Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.644 | 2.709 | 2.644 | 2.662 | 172,423 | +0.01(+0.28%) |
May 28, 2015 | 2.727 | 2.746 | 2.662 | 2.655 | 102,621 | -0.13(-4.60%) |
May 27, 2015 | 2.709 | 2.783 | 2.690 | 2.783 | 52,454 | +0.11(+4.17%) |
May 26, 2015 | 2.709 | 2.718 | 2.644 | 2.672 | 92,914 | -0.03(-1.03%) |
May 22, 2015 | 2.718 | 2.700 | 2.700 | 2.700 | 127,844 | -0.07(-2.68%) |
May 21, 2015 | 2.746 | 2.783 | 2.737 | 2.774 | 48,971 | -0.01(-0.33%) |
May 20, 2015 | 2.792 | 2.839 | 2.737 | 2.783 | 101,829 | +0.01(+0.33%) |
May 19, 2015 | 2.755 | 2.802 | 2.737 | 2.774 | 70,842 | +0.05(+1.70%) |
May 18, 2015 | 2.746 | 2.774 | 2.703 | 2.727 | 118,864 | -0.05(-1.67%) |
May 15, 2015 | 2.718 | 2.820 | 2.718 | 2.774 | 125,823 | +0.02(+0.67%) |
May 14, 2015 | 2.783 | 2.820 | 2.690 | 2.755 | 649,754 | -0.38(-12.12%) |
May 13, 2015 | 3.136 | 3.154 | 3.126 | 3.135 | 31,136 | -0.00(-0.01%) |
May 12, 2015 | 3.154 | 3.182 | 3.117 | 3.136 | 62,962 | +0.01(+0.30%) |
May 11, 2015 | 3.191 | 3.201 | 3.108 | 3.126 | 42,111 | -0.06(-1.75%) |
May 08, 2015 | 3.163 | 3.201 | 3.108 | 3.182 | 80,041 | +0.07(+2.39%) |
May 07, 2015 | 3.108 | 3.136 | 3.089 | 3.108 | 54,613 | -0.05(-1.47%) |
May 06, 2015 | 3.182 | 3.191 | 3.136 | 3.154 | 29,300 | -0.01(-0.30%) |
May 05, 2015 | 3.247 | 3.247 | 3.154 | 3.163 | 32,245 | -0.05(-1.44%) |
May 04, 2015 | 3.173 | 3.303 | 3.154 | 3.210 | 70,038 | +0.00(+0.00%) |
May 01, 2015 | 3.210 | 3.136 | 3.144 | 3.210 | 62,310 | +0.07(+2.37%) |
Apr 30, 2015 | 3.075 | 3.219 | 3.015 | 3.136 | 148,127 | -0.06(-2.03%) |
Apr 29, 2015 | 3.173 | 3.210 | 3.145 | 3.201 | 99,515 | -0.09(-2.82%) |
Apr 28, 2015 | 3.228 | 3.358 | 3.163 | 3.293 | 61,800 | +0.02(+0.57%) |
Apr 27, 2015 | 3.293 | 3.312 | 3.284 | 3.275 | 72,629 | -0.06(-1.67%) |
Apr 24, 2015 | 3.358 | 3.395 | 3.293 | 3.330 | 52,206 | -0.05(-1.37%) |
Apr 23, 2015 | 3.451 | 3.451 | 3.330 | 3.377 | 79,270 | -0.02(-0.70%) |
Apr 22, 2015 | 3.368 | 3.442 | 3.303 | 3.400 | 193,876 | +0.07(+2.10%) |
Apr 21, 2015 | 3.238 | 3.377 | 3.210 | 3.330 | 298,465 | +0.13(+4.06%) |
Apr 20, 2015 | 3.061 | 3.219 | 3.034 | 3.201 | 195,893 | +0.18(+5.83%) |
Apr 17, 2015 | 3.015 | 3.061 | 2.950 | 3.024 | 49,685 | -0.06(-1.81%) |
Apr 16, 2015 | 2.913 | 3.108 | 2.913 | 3.080 | 252,730 | +0.13(+4.40%) |
Apr 15, 2015 | 2.940 | 3.002 | 2.894 | 2.950 | 47,987 | +0.03(+0.95%) |
