Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.965 | 3.049 | 2.918 | 3.040 | 1,345,114 | +0.04(+1.25%) |
Apr 29, 2015 | 3.031 | 3.087 | 2.918 | 3.002 | 1,383,303 | -0.03(-0.93%) |
Apr 28, 2015 | 2.937 | 3.031 | 2.928 | 3.031 | 1,404,465 | +0.08(+2.86%) |
Apr 27, 2015 | 2.862 | 2.965 | 2.862 | 2.946 | 1,290,281 | +0.07(+2.61%) |
Apr 24, 2015 | 2.815 | 2.881 | 2.806 | 2.872 | 766,284 | +0.06(+1.99%) |
Apr 23, 2015 | 2.769 | 2.825 | 2.750 | 2.815 | 461,050 | +0.06(+2.03%) |
Apr 22, 2015 | 2.769 | 2.787 | 2.731 | 2.759 | 382,576 | -0.02(-0.67%) |
Apr 21, 2015 | 2.797 | 2.820 | 2.741 | 2.778 | 478,184 | -0.05(-1.66%) |
Apr 20, 2015 | 2.731 | 2.825 | 2.731 | 2.825 | 887,173 | +0.09(+3.42%) |
Apr 17, 2015 | 2.759 | 2.778 | 2.731 | 2.731 | 612,700 | -0.04(-1.35%) |
Apr 16, 2015 | 2.722 | 2.787 | 2.712 | 2.769 | 744,321 | +0.03(+1.02%) |
Apr 15, 2015 | 2.675 | 2.750 | 2.675 | 2.741 | 559,573 | +0.04(+1.38%) |
Apr 14, 2015 | 2.675 | 2.703 | 2.656 | 2.703 | 264,169 | +0.04(+1.40%) |
Apr 13, 2015 | 2.656 | 2.722 | 2.647 | 2.666 | 378,957 | -0.01(-0.35%) |
Apr 10, 2015 | 2.628 | 2.684 | 2.596 | 2.675 | 589,475 | +0.07(+2.51%) |
Apr 09, 2015 | 2.582 | 2.656 | 2.582 | 2.610 | 443,294 | +0.02(+0.72%) |
Apr 08, 2015 | 2.638 | 2.638 | 2.582 | 2.591 | 371,584 | -0.02(-0.72%) |
Apr 07, 2015 | 2.563 | 2.675 | 2.563 | 2.610 | 514,210 | +0.02(+0.72%) |
Apr 06, 2015 | 2.553 | 2.619 | 2.535 | 2.591 | 567,033 | +0.04(+1.47%) |
Apr 02, 2015 | 2.591 | 2.553 | 2.553 | 2.553 | 1,814,622 | -0.04(-1.44%) |
Apr 01, 2015 | 2.675 | 2.797 | 2.553 | 2.591 | 4,507,731 | -0.04(-1.42%) |
Mar 31, 2015 | 2.610 | 2.638 | 2.600 | 2.628 | 730,190 | +0.00(+0.00%) |
Mar 30, 2015 | 2.628 | 2.638 | 2.600 | 2.628 | 543,976 | -0.01(-0.35%) |
Mar 27, 2015 | 2.619 | 2.656 | 2.610 | 2.638 | 544,143 | +0.03(+1.08%) |
Mar 26, 2015 | 2.638 | 2.647 | 2.605 | 2.610 | 508,244 | -0.03(-1.06%) |
Mar 25, 2015 | 2.731 | 2.759 | 2.628 | 2.638 | 479,527 | -0.10(-3.75%) |
Mar 24, 2015 | 2.675 | 2.750 | 2.656 | 2.741 | 351,554 | +0.07(+2.45%) |
Mar 23, 2015 | 2.656 | 2.694 | 2.647 | 2.675 | 594,657 | -0.01(-0.35%) |
Mar 20, 2015 | 2.703 | 2.759 | 2.638 | 2.684 | 985,759 | +0.00(+0.00%) |
Mar 19, 2015 | 2.694 | 2.769 | 2.638 | 2.684 | 338,068 | -0.06(-2.05%) |
Mar 18, 2015 | 2.666 | 2.750 | 2.614 | 2.741 | 965,902 | +0.06(+2.09%) |
