Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 3.354 | 3.380 | 3.319 | 3.319 | 29,108,116 | -0.04(-1.29%) |
Mar 30, 2015 | 3.354 | 3.389 | 3.345 | 3.363 | 21,133,766 | +0.02(+0.52%) |
Mar 27, 2015 | 3.337 | 3.372 | 3.328 | 3.345 | 16,816,152 | -0.01(-0.26%) |
Mar 26, 2015 | 3.319 | 3.363 | 3.311 | 3.354 | 29,260,144 | +0.03(+0.78%) |
Mar 25, 2015 | 3.424 | 3.424 | 3.319 | 3.328 | 33,328,454 | -0.08(-2.30%) |
Mar 24, 2015 | 3.398 | 3.424 | 3.389 | 3.406 | 17,261,528 | +0.01(+0.26%) |
Mar 23, 2015 | 3.450 | 3.458 | 3.398 | 3.398 | 32,561,024 | -0.06(-1.76%) |
Mar 20, 2015 | 3.476 | 3.476 | 3.432 | 3.458 | 42,413,040 | +0.02(+0.51%) |
Mar 19, 2015 | 3.424 | 3.450 | 3.415 | 3.441 | 29,830,170 | +0.01(+0.25%) |
Mar 18, 2015 | 3.424 | 3.441 | 3.398 | 3.432 | 27,956,348 | +0.00(+0.00%) |
Mar 17, 2015 | 3.398 | 3.432 | 3.389 | 3.432 | 32,854,862 | +0.02(+0.51%) |
Mar 16, 2015 | 3.398 | 3.424 | 3.393 | 3.415 | 22,582,316 | +0.02(+0.51%) |
Mar 13, 2015 | 3.398 | 3.406 | 3.345 | 3.398 | 43,513,680 | -0.01(-0.38%) |
Mar 12, 2015 | 3.389 | 3.424 | 3.385 | 3.411 | 27,788,622 | +0.03(+0.90%) |
Mar 11, 2015 | 3.345 | 3.380 | 3.345 | 3.380 | 24,437,944 | +0.03(+0.78%) |
Mar 10, 2015 | 3.389 | 3.389 | 3.328 | 3.354 | 34,700,208 | -0.06(-1.78%) |
Mar 09, 2015 | 3.398 | 3.415 | 3.363 | 3.415 | 23,206,132 | +0.03(+0.77%) |
Mar 06, 2015 | 3.398 | 3.406 | 3.372 | 3.389 | 23,628,496 | -0.03(-0.76%) |
Mar 05, 2015 | 3.415 | 3.424 | 3.389 | 3.415 | 22,251,862 | -0.01(-0.25%) |
Mar 04, 2015 | 3.484 | 3.476 | 3.406 | 3.424 | 37,725,868 | -0.05(-1.50%) |
Mar 03, 2015 | 3.441 | 3.511 | 3.432 | 3.476 | 70,456,344 | +0.03(+1.01%) |
Mar 02, 2015 | 3.363 | 3.441 | 3.363 | 3.441 | 35,093,132 | +0.06(+1.80%) |
Feb 27, 2015 | 3.380 | 3.389 | 3.345 | 3.380 | 19,261,038 | -0.01(-0.26%) |
Feb 26, 2015 | 3.363 | 3.389 | 3.354 | 3.389 | 22,503,682 | +0.02(+0.52%) |
Feb 25, 2015 | 3.389 | 3.398 | 3.354 | 3.372 | 30,365,618 | -0.03(-0.77%) |
Feb 24, 2015 | 3.319 | 3.398 | 3.319 | 3.398 | 26,724,112 | +0.07(+2.22%) |
Feb 23, 2015 | 3.345 | 3.354 | 3.311 | 3.324 | 24,419,080 | -0.03(-0.91%) |
Feb 20, 2015 | 3.380 | 3.398 | 3.328 | 3.354 | 28,116,556 | -0.01(-0.26%) |
Feb 19, 2015 | 3.380 | 3.398 | 3.345 | 3.363 | 20,107,796 | -0.03(-0.77%) |
Feb 18, 2015 | 3.372 | 3.398 | 3.354 | 3.389 | 18,741,026 | +0.01(+0.26%) |
Feb 17, 2015 | 3.319 | 3.389 | 3.311 | 3.380 | 31,021,628 | +0.05(+1.57%) |