Apr 14, 2015 | 2.922 | 2.987 | 2.894 | 2.922 | 52,278 | -0.02(-0.63%) |
Apr 13, 2015 | 2.950 | 3.006 | 2.941 | 2.941 | 19,676 | +0.01(+0.32%) |
Apr 10, 2015 | 2.987 | 3.051 | 2.922 | 2.932 | 46,530 | -0.06(-1.86%) |
Apr 09, 2015 | 2.950 | 2.987 | 2.876 | 2.987 | 36,217 | +0.06(+1.90%) |
Apr 08, 2015 | 2.969 | 2.969 | 2.922 | 2.932 | 34,239 | +0.01(+0.32%) |
Apr 07, 2015 | 2.987 | 3.006 | 2.922 | 2.922 | 12,466 | -0.06(-1.87%) |
Apr 06, 2015 | 2.950 | 3.006 | 2.950 | 2.978 | 26,672 | +0.03(+0.94%) |
Apr 02, 2015 | 2.932 | 2.950 | 2.950 | 2.950 | 19,618 | +0.03(+0.95%) |
Apr 01, 2015 | 2.941 | 2.959 | 2.913 | 2.922 | 16,923 | -0.04(-1.25%) |
Mar 31, 2015 | 2.867 | 2.959 | 2.867 | 2.959 | 68,148 | +0.04(+1.27%) |
Mar 30, 2015 | 2.922 | 2.922 | 2.885 | 2.922 | 18,307 | +0.00(+0.00%) |
Mar 27, 2015 | 2.913 | 2.932 | 2.885 | 2.922 | 8,389 | +0.00(+0.00%) |
Mar 26, 2015 | 2.895 | 2.932 | 2.894 | 2.922 | 20,308 | -0.02(-0.79%) |
Mar 25, 2015 | 2.969 | 2.969 | 2.932 | 2.945 | 32,704 | -0.03(-1.09%) |
Mar 24, 2015 | 2.932 | 2.987 | 2.932 | 2.978 | 15,441 | +0.03(+0.94%) |
Mar 23, 2015 | 2.913 | 2.969 | 2.913 | 2.950 | 10,483 | +0.00(+0.00%) |
Mar 20, 2015 | 2.969 | 2.996 | 2.922 | 2.950 | 34,846 | +0.00(+0.00%) |
Mar 19, 2015 | 2.885 | 3.006 | 2.885 | 2.950 | 91,023 | +0.05(+1.60%) |
Mar 18, 2015 | 2.876 | 2.941 | 2.842 | 2.904 | 67,472 | -0.01(-0.32%) |
Mar 17, 2015 | 2.904 | 2.978 | 2.894 | 2.913 | 22,398 | -0.01(-0.32%) |
Mar 16, 2015 | 2.959 | 2.969 | 2.894 | 2.922 | 43,185 | -0.05(-1.56%) |
Mar 13, 2015 | 2.969 | 2.996 | 2.922 | 2.969 | 44,503 | +0.00(+0.00%) |
Mar 12, 2015 | 2.969 | 2.996 | 2.932 | 2.969 | 29,962 | -0.04(-1.23%) |
Mar 11, 2015 | 2.894 | 3.015 | 2.894 | 3.006 | 74,021 | +0.09(+3.18%) |
Mar 10, 2015 | 2.959 | 2.989 | 2.913 | 2.913 | 76,395 | -0.14(-4.53%) |
Mar 09, 2015 | 3.034 | 3.080 | 2.913 | 3.051 | 176,645 | +0.19(+6.79%) |
Mar 06, 2015 | 2.894 | 2.932 | 2.839 | 2.857 | 37,525 | -0.05(-1.79%) |
Mar 05, 2015 | 2.913 | 2.932 | 2.894 | 2.909 | 18,154 | -0.01(-0.44%) |
Mar 04, 2015 | 2.829 | 2.922 | 2.922 | 2.922 | 26,967 | +0.00(+0.00%) |
Mar 03, 2015 | 2.839 | 2.959 | 2.839 | 2.922 | 69,714 | +0.06(+2.27%) |
Mar 02, 2015 | 2.857 | 2.913 | 2.856 | 2.857 | 63,498 | +0.01(+0.33%) |
Feb 27, 2015 | 2.811 | 2.967 | 2.811 | 2.848 | 81,380 | +0.02(+0.66%) |