Mar 17, 2015 | 2.815 | 2.825 | 2.610 | 2.684 | 897,553 | -0.12(-4.33%) |
Mar 16, 2015 | 2.722 | 2.909 | 2.712 | 2.806 | 1,698,486 | +0.08(+3.09%) |
Mar 13, 2015 | 2.722 | 2.722 | 2.675 | 2.722 | 489,734 | -0.02(-0.68%) |
Mar 12, 2015 | 2.638 | 2.750 | 2.628 | 2.741 | 842,715 | +0.11(+4.27%) |
Mar 11, 2015 | 2.610 | 2.652 | 2.551 | 2.628 | 864,603 | +0.01(+0.36%) |
Mar 10, 2015 | 2.610 | 2.628 | 2.600 | 2.619 | 744,656 | +0.00(+0.00%) |
Mar 09, 2015 | 2.675 | 2.694 | 2.610 | 2.619 | 533,284 | -0.06(-2.10%) |
Mar 06, 2015 | 2.675 | 2.694 | 2.647 | 2.675 | 628,244 | -0.03(-1.04%) |
Mar 05, 2015 | 2.684 | 2.727 | 2.675 | 2.703 | 389,692 | -0.01(-0.34%) |
Mar 04, 2015 | 2.741 | 2.759 | 2.675 | 2.712 | 729,631 | -0.03(-1.02%) |
Mar 03, 2015 | 2.703 | 2.750 | 2.694 | 2.741 | 891,026 | +0.00(+0.00%) |
Mar 02, 2015 | 2.694 | 2.741 | 2.661 | 2.741 | 1,394,992 | +0.03(+1.03%) |
Feb 27, 2015 | 2.497 | 2.712 | 2.479 | 2.712 | 2,048,171 | +0.23(+9.43%) |
Feb 26, 2015 | 2.507 | 2.507 | 2.432 | 2.479 | 530,342 | -0.01(-0.38%) |
Feb 25, 2015 | 2.451 | 2.497 | 2.432 | 2.488 | 527,705 | +0.05(+2.07%) |
Feb 24, 2015 | 2.474 | 2.511 | 2.419 | 2.438 | 641,381 | -0.04(-1.48%) |
Feb 23, 2015 | 2.520 | 2.520 | 2.447 | 2.474 | 653,570 | -0.05(-1.82%) |
Feb 20, 2015 | 2.584 | 2.602 | 2.502 | 2.520 | 869,763 | -0.07(-2.83%) |
Feb 19, 2015 | 2.575 | 2.607 | 2.511 | 2.593 | 924,078 | +0.00(+0.00%) |
Feb 18, 2015 | 2.520 | 2.602 | 2.495 | 2.593 | 1,402,716 | +0.06(+2.54%) |
Feb 17, 2015 | 2.456 | 2.538 | 2.428 | 2.529 | 742,700 | +0.07(+2.99%) |
Feb 13, 2015 | 2.401 | 2.456 | 2.456 | 2.456 | 913,396 | +0.03(+1.13%) |
Feb 12, 2015 | 2.447 | 2.493 | 2.428 | 2.428 | 336,057 | -0.02(-0.75%) |
Feb 11, 2015 | 2.419 | 2.488 | 2.419 | 2.447 | 814,269 | +0.02(+0.75%) |
Feb 10, 2015 | 2.373 | 2.474 | 2.318 | 2.428 | 929,204 | +0.03(+1.15%) |
Feb 09, 2015 | 2.383 | 2.428 | 2.383 | 2.401 | 599,046 | -0.01(-0.38%) |
Feb 06, 2015 | 2.392 | 2.419 | 2.355 | 2.410 | 564,055 | +0.01(+0.38%) |
Feb 05, 2015 | 2.401 | 2.447 | 2.300 | 2.401 | 1,251,290 | -0.04(-1.50%) |
Feb 04, 2015 | 2.502 | 2.502 | 2.419 | 2.438 | 435,097 | -0.07(-2.92%) |
Feb 03, 2015 | 2.428 | 2.529 | 2.428 | 2.511 | 621,883 | +0.08(+3.40%) |
Feb 02, 2015 | 2.419 | 2.465 | 2.383 | 2.428 | 467,536 | +0.00(+0.00%) |
Jan 30, 2015 | 2.474 | 2.511 | 2.392 | 2.428 | 727,882 | -0.07(-2.93%) |