Feb 13, 2015 | 3.406 | 3.328 | 3.328 | 3.328 | 38,936,020 | -0.06(-1.79%) |
Feb 12, 2015 | 3.328 | 3.389 | 3.319 | 3.389 | 36,617,220 | +0.08(+2.36%) |
Feb 11, 2015 | 3.267 | 3.319 | 3.259 | 3.311 | 52,929,980 | +0.05(+1.60%) |
Feb 10, 2015 | 3.224 | 3.276 | 3.211 | 3.259 | 37,976,892 | +0.03(+1.08%) |
Feb 09, 2015 | 3.215 | 3.241 | 3.189 | 3.224 | 41,258,228 | -0.01(-0.27%) |
Feb 06, 2015 | 3.215 | 3.276 | 3.189 | 3.232 | 71,148,264 | +0.03(+0.81%) |
Feb 05, 2015 | 3.172 | 3.215 | 3.137 | 3.206 | 69,721,056 | +0.07(+2.22%) |
Feb 04, 2015 | 3.154 | 3.172 | 3.146 | 3.137 | 33,069,700 | -0.03(-0.82%) |
Feb 03, 2015 | 3.146 | 3.180 | 3.120 | 3.163 | 46,326,980 | +0.03(+0.83%) |
Feb 02, 2015 | 3.093 | 3.137 | 3.050 | 3.137 | 41,045,284 | +0.05(+1.69%) |
Jan 30, 2015 | 3.102 | 3.111 | 3.067 | 3.085 | 48,545,584 | -0.03(-1.11%) |
Jan 29, 2015 | 3.102 | 3.120 | 3.059 | 3.120 | 35,044,312 | +0.03(+0.84%) |
Jan 28, 2015 | 3.163 | 3.180 | 3.085 | 3.093 | 39,731,516 | -0.07(-2.20%) |
Jan 27, 2015 | 3.146 | 3.180 | 3.137 | 3.163 | 31,207,550 | -0.02(-0.55%) |
Jan 26, 2015 | 3.102 | 3.180 | 3.093 | 3.180 | 42,609,296 | +0.08(+2.52%) |
Jan 23, 2015 | 3.137 | 3.154 | 3.102 | 3.102 | 32,363,842 | -0.03(-1.11%) |
Jan 22, 2015 | 3.111 | 3.137 | 3.059 | 3.137 | 36,703,856 | +0.03(+1.12%) |
Jan 21, 2015 | 3.024 | 3.102 | 3.015 | 3.102 | 43,453,496 | +0.07(+2.29%) |
Jan 20, 2015 | 3.067 | 3.085 | 3.024 | 3.033 | 30,770,686 | -0.03(-1.13%) |
Jan 16, 2015 | 3.059 | 3.085 | 3.033 | 3.067 | 30,902,322 | +0.01(+0.28%) |
Jan 15, 2015 | 3.059 | 3.067 | 3.033 | 3.059 | 29,377,018 | +0.01(+0.28%) |
Jan 14, 2015 | 3.041 | 3.111 | 3.033 | 3.050 | 81,398,088 | -0.03(-0.85%) |
Jan 13, 2015 | 3.120 | 3.180 | 3.067 | 3.076 | 73,929,080 | -0.03(-0.84%) |
Jan 12, 2015 | 3.067 | 3.111 | 3.059 | 3.102 | 35,033,832 | +0.03(+1.13%) |
Jan 09, 2015 | 3.059 | 3.085 | 3.041 | 3.067 | 26,536,806 | -0.01(-0.28%) |
Jan 08, 2015 | 2.980 | 3.093 | 2.980 | 3.076 | 60,029,152 | +0.11(+3.81%) |
Jan 07, 2015 | 2.946 | 2.989 | 2.937 | 2.963 | 109,264,144 | +0.05(+1.79%) |
Jan 06, 2015 | 2.954 | 2.980 | 2.894 | 2.911 | 55,182,912 | -0.04(-1.47%) |
Jan 05, 2015 | 3.007 | 3.015 | 2.954 | 2.954 | 43,571,040 | -0.07(-2.16%) |
Jan 02, 2015 | 3.041 | 3.067 | 2.989 | 3.020 | 39,618,620 | -0.02(-0.71%) |
Dec 31, 2014 | 3.041 | 3.041 | 3.041 | 3.041 | 28,645,078 | -0.01(-0.28%) |