Feb 26, 2015 | 2.783 | 2.820 | 2.783 | 2.829 | 26,835 | +0.04(+1.33%) |
Feb 25, 2015 | 2.792 | 2.839 | 2.792 | 2.792 | 57,322 | +0.00(+0.00%) |
Feb 24, 2015 | 2.802 | 2.839 | 2.765 | 2.792 | 114,250 | -0.04(-1.31%) |
Feb 23, 2015 | 2.839 | 2.839 | 2.802 | 2.829 | 68,835 | -0.02(-0.65%) |
Feb 20, 2015 | 2.839 | 2.876 | 2.829 | 2.848 | 42,230 | +0.02(+0.66%) |
Feb 19, 2015 | 2.857 | 2.894 | 2.820 | 2.829 | 70,744 | -0.03(-0.97%) |
Feb 18, 2015 | 2.820 | 2.867 | 2.802 | 2.857 | 38,268 | -0.00(-0.16%) |
Feb 17, 2015 | 2.839 | 2.876 | 2.820 | 2.862 | 94,437 | +0.00(+0.16%) |
Feb 13, 2015 | 2.755 | 2.857 | 2.857 | 2.857 | 177,214 | +0.08(+3.01%) |
Feb 12, 2015 | 2.820 | 2.831 | 2.709 | 2.774 | 241,465 | -0.02(-0.66%) |
Feb 11, 2015 | 2.746 | 2.848 | 2.718 | 2.792 | 198,064 | +0.02(+0.67%) |
Feb 10, 2015 | 2.737 | 2.802 | 2.662 | 2.774 | 589,171 | -0.19(-6.27%) |
Feb 09, 2015 | 3.024 | 3.108 | 2.913 | 2.959 | 183,343 | -0.10(-3.33%) |
Feb 06, 2015 | 3.117 | 3.145 | 3.034 | 3.061 | 115,106 | -0.04(-1.20%) |
Feb 05, 2015 | 3.080 | 3.126 | 3.024 | 3.098 | 93,259 | +0.08(+2.77%) |
Feb 04, 2015 | 2.978 | 3.052 | 2.959 | 3.015 | 118,624 | +0.07(+2.52%) |
Feb 03, 2015 | 2.950 | 3.061 | 2.888 | 2.941 | 252,064 | -0.06(-1.86%) |
Feb 02, 2015 | 3.312 | 3.525 | 2.922 | 2.996 | 2,211,996 | +0.08(+2.87%) |
Jan 30, 2015 | 2.876 | 2.894 | 2.876 | 2.913 | 44,829 | +0.00(+0.00%) |
Jan 29, 2015 | 2.922 | 2.922 | 2.876 | 2.913 | 44,526 | +0.03(+0.96%) |
Jan 28, 2015 | 2.885 | 2.904 | 2.839 | 2.885 | 80,184 | +0.01(+0.32%) |
Jan 27, 2015 | 2.857 | 2.876 | 2.829 | 2.876 | 49,833 | -0.05(-1.59%) |
Jan 26, 2015 | 2.885 | 2.931 | 2.857 | 2.922 | 46,434 | +0.03(+0.96%) |
Jan 23, 2015 | 2.857 | 2.913 | 2.848 | 2.894 | 69,420 | +0.02(+0.65%) |
Jan 22, 2015 | 2.941 | 2.950 | 2.867 | 2.876 | 89,904 | -0.05(-1.59%) |
Jan 21, 2015 | 2.941 | 3.034 | 2.922 | 2.922 | 105,867 | -0.06(-1.87%) |
Jan 20, 2015 | 2.969 | 3.006 | 2.941 | 2.978 | 74,565 | -0.07(-2.43%) |
Jan 16, 2015 | 3.024 | 3.089 | 2.996 | 3.052 | 64,246 | +0.02(+0.61%) |
Jan 15, 2015 | 3.163 | 3.210 | 3.015 | 3.034 | 215,715 | -0.06(-2.10%) |
Jan 14, 2015 | 2.932 | 3.108 | 2.922 | 3.098 | 337,237 | +0.19(+6.71%) |
Jan 13, 2015 | 2.839 | 2.941 | 2.839 | 2.904 | 145,107 | +0.03(+0.97%) |
Jan 12, 2015 | 2.876 | 2.950 | 2.829 | 2.876 | 70,444 | +0.00(+0.00%) |
