Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.031 | 2.056 | 2.005 | 2.037 | 8,170,921 | +0.01(+0.31%) |
Mar 30, 2015 | 1.993 | 2.069 | 1.980 | 2.031 | 9,684,786 | +0.08(+4.25%) |
Mar 27, 2015 | 2.120 | 2.133 | 1.942 | 1.948 | 23,004,446 | -0.24(-11.05%) |
Mar 26, 2015 | 2.215 | 2.222 | 2.158 | 2.190 | 10,126,988 | -0.03(-1.15%) |
Mar 25, 2015 | 2.234 | 2.247 | 2.203 | 2.215 | 4,788,586 | -0.01(-0.29%) |
Mar 24, 2015 | 2.247 | 2.257 | 2.164 | 2.222 | 6,358,898 | -0.03(-1.13%) |
Mar 23, 2015 | 2.215 | 2.254 | 2.203 | 2.247 | 5,427,517 | +0.04(+2.02%) |
Mar 20, 2015 | 2.171 | 2.203 | 2.164 | 2.203 | 8,397,308 | +0.04(+2.06%) |
Mar 19, 2015 | 2.203 | 2.219 | 2.158 | 2.158 | 8,822,462 | -0.08(-3.69%) |
Mar 18, 2015 | 2.158 | 2.266 | 2.139 | 2.241 | 12,354,441 | +0.06(+2.62%) |
Mar 17, 2015 | 2.101 | 2.190 | 2.088 | 2.183 | 8,373,545 | +0.08(+3.68%) |
Mar 16, 2015 | 2.138 | 2.144 | 2.068 | 2.106 | 17,150,576 | +0.00(+0.00%) |
Mar 13, 2015 | 2.131 | 2.169 | 2.081 | 2.106 | 21,981,638 | -0.06(-2.92%) |
Mar 12, 2015 | 2.232 | 2.251 | 2.157 | 2.169 | 7,331,114 | -0.03(-1.15%) |
Mar 11, 2015 | 2.213 | 2.232 | 2.182 | 2.195 | 7,513,893 | -0.04(-1.98%) |
Mar 10, 2015 | 2.245 | 2.283 | 2.213 | 2.239 | 23,785,568 | +0.03(+1.14%) |
Mar 09, 2015 | 2.213 | 2.258 | 2.182 | 2.213 | 8,476,659 | +0.00(+0.00%) |
Mar 06, 2015 | 2.163 | 2.226 | 2.150 | 2.213 | 9,821,917 | -0.02(-0.85%) |
Mar 05, 2015 | 2.251 | 2.264 | 2.220 | 2.232 | 6,744,479 | +0.02(+0.86%) |
Mar 04, 2015 | 2.213 | 2.258 | 2.188 | 2.213 | 10,225,880 | +0.04(+1.74%) |
Mar 03, 2015 | 2.138 | 2.182 | 2.138 | 2.176 | 8,209,918 | +0.03(+1.47%) |
Mar 02, 2015 | 2.258 | 2.258 | 2.131 | 2.144 | 6,536,243 | -0.11(-5.04%) |
Feb 27, 2015 | 2.232 | 2.283 | 2.229 | 2.258 | 5,132,975 | +0.04(+1.71%) |
Feb 26, 2015 | 2.207 | 2.258 | 2.163 | 2.220 | 6,211,427 | -0.03(-1.13%) |
Feb 25, 2015 | 2.258 | 2.270 | 2.220 | 2.245 | 5,177,896 | -0.02(-0.84%) |
Feb 24, 2015 | 2.226 | 2.277 | 2.188 | 2.264 | 5,487,929 | +0.06(+2.87%) |
Feb 23, 2015 | 2.245 | 2.251 | 2.195 | 2.201 | 13,380,180 | -0.06(-2.79%) |
Feb 20, 2015 | 2.245 | 2.277 | 2.220 | 2.264 | 7,973,338 | -0.01(-0.28%) |
Feb 19, 2015 | 2.258 | 2.277 | 2.188 | 2.270 | 8,404,912 | -0.03(-1.37%) |
Feb 18, 2015 | 2.435 | 2.530 | 2.283 | 2.302 | 6,504,457 | +0.02(+0.83%) |
Feb 17, 2015 | 2.264 | 2.321 | 2.245 | 2.283 | 4,001,746 | +0.01(+0.56%) |