Dec 30, 2014 | 3.041 | 3.059 | 3.033 | 3.050 | 16,611,908 | -0.00(-0.14%) |
Dec 29, 2014 | 3.024 | 3.059 | 3.015 | 3.054 | 26,626,602 | +0.02(+0.72%) |
Dec 26, 2014 | 3.024 | 3.041 | 3.015 | 3.033 | 15,685,560 | +0.00(+0.14%) |
Dec 24, 2014 | 3.024 | 3.028 | 3.028 | 3.028 | 10,920,669 | +0.00(+0.14%) |
Dec 23, 2014 | 3.033 | 3.041 | 3.015 | 3.024 | 26,716,950 | -0.01(-0.29%) |
Dec 22, 2014 | 3.007 | 3.041 | 3.007 | 3.033 | 20,887,928 | +0.02(+0.58%) |
Dec 19, 2014 | 2.980 | 3.041 | 2.980 | 3.015 | 51,045,040 | +0.01(+0.43%) |
Dec 18, 2014 | 2.989 | 3.007 | 2.980 | 3.002 | 33,620,076 | +0.04(+1.32%) |
Dec 17, 2014 | 2.885 | 2.967 | 2.885 | 2.963 | 40,169,096 | +0.07(+2.40%) |
Dec 16, 2014 | 2.885 | 2.937 | 2.876 | 2.894 | 47,233,184 | -0.01(-0.30%) |
Dec 15, 2014 | 2.963 | 2.985 | 2.840 | 2.902 | 69,997,080 | -0.06(-2.05%) |
Dec 12, 2014 | 2.980 | 2.998 | 2.954 | 2.963 | 36,280,900 | -0.04(-1.45%) |
Dec 11, 2014 | 2.998 | 3.041 | 2.998 | 3.007 | 22,299,428 | +0.02(+0.58%) |
Dec 10, 2014 | 3.024 | 3.050 | 2.980 | 2.989 | 27,405,044 | -0.04(-1.43%) |
Dec 09, 2014 | 2.998 | 3.054 | 2.972 | 3.033 | 25,824,806 | +0.02(+0.58%) |
Dec 08, 2014 | 3.015 | 3.033 | 2.989 | 3.015 | 29,215,510 | -0.02(-0.57%) |
Dec 05, 2014 | 3.102 | 3.106 | 2.998 | 3.033 | 53,983,036 | -0.08(-2.51%) |
Dec 04, 2014 | 3.120 | 3.137 | 3.085 | 3.111 | 27,744,012 | -0.02(-0.56%) |
Dec 03, 2014 | 3.120 | 3.146 | 3.120 | 3.128 | 22,607,114 | +0.01(+0.28%) |
Dec 02, 2014 | 3.137 | 3.146 | 3.120 | 3.120 | 31,246,442 | -0.02(-0.55%) |
Dec 01, 2014 | 3.137 | 3.154 | 3.111 | 3.137 | 32,616,742 | -0.02(-0.55%) |
Nov 28, 2014 | 3.128 | 3.154 | 3.124 | 3.154 | 13,696,312 | +0.03(+0.83%) |
Nov 26, 2014 | 3.128 | 3.128 | 3.128 | 3.128 | 22,804,916 | +0.00(+0.00%) |
Nov 25, 2014 | 3.102 | 3.128 | 3.093 | 3.128 | 35,251,972 | +0.03(+0.84%) |
Nov 24, 2014 | 3.076 | 3.111 | 3.067 | 3.102 | 22,467,842 | +0.03(+0.85%) |
Nov 21, 2014 | 3.102 | 3.111 | 3.067 | 3.076 | 21,620,654 | -0.00(-0.14%) |
Nov 20, 2014 | 3.059 | 3.085 | 3.033 | 3.080 | 25,371,708 | +0.02(+0.71%) |
Nov 19, 2014 | 3.085 | 3.120 | 3.050 | 3.059 | 33,232,854 | -0.03(-1.12%) |
Nov 18, 2014 | 3.050 | 3.111 | 3.050 | 3.093 | 28,902,862 | +0.03(+1.14%) |
Nov 17, 2014 | 3.059 | 3.076 | 3.033 | 3.059 | 21,365,548 | -0.01(-0.28%) |
Nov 14, 2014 | 3.059 | 3.067 | 3.041 | 3.067 | 22,175,508 | +0.02(+0.71%) |