Jan 09, 2015 | 2.829 | 2.922 | 2.829 | 2.876 | 35,508 | -0.01(-0.32%) |
Jan 08, 2015 | 2.947 | 2.947 | 2.829 | 2.885 | 52,201 | -0.02(-0.64%) |
Jan 07, 2015 | 2.811 | 2.941 | 2.811 | 2.904 | 105,506 | +0.10(+3.64%) |
Jan 06, 2015 | 2.802 | 2.829 | 2.765 | 2.802 | 75,414 | +0.07(+2.72%) |
Jan 05, 2015 | 2.811 | 2.811 | 2.727 | 2.727 | 120,181 | -0.09(-3.29%) |
Jan 02, 2015 | 2.811 | 2.885 | 2.755 | 2.820 | 67,041 | +0.03(+1.00%) |
Dec 31, 2014 | 2.765 | 2.792 | 2.792 | 2.792 | 195,431 | -0.01(-0.33%) |
Dec 30, 2014 | 2.774 | 2.820 | 2.774 | 2.802 | 249,962 | -0.06(-1.95%) |
Dec 29, 2014 | 2.755 | 2.867 | 2.737 | 2.857 | 133,217 | +0.06(+1.99%) |
Dec 26, 2014 | 2.820 | 2.820 | 2.783 | 2.802 | 82,209 | -0.03(-0.98%) |
Dec 24, 2014 | 2.792 | 2.829 | 2.829 | 2.829 | 25,870 | +0.03(+0.99%) |
Dec 23, 2014 | 2.820 | 2.848 | 2.802 | 2.802 | 147,547 | -0.05(-1.63%) |
Dec 22, 2014 | 2.894 | 2.922 | 2.811 | 2.848 | 68,546 | +0.00(+0.00%) |
Dec 19, 2014 | 2.876 | 2.894 | 2.802 | 2.848 | 103,497 | -0.04(-1.29%) |
Dec 18, 2014 | 2.950 | 2.978 | 2.811 | 2.885 | 170,119 | -0.03(-0.96%) |
Dec 17, 2014 | 2.857 | 2.941 | 2.820 | 2.913 | 137,185 | +0.08(+2.95%) |
Dec 16, 2014 | 2.802 | 2.885 | 2.774 | 2.829 | 83,750 | -0.05(-1.61%) |
Dec 15, 2014 | 2.904 | 2.950 | 2.802 | 2.876 | 79,097 | +0.06(+2.31%) |
Dec 12, 2014 | 2.820 | 2.922 | 2.738 | 2.811 | 64,522 | -0.05(-1.62%) |
Dec 11, 2014 | 2.876 | 2.913 | 2.848 | 2.857 | 78,228 | +0.03(+0.98%) |
Dec 10, 2014 | 2.839 | 2.959 | 2.811 | 2.829 | 90,955 | -0.05(-1.61%) |
Dec 09, 2014 | 2.876 | 3.034 | 2.820 | 2.876 | 395,021 | +0.09(+3.33%) |
Dec 08, 2014 | 2.885 | 2.894 | 2.737 | 2.783 | 105,992 | -0.10(-3.54%) |
Dec 05, 2014 | 2.876 | 2.969 | 2.857 | 2.885 | 134,809 | +0.01(+0.32%) |
Dec 04, 2014 | 2.829 | 2.876 | 2.783 | 2.876 | 191,133 | +0.09(+3.33%) |
Dec 03, 2014 | 2.765 | 2.829 | 2.709 | 2.783 | 101,666 | +0.08(+3.09%) |
Dec 02, 2014 | 2.783 | 2.811 | 2.653 | 2.700 | 159,961 | -0.01(-0.34%) |
Dec 01, 2014 | 2.867 | 2.876 | 2.690 | 2.709 | 218,778 | -0.16(-5.50%) |
Nov 28, 2014 | 3.006 | 3.006 | 2.852 | 2.867 | 118,785 | -0.14(-4.63%) |
Nov 26, 2014 | 2.876 | 3.006 | 3.006 | 3.006 | 256,551 | +0.13(+4.52%) |
Nov 25, 2014 | 2.996 | 3.043 | 2.839 | 2.876 | 643,754 | +0.08(+2.99%) |
Nov 24, 2014 | 2.867 | 2.876 | 2.662 | 2.792 | 446,536 | +0.09(+3.44%) |