Jan 29, 2015 | 2.520 | 2.520 | 2.383 | 2.502 | 2,708,716 | -0.03(-1.09%) |
Jan 28, 2015 | 2.511 | 2.547 | 2.438 | 2.529 | 1,150,682 | -0.01(-0.36%) |
Jan 27, 2015 | 2.511 | 2.566 | 2.511 | 2.538 | 609,923 | -0.02(-0.72%) |
Jan 26, 2015 | 2.493 | 2.593 | 2.493 | 2.557 | 734,731 | +0.05(+2.20%) |
Jan 23, 2015 | 2.483 | 2.561 | 2.438 | 2.502 | 589,317 | +0.02(+0.74%) |
Jan 22, 2015 | 2.456 | 2.511 | 2.392 | 2.483 | 927,277 | +0.03(+1.12%) |
Jan 21, 2015 | 2.428 | 2.474 | 2.428 | 2.456 | 686,326 | +0.03(+1.13%) |
Jan 20, 2015 | 2.438 | 2.451 | 2.383 | 2.428 | 986,532 | -0.03(-1.12%) |
Jan 16, 2015 | 2.383 | 2.474 | 2.373 | 2.456 | 495,109 | +0.05(+2.29%) |
Jan 15, 2015 | 2.447 | 2.483 | 2.366 | 2.401 | 564,144 | -0.07(-2.96%) |
Jan 14, 2015 | 2.410 | 2.474 | 2.373 | 2.474 | 772,334 | +0.03(+1.12%) |
Jan 13, 2015 | 2.438 | 2.502 | 2.392 | 2.447 | 541,264 | +0.03(+1.14%) |
Jan 12, 2015 | 2.410 | 2.465 | 2.328 | 2.419 | 796,853 | -0.01(-0.38%) |
Jan 09, 2015 | 2.419 | 2.502 | 2.392 | 2.428 | 423,963 | -0.01(-0.38%) |
Jan 08, 2015 | 2.438 | 2.515 | 2.392 | 2.438 | 584,579 | +0.00(+0.00%) |
Jan 07, 2015 | 2.392 | 2.474 | 2.392 | 2.438 | 485,645 | +0.05(+1.92%) |
Jan 06, 2015 | 2.447 | 2.483 | 2.373 | 2.392 | 640,853 | -0.05(-2.25%) |
Jan 05, 2015 | 2.557 | 2.557 | 2.410 | 2.447 | 738,258 | -0.09(-3.61%) |
Jan 02, 2015 | 2.474 | 2.566 | 2.456 | 2.538 | 845,888 | +0.05(+2.21%) |
Dec 31, 2014 | 2.520 | 2.483 | 2.483 | 2.483 | 1,329,718 | -0.05(-2.17%) |
Dec 30, 2014 | 2.438 | 2.547 | 2.401 | 2.538 | 1,091,681 | +0.13(+5.32%) |
Dec 29, 2014 | 2.346 | 2.557 | 2.346 | 2.410 | 861,851 | +0.00(+0.00%) |
Dec 26, 2014 | 2.355 | 2.511 | 2.350 | 2.410 | 761,701 | +0.05(+2.33%) |
Dec 24, 2014 | 2.401 | 2.355 | 2.355 | 2.355 | 479,724 | -0.09(-3.75%) |
Dec 23, 2014 | 2.547 | 2.566 | 2.447 | 2.447 | 649,969 | -0.10(-3.96%) |
Dec 22, 2014 | 2.676 | 2.676 | 2.428 | 2.547 | 1,125,314 | -0.14(-5.12%) |
Dec 19, 2014 | 2.538 | 2.685 | 2.520 | 2.685 | 1,765,036 | +0.15(+5.78%) |
Dec 18, 2014 | 2.456 | 2.584 | 2.419 | 2.538 | 1,900,325 | +0.11(+4.53%) |
Dec 17, 2014 | 2.263 | 2.428 | 2.254 | 2.428 | 1,724,779 | +0.16(+7.29%) |
Dec 16, 2014 | 2.163 | 2.291 | 2.163 | 2.263 | 1,719,240 | +0.08(+3.78%) |
Dec 15, 2014 | 2.144 | 2.190 | 2.126 | 2.181 | 868,768 | +0.03(+1.28%) |
