 2015 | 2.995 | 3.021 | 2.933 | 2.951 | 54,440,804 | -0.04(-1.47%) |
Jan 05, 2015 | 3.048 | 3.056 | 2.995 | 2.995 | 42,985,088 | -0.07(-2.16%) |
Jan 02, 2015 | 3.083 | 3.109 | 3.030 | 3.061 | 39,085,824 | -0.02(-0.71%) |
Dec 31, 2014 | 3.083 | 3.083 | 3.083 | 3.083 | 28,259,854 | -0.01(-0.28%) |
Dec 30, 2014 | 3.083 | 3.100 | 3.074 | 3.092 | 16,388,509 | -0.00(-0.14%) |
Dec 29, 2014 | 3.065 | 3.100 | 3.056 | 3.096 | 26,268,524 | +0.02(+0.72%) |
Dec 26, 2014 | 3.065 | 3.083 | 3.056 | 3.074 | 15,474,618 | +0.00(+0.14%) |
Dec 24, 2014 | 3.065 | 3.070 | 3.070 | 3.070 | 10,773,806 | +0.00(+0.14%) |
Dec 23, 2014 | 3.074 | 3.083 | 3.056 | 3.065 | 26,357,656 | -0.01(-0.29%) |
Dec 22, 2014 | 3.048 | 3.083 | 3.048 | 3.074 | 20,607,024 | +0.02(+0.58%) |
Dec 19, 2014 | 3.021 | 3.083 | 3.021 | 3.056 | 50,358,580 | +0.01(+0.43%) |
Dec 18, 2014 | 3.030 | 3.048 | 3.021 | 3.043 | 33,167,948 | +0.04(+1.32%) |
Dec 17, 2014 | 2.924 | 3.008 | 2.924 | 3.004 | 39,628,896 | +0.07(+2.40%) |
Dec 16, 2014 | 2.924 | 2.977 | 2.915 | 2.933 | 46,597,984 | -0.01(-0.30%) |
Dec 15, 2014 | 3.004 | 3.026 | 2.879 | 2.942 | 69,055,744 | -0.06(-2.05%) |
Dec 12, 2014 | 3.021 | 3.039 | 2.995 | 3.004 | 35,792,992 | -0.04(-1.45%) |
Dec 11, 2014 | 3.039 | 3.083 | 3.039 | 3.048 | 21,999,542 | +0.02(+0.58%) |
Dec 10, 2014 | 3.065 | 3.092 | 3.021 | 3.030 | 27,036,496 | -0.04(-1.43%) |
Dec 09, 2014 | 3.039 | 3.096 | 3.012 | 3.074 | 25,477,510 | +0.02(+0.58%) |
Dec 08, 2014 | 3.056 | 3.074 | 3.030 | 3.056 | 28,822,616 | -0.02(-0.57%) |
Dec 05, 2014 | 3.144 | 3.149 | 3.039 | 3.074 | 53,257,064 | -0.08(-2.51%) |
Dec 04, 2014 | 3.162 | 3.180 | 3.127 | 3.153 | 27,370,906 | -0.02(-0.56%) |
Dec 03, 2014 | 3.162 | 3.188 | 3.162 | 3.171 | 22,303,090 | +0.01(+0.28%) |
Dec 02, 2014 | 3.180 | 3.188 | 3.162 | 3.162 | 30,826,236 | -0.02(-0.55%) |
Dec 01, 2014 | 3.180 | 3.197 | 3.153 | 3.180 | 32,178,108 | -0.02(-0.55%) |
Nov 28, 2014 | 3.171 | 3.197 | 3.166 | 3.197 | 13,512,122 | +0.03(+0.83%) |
Nov 26, 2014 | 3.171 | 3.171 | 3.171 | 3.171 | 22,498,232 | +0.00(+0.00%) |
Nov 25, 2014 | 3.144 | 3.171 | 3.136 | 3.171 | 34,777,900 | +0.03(+0.84%) |
Nov 24, 2014 | 3.118 | 3.153 | 3.109 | 3.144 | 22,165,692 | +0.03(+0.85%) |
Nov 21, 2014 | 3.144 | 3.153 | 3.109 | 3.118 | 21,329,896 | -0.00(-0.14%) |
Nov 20, 2014 | 3.100 | 3.127 | 3.074 | 3.122 | 25,030,506 | +0.02(+0.71%) |