Nov 13, 2014 | 3.024 | 3.050 | 3.024 | 3.046 | 17,476,730 | +0.01(+0.43%) |
Nov 12, 2014 | 3.033 | 3.059 | 3.024 | 3.033 | 26,837,496 | -0.01(-0.43%) |
Nov 11, 2014 | 3.024 | 3.050 | 3.015 | 3.046 | 19,554,732 | +0.01(+0.43%) |
Nov 10, 2014 | 2.998 | 3.033 | 2.980 | 3.033 | 33,129,132 | +0.03(+1.01%) |
Nov 07, 2014 | 3.015 | 3.015 | 2.989 | 3.002 | 32,402,354 | +0.00(+0.15%) |
Nov 06, 2014 | 3.033 | 3.041 | 2.989 | 2.998 | 34,919,372 | -0.03(-1.15%) |
Nov 05, 2014 | 3.024 | 3.041 | 2.980 | 3.033 | 46,112,036 | +0.01(+0.29%) |
Nov 04, 2014 | 3.015 | 3.024 | 2.980 | 3.024 | 34,876,972 | +0.00(+0.00%) |
Nov 03, 2014 | 2.980 | 3.033 | 2.972 | 3.024 | 29,667,358 | +0.04(+1.46%) |
Oct 31, 2014 | 2.954 | 2.998 | 2.954 | 2.980 | 46,298,372 | +0.04(+1.48%) |
Oct 30, 2014 | 2.911 | 2.946 | 2.902 | 2.937 | 29,830,458 | +0.03(+0.90%) |
Oct 29, 2014 | 2.894 | 2.928 | 2.885 | 2.911 | 50,613,204 | +0.02(+0.60%) |
Oct 28, 2014 | 2.911 | 2.937 | 2.854 | 2.894 | 44,149,320 | -0.02(-0.60%) |
Oct 27, 2014 | 2.902 | 2.928 | 2.876 | 2.911 | 21,138,380 | -0.02(-0.59%) |
Oct 24, 2014 | 2.937 | 2.937 | 2.902 | 2.928 | 13,663,998 | +0.00(+0.00%) |
Oct 23, 2014 | 2.911 | 2.928 | 2.894 | 2.928 | 20,243,442 | +0.03(+1.20%) |
Oct 22, 2014 | 2.937 | 2.946 | 2.894 | 2.894 | 15,209,010 | -0.04(-1.48%) |
Oct 21, 2014 | 2.885 | 2.946 | 2.885 | 2.937 | 18,158,342 | +0.04(+1.50%) |
Oct 20, 2014 | 2.833 | 2.894 | 2.824 | 2.894 | 32,578,794 | +0.05(+1.83%) |
Oct 17, 2014 | 2.868 | 2.894 | 2.824 | 2.841 | 36,339,148 | -0.00(-0.15%) |
Oct 16, 2014 | 2.781 | 2.850 | 2.772 | 2.846 | 40,575,880 | +0.01(+0.46%) |
Oct 15, 2014 | 2.781 | 2.859 | 2.755 | 2.833 | 83,827,784 | +0.01(+0.31%) |
Oct 14, 2014 | 2.789 | 2.841 | 2.763 | 2.824 | 67,491,800 | +0.05(+1.88%) |
Oct 13, 2014 | 2.728 | 2.833 | 2.728 | 2.772 | 58,250,568 | +0.02(+0.63%) |
Oct 10, 2014 | 2.859 | 2.868 | 2.737 | 2.755 | 56,492,508 | -0.10(-3.35%) |
Oct 09, 2014 | 2.937 | 2.972 | 2.850 | 2.850 | 63,319,596 | -0.11(-3.67%) |
Oct 08, 2014 | 2.920 | 2.972 | 2.885 | 2.959 | 46,376,600 | +0.04(+1.49%) |
Oct 07, 2014 | 2.946 | 2.954 | 2.911 | 2.915 | 18,949,984 | -0.04(-1.32%) |
Oct 06, 2014 | 2.980 | 2.998 | 2.928 | 2.954 | 25,595,890 | -0.02(-0.58%) |
Oct 03, 2014 | 2.937 | 2.980 | 2.937 | 2.972 | 24,457,352 | +0.03(+1.03%) |
Oct 02, 2014 | 2.972 | 2.980 | 2.885 | 2.941 | 59,343,152 | -0.03(-1.02%) |
Oct 01, 2014 | 3.024 | 3.041 | 2.963 | 2.972 | 63,018,184 | -0.06(-2.01%) |