Dec 12, 2014 | 2.144 | 2.182 | 2.140 | 2.153 | 835,225 | +0.01(+0.43%) |
Dec 11, 2014 | 2.135 | 2.181 | 2.117 | 2.144 | 666,168 | +0.02(+0.86%) |
Dec 10, 2014 | 2.172 | 2.190 | 2.098 | 2.126 | 1,068,167 | -0.06(-2.93%) |
Dec 09, 2014 | 2.080 | 2.199 | 2.025 | 2.190 | 1,049,837 | +0.08(+3.91%) |
Dec 08, 2014 | 2.108 | 2.144 | 2.071 | 2.108 | 1,047,238 | -0.02(-0.86%) |
Dec 05, 2014 | 2.071 | 2.134 | 2.062 | 2.126 | 755,230 | +0.00(+0.00%) |
Dec 04, 2014 | 2.108 | 2.135 | 2.080 | 2.126 | 1,494,272 | +0.01(+0.43%) |
Dec 03, 2014 | 2.117 | 2.144 | 2.089 | 2.117 | 523,654 | +0.00(+0.00%) |
Dec 02, 2014 | 2.080 | 2.163 | 2.080 | 2.117 | 963,507 | +0.00(+0.00%) |
Dec 01, 2014 | 2.043 | 2.163 | 1.998 | 2.117 | 1,850,231 | +0.03(+1.32%) |
Nov 28, 2014 | 2.117 | 2.117 | 2.071 | 2.089 | 642,255 | -0.03(-1.30%) |
Nov 26, 2014 | 2.025 | 2.117 | 2.117 | 2.117 | 1,378,934 | +0.07(+3.59%) |
Nov 25, 2014 | 1.943 | 2.062 | 1.943 | 2.043 | 1,419,574 | +0.11(+5.52%) |
Nov 24, 2014 | 1.963 | 1.981 | 1.919 | 1.937 | 922,272 | -0.03(-1.36%) |
Nov 21, 2014 | 1.981 | 1.990 | 1.928 | 1.963 | 1,462,139 | +0.01(+0.46%) |
Nov 20, 2014 | 1.874 | 1.963 | 1.865 | 1.954 | 1,581,412 | +0.08(+4.29%) |
Nov 19, 2014 | 1.963 | 1.965 | 1.874 | 1.874 | 799,314 | -0.09(-4.55%) |
Nov 18, 2014 | 1.892 | 1.990 | 1.883 | 1.963 | 2,041,382 | +0.07(+3.77%) |
Nov 17, 2014 | 1.865 | 1.981 | 1.856 | 1.892 | 1,055,247 | +0.04(+1.92%) |
Nov 14, 2014 | 1.883 | 1.901 | 1.847 | 1.856 | 918,972 | -0.02(-0.95%) |
Nov 13, 2014 | 1.919 | 1.954 | 1.865 | 1.874 | 904,637 | -0.04(-2.33%) |
Nov 12, 2014 | 1.990 | 1.990 | 1.910 | 1.919 | 1,182,893 | -0.05(-2.72%) |
Nov 11, 2014 | 2.008 | 2.035 | 1.963 | 1.972 | 666,874 | -0.05(-2.64%) |
Nov 10, 2014 | 1.981 | 2.053 | 1.963 | 2.026 | 2,067,371 | +0.09(+4.61%) |
Nov 07, 2014 | 1.847 | 1.937 | 1.803 | 1.937 | 1,875,460 | +0.10(+5.34%) |
Nov 06, 2014 | 1.883 | 1.919 | 1.838 | 1.838 | 1,180,713 | -0.05(-2.83%) |
Nov 05, 2014 | 1.945 | 1.954 | 1.874 | 1.892 | 1,198,175 | -0.05(-2.75%) |
Nov 04, 2014 | 1.981 | 1.990 | 1.945 | 1.945 | 672,040 | -0.04(-1.80%) |
Nov 03, 2014 | 1.981 | 2.008 | 1.963 | 1.981 | 587,071 | +0.00(+0.00%) |
Oct 31, 2014 | 2.017 | 2.044 | 1.981 | 1.981 | 1,644,128 | -0.01(-0.45%) |
Oct 30, 2014 | 2.008 | 2.027 | 1.972 | 1.990 | 775,884 | -0.02(-0.89%) |