Nov 19, 2014 | 3.127 | 3.162 | 3.092 | 3.100 | 32,785,934 | -0.04(-1.12%) |
Nov 18, 2014 | 3.092 | 3.153 | 3.092 | 3.136 | 28,514,170 | +0.04(+1.14%) |
Nov 17, 2014 | 3.100 | 3.118 | 3.074 | 3.100 | 21,078,220 | -0.01(-0.28%) |
Nov 14, 2014 | 3.100 | 3.109 | 3.083 | 3.109 | 21,877,288 | +0.02(+0.71%) |
Nov 13, 2014 | 3.065 | 3.092 | 3.065 | 3.087 | 17,241,700 | +0.01(+0.43%) |
Nov 12, 2014 | 3.074 | 3.100 | 3.065 | 3.074 | 26,476,582 | -0.01(-0.43%) |
Nov 11, 2014 | 3.065 | 3.092 | 3.056 | 3.087 | 19,291,756 | +0.01(+0.43%) |
Nov 10, 2014 | 3.039 | 3.074 | 3.021 | 3.074 | 32,683,606 | +0.03(+1.01%) |
Nov 07, 2014 | 3.056 | 3.056 | 3.030 | 3.043 | 31,966,602 | +0.00(+0.14%) |
Nov 06, 2014 | 3.074 | 3.083 | 3.030 | 3.039 | 34,449,772 | -0.04(-1.15%) |
Nov 05, 2014 | 3.065 | 3.083 | 3.021 | 3.074 | 45,491,912 | +0.01(+0.29%) |
Nov 04, 2014 | 3.056 | 3.065 | 3.021 | 3.065 | 34,407,940 | +0.00(+0.00%) |
Nov 03, 2014 | 3.021 | 3.074 | 3.012 | 3.065 | 29,268,386 | +0.04(+1.46%) |
Oct 31, 2014 | 2.995 | 3.039 | 2.995 | 3.021 | 45,675,744 | +0.04(+1.48%) |
Oct 30, 2014 | 2.951 | 2.986 | 2.942 | 2.977 | 29,429,294 | +0.03(+0.90%) |
Oct 29, 2014 | 2.933 | 2.968 | 2.924 | 2.951 | 49,932,548 | +0.02(+0.60%) |
Oct 28, 2014 | 2.951 | 2.977 | 2.893 | 2.933 | 43,555,592 | -0.02(-0.60%) |
Oct 27, 2014 | 2.942 | 2.968 | 2.915 | 2.951 | 20,854,108 | -0.02(-0.59%) |
Oct 24, 2014 | 2.977 | 2.977 | 2.942 | 2.968 | 13,480,243 | +0.00(+0.00%) |
Oct 23, 2014 | 2.951 | 2.968 | 2.933 | 2.968 | 19,971,204 | +0.04(+1.20%) |
Oct 22, 2014 | 2.977 | 2.986 | 2.933 | 2.933 | 15,004,477 | -0.04(-1.48%) |
Oct 21, 2014 | 2.924 | 2.986 | 2.924 | 2.977 | 17,914,146 | +0.04(+1.50%) |
Oct 20, 2014 | 2.871 | 2.933 | 2.863 | 2.933 | 32,140,668 | +0.05(+1.83%) |
Oct 17, 2014 | 2.907 | 2.933 | 2.863 | 2.880 | 35,850,452 | -0.00(-0.15%) |
Oct 16, 2014 | 2.819 | 2.889 | 2.810 | 2.885 | 40,030,208 | +0.01(+0.46%) |
Oct 15, 2014 | 2.819 | 2.898 | 2.792 | 2.871 | 82,700,456 | +0.01(+0.31%) |
Oct 14, 2014 | 2.827 | 2.880 | 2.801 | 2.863 | 66,584,160 | +0.05(+1.88%) |
Oct 13, 2014 | 2.766 | 2.871 | 2.766 | 2.810 | 57,467,204 | +0.02(+0.63%) |
Oct 10, 2014 | 2.898 | 2.907 | 2.775 | 2.792 | 55,732,788 | -0.10(-3.35%) |
Oct 09, 2014 | 2.977 | 3.012 | 2.889 | 2.889 | 62,468,064 | -0.11(-3.67%) |