Nov 21, 2014 | 2.755 | 2.755 | 2.635 | 2.700 | 57,686 | -0.02(-0.68%) |
Nov 20, 2014 | 2.718 | 2.774 | 2.690 | 2.718 | 65,169 | +0.01(+0.34%) |
Nov 19, 2014 | 2.700 | 2.746 | 2.635 | 2.709 | 254,184 | +0.02(+0.69%) |
Nov 18, 2014 | 2.718 | 2.765 | 2.690 | 2.690 | 98,231 | -0.07(-2.68%) |
Nov 17, 2014 | 2.755 | 2.857 | 2.690 | 2.765 | 65,125 | -0.06(-2.30%) |
Nov 14, 2014 | 2.709 | 2.839 | 2.700 | 2.829 | 103,486 | +0.09(+3.39%) |
Nov 13, 2014 | 2.932 | 2.932 | 2.718 | 2.737 | 178,792 | -0.09(-3.28%) |
Nov 12, 2014 | 2.644 | 2.857 | 2.551 | 2.829 | 374,971 | +0.13(+4.81%) |
Nov 11, 2014 | 2.829 | 2.848 | 2.635 | 2.700 | 623,464 | -0.17(-5.83%) |
Nov 10, 2014 | 2.932 | 2.941 | 2.857 | 2.867 | 123,792 | -0.12(-4.04%) |
Nov 07, 2014 | 2.996 | 2.996 | 2.913 | 2.987 | 92,832 | -0.01(-0.31%) |
Nov 06, 2014 | 3.043 | 3.043 | 2.876 | 2.996 | 174,478 | -0.05(-1.52%) |
Nov 05, 2014 | 2.950 | 3.061 | 2.905 | 3.043 | 227,981 | +0.14(+4.79%) |
Nov 04, 2014 | 2.969 | 3.034 | 2.811 | 2.904 | 514,447 | -0.06(-2.19%) |
Nov 03, 2014 | 3.098 | 3.117 | 2.885 | 2.969 | 338,328 | -0.10(-3.32%) |
Oct 31, 2014 | 3.089 | 3.173 | 3.043 | 3.071 | 198,053 | +0.01(+0.30%) |
Oct 30, 2014 | 3.293 | 3.312 | 3.043 | 3.061 | 369,749 | -0.29(-8.59%) |
Oct 29, 2014 | 3.414 | 3.479 | 3.275 | 3.349 | 396,733 | -0.32(-8.61%) |
Oct 28, 2014 | 3.599 | 3.729 | 3.599 | 3.664 | 423,727 | +0.09(+2.60%) |
Oct 27, 2014 | 3.405 | 3.674 | 3.442 | 3.572 | 191,237 | +0.13(+3.77%) |
Oct 24, 2014 | 3.497 | 3.618 | 3.442 | 3.442 | 150,427 | -0.06(-1.85%) |
Oct 23, 2014 | 3.358 | 3.525 | 3.358 | 3.507 | 94,937 | +0.19(+5.59%) |
Oct 22, 2014 | 3.460 | 3.460 | 3.321 | 3.321 | 88,940 | -0.16(-4.53%) |
Oct 21, 2014 | 3.423 | 3.516 | 3.330 | 3.479 | 168,946 | +0.12(+3.59%) |
Oct 20, 2014 | 3.256 | 3.423 | 3.256 | 3.358 | 81,561 | +0.10(+3.13%) |
Oct 17, 2014 | 3.219 | 3.340 | 3.219 | 3.256 | 133,916 | +0.06(+1.74%) |
Oct 16, 2014 | 3.015 | 3.210 | 3.015 | 3.201 | 119,548 | +0.10(+3.30%) |
Oct 15, 2014 | 3.034 | 3.163 | 2.978 | 3.098 | 180,170 | +0.01(+0.30%) |
Oct 14, 2014 | 3.145 | 3.219 | 3.071 | 3.089 | 108,031 | -0.03(-0.89%) |
Oct 13, 2014 | 3.098 | 3.173 | 3.034 | 3.117 | 171,262 | +0.03(+0.90%) |
Oct 10, 2014 | 3.275 | 3.284 | 3.061 | 3.089 | 345,078 | -0.21(-6.46%) |
Oct 09, 2014 | 3.432 | 3.516 | 3.284 | 3.303 | 149,562 | -0.19(-5.57%) |