Oct 29, 2014 | 2.035 | 2.035 | 1.945 | 2.008 | 1,045,327 | -0.03(-1.32%) |
Oct 28, 2014 | 1.990 | 2.106 | 1.972 | 2.035 | 1,555,305 | +0.04(+1.79%) |
Oct 27, 2014 | 2.035 | 2.053 | 2.053 | 1.999 | 627,725 | -0.05(-2.61%) |
Oct 24, 2014 | 2.070 | 2.097 | 1.990 | 2.053 | 871,068 | -0.01(-0.43%) |
Oct 23, 2014 | 1.999 | 2.070 | 1.919 | 2.061 | 1,128,033 | +0.06(+3.13%) |
Oct 22, 2014 | 2.026 | 2.053 | 1.981 | 1.999 | 750,106 | -0.04(-2.18%) |
Oct 21, 2014 | 2.222 | 2.231 | 1.928 | 2.044 | 2,844,270 | -0.20(-8.76%) |
Oct 20, 2014 | 2.169 | 2.285 | 2.163 | 2.240 | 1,781,799 | +0.10(+4.58%) |
Oct 17, 2014 | 2.285 | 2.338 | 2.070 | 2.142 | 2,393,831 | -0.05(-2.44%) |
Oct 16, 2014 | 1.767 | 2.204 | 1.758 | 2.195 | 3,491,427 | +0.40(+22.39%) |
Oct 15, 2014 | 1.758 | 1.803 | 1.705 | 1.794 | 2,063,381 | -0.01(-0.49%) |
Oct 14, 2014 | 1.829 | 1.847 | 1.722 | 1.803 | 1,806,500 | +0.07(+4.12%) |
Oct 13, 2014 | 1.749 | 1.803 | 1.731 | 1.731 | 957,586 | -0.02(-1.02%) |
Oct 10, 2014 | 1.803 | 1.856 | 1.722 | 1.749 | 1,571,554 | -0.07(-3.92%) |
Oct 09, 2014 | 1.829 | 1.919 | 1.754 | 1.821 | 2,762,652 | +0.01(+0.49%) |
Oct 08, 2014 | 1.865 | 1.892 | 1.705 | 1.812 | 2,918,134 | -0.07(-3.79%) |
Oct 07, 2014 | 1.883 | 1.910 | 1.874 | 1.883 | 1,957,322 | -0.03(-1.40%) |
Oct 06, 2014 | 2.053 | 2.070 | 1.910 | 1.910 | 1,982,075 | -0.13(-6.55%) |
Oct 03, 2014 | 2.008 | 2.079 | 1.981 | 2.044 | 1,143,900 | +0.04(+2.23%) |
Oct 02, 2014 | 2.053 | 2.106 | 1.929 | 1.999 | 2,960,329 | -0.05(-2.61%) |
Oct 01, 2014 | 2.133 | 2.142 | 2.053 | 2.053 | 1,676,643 | -0.07(-3.36%) |
Sep 30, 2014 | 2.115 | 2.160 | 2.097 | 2.124 | 1,417,911 | +0.01(+0.42%) |
Sep 29, 2014 | 2.079 | 2.133 | 2.053 | 2.115 | 1,342,445 | +0.02(+0.85%) |
Sep 26, 2014 | 2.044 | 2.106 | 2.041 | 2.097 | 1,311,595 | +0.05(+2.62%) |
Sep 25, 2014 | 2.008 | 2.079 | 2.008 | 2.044 | 1,751,569 | +0.03(+1.33%) |
Sep 24, 2014 | 2.008 | 2.106 | 2.003 | 2.017 | 3,069,860 | +0.01(+0.44%) |
Sep 23, 2014 | 2.079 | 2.079 | 2.008 | 2.008 | 1,386,812 | -0.05(-2.60%) |
Sep 22, 2014 | 2.053 | 2.084 | 2.008 | 2.061 | 1,476,649 | -0.01(-0.43%) |
Sep 19, 2014 | 2.222 | 2.258 | 2.026 | 2.070 | 2,799,117 | -0.12(-5.31%) |
Sep 18, 2014 | 2.008 | 2.186 | 1.981 | 2.186 | 3,247,577 | +0.18(+8.89%) |
Sep 17, 2014 | 2.249 | 2.258 | 1.990 | 2.008 | 6,251,314 | -0.29(-12.45%) |