Oct 08, 2014 | 2.959 | 3.012 | 2.924 | 2.999 | 45,752,920 | +0.04(+1.49%) |
Oct 07, 2014 | 2.986 | 2.995 | 2.951 | 2.955 | 18,695,140 | -0.04(-1.32%) |
Oct 06, 2014 | 3.021 | 3.039 | 2.968 | 2.995 | 25,251,672 | -0.02(-0.58%) |
Oct 03, 2014 | 2.977 | 3.021 | 2.977 | 3.012 | 24,128,446 | +0.03(+1.03%) |
Oct 02, 2014 | 3.012 | 3.021 | 2.924 | 2.981 | 58,545,096 | -0.03(-1.02%) |
Oct 01, 2014 | 3.065 | 3.083 | 3.004 | 3.012 | 62,170,704 | -0.06(-2.01%) |
Sep 30, 2014 | 3.092 | 3.109 | 3.074 | 3.074 | 26,529,040 | -0.01(-0.29%) |
Sep 29, 2014 | 3.074 | 3.109 | 3.056 | 3.083 | 21,019,494 | -0.01(-0.28%) |
Sep 26, 2014 | 3.065 | 3.100 | 3.065 | 3.092 | 33,273,778 | +0.03(+0.86%) |
Sep 25, 2014 | 3.118 | 3.127 | 3.065 | 3.065 | 56,114,620 | -0.04(-1.42%) |
Sep 24, 2014 | 3.048 | 3.144 | 3.039 | 3.109 | 52,335,816 | +0.04(+1.44%) |
Sep 23, 2014 | 3.074 | 3.153 | 3.065 | 3.065 | 65,484,996 | -0.04(-1.14%) |
Sep 22, 2014 | 3.153 | 3.162 | 3.100 | 3.100 | 57,063,836 | -0.04(-1.40%) |
Sep 19, 2014 | 3.197 | 3.206 | 3.144 | 3.144 | 85,921,720 | -0.06(-1.79%) |
Sep 18, 2014 | 3.188 | 3.215 | 3.188 | 3.202 | 25,499,716 | +0.00(+0.14%) |
Sep 17, 2014 | 3.162 | 3.215 | 3.162 | 3.197 | 38,672,460 | +0.02(+0.69%) |
Sep 16, 2014 | 3.153 | 3.180 | 3.144 | 3.175 | 45,915,164 | +0.02(+0.56%) |
Sep 15, 2014 | 3.171 | 3.180 | 3.144 | 3.158 | 33,040,514 | -0.02(-0.55%) |
Sep 12, 2014 | 3.171 | 3.197 | 3.162 | 3.175 | 24,800,380 | -0.01(-0.28%) |
Sep 11, 2014 | 3.171 | 3.197 | 3.171 | 3.184 | 23,919,732 | +0.00(+0.00%) |
Sep 10, 2014 | 3.180 | 3.197 | 3.171 | 3.184 | 32,837,074 | +0.04(+1.26%) |
Sep 09, 2014 | 3.144 | 3.162 | 3.136 | 3.144 | 34,700,212 | -0.01(-0.28%) |
Sep 08, 2014 | 3.153 | 3.180 | 3.144 | 3.153 | 28,916,212 | -0.01(-0.42%) |
Sep 05, 2014 | 3.162 | 3.162 | 3.153 | 3.166 | 24,153,426 | +0.00(+0.00%) |
Sep 04, 2014 | 3.197 | 3.206 | 3.153 | 3.166 | 45,999,972 | -0.04(-1.10%) |
Sep 03, 2014 | 3.197 | 3.206 | 3.184 | 3.202 | 36,670,488 | -0.00(-0.14%) |
Sep 02, 2014 | 3.188 | 3.206 | 3.180 | 3.206 | 34,940,904 | +0.01(+0.28%) |
Aug 29, 2014 | 3.188 | 3.197 | 3.197 | 3.197 | 38,350,188 | +0.03(+0.83%) |
Aug 28, 2014 | 3.162 | 3.188 | 3.144 | 3.171 | 39,788,036 | +0.01(+0.28%) |
Aug 27, 2014 | 3.127 | 3.162 | 3.127 | 3.162 | 45,519,204 | +0.03(+0.84%) |