Sep 30, 2014 | 3.050 | 3.067 | 3.033 | 3.033 | 26,890,670 | -0.01(-0.29%) |
Sep 29, 2014 | 3.033 | 3.067 | 3.015 | 3.041 | 21,306,020 | -0.01(-0.28%) |
Sep 26, 2014 | 3.024 | 3.059 | 3.024 | 3.050 | 33,727,348 | +0.03(+0.86%) |
Sep 25, 2014 | 3.076 | 3.085 | 3.024 | 3.024 | 56,879,544 | -0.04(-1.42%) |
Sep 24, 2014 | 3.007 | 3.102 | 2.998 | 3.067 | 53,049,228 | +0.04(+1.44%) |
Sep 23, 2014 | 3.033 | 3.111 | 3.024 | 3.024 | 66,377,652 | -0.03(-1.14%) |
Sep 22, 2014 | 3.111 | 3.120 | 3.059 | 3.059 | 57,841,700 | -0.04(-1.40%) |
Sep 19, 2014 | 3.154 | 3.163 | 3.102 | 3.102 | 87,092,960 | -0.06(-1.79%) |
Sep 18, 2014 | 3.146 | 3.172 | 3.146 | 3.159 | 25,847,316 | +0.00(+0.14%) |
Sep 17, 2014 | 3.120 | 3.172 | 3.120 | 3.154 | 39,199,624 | +0.02(+0.69%) |
Sep 16, 2014 | 3.111 | 3.137 | 3.102 | 3.133 | 46,541,056 | +0.02(+0.56%) |
Sep 15, 2014 | 3.128 | 3.137 | 3.102 | 3.115 | 33,490,904 | -0.02(-0.55%) |
Sep 12, 2014 | 3.128 | 3.154 | 3.120 | 3.133 | 25,138,444 | -0.01(-0.28%) |
Sep 11, 2014 | 3.128 | 3.154 | 3.128 | 3.141 | 24,245,794 | +0.00(+0.00%) |
Sep 10, 2014 | 3.137 | 3.154 | 3.128 | 3.141 | 33,284,692 | +0.04(+1.26%) |
Sep 09, 2014 | 3.102 | 3.120 | 3.093 | 3.102 | 35,173,224 | -0.01(-0.28%) |
Sep 08, 2014 | 3.111 | 3.137 | 3.102 | 3.111 | 29,310,384 | -0.01(-0.42%) |
Sep 05, 2014 | 3.120 | 3.120 | 3.111 | 3.124 | 24,482,674 | +0.00(+0.00%) |
Sep 04, 2014 | 3.154 | 3.163 | 3.111 | 3.124 | 46,627,020 | -0.03(-1.10%) |
Sep 03, 2014 | 3.154 | 3.163 | 3.141 | 3.159 | 37,170,364 | -0.00(-0.14%) |
Sep 02, 2014 | 3.146 | 3.163 | 3.137 | 3.163 | 35,417,200 | +0.01(+0.28%) |
Aug 29, 2014 | 3.146 | 3.154 | 3.154 | 3.154 | 38,872,956 | +0.03(+0.83%) |
Aug 28, 2014 | 3.120 | 3.146 | 3.102 | 3.128 | 40,330,404 | +0.01(+0.28%) |
Aug 27, 2014 | 3.085 | 3.120 | 3.085 | 3.120 | 46,139,696 | +0.03(+0.84%) |
Aug 26, 2014 | 3.128 | 3.128 | 3.093 | 3.093 | 39,045,744 | -0.03(-0.84%) |
Aug 25, 2014 | 3.093 | 3.128 | 3.093 | 3.120 | 60,743,320 | +0.01(+0.42%) |
Aug 22, 2014 | 3.111 | 3.111 | 3.085 | 3.106 | 21,579,284 | -0.00(-0.14%) |
Aug 21, 2014 | 3.093 | 3.111 | 3.085 | 3.111 | 27,236,892 | +0.01(+0.28%) |
Aug 20, 2014 | 3.085 | 3.111 | 3.085 | 3.102 | 31,188,764 | +0.01(+0.28%) |
Aug 19, 2014 | 3.085 | 3.102 | 3.076 | 3.093 | 26,739,632 | +0.01(+0.28%) |
Aug 18, 2014 | 3.093 | 3.102 | 3.050 | 3.085 | 48,208,080 | +0.00(+0.00%) |