Sep 16, 2014 | 2.427 | 2.481 | 2.240 | 2.294 | 11,422,446 | -1.11(-32.55%) |
Sep 15, 2014 | 3.454 | 3.471 | 3.400 | 3.400 | 565,543 | -0.05(-1.55%) |
Sep 12, 2014 | 3.516 | 3.516 | 3.421 | 3.454 | 1,225,417 | -0.08(-2.27%) |
Sep 11, 2014 | 3.489 | 3.534 | 3.480 | 3.534 | 574,706 | +0.00(+0.00%) |
Sep 10, 2014 | 3.436 | 3.552 | 3.428 | 3.534 | 1,813,383 | +0.09(+2.59%) |
Sep 09, 2014 | 3.436 | 3.454 | 3.400 | 3.445 | 752,053 | +0.03(+0.78%) |
Sep 08, 2014 | 3.489 | 3.498 | 3.409 | 3.418 | 651,498 | -0.06(-1.79%) |
Sep 05, 2014 | 3.471 | 3.525 | 3.471 | 3.480 | 395,231 | +0.01(+0.26%) |
Sep 04, 2014 | 3.507 | 3.556 | 3.463 | 3.471 | 561,922 | -0.04(-1.02%) |
Sep 03, 2014 | 3.525 | 3.534 | 3.503 | 3.507 | 561,563 | -0.02(-0.51%) |
Sep 02, 2014 | 3.534 | 3.552 | 3.489 | 3.525 | 979,316 | -0.01(-0.25%) |
Aug 29, 2014 | 3.463 | 3.534 | 3.534 | 3.534 | 698,328 | +0.07(+2.06%) |
Aug 28, 2014 | 3.516 | 3.552 | 3.454 | 3.463 | 995,957 | -0.06(-1.77%) |
Aug 27, 2014 | 3.552 | 3.579 | 3.498 | 3.525 | 622,134 | +0.01(+0.35%) |
Aug 26, 2014 | 3.495 | 3.530 | 3.461 | 3.513 | 1,193,569 | +0.02(+0.50%) |
Aug 25, 2014 | 3.434 | 3.513 | 3.390 | 3.495 | 1,351,067 | +0.10(+2.84%) |
Aug 22, 2014 | 3.451 | 3.548 | 3.399 | 3.399 | 1,802,558 | -0.07(-2.03%) |
Aug 21, 2014 | 3.443 | 3.486 | 3.425 | 3.469 | 1,046,266 | +0.03(+0.77%) |
Aug 20, 2014 | 3.381 | 3.451 | 3.364 | 3.443 | 1,096,359 | +0.06(+1.82%) |
Aug 19, 2014 | 3.381 | 3.416 | 3.364 | 3.381 | 501,831 | +0.00(+0.00%) |
Aug 18, 2014 | 3.381 | 3.415 | 3.355 | 3.381 | 620,787 | +0.01(+0.26%) |
Aug 15, 2014 | 3.399 | 3.416 | 3.337 | 3.372 | 1,031,575 | +0.01(+0.26%) |
Aug 14, 2014 | 3.241 | 3.372 | 3.241 | 3.364 | 1,297,590 | +0.12(+3.79%) |
Aug 13, 2014 | 3.241 | 3.249 | 3.205 | 3.241 | 621,782 | +0.03(+0.82%) |
Aug 12, 2014 | 3.197 | 3.249 | 3.197 | 3.214 | 475,749 | -0.01(-0.27%) |
Aug 11, 2014 | 3.179 | 3.249 | 3.162 | 3.223 | 947,558 | +0.06(+1.94%) |
Aug 08, 2014 | 3.214 | 3.280 | 3.144 | 3.162 | 1,399,163 | -0.11(-3.23%) |
Aug 07, 2014 | 3.276 | 3.320 | 3.241 | 3.267 | 836,664 | +0.04(+1.09%) |
Aug 06, 2014 | 3.205 | 3.276 | 3.197 | 3.232 | 660,721 | +0.03(+0.82%) |
Aug 05, 2014 | 3.214 | 3.267 | 3.183 | 3.205 | 957,595 | -0.04(-1.35%) |
Aug 04, 2014 | 3.214 | 3.302 | 3.205 | 3.249 | 1,526,936 | +0.04(+1.37%) |
Aug 01, 2014 | 3.320 | 3.337 | 3.170 | 3.205 | 1,725,114 | -0.11(-3.18%) |