Aug 26, 2014 | 3.171 | 3.171 | 3.136 | 3.136 | 38,520,652 | -0.03(-0.84%) |
Aug 25, 2014 | 3.136 | 3.171 | 3.136 | 3.162 | 59,926,432 | +0.01(+0.42%) |
Aug 22, 2014 | 3.153 | 3.153 | 3.127 | 3.149 | 21,289,082 | -0.00(-0.14%) |
Aug 21, 2014 | 3.136 | 3.153 | 3.127 | 3.153 | 26,870,606 | +0.01(+0.28%) |
Aug 20, 2014 | 3.127 | 3.153 | 3.127 | 3.144 | 30,769,332 | +0.01(+0.28%) |
Aug 19, 2014 | 3.127 | 3.144 | 3.118 | 3.136 | 26,380,034 | +0.01(+0.28%) |
Aug 18, 2014 | 3.136 | 3.144 | 3.092 | 3.127 | 47,559,772 | +0.00(+0.00%) |
Aug 15, 2014 | 3.127 | 3.153 | 3.109 | 3.127 | 61,166,128 | +0.00(+0.00%) |
Aug 14, 2014 | 3.065 | 3.127 | 3.065 | 3.127 | 68,410,752 | +0.05(+1.72%) |
Aug 13, 2014 | 3.012 | 3.074 | 3.012 | 3.074 | 72,141,464 | +0.08(+2.65%) |
Aug 12, 2014 | 3.012 | 3.030 | 2.986 | 2.995 | 38,231,864 | -0.02(-0.73%) |
Aug 11, 2014 | 3.012 | 3.030 | 3.004 | 3.017 | 26,783,822 | -0.01(-0.44%) |
Aug 08, 2014 | 2.951 | 3.030 | 2.951 | 3.030 | 76,856,816 | +0.07(+2.38%) |
Aug 07, 2014 | 2.968 | 2.986 | 2.942 | 2.959 | 41,036,240 | +0.00(+0.00%) |
Aug 06, 2014 | 2.951 | 2.977 | 2.924 | 2.959 | 52,137,772 | -0.01(-0.29%) |
Aug 05, 2014 | 2.942 | 2.977 | 2.924 | 2.968 | 40,711,576 | +0.03(+0.90%) |
Aug 04, 2014 | 2.924 | 2.968 | 2.924 | 2.942 | 32,654,256 | +0.03(+0.91%) |
Aug 01, 2014 | 2.986 | 3.012 | 2.907 | 2.915 | 59,503,364 | -0.06(-2.07%) |
Jul 31, 2014 | 3.030 | 3.039 | 2.977 | 2.977 | 47,630,700 | -0.07(-2.31%) |
Jul 30, 2014 | 3.021 | 3.056 | 2.995 | 3.048 | 75,901,528 | +0.05(+1.76%) |
Jul 29, 2014 | 3.065 | 3.074 | 2.977 | 2.995 | 134,663,632 | +0.02(+0.59%) |
Jul 28, 2014 | 3.021 | 3.030 | 2.959 | 2.977 | 78,209,136 | -0.05(-1.74%) |
Jul 25, 2014 | 3.021 | 3.039 | 3.012 | 3.030 | 49,926,556 | -0.01(-0.29%) |
Jul 24, 2014 | 3.048 | 3.056 | 3.021 | 3.039 | 55,137,244 | -0.01(-0.29%) |
Jul 23, 2014 | 3.056 | 3.065 | 3.021 | 3.048 | 45,858,148 | -0.02(-0.57%) |
Jul 22, 2014 | 3.056 | 3.065 | 3.048 | 3.065 | 22,653,380 | +0.02(+0.58%) |
Jul 21, 2014 | 3.012 | 3.065 | 3.004 | 3.048 | 30,973,604 | +0.02(+0.58%) |
Jul 18, 2014 | 3.056 | 3.056 | 3.021 | 3.030 | 38,095,364 | -0.01(-0.43%) |
Jul 17, 2014 | 2.995 | 3.065 | 2.995 | 3.043 | 58,347,008 | +0.03(+1.02%) |
Jul 16, 2014 | 3.039 | 3.039 | 2.995 | 3.012 | 56,029,988 | +0.04(+1.18%) |
Jul 15, 2014 | 2.986 | 3.004 | 2.959 | 2.977 | 44,015,420 | -0.01(-0.44%) |