Feb 13, 2015 | 2.251 | 2.270 | 2.270 | 2.270 | 8,220,650 | +0.06(+2.57%) |
Feb 12, 2015 | 2.251 | 2.277 | 2.176 | 2.213 | 9,092,841 | -0.02(-0.85%) |
Feb 11, 2015 | 2.195 | 2.245 | 2.176 | 2.232 | 9,064,297 | +0.04(+2.02%) |
Feb 10, 2015 | 2.277 | 2.286 | 2.182 | 2.188 | 10,363,068 | -0.17(-7.24%) |
Feb 09, 2015 | 2.315 | 2.400 | 2.296 | 2.359 | 12,770,278 | +0.13(+5.67%) |
Feb 06, 2015 | 2.169 | 2.251 | 2.169 | 2.232 | 10,465,160 | +0.00(+0.00%) |
Feb 05, 2015 | 2.213 | 2.270 | 2.213 | 2.232 | 8,435,281 | +0.02(+0.86%) |
Feb 04, 2015 | 2.213 | 2.245 | 2.207 | 2.213 | 8,155,093 | -0.08(-3.31%) |
Feb 03, 2015 | 2.308 | 2.327 | 2.274 | 2.289 | 7,832,099 | +0.06(+2.55%) |
Feb 02, 2015 | 2.157 | 2.264 | 2.153 | 2.232 | 10,055,557 | +0.05(+2.32%) |
Jan 30, 2015 | 2.087 | 2.213 | 2.068 | 2.182 | 11,468,416 | +0.01(+0.58%) |
Jan 29, 2015 | 2.220 | 2.245 | 2.144 | 2.169 | 11,178,090 | +0.01(+0.59%) |
Jan 28, 2015 | 2.138 | 2.201 | 2.131 | 2.157 | 9,411,755 | -0.03(-1.16%) |
Jan 27, 2015 | 2.112 | 2.201 | 2.106 | 2.182 | 10,484,503 | -0.01(-0.58%) |
Jan 26, 2015 | 2.169 | 2.220 | 2.147 | 2.195 | 8,191,066 | +0.01(+0.29%) |
Jan 23, 2015 | 2.220 | 2.226 | 2.182 | 2.188 | 8,190,987 | -0.09(-3.89%) |
Jan 22, 2015 | 2.277 | 2.315 | 2.220 | 2.277 | 15,851,176 | +0.03(+1.12%) |
Jan 21, 2015 | 2.207 | 2.264 | 2.188 | 2.251 | 9,613,551 | +0.00(+0.00%) |
Jan 20, 2015 | 2.226 | 2.264 | 2.185 | 2.251 | 8,924,472 | -0.04(-1.66%) |
Jan 16, 2015 | 2.220 | 2.327 | 2.210 | 2.289 | 10,188,038 | +0.12(+5.54%) |
Jan 15, 2015 | 2.195 | 2.220 | 2.150 | 2.169 | 14,491,474 | -0.01(-0.29%) |
Jan 14, 2015 | 2.100 | 2.182 | 2.087 | 2.176 | 28,257,304 | -0.05(-2.27%) |
Jan 13, 2015 | 2.296 | 2.315 | 2.195 | 2.226 | 11,621,179 | -0.02(-0.84%) |
Jan 12, 2015 | 2.239 | 2.289 | 2.220 | 2.245 | 13,731,597 | -0.11(-4.83%) |
Jan 09, 2015 | 2.365 | 2.400 | 2.327 | 2.359 | 9,485,737 | -0.06(-2.36%) |
Jan 08, 2015 | 2.372 | 2.476 | 2.372 | 2.416 | 11,397,915 | -0.01(-0.26%) |
Jan 07, 2015 | 2.447 | 2.460 | 2.384 | 2.422 | 18,597,486 | +0.18(+8.19%) |
Jan 06, 2015 | 2.220 | 2.283 | 2.191 | 2.239 | 15,501,247 | +0.20(+9.60%) |
Jan 05, 2015 | 2.049 | 2.081 | 2.008 | 2.043 | 12,343,778 | -0.12(-5.56%) |
Jan 02, 2015 | 2.213 | 2.213 | 2.119 | 2.163 | 8,299,880 | -0.08(-3.66%) |
Dec 31, 2014 | 2.258 | 2.245 | 2.245 | 2.245 | 5,452,867 | -0.03(-1.11%) |