Jul 31, 2014 | 3.390 | 3.399 | 3.300 | 3.311 | 1,382,425 | -0.09(-2.58%) |
Jul 30, 2014 | 3.460 | 3.513 | 3.390 | 3.399 | 879,922 | -0.07(-2.03%) |
Jul 29, 2014 | 3.548 | 3.565 | 3.469 | 3.469 | 701,230 | -0.01(-0.40%) |
Jul 28, 2014 | 3.448 | 3.535 | 3.448 | 3.483 | 1,292,672 | +0.03(+1.00%) |
Jul 25, 2014 | 3.370 | 3.483 | 3.353 | 3.448 | 1,398,024 | +0.06(+1.79%) |
Jul 24, 2014 | 3.405 | 3.431 | 3.362 | 3.388 | 582,736 | +0.01(+0.26%) |
Jul 23, 2014 | 3.465 | 3.465 | 3.344 | 3.379 | 2,809,265 | -0.07(-2.00%) |
Jul 22, 2014 | 3.500 | 3.578 | 3.431 | 3.448 | 2,693,547 | -0.05(-1.48%) |
Jul 21, 2014 | 3.414 | 3.509 | 3.405 | 3.500 | 1,578,704 | +0.08(+2.27%) |
Jul 18, 2014 | 3.293 | 3.431 | 3.258 | 3.422 | 1,884,303 | +0.13(+3.94%) |
Jul 17, 2014 | 3.344 | 3.362 | 3.284 | 3.293 | 1,647,217 | -0.05(-1.55%) |
Jul 16, 2014 | 3.301 | 3.405 | 3.241 | 3.344 | 1,554,383 | +0.05(+1.57%) |
Jul 15, 2014 | 3.301 | 3.357 | 3.293 | 3.293 | 1,008,223 | -0.03(-0.78%) |
Jul 14, 2014 | 3.396 | 3.414 | 3.310 | 3.319 | 845,925 | -0.04(-1.29%) |
Jul 11, 2014 | 3.362 | 3.422 | 3.353 | 3.362 | 764,840 | -0.02(-0.51%) |
Jul 10, 2014 | 3.396 | 3.414 | 3.336 | 3.379 | 831,561 | -0.07(-2.00%) |
Jul 09, 2014 | 3.379 | 3.457 | 3.370 | 3.448 | 1,125,776 | +0.09(+2.57%) |
Jul 08, 2014 | 3.440 | 3.465 | 3.344 | 3.362 | 1,797,609 | -0.09(-2.51%) |
Jul 07, 2014 | 3.552 | 3.561 | 3.431 | 3.448 | 1,746,853 | -0.12(-3.39%) |
Jul 03, 2014 | 3.517 | 3.569 | 3.569 | 3.569 | 846,909 | +0.03(+0.98%) |
Jul 02, 2014 | 3.535 | 3.561 | 3.474 | 3.535 | 1,192,701 | +0.03(+0.99%) |
Jul 01, 2014 | 3.543 | 3.586 | 3.474 | 3.500 | 2,043,234 | -0.04(-1.22%) |
Jun 30, 2014 | 3.405 | 3.569 | 3.379 | 3.543 | 3,875,480 | +0.16(+4.59%) |
Jun 27, 2014 | 3.206 | 3.388 | 3.204 | 3.388 | 3,907,062 | +0.18(+5.66%) |
Jun 26, 2014 | 3.120 | 3.267 | 3.085 | 3.206 | 2,045,228 | +0.15(+4.93%) |
Jun 25, 2014 | 3.056 | 3.064 | 2.818 | 3.056 | 4,431,731 | -0.05(-1.64%) |
Jun 24, 2014 | 3.314 | 3.344 | 3.030 | 3.106 | 3,055,622 | -0.20(-6.15%) |
Jun 23, 2014 | 3.191 | 3.327 | 3.174 | 3.310 | 2,399,353 | +0.14(+4.56%) |
Jun 20, 2014 | 3.030 | 3.191 | 2.996 | 3.166 | 2,268,018 | +0.17(+5.67%) |
Jun 19, 2014 | 2.988 | 3.039 | 2.951 | 2.996 | 2,208,431 | +0.03(+1.15%) |
Jun 18, 2014 | 2.945 | 2.971 | 2.877 | 2.962 | 2,084,931 | +0.02(+0.58%) |