Jul 14, 2014 | 2.995 | 3.004 | 2.977 | 2.990 | 24,828,840 | +0.01(+0.44%) |
Jul 11, 2014 | 2.968 | 2.995 | 2.959 | 2.977 | 21,617,166 | +0.00(+0.00%) |
Jul 10, 2014 | 2.898 | 2.986 | 2.889 | 2.977 | 45,492,684 | +0.03(+0.90%) |
Jul 09, 2014 | 2.959 | 2.986 | 2.942 | 2.951 | 64,052,560 | -0.01(-0.45%) |
Jul 08, 2014 | 3.004 | 3.012 | 2.924 | 2.964 | 71,339,640 | -0.06(-1.89%) |
Jul 07, 2014 | 3.030 | 3.039 | 2.995 | 3.021 | 45,067,232 | -0.03(-0.87%) |
Jul 03, 2014 | 3.039 | 3.048 | 3.048 | 3.048 | 11,453,761 | +0.01(+0.44%) |
Jul 02, 2014 | 3.030 | 3.074 | 3.021 | 3.034 | 43,887,644 | +0.01(+0.29%) |
Jul 01, 2014 | 3.056 | 3.074 | 3.004 | 3.026 | 62,721,076 | -0.02(-0.72%) |
Jun 30, 2014 | 3.030 | 3.065 | 3.021 | 3.048 | 50,419,580 | +0.03(+0.87%) |
Jun 27, 2014 | 3.039 | 3.056 | 3.012 | 3.021 | 104,303,344 | -0.02(-0.72%) |
Jun 26, 2014 | 3.021 | 3.048 | 2.995 | 3.043 | 43,351,112 | +0.02(+0.73%) |
Jun 25, 2014 | 2.977 | 3.021 | 2.977 | 3.021 | 64,637,452 | +0.03(+0.88%) |
Jun 24, 2014 | 3.012 | 3.039 | 2.977 | 2.995 | 40,684,496 | -0.02(-0.73%) |
Jun 23, 2014 | 2.986 | 3.021 | 2.977 | 3.017 | 30,853,398 | +0.03(+1.03%) |
Jun 20, 2014 | 3.056 | 3.065 | 2.977 | 2.986 | 81,322,976 | -0.06(-2.02%) |
Jun 19, 2014 | 3.021 | 3.074 | 3.004 | 3.048 | 75,096,872 | +0.01(+0.29%) |
Jun 18, 2014 | 2.968 | 3.056 | 2.968 | 3.039 | 97,254,648 | +0.07(+2.37%) |
Jun 17, 2014 | 2.924 | 2.977 | 2.924 | 2.968 | 61,764,444 | +0.04(+1.20%) |
Jun 16, 2014 | 2.915 | 2.959 | 2.915 | 2.933 | 36,288,428 | -0.00(-0.15%) |
Jun 13, 2014 | 2.942 | 2.951 | 2.924 | 2.937 | 21,398,202 | -0.00(-0.15%) |
Jun 12, 2014 | 2.942 | 2.986 | 2.915 | 2.942 | 39,953,100 | -0.01(-0.30%) |
Jun 11, 2014 | 2.924 | 2.959 | 2.915 | 2.951 | 50,195,072 | +0.00(+0.15%) |
Jun 10, 2014 | 2.942 | 2.968 | 2.942 | 2.946 | 74,517,304 | -0.01(-0.45%) |
Jun 06, 2014 | 2.933 | 2.959 | 2.924 | 2.959 | 36,054,260 | +0.04(+1.21%) |
Jun 05, 2014 | 2.942 | 2.951 | 2.915 | 2.924 | 38,959,036 | -0.02(-0.60%) |
Jun 04, 2014 | 2.898 | 2.951 | 2.898 | 2.942 | 41,645,616 | +0.04(+1.21%) |
Jun 03, 2014 | 2.889 | 2.924 | 2.880 | 2.907 | 61,753,740 | +0.02(+0.61%) |
Jun 02, 2014 | 2.889 | 2.924 | 2.880 | 2.889 | 36,393,436 | +0.00(+0.00%) |
May 30, 2014 | 2.933 | 2.933 | 2.836 | 2.889 | 106,769,272 | -0.04(-1.20%) |