Dec 30, 2014 | 2.308 | 2.327 | 2.245 | 2.270 | 7,059,073 | +0.03(+1.41%) |
Dec 29, 2014 | 2.232 | 2.277 | 2.226 | 2.239 | 4,004,385 | +0.01(+0.28%) |
Dec 26, 2014 | 2.264 | 2.296 | 2.207 | 2.232 | 3,658,945 | -0.02(-0.84%) |
Dec 24, 2014 | 2.302 | 2.251 | 2.251 | 2.251 | 2,815,061 | -0.05(-2.20%) |
Dec 23, 2014 | 2.239 | 2.308 | 2.220 | 2.302 | 5,607,731 | +0.05(+2.25%) |
Dec 22, 2014 | 2.239 | 2.258 | 2.213 | 2.251 | 7,595,931 | -0.01(-0.56%) |
Dec 19, 2014 | 2.188 | 2.311 | 2.179 | 2.264 | 10,058,910 | +0.09(+4.07%) |
Dec 18, 2014 | 2.220 | 2.255 | 2.169 | 2.176 | 10,523,321 | +0.06(+2.69%) |
Dec 17, 2014 | 2.043 | 2.182 | 2.021 | 2.119 | 13,127,541 | +0.11(+5.68%) |
Dec 16, 2014 | 1.942 | 2.043 | 1.904 | 2.005 | 14,739,408 | +0.11(+6.02%) |
Dec 15, 2014 | 1.992 | 1.992 | 1.891 | 1.891 | 11,938,484 | -0.09(-4.47%) |
Dec 12, 2014 | 2.125 | 2.131 | 1.960 | 1.979 | 24,090,314 | -0.15(-6.85%) |
Dec 11, 2014 | 2.176 | 2.191 | 2.119 | 2.125 | 10,851,123 | -0.09(-4.27%) |
Dec 10, 2014 | 2.296 | 2.302 | 2.213 | 2.220 | 10,634,832 | -0.06(-2.77%) |
Dec 09, 2014 | 2.305 | 2.321 | 2.251 | 2.283 | 16,300,828 | -0.11(-4.50%) |
Dec 08, 2014 | 2.479 | 2.485 | 2.372 | 2.391 | 6,902,915 | -0.09(-3.82%) |
Dec 05, 2014 | 2.473 | 2.511 | 2.435 | 2.485 | 9,107,466 | +0.01(+0.51%) |
Dec 04, 2014 | 2.479 | 2.504 | 2.454 | 2.473 | 4,433,618 | -0.06(-2.25%) |
Dec 03, 2014 | 2.530 | 2.561 | 2.511 | 2.530 | 5,636,574 | +0.03(+1.01%) |
Dec 02, 2014 | 2.549 | 2.561 | 2.498 | 2.504 | 7,451,842 | -0.04(-1.49%) |
Dec 01, 2014 | 2.612 | 2.612 | 2.530 | 2.542 | 8,733,996 | -0.09(-3.60%) |
Nov 28, 2014 | 2.694 | 2.700 | 2.637 | 2.637 | 5,295,225 | -0.04(-1.65%) |
Nov 26, 2014 | 2.738 | 2.681 | 2.681 | 2.681 | 5,077,325 | -0.06(-2.30%) |
Nov 25, 2014 | 2.757 | 2.764 | 2.719 | 2.745 | 4,760,118 | +0.02(+0.70%) |
Nov 24, 2014 | 2.726 | 2.795 | 2.688 | 2.726 | 7,237,035 | -0.01(-0.46%) |
Nov 21, 2014 | 2.675 | 2.738 | 2.659 | 2.738 | 18,248,590 | +0.15(+5.87%) |
Nov 20, 2014 | 2.587 | 2.618 | 2.568 | 2.587 | 6,483,494 | +0.01(+0.25%) |
Nov 19, 2014 | 2.593 | 2.593 | 2.542 | 2.580 | 11,443,610 | +0.03(+1.24%) |
Nov 18, 2014 | 2.568 | 2.580 | 2.530 | 2.549 | 13,124,266 | -0.03(-1.23%) |
Nov 17, 2014 | 2.681 | 2.681 | 2.574 | 2.580 | 10,112,188 | -0.06(-2.15%) |
Nov 14, 2014 | 2.606 | 2.687 | 2.599 | 2.637 | 14,318,361 | -0.03(-0.95%) |