Aug 15, 2014 | 3.085 | 3.111 | 3.067 | 3.085 | 61,999,912 | +0.00(+0.00%) |
Aug 14, 2014 | 3.024 | 3.085 | 3.024 | 3.085 | 69,343,288 | +0.05(+1.72%) |
Aug 13, 2014 | 2.972 | 3.033 | 2.972 | 3.033 | 73,124,864 | +0.08(+2.65%) |
Aug 12, 2014 | 2.972 | 2.989 | 2.946 | 2.954 | 38,753,024 | -0.02(-0.73%) |
Aug 11, 2014 | 2.972 | 2.989 | 2.963 | 2.976 | 27,148,926 | -0.01(-0.44%) |
Aug 08, 2014 | 2.911 | 2.989 | 2.911 | 2.989 | 77,904,488 | +0.07(+2.38%) |
Aug 07, 2014 | 2.928 | 2.946 | 2.902 | 2.920 | 41,595,624 | +0.00(+0.00%) |
Aug 06, 2014 | 2.911 | 2.937 | 2.885 | 2.920 | 52,848,484 | -0.01(-0.29%) |
Aug 05, 2014 | 2.902 | 2.937 | 2.885 | 2.928 | 41,266,532 | +0.03(+0.90%) |
Aug 04, 2014 | 2.885 | 2.928 | 2.885 | 2.902 | 33,099,380 | +0.03(+0.91%) |
Aug 01, 2014 | 2.946 | 2.972 | 2.868 | 2.876 | 60,314,484 | -0.06(-2.07%) |
Jul 31, 2014 | 2.989 | 2.998 | 2.937 | 2.937 | 48,279,976 | -0.07(-2.31%) |
Jul 30, 2014 | 2.980 | 3.015 | 2.954 | 3.007 | 76,936,176 | +0.05(+1.76%) |
Jul 29, 2014 | 3.024 | 3.033 | 2.937 | 2.954 | 136,499,296 | +0.02(+0.59%) |
Jul 28, 2014 | 2.980 | 2.989 | 2.920 | 2.937 | 79,275,248 | -0.05(-1.74%) |
Jul 25, 2014 | 2.980 | 2.998 | 2.972 | 2.989 | 50,607,128 | -0.01(-0.29%) |
Jul 24, 2014 | 3.007 | 3.015 | 2.980 | 2.998 | 55,888,844 | -0.01(-0.29%) |
Jul 23, 2014 | 3.015 | 3.024 | 2.980 | 3.007 | 46,483,260 | -0.02(-0.57%) |
Jul 22, 2014 | 3.015 | 3.024 | 3.007 | 3.024 | 22,962,178 | +0.02(+0.58%) |
Jul 21, 2014 | 2.972 | 3.024 | 2.963 | 3.007 | 31,395,820 | +0.02(+0.58%) |
Jul 18, 2014 | 3.015 | 3.015 | 2.980 | 2.989 | 38,614,660 | -0.01(-0.43%) |
Jul 17, 2014 | 2.954 | 3.024 | 2.954 | 3.002 | 59,142,364 | +0.03(+1.02%) |
Jul 16, 2014 | 2.998 | 2.998 | 2.954 | 2.972 | 56,793,760 | +0.03(+1.18%) |
Jul 15, 2014 | 2.946 | 2.963 | 2.920 | 2.937 | 44,615,412 | -0.01(-0.44%) |
Jul 14, 2014 | 2.954 | 2.963 | 2.937 | 2.950 | 25,167,294 | +0.01(+0.44%) |
Jul 11, 2014 | 2.928 | 2.954 | 2.920 | 2.937 | 21,911,840 | +0.00(+0.00%) |
Jul 10, 2014 | 2.859 | 2.946 | 2.850 | 2.937 | 46,112,820 | +0.03(+0.90%) |
Jul 09, 2014 | 2.920 | 2.946 | 2.902 | 2.911 | 64,925,692 | -0.01(-0.45%) |
Jul 08, 2014 | 2.963 | 2.972 | 2.885 | 2.924 | 72,312,112 | -0.06(-1.89%) |
Jul 07, 2014 | 2.989 | 2.998 | 2.954 | 2.980 | 45,681,568 | -0.03(-0.87%) |
Jul 03, 2014 | 2.998 | 3.007 | 3.007 | 3.007 | 11,609,893 | +0.01(+0.44%) |