Oct 08, 2014 | 3.293 | 3.525 | 3.258 | 3.497 | 182,699 | +0.19(+5.90%) |
Oct 07, 2014 | 3.275 | 3.423 | 3.238 | 3.303 | 104,569 | -0.03(-0.84%) |
Oct 06, 2014 | 3.432 | 3.433 | 3.321 | 3.330 | 116,505 | -0.12(-3.49%) |
Oct 03, 2014 | 3.349 | 3.460 | 3.349 | 3.451 | 94,795 | +0.11(+3.33%) |
Oct 02, 2014 | 3.349 | 3.386 | 3.201 | 3.340 | 223,771 | +0.00(+0.00%) |
Oct 01, 2014 | 3.553 | 3.572 | 3.284 | 3.340 | 376,722 | -0.31(-8.40%) |
Sep 30, 2014 | 3.423 | 3.678 | 3.349 | 3.646 | 542,013 | +0.23(+6.79%) |
Sep 29, 2014 | 3.321 | 3.479 | 3.293 | 3.414 | 263,923 | +0.06(+1.94%) |
Sep 26, 2014 | 3.312 | 3.377 | 3.247 | 3.349 | 191,133 | +0.03(+0.84%) |
Sep 25, 2014 | 3.293 | 3.330 | 3.229 | 3.321 | 208,648 | +0.03(+0.85%) |
Sep 24, 2014 | 3.265 | 3.340 | 3.201 | 3.293 | 172,571 | +0.07(+2.31%) |
Sep 23, 2014 | 3.265 | 3.386 | 3.201 | 3.219 | 642,252 | +0.00(+0.00%) |
Sep 22, 2014 | 3.368 | 3.368 | 3.182 | 3.219 | 394,970 | -0.14(-4.14%) |
Sep 19, 2014 | 3.386 | 3.516 | 3.358 | 3.358 | 289,355 | -0.06(-1.63%) |
Sep 18, 2014 | 3.497 | 3.553 | 3.358 | 3.414 | 251,541 | -0.05(-1.34%) |
Sep 17, 2014 | 3.479 | 3.609 | 3.451 | 3.460 | 443,196 | +0.05(+1.36%) |
Sep 16, 2014 | 3.414 | 3.516 | 3.358 | 3.414 | 266,351 | -0.05(-1.34%) |
Sep 15, 2014 | 3.655 | 3.665 | 3.389 | 3.460 | 764,208 | -0.20(-5.57%) |
Sep 12, 2014 | 3.766 | 3.804 | 3.646 | 3.664 | 340,560 | -0.07(-1.98%) |
Sep 11, 2014 | 3.831 | 3.850 | 3.711 | 3.739 | 781,605 | -0.11(-2.89%) |
Sep 10, 2014 | 4.128 | 4.360 | 3.766 | 3.850 | 4,987,829 | +0.20(+5.60%) |
Sep 09, 2014 | 3.748 | 3.757 | 3.590 | 3.646 | 524,859 | -0.07(-1.99%) |
Sep 08, 2014 | 3.915 | 3.971 | 3.692 | 3.720 | 518,979 | -0.18(-4.52%) |
Sep 05, 2014 | 4.100 | 4.110 | 3.804 | 3.896 | 452,415 | -0.21(-5.19%) |
Sep 04, 2014 | 4.045 | 4.240 | 3.961 | 4.110 | 1,190,085 | +0.16(+3.99%) |
Sep 03, 2014 | 3.850 | 4.304 | 3.850 | 3.952 | 1,532,716 | +0.10(+2.65%) |
Sep 02, 2014 | 3.757 | 3.989 | 3.739 | 3.850 | 633,983 | +0.08(+2.22%) |
Aug 29, 2014 | 3.868 | 3.766 | 3.766 | 3.766 | 318,641 | -0.08(-2.17%) |
Aug 28, 2014 | 3.739 | 3.971 | 3.646 | 3.850 | 538,768 | +0.09(+2.47%) |
Aug 27, 2014 | 3.627 | 3.804 | 3.618 | 3.757 | 393,637 | +0.10(+2.79%) |
Aug 26, 2014 | 3.572 | 3.731 | 3.562 | 3.655 | 394,842 | +0.05(+1.29%) |
Aug 25, 2014 | 3.748 | 3.748 | 3.572 | 3.609 | 647,363 | -0.23(-6.04%) |