Nov 13, 2014 | 2.750 | 2.775 | 2.637 | 2.662 | 13,524,464 | -0.08(-2.98%) |
Nov 12, 2014 | 2.807 | 2.832 | 2.731 | 2.744 | 4,657,002 | -0.01(-0.46%) |
Nov 11, 2014 | 2.719 | 2.763 | 2.712 | 2.757 | 6,455,170 | -0.06(-2.01%) |
Nov 10, 2014 | 2.876 | 2.901 | 2.794 | 2.813 | 6,126,531 | -0.04(-1.32%) |
Nov 07, 2014 | 2.801 | 2.876 | 2.801 | 2.851 | 6,624,939 | +0.07(+2.49%) |
Nov 06, 2014 | 2.782 | 2.819 | 2.769 | 2.782 | 10,061,475 | -0.06(-2.00%) |
Nov 05, 2014 | 2.870 | 2.908 | 2.832 | 2.838 | 8,362,865 | -0.01(-0.44%) |
Nov 04, 2014 | 2.823 | 2.908 | 2.769 | 2.851 | 7,336,854 | +0.06(+2.03%) |
Nov 03, 2014 | 2.832 | 2.845 | 2.757 | 2.794 | 8,281,197 | -0.06(-1.99%) |
Oct 31, 2014 | 2.782 | 2.860 | 2.769 | 2.851 | 11,931,970 | +0.03(+1.12%) |
Oct 30, 2014 | 2.801 | 2.851 | 2.782 | 2.819 | 9,741,002 | -0.01(-0.44%) |
Oct 29, 2014 | 2.782 | 2.904 | 2.775 | 2.832 | 16,705,807 | -0.03(-0.88%) |
Oct 28, 2014 | 2.826 | 2.876 | 2.801 | 2.857 | 20,918,428 | +0.04(+1.57%) |
Oct 27, 2014 | 2.813 | 2.895 | 2.964 | 2.813 | 16,812,002 | -0.15(-5.10%) |
Oct 24, 2014 | 2.901 | 3.021 | 2.895 | 2.964 | 13,821,261 | +0.08(+2.61%) |
Oct 23, 2014 | 2.788 | 2.964 | 2.775 | 2.889 | 30,641,518 | +0.11(+3.85%) |
Oct 22, 2014 | 2.775 | 2.819 | 2.757 | 2.782 | 8,114,563 | -0.02(-0.67%) |
Oct 21, 2014 | 2.719 | 2.807 | 2.706 | 2.801 | 12,933,619 | -0.03(-1.11%) |
Oct 20, 2014 | 2.851 | 2.876 | 2.813 | 2.832 | 7,277,782 | -0.06(-2.17%) |
Oct 17, 2014 | 2.908 | 2.920 | 2.864 | 2.895 | 10,594,906 | +0.06(+2.00%) |
Oct 16, 2014 | 2.819 | 2.870 | 2.807 | 2.838 | 12,358,780 | -0.09(-3.22%) |
Oct 15, 2014 | 2.958 | 2.983 | 2.879 | 2.933 | 12,921,011 | -0.09(-2.92%) |
Oct 14, 2014 | 2.971 | 3.059 | 2.945 | 3.021 | 11,184,654 | +0.05(+1.69%) |
Oct 13, 2014 | 2.920 | 3.008 | 2.908 | 2.971 | 13,738,680 | +0.10(+3.51%) |
Oct 10, 2014 | 2.926 | 2.989 | 2.864 | 2.870 | 13,657,540 | -0.15(-5.00%) |
Oct 09, 2014 | 3.115 | 3.122 | 3.008 | 3.021 | 13,996,051 | -0.06(-1.84%) |
Oct 08, 2014 | 3.128 | 3.139 | 3.059 | 3.078 | 15,783,221 | -0.03(-0.81%) |
Oct 07, 2014 | 3.147 | 3.178 | 3.084 | 3.103 | 9,766,155 | +0.00(+0.00%) |
Oct 06, 2014 | 3.266 | 3.266 | 3.103 | 3.103 | 13,718,843 | +0.04(+1.23%) |
Oct 03, 2014 | 3.046 | 3.087 | 2.991 | 3.065 | 8,597,665 | +0.03(+0.83%) |
Oct 02, 2014 | 2.989 | 3.059 | 2.952 | 3.040 | 8,787,897 | +0.06(+2.11%) |
Oct 01, 2014 | 3.008 | 3.071 | 2.952 | 2.977 | 8,517,141 | -0.04(-1.46%) |