Jul 02, 2014 | 2.989 | 3.033 | 2.980 | 2.994 | 44,485,896 | +0.01(+0.29%) |
Jul 01, 2014 | 3.015 | 3.033 | 2.963 | 2.985 | 63,576,056 | -0.02(-0.72%) |
Jun 30, 2014 | 2.989 | 3.024 | 2.980 | 3.007 | 51,106,872 | +0.03(+0.87%) |
Jun 27, 2014 | 2.998 | 3.015 | 2.972 | 2.980 | 105,725,152 | -0.02(-0.72%) |
Jun 26, 2014 | 2.980 | 3.007 | 2.954 | 3.002 | 43,942,052 | +0.02(+0.73%) |
Jun 25, 2014 | 2.937 | 2.980 | 2.937 | 2.980 | 65,518,556 | +0.03(+0.88%) |
Jun 24, 2014 | 2.972 | 2.998 | 2.937 | 2.954 | 41,239,084 | -0.02(-0.73%) |
Jun 23, 2014 | 2.946 | 2.980 | 2.937 | 2.976 | 31,273,974 | +0.03(+1.03%) |
Jun 20, 2014 | 3.015 | 3.024 | 2.937 | 2.946 | 82,431,528 | -0.06(-2.02%) |
Jun 19, 2014 | 2.980 | 3.033 | 2.963 | 3.007 | 76,120,552 | +0.01(+0.29%) |
Jun 18, 2014 | 2.928 | 3.015 | 2.928 | 2.998 | 98,580,368 | +0.07(+2.37%) |
Jun 17, 2014 | 2.885 | 2.937 | 2.885 | 2.928 | 62,606,384 | +0.03(+1.20%) |
Jun 16, 2014 | 2.876 | 2.920 | 2.876 | 2.894 | 36,783,096 | -0.00(-0.15%) |
Jun 13, 2014 | 2.902 | 2.911 | 2.885 | 2.898 | 21,689,892 | -0.00(-0.15%) |
Jun 12, 2014 | 2.902 | 2.946 | 2.876 | 2.902 | 40,497,720 | -0.01(-0.30%) |
Jun 11, 2014 | 2.885 | 2.920 | 2.876 | 2.911 | 50,879,304 | +0.00(+0.15%) |
Jun 10, 2014 | 2.902 | 2.928 | 2.902 | 2.907 | 75,533,080 | -0.01(-0.45%) |
Jun 06, 2014 | 2.894 | 2.920 | 2.885 | 2.920 | 36,545,732 | +0.03(+1.20%) |
Jun 05, 2014 | 2.902 | 2.911 | 2.876 | 2.885 | 39,490,108 | -0.02(-0.60%) |
Jun 04, 2014 | 2.859 | 2.911 | 2.859 | 2.902 | 42,213,304 | +0.03(+1.21%) |
Jun 03, 2014 | 2.850 | 2.885 | 2.841 | 2.868 | 62,595,532 | +0.02(+0.61%) |
Jun 02, 2014 | 2.850 | 2.885 | 2.841 | 2.850 | 36,889,532 | +0.00(+0.00%) |
May 30, 2014 | 2.894 | 2.894 | 2.798 | 2.850 | 108,224,696 | -0.03(-1.20%) |
May 29, 2014 | 2.876 | 2.920 | 2.868 | 2.885 | 115,447,280 | +0.02(+0.76%) |
May 28, 2014 | 2.868 | 2.894 | 2.859 | 2.863 | 34,856,132 | -0.02(-0.75%) |
May 27, 2014 | 2.841 | 2.894 | 2.833 | 2.885 | 54,435,312 | +0.04(+1.53%) |
May 23, 2014 | 2.850 | 2.841 | 2.841 | 2.841 | 58,955,616 | +0.00(+0.00%) |
May 22, 2014 | 2.755 | 2.850 | 2.755 | 2.841 | 61,105,048 | +0.09(+3.15%) |
May 21, 2014 | 2.763 | 2.807 | 2.746 | 2.755 | 58,854,236 | +0.00(+0.00%) |
May 20, 2014 | 2.737 | 2.789 | 2.737 | 2.755 | 49,186,840 | +0.01(+0.48%) |
May 19, 2014 | 2.694 | 2.755 | 2.694 | 2.742 | 52,484,772 | +0.03(+1.28%) |
May 16, 2014 | 2.737 | 2.742 | 2.685 | 2.707 | 78,271,696 | -0.03(-1.11%) |