May 29, 2014 | 2.915 | 2.959 | 2.907 | 2.924 | 113,894,728 | +0.02(+0.76%) |
May 28, 2014 | 2.907 | 2.933 | 2.898 | 2.902 | 34,387,384 | -0.02(-0.75%) |
May 27, 2014 | 2.880 | 2.933 | 2.871 | 2.924 | 53,703,260 | +0.04(+1.53%) |
May 23, 2014 | 2.889 | 2.880 | 2.880 | 2.880 | 58,162,772 | +0.00(+0.00%) |
May 22, 2014 | 2.792 | 2.889 | 2.792 | 2.880 | 60,283,296 | +0.09(+3.15%) |
May 21, 2014 | 2.801 | 2.845 | 2.783 | 2.792 | 58,062,756 | +0.00(+0.00%) |
May 20, 2014 | 2.775 | 2.827 | 2.775 | 2.792 | 48,525,368 | +0.01(+0.48%) |
May 19, 2014 | 2.730 | 2.792 | 2.730 | 2.779 | 51,778,948 | +0.04(+1.28%) |
May 16, 2014 | 2.775 | 2.779 | 2.722 | 2.744 | 77,219,088 | -0.03(-1.11%) |
May 15, 2014 | 2.819 | 2.819 | 2.722 | 2.775 | 70,253,296 | -0.06(-2.08%) |
May 14, 2014 | 2.871 | 2.887 | 2.819 | 2.833 | 51,243,580 | -0.05(-1.62%) |
May 13, 2014 | 2.819 | 2.898 | 2.819 | 2.880 | 78,121,256 | +0.06(+2.19%) |
May 12, 2014 | 2.783 | 2.836 | 2.775 | 2.819 | 34,431,864 | +0.04(+1.27%) |
May 09, 2014 | 2.775 | 2.783 | 2.748 | 2.783 | 35,378,560 | +0.01(+0.32%) |
May 08, 2014 | 2.766 | 2.819 | 2.766 | 2.775 | 40,391,360 | +0.00(+0.00%) |
May 07, 2014 | 2.819 | 2.827 | 2.748 | 2.775 | 48,751,124 | -0.04(-1.25%) |
May 06, 2014 | 2.819 | 2.845 | 2.801 | 2.810 | 30,541,142 | -0.04(-1.24%) |
May 05, 2014 | 2.836 | 2.854 | 2.792 | 2.845 | 27,684,128 | -0.00(-0.15%) |
May 02, 2014 | 2.827 | 2.871 | 2.827 | 2.849 | 61,632,472 | +0.02(+0.62%) |
May 01, 2014 | 2.792 | 2.845 | 2.792 | 2.832 | 71,101,240 | +0.02(+0.79%) |
Apr 30, 2014 | 2.686 | 2.810 | 2.686 | 2.810 | 66,563,532 | +0.11(+3.91%) |
Apr 29, 2014 | 2.695 | 2.739 | 2.642 | 2.704 | 66,277,388 | +0.00(+0.00%) |
Apr 28, 2014 | 2.739 | 2.752 | 2.625 | 2.704 | 95,641,600 | -0.04(-1.60%) |
Apr 25, 2014 | 2.801 | 2.801 | 2.713 | 2.748 | 73,975,008 | -0.07(-2.35%) |
Apr 24, 2014 | 2.810 | 2.863 | 2.748 | 2.814 | 118,406,152 | +0.02(+0.79%) |
Apr 23, 2014 | 2.836 | 2.854 | 2.783 | 2.792 | 44,313,128 | -0.04(-1.55%) |
Apr 22, 2014 | 2.819 | 2.854 | 2.810 | 2.836 | 46,329,308 | +0.03(+0.94%) |
Apr 21, 2014 | 2.766 | 2.827 | 2.766 | 2.810 | 38,657,440 | +0.04(+1.59%) |
Apr 17, 2014 | 2.792 | 2.766 | 2.766 | 2.766 | 39,138,680 | -0.03(-0.95%) |
Apr 16, 2014 | 2.722 | 2.792 | 2.722 | 2.792 | 56,763,388 | +0.07(+2.59%) |
Apr 15, 2014 | 2.757 | 2.766 | 2.642 | 2.722 | 107,363,720 | -0.03(-1.12%) |