Sep 30, 2014 | 3.046 | 3.059 | 2.964 | 3.021 | 11,911,727 | -0.04(-1.23%) |
Sep 29, 2014 | 3.046 | 3.134 | 3.027 | 3.059 | 12,764,587 | -0.09(-2.99%) |
Sep 26, 2014 | 3.178 | 3.185 | 3.153 | 3.153 | 8,177,790 | -0.06(-1.76%) |
Sep 25, 2014 | 3.216 | 3.234 | 3.178 | 3.210 | 10,535,896 | -0.03(-0.97%) |
Sep 24, 2014 | 3.216 | 3.266 | 3.197 | 3.241 | 9,412,160 | +0.03(+0.98%) |
Sep 23, 2014 | 3.235 | 3.285 | 3.203 | 3.210 | 5,240,356 | -0.04(-1.16%) |
Sep 22, 2014 | 3.292 | 3.310 | 3.210 | 3.247 | 7,058,185 | -0.12(-3.55%) |
Sep 19, 2014 | 3.380 | 3.398 | 3.342 | 3.367 | 10,041,636 | +0.01(+0.19%) |
Sep 18, 2014 | 3.326 | 3.424 | 3.317 | 3.361 | 11,727,000 | +0.00(+0.00%) |
Sep 17, 2014 | 3.373 | 3.402 | 3.336 | 3.361 | 13,717,676 | +0.01(+0.19%) |
Sep 16, 2014 | 3.348 | 3.398 | 3.342 | 3.354 | 11,863,636 | +0.01(+0.38%) |
Sep 15, 2014 | 3.373 | 3.405 | 3.317 | 3.342 | 6,023,411 | -0.01(-0.19%) |
Sep 12, 2014 | 3.323 | 3.380 | 3.317 | 3.348 | 10,669,796 | -0.04(-1.12%) |
Sep 11, 2014 | 3.417 | 3.424 | 3.361 | 3.386 | 13,939,233 | -0.04(-1.10%) |
Sep 10, 2014 | 3.480 | 3.487 | 3.392 | 3.424 | 17,753,678 | -0.12(-3.37%) |
Sep 09, 2014 | 3.575 | 3.600 | 3.518 | 3.543 | 11,476,309 | -0.11(-3.10%) |
Sep 08, 2014 | 3.770 | 3.801 | 3.638 | 3.657 | 12,424,648 | -0.13(-3.49%) |
Sep 05, 2014 | 3.801 | 3.814 | 3.725 | 3.789 | 7,619,254 | -0.02(-0.50%) |
Sep 04, 2014 | 3.808 | 3.871 | 3.808 | 3.808 | 8,973,223 | +0.04(+1.17%) |
Sep 03, 2014 | 3.701 | 3.820 | 3.701 | 3.764 | 14,097,724 | +0.09(+2.40%) |
Sep 02, 2014 | 3.587 | 3.694 | 3.587 | 3.675 | 10,425,287 | +0.03(+0.86%) |
Aug 29, 2014 | 3.638 | 3.644 | 3.644 | 3.644 | 6,145,541 | +0.01(+0.35%) |
Aug 28, 2014 | 3.738 | 3.745 | 3.606 | 3.631 | 12,972,588 | -0.16(-4.15%) |
Aug 27, 2014 | 3.751 | 3.804 | 3.738 | 3.789 | 8,293,955 | +0.06(+1.52%) |
Aug 26, 2014 | 3.650 | 3.757 | 3.638 | 3.732 | 10,744,886 | +0.11(+3.13%) |
Aug 25, 2014 | 3.600 | 3.638 | 3.568 | 3.619 | 10,056,194 | +0.05(+1.41%) |
Aug 22, 2014 | 3.556 | 3.587 | 3.543 | 3.568 | 5,783,931 | +0.01(+0.18%) |
Aug 21, 2014 | 3.581 | 3.594 | 3.553 | 3.562 | 7,540,195 | +0.00(+0.00%) |
Aug 20, 2014 | 3.562 | 3.562 | 3.543 | 3.562 | 3,930,126 | +0.01(+0.18%) |
Aug 19, 2014 | 3.505 | 3.594 | 3.505 | 3.556 | 15,672,447 | +0.05(+1.44%) |
Aug 18, 2014 | 3.512 | 3.524 | 3.468 | 3.505 | 5,756,828 | +0.01(+0.36%) |