Jun 17, 2014 | 2.801 | 2.962 | 2.801 | 2.945 | 2,667,922 | +0.14(+4.83%) |
Jun 16, 2014 | 2.767 | 2.809 | 2.743 | 2.809 | 1,456,616 | +0.04(+1.53%) |
Jun 13, 2014 | 2.741 | 2.775 | 2.716 | 2.767 | 1,080,495 | +0.03(+0.93%) |
Jun 12, 2014 | 2.716 | 2.758 | 2.699 | 2.741 | 707,208 | +0.04(+1.57%) |
Jun 11, 2014 | 2.758 | 2.758 | 2.674 | 2.699 | 1,580,367 | -0.06(-2.15%) |
Jun 10, 2014 | 2.758 | 2.767 | 2.716 | 2.758 | 880,565 | +0.00(+0.00%) |
Jun 06, 2014 | 2.775 | 2.801 | 2.750 | 2.758 | 556,219 | -0.02(-0.61%) |
Jun 05, 2014 | 2.741 | 2.775 | 2.733 | 2.775 | 819,460 | +0.03(+1.24%) |
Jun 04, 2014 | 2.792 | 2.809 | 2.733 | 2.741 | 977,160 | -0.05(-1.82%) |
Jun 03, 2014 | 2.801 | 2.835 | 2.775 | 2.792 | 893,307 | -0.02(-0.60%) |
Jun 02, 2014 | 2.877 | 2.886 | 2.801 | 2.809 | 942,148 | -0.08(-2.65%) |
May 30, 2014 | 2.860 | 2.894 | 2.843 | 2.886 | 763,451 | +0.03(+0.89%) |
May 29, 2014 | 2.784 | 2.860 | 2.784 | 2.860 | 1,052,899 | +0.08(+2.74%) |
May 28, 2014 | 2.784 | 2.809 | 2.758 | 2.784 | 852,660 | +0.02(+0.73%) |
May 27, 2014 | 2.739 | 2.764 | 2.672 | 2.764 | 1,352,275 | +0.04(+1.53%) |
May 23, 2014 | 2.705 | 2.722 | 2.722 | 2.722 | 759,694 | +0.02(+0.93%) |
May 22, 2014 | 2.705 | 2.722 | 2.672 | 2.697 | 453,398 | +0.00(+0.00%) |
May 21, 2014 | 2.672 | 2.697 | 2.664 | 2.697 | 831,406 | +0.02(+0.62%) |
May 20, 2014 | 2.664 | 2.697 | 2.622 | 2.680 | 1,213,038 | -0.02(-0.62%) |
May 19, 2014 | 2.639 | 2.714 | 2.589 | 2.697 | 999,890 | +0.05(+1.89%) |
May 16, 2014 | 2.714 | 2.729 | 2.631 | 2.647 | 1,140,140 | -0.06(-2.15%) |
May 15, 2014 | 2.772 | 2.772 | 2.680 | 2.705 | 1,189,232 | -0.05(-1.81%) |
May 14, 2014 | 2.672 | 2.830 | 2.664 | 2.755 | 2,116,302 | +0.06(+2.16%) |
May 13, 2014 | 2.655 | 2.714 | 2.639 | 2.697 | 1,893,272 | +0.02(+0.93%) |
May 12, 2014 | 2.664 | 2.697 | 2.639 | 2.672 | 1,784,357 | -0.02(-0.62%) |
May 09, 2014 | 2.722 | 2.730 | 2.655 | 2.689 | 1,167,207 | -0.02(-0.62%) |
May 08, 2014 | 2.730 | 2.747 | 2.701 | 2.705 | 1,256,303 | -0.01(-0.31%) |
May 07, 2014 | 2.697 | 2.747 | 2.689 | 2.714 | 1,221,017 | +0.01(+0.31%) |
May 06, 2014 | 2.739 | 2.747 | 2.697 | 2.705 | 1,282,136 | -0.04(-1.52%) |
May 05, 2014 | 2.747 | 2.755 | 2.631 | 2.747 | 1,874,771 | -0.02(-0.90%) |
May 02, 2014 | 2.531 | 2.905 | 2.531 | 2.772 | 7,054,950 | +0.24(+9.54%) |