May 15, 2014 | 2.781 | 2.781 | 2.685 | 2.737 | 71,210,952 | -0.06(-2.08%) |
May 14, 2014 | 2.833 | 2.848 | 2.781 | 2.795 | 51,942,108 | -0.05(-1.62%) |
May 13, 2014 | 2.781 | 2.859 | 2.781 | 2.841 | 79,186,160 | +0.06(+2.19%) |
May 12, 2014 | 2.746 | 2.798 | 2.737 | 2.781 | 34,901,224 | +0.03(+1.27%) |
May 09, 2014 | 2.737 | 2.746 | 2.711 | 2.746 | 35,860,824 | +0.01(+0.32%) |
May 08, 2014 | 2.728 | 2.781 | 2.728 | 2.737 | 40,941,952 | +0.00(+0.00%) |
May 07, 2014 | 2.781 | 2.789 | 2.711 | 2.737 | 49,415,676 | -0.03(-1.25%) |
May 06, 2014 | 2.781 | 2.807 | 2.763 | 2.772 | 30,957,464 | -0.03(-1.24%) |
May 05, 2014 | 2.798 | 2.815 | 2.755 | 2.807 | 28,061,504 | -0.00(-0.15%) |
May 02, 2014 | 2.789 | 2.833 | 2.789 | 2.811 | 62,472,612 | +0.02(+0.62%) |
May 01, 2014 | 2.755 | 2.807 | 2.755 | 2.794 | 72,070,456 | +0.02(+0.79%) |
Apr 30, 2014 | 2.650 | 2.772 | 2.650 | 2.772 | 67,470,896 | +0.10(+3.91%) |
Apr 29, 2014 | 2.659 | 2.702 | 2.607 | 2.668 | 67,180,848 | +0.00(+0.00%) |
Apr 28, 2014 | 2.702 | 2.715 | 2.589 | 2.668 | 96,945,336 | -0.04(-1.60%) |
Apr 25, 2014 | 2.763 | 2.763 | 2.676 | 2.711 | 74,983,400 | -0.07(-2.35%) |
Apr 24, 2014 | 2.772 | 2.824 | 2.711 | 2.776 | 120,020,200 | +0.02(+0.79%) |
Apr 23, 2014 | 2.798 | 2.815 | 2.746 | 2.755 | 44,917,180 | -0.04(-1.55%) |
Apr 22, 2014 | 2.781 | 2.815 | 2.772 | 2.798 | 46,960,844 | +0.03(+0.94%) |
Apr 21, 2014 | 2.728 | 2.789 | 2.728 | 2.772 | 39,184,400 | +0.04(+1.59%) |
Apr 17, 2014 | 2.755 | 2.728 | 2.728 | 2.728 | 39,672,196 | -0.03(-0.95%) |
Apr 16, 2014 | 2.685 | 2.755 | 2.685 | 2.755 | 57,537,160 | +0.07(+2.59%) |
Apr 15, 2014 | 2.720 | 2.728 | 2.607 | 2.685 | 108,827,248 | -0.03(-1.12%) |
Apr 14, 2014 | 2.772 | 2.781 | 2.694 | 2.715 | 57,616,836 | -0.03(-1.11%) |
Apr 11, 2014 | 2.720 | 2.815 | 2.694 | 2.746 | 103,520,136 | +0.05(+1.94%) |
Apr 10, 2014 | 2.720 | 2.763 | 2.650 | 2.694 | 141,428,192 | -0.03(-1.27%) |
Apr 09, 2014 | 2.676 | 2.746 | 2.676 | 2.728 | 169,765,712 | +0.07(+2.45%) |
Apr 08, 2014 | 2.728 | 2.737 | 2.659 | 2.663 | 158,154,176 | -0.05(-1.76%) |
Apr 07, 2014 | 2.781 | 2.789 | 2.702 | 2.711 | 92,981,992 | -0.07(-2.50%) |
Apr 04, 2014 | 2.885 | 2.901 | 2.781 | 2.781 | 72,221,992 | -0.07(-2.44%) |
Apr 03, 2014 | 2.920 | 2.954 | 2.833 | 2.850 | 87,915,944 | -0.05(-1.80%) |
Apr 02, 2014 | 2.841 | 2.920 | 2.833 | 2.902 | 192,656,512 | +0.09(+3.09%) |