Apr 14, 2014 | 2.810 | 2.819 | 2.730 | 2.752 | 56,841,996 | -0.03(-1.11%) |
Apr 11, 2014 | 2.757 | 2.854 | 2.730 | 2.783 | 102,127,976 | +0.05(+1.94%) |
Apr 10, 2014 | 2.757 | 2.801 | 2.686 | 2.730 | 139,526,240 | -0.04(-1.27%) |
Apr 09, 2014 | 2.713 | 2.783 | 2.713 | 2.766 | 167,482,688 | +0.07(+2.45%) |
Apr 08, 2014 | 2.766 | 2.775 | 2.695 | 2.700 | 156,027,280 | -0.05(-1.76%) |
Apr 07, 2014 | 2.819 | 2.827 | 2.739 | 2.748 | 91,731,552 | -0.07(-2.50%) |
Apr 04, 2014 | 2.924 | 2.941 | 2.819 | 2.819 | 71,250,744 | -0.07(-2.44%) |
Apr 03, 2014 | 2.959 | 2.995 | 2.871 | 2.889 | 86,733,632 | -0.05(-1.80%) |
Apr 02, 2014 | 2.880 | 2.959 | 2.871 | 2.942 | 190,065,648 | +0.09(+3.09%) |
Apr 01, 2014 | 2.819 | 2.854 | 2.810 | 2.854 | 73,710,544 | +0.04(+1.25%) |
Mar 31, 2014 | 2.801 | 2.827 | 2.775 | 2.819 | 75,959,568 | +0.04(+1.43%) |
Mar 28, 2014 | 2.783 | 2.827 | 2.775 | 2.779 | 59,957,000 | +0.03(+0.96%) |
Mar 27, 2014 | 2.775 | 2.814 | 2.722 | 2.752 | 88,916,104 | -0.03(-0.95%) |
Mar 26, 2014 | 2.836 | 2.863 | 2.775 | 2.779 | 110,176,240 | -0.01(-0.47%) |
Mar 25, 2014 | 2.880 | 2.907 | 2.722 | 2.792 | 206,808,272 | -0.08(-2.76%) |
Mar 24, 2014 | 2.959 | 2.959 | 2.836 | 2.871 | 154,385,680 | -0.08(-2.69%) |
Mar 21, 2014 | 2.977 | 2.990 | 2.951 | 2.951 | 75,213,808 | -0.01(-0.30%) |
Mar 20, 2014 | 2.995 | 2.995 | 2.959 | 2.959 | 50,991,540 | -0.03(-1.03%) |
Mar 19, 2014 | 2.986 | 3.030 | 2.977 | 2.990 | 66,870,556 | +0.00(+0.15%) |
Mar 18, 2014 | 3.021 | 3.030 | 2.973 | 2.986 | 62,342,332 | -0.03(-0.88%) |
Mar 17, 2014 | 3.074 | 3.074 | 2.986 | 3.012 | 56,728,168 | -0.02(-0.58%) |
Mar 14, 2014 | 2.959 | 3.100 | 2.951 | 3.030 | 340,546,880 | +0.06(+2.08%) |
Mar 13, 2014 | 3.004 | 3.021 | 2.959 | 2.968 | 49,526,092 | -0.02(-0.59%) |
Mar 12, 2014 | 3.017 | 3.039 | 2.968 | 2.986 | 95,914,792 | -0.04(-1.17%) |
Mar 11, 2014 | 3.074 | 3.083 | 3.021 | 3.021 | 44,129,108 | -0.04(-1.15%) |
Mar 10, 2014 | 3.092 | 3.109 | 3.039 | 3.056 | 69,732,960 | -0.04(-1.14%) |
Mar 07, 2014 | 3.162 | 3.171 | 3.092 | 3.092 | 30,094,482 | -0.04(-1.27%) |
Mar 06, 2014 | 3.127 | 3.153 | 3.092 | 3.131 | 52,715,932 | +0.00(+0.14%) |
Mar 05, 2014 | 3.180 | 3.197 | 3.127 | 3.127 | 101,039,376 | -0.04(-1.11%) |
Mar 04, 2014 | 3.162 | 3.197 | 3.144 | 3.162 | 53,134,344 | +0.02(+0.56%) |