Aug 15, 2014 | 3.531 | 3.531 | 3.449 | 3.493 | 8,309,434 | -0.01(-0.18%) |
Aug 14, 2014 | 3.518 | 3.531 | 3.480 | 3.499 | 18,404,774 | -0.02(-0.54%) |
Aug 13, 2014 | 3.619 | 3.625 | 3.461 | 3.518 | 13,432,546 | -0.09(-2.61%) |
Aug 12, 2014 | 3.638 | 3.663 | 3.612 | 3.612 | 5,105,083 | -0.04(-1.09%) |
Aug 11, 2014 | 3.696 | 3.703 | 3.643 | 3.652 | 5,984,275 | -0.03(-0.68%) |
Aug 08, 2014 | 3.627 | 3.681 | 3.615 | 3.677 | 4,728,961 | +0.04(+1.03%) |
Aug 07, 2014 | 3.684 | 3.709 | 3.609 | 3.640 | 9,949,375 | -0.03(-0.85%) |
Aug 06, 2014 | 3.640 | 3.703 | 3.640 | 3.671 | 6,878,278 | +0.04(+1.03%) |
Aug 05, 2014 | 3.659 | 3.706 | 3.621 | 3.634 | 7,132,594 | -0.06(-1.69%) |
Aug 04, 2014 | 3.671 | 3.718 | 3.634 | 3.696 | 8,592,764 | +0.04(+1.03%) |
Aug 01, 2014 | 3.671 | 3.734 | 3.640 | 3.659 | 9,448,673 | -0.03(-0.68%) |
Jul 31, 2014 | 3.665 | 3.734 | 3.652 | 3.684 | 9,610,728 | -0.07(-1.84%) |
Jul 30, 2014 | 3.784 | 3.818 | 3.728 | 3.753 | 16,197,405 | -0.13(-3.23%) |
Jul 29, 2014 | 3.878 | 3.890 | 3.834 | 3.878 | 6,294,139 | +0.01(+0.16%) |
Jul 28, 2014 | 3.878 | 3.928 | 3.847 | 3.872 | 4,229,474 | +0.03(+0.65%) |
Jul 25, 2014 | 3.859 | 3.903 | 3.834 | 3.847 | 5,031,618 | -0.01(-0.16%) |
Jul 24, 2014 | 3.778 | 3.903 | 3.765 | 3.853 | 10,377,783 | +0.12(+3.19%) |
Jul 23, 2014 | 3.728 | 3.759 | 3.703 | 3.734 | 7,220,322 | -0.01(-0.17%) |
Jul 22, 2014 | 3.756 | 3.790 | 3.740 | 3.740 | 8,739,444 | -0.03(-0.67%) |
Jul 21, 2014 | 3.765 | 3.778 | 3.715 | 3.765 | 10,773,676 | -0.02(-0.50%) |
Jul 18, 2014 | 3.878 | 3.903 | 3.765 | 3.784 | 16,614,395 | -0.03(-0.82%) |
Jul 17, 2014 | 3.928 | 3.941 | 3.790 | 3.815 | 20,962,306 | -0.17(-4.25%) |
Jul 16, 2014 | 4.053 | 4.078 | 3.922 | 3.984 | 9,444,667 | -0.01(-0.16%) |
Jul 15, 2014 | 3.959 | 4.016 | 3.934 | 3.991 | 11,457,145 | +0.05(+1.27%) |
Jul 14, 2014 | 3.928 | 3.984 | 3.906 | 3.941 | 7,391,610 | +0.03(+0.80%) |
Jul 11, 2014 | 3.840 | 3.916 | 3.834 | 3.909 | 8,496,778 | +0.01(+0.32%) |
Jul 10, 2014 | 3.890 | 3.916 | 3.853 | 3.897 | 10,344,251 | -0.04(-1.11%) |
Jul 09, 2014 | 3.909 | 3.966 | 3.903 | 3.941 | 5,995,072 | +0.04(+0.96%) |
Jul 08, 2014 | 3.928 | 3.934 | 3.884 | 3.903 | 6,911,413 | -0.03(-0.64%) |
Jul 07, 2014 | 3.853 | 3.956 | 3.822 | 3.928 | 9,068,391 | +0.11(+2.96%) |
Jul 03, 2014 | 3.753 | 3.815 | 3.815 | 3.815 | 9,324,377 | +0.06(+1.67%) |
Jul 02, 2014 | 3.677 | 3.759 | 3.640 | 3.753 | 13,865,698 | +0.06(+1.70%) |
Jul 01, 2014 | 3.715 | 3.756 | 3.671 | 3.690 | 11,569,497 | +0.00(+0.00%) |
Jun 30, 2014 | 3.703 | 3.703 | 3.634 | 3.690 | 11,438,525 | -0.03(-0.84%) |
Jun 27, 2014 | 3.784 | 3.790 | 3.696 | 3.721 | 11,395,625 | -0.12(-3.10%) |
Jun 26, 2014 | 3.865 | 3.878 | 3.797 | 3.840 | 8,043,726 | -0.06(-1.61%) |
Jun 25, 2014 | 3.934 | 3.947 | 3.881 | 3.903 | 4,704,390 | -0.03(-0.80%) |
Jun 24, 2014 | 3.903 | 3.984 | 3.903 | 3.934 | 8,961,803 | +0.01(+0.16%) |
Jun 23, 2014 | 3.890 | 3.934 | 3.878 | 3.928 | 6,635,628 | +0.07(+1.79%) |
Jun 20, 2014 | 3.865 | 3.884 | 3.840 | 3.859 | 6,015,548 | -0.02(-0.48%) |
Jun 19, 2014 | 3.903 | 3.941 | 3.853 | 3.878 | 4,401,650 | +0.00(+0.00%) |
Jun 18, 2014 | 3.790 | 3.909 | 3.771 | 3.878 | 8,524,296 | +0.11(+2.82%) |
Jun 17, 2014 | 3.746 | 3.800 | 3.740 | 3.771 | 4,623,254 | -0.01(-0.33%) |
Jun 16, 2014 | 3.815 | 3.815 | 3.765 | 3.784 | 5,369,909 | -0.04(-0.98%) |
Jun 13, 2014 | 3.850 | 3.853 | 3.793 | 3.822 | 4,264,710 | -0.01(-0.33%) |
Jun 12, 2014 | 3.865 | 3.890 | 3.834 | 3.834 | 3,732,309 | -0.04(-0.97%) |
Jun 11, 2014 | 3.903 | 3.903 | 3.840 | 3.872 | 7,269,196 | -0.02(-0.48%) |
Jun 10, 2014 | 3.878 | 3.906 | 3.853 | 3.890 | 5,970,795 | +0.05(+1.31%) |
Jun 06, 2014 | 3.828 | 3.865 | 3.809 | 3.840 | 4,545,499 | +0.09(+2.51%) |
Jun 05, 2014 | 3.784 | 3.803 | 3.734 | 3.746 | 5,957,887 | -0.01(-0.33%) |
Jun 04, 2014 | 3.803 | 3.815 | 3.746 | 3.759 | 4,935,795 | -0.04(-0.99%) |
Jun 03, 2014 | 3.696 | 3.809 | 3.696 | 3.797 | 12,068,958 | +0.09(+2.36%) |
Jun 02, 2014 | 3.699 | 3.728 | 3.659 | 3.709 | 8,205,965 | -0.01(-0.34%) |
May 30, 2014 | 3.784 | 3.802 | 3.712 | 3.721 | 12,416,992 | -0.14(-3.57%) |
May 29, 2014 | 3.890 | 3.903 | 3.822 | 3.859 | 6,826,789 | -0.03(-0.65%) |
May 28, 2014 | 3.859 | 3.890 | 3.822 | 3.884 | 8,231,441 | +0.03(+0.65%) |
May 27, 2014 | 3.828 | 3.919 | 3.809 | 3.859 | 10,131,018 | +0.04(+1.15%) |
May 23, 2014 | 3.878 | 3.815 | 3.815 | 3.815 | 9,375,615 | -0.03(-0.81%) |
May 22, 2014 | 3.878 | 3.878 | 3.797 | 3.847 | 4,886,503 | -0.01(-0.14%) |
May 21, 2014 | 3.846 | 3.865 | 3.802 | 3.852 | 6,866,863 | -0.01(-0.32%) |
May 20, 2014 | 3.952 | 3.964 | 3.818 | 3.865 | 9,179,761 | -0.09(-2.21%) |
May 19, 2014 | 3.983 | 3.983 | 3.914 | 3.952 | 5,541,219 | -0.07(-1.71%) |
May 16, 2014 | 4.070 | 4.070 | 3.996 | 4.020 | 5,895,500 | -0.01(-0.31%) |
May 15, 2014 | 3.996 | 4.045 | 3.958 | 4.033 | 6,550,518 | +0.01(+0.15%) |
May 14, 2014 | 4.070 | 4.077 | 4.008 | 4.027 | 7,222,332 | -0.04(-1.07%) |
May 13, 2014 | 4.095 | 4.114 | 4.067 | 4.070 | 5,063,389 | -0.04(-0.91%) |
May 12, 2014 | 4.101 | 4.145 | 4.089 | 4.108 | 8,692,581 | +0.06(+1.38%) |
May 09, 2014 | 4.027 | 4.126 | 3.971 | 4.052 | 13,360,219 | +0.01(+0.31%) |
May 08, 2014 | 4.064 | 4.083 | 3.996 | 4.039 | 6,954,509 | +0.00(+0.00%) |
May 07, 2014 | 3.977 | 4.083 | 3.946 | 4.039 | 11,123,591 | +0.12(+3.02%) |
May 06, 2014 | 3.877 | 3.989 | 3.877 | 3.921 | 6,171,689 | +0.04(+1.13%) |
May 05, 2014 | 3.927 | 3.946 | 3.858 | 3.877 | 9,737,600 | -0.06(-1.43%) |
May 02, 2014 | 3.777 | 3.939 | 3.777 | 3.933 | 9,640,465 | +0.18(+4.82%) |
May 01, 2014 | 3.740 | 3.780 | 3.696 | 3.752 | 4,238,193 | +0.01(+0.17%) |
Apr 30, 2014 | 3.721 | 3.771 | 3.703 | 3.746 | 4,927,339 | -0.01(-0.33%) |
Apr 29, 2014 | 3.837 | 3.877 | 3.734 | 3.759 | 8,992,996 | -0.02(-0.66%) |
Apr 28, 2014 | 3.734 | 3.784 | 3.696 | 3.784 | 5,817,845 | +0.01(+0.33%) |
Apr 25, 2014 | 3.784 | 3.790 | 3.728 | 3.771 | 5,107,098 | -0.02(-0.66%) |
Apr 24, 2014 | 3.827 | 3.838 | 3.731 | 3.796 | 5,819,111 | +0.02(+0.66%) |
Apr 23, 2014 | 3.777 | 3.796 | 3.709 | 3.771 | 5,519,280 | +0.00(+0.00%) |
Apr 22, 2014 | 3.815 | 3.840 | 3.746 | 3.771 | 6,366,166 | -0.06(-1.63%) |
Apr 21, 2014 | 3.852 | 3.858 | 3.740 | 3.833 | 6,457,448 | +0.01(+0.16%) |
Apr 17, 2014 | 3.690 | 3.827 | 3.827 | 3.827 | 12,794,215 | +0.14(+3.89%) |
Apr 16, 2014 | 3.740 | 3.752 | 3.640 | 3.684 | 14,048,925 | -0.01(-0.17%) |
Apr 15, 2014 | 3.771 | 3.771 | 3.603 | 3.690 | 15,064,338 | -0.09(-2.47%) |
Apr 14, 2014 | 3.827 | 3.855 | 3.752 | 3.784 | 13,166,408 | +0.01(+0.33%) |
Apr 11, 2014 | 3.821 | 3.833 | 3.752 | 3.771 | 15,276,200 | -0.07(-1.79%) |
Apr 10, 2014 | 3.868 | 3.883 | 3.802 | 3.840 | 9,170,050 | -0.01(-0.16%) |
Apr 09, 2014 | 3.927 | 3.933 | 3.827 | 3.846 | 9,107,110 | -0.10(-2.53%) |
Apr 08, 2014 | 3.971 | 4.020 | 3.902 | 3.946 | 14,498,237 | +0.06(+1.61%) |
Apr 07, 2014 | 3.896 | 3.949 | 3.852 | 3.883 | 11,231,082 | -0.01(-0.16%) |
Apr 04, 2014 | 4.014 | 4.020 | 3.877 | 3.890 | 12,982,205 | -0.02(-0.64%) |
Apr 03, 2014 | 3.977 | 3.977 | 3.883 | 3.914 | 6,145,239 | -0.05(-1.26%) |
Apr 02, 2014 | 3.871 | 3.983 | 3.827 | 3.964 | 10,374,578 | +0.08(+2.09%) |