Aug 22, 2014 | 3.859 | 4.054 | 3.804 | 3.841 | 822,645 | +0.01(+0.24%) |
Aug 21, 2014 | 3.646 | 3.943 | 3.581 | 3.831 | 2,178,507 | +0.33(+9.55%) |
Aug 20, 2014 | 3.418 | 3.553 | 3.414 | 3.497 | 321,992 | +0.06(+1.62%) |
Aug 19, 2014 | 3.395 | 3.460 | 3.340 | 3.442 | 208,224 | +0.05(+1.37%) |
Aug 18, 2014 | 3.451 | 3.544 | 3.395 | 3.395 | 230,435 | -0.08(-2.40%) |
Aug 15, 2014 | 3.590 | 3.655 | 3.442 | 3.479 | 378,492 | -0.06(-1.57%) |
Aug 14, 2014 | 3.386 | 3.567 | 3.377 | 3.534 | 422,370 | +0.14(+4.10%) |
Aug 13, 2014 | 3.386 | 3.488 | 3.349 | 3.395 | 524,896 | +0.07(+2.23%) |
Aug 12, 2014 | 3.349 | 3.460 | 3.293 | 3.321 | 249,437 | +0.00(+0.00%) |
Aug 11, 2014 | 3.312 | 3.377 | 3.238 | 3.321 | 233,714 | +0.05(+1.42%) |
Aug 08, 2014 | 3.238 | 3.312 | 3.201 | 3.275 | 314,935 | +0.00(+0.00%) |
Aug 07, 2014 | 3.330 | 3.414 | 3.247 | 3.275 | 300,028 | +0.06(+1.73%) |
Aug 06, 2014 | 3.247 | 3.284 | 3.201 | 3.219 | 246,757 | -0.07(-2.25%) |
Aug 05, 2014 | 3.247 | 3.377 | 3.247 | 3.293 | 193,324 | +0.03(+0.85%) |
Aug 04, 2014 | 3.414 | 3.460 | 3.247 | 3.265 | 434,989 | -0.10(-3.03%) |
Aug 01, 2014 | 3.423 | 3.470 | 3.265 | 3.368 | 482,685 | -0.07(-2.16%) |
Jul 31, 2014 | 3.479 | 3.543 | 3.368 | 3.442 | 557,046 | -0.04(-1.07%) |
Jul 30, 2014 | 3.618 | 3.655 | 3.442 | 3.479 | 617,761 | -0.18(-4.82%) |
Jul 29, 2014 | 3.729 | 4.035 | 3.618 | 3.655 | 6,857,040 | +0.47(+14.87%) |
Jul 28, 2014 | 3.312 | 3.340 | 3.126 | 3.182 | 367,914 | -0.07(-2.28%) |
Jul 25, 2014 | 3.256 | 3.284 | 3.173 | 3.256 | 173,025 | -0.01(-0.28%) |
Jul 24, 2014 | 3.330 | 3.423 | 3.247 | 3.265 | 391,491 | -0.07(-2.22%) |
Jul 23, 2014 | 3.386 | 3.395 | 3.312 | 3.340 | 239,567 | -0.06(-1.64%) |
Jul 22, 2014 | 3.516 | 3.572 | 3.377 | 3.395 | 431,188 | -0.15(-4.19%) |
Jul 21, 2014 | 3.405 | 3.711 | 3.386 | 3.544 | 1,140,577 | +0.19(+5.82%) |
Jul 18, 2014 | 3.330 | 3.432 | 3.238 | 3.349 | 636,261 | -0.04(-1.10%) |
Jul 17, 2014 | 3.534 | 3.618 | 3.368 | 3.386 | 465,788 | -0.07(-2.14%) |
Jul 16, 2014 | 3.748 | 3.748 | 3.432 | 3.460 | 592,115 | -0.20(-5.57%) |
Jul 15, 2014 | 3.794 | 3.841 | 3.653 | 3.664 | 344,355 | -0.18(-4.59%) |
Jul 14, 2014 | 3.878 | 3.943 | 3.748 | 3.841 | 365,407 | -0.04(-0.96%) |
Jul 11, 2014 | 3.683 | 4.100 | 3.683 | 3.878 | 1,652,844 | +0.17(+4.50%) |
Jul 10, 2014 | 3.757 | 3.878 | 3.618 | 3.711 | 768,012 | -0.20(-5.21%) |
Jul 09, 2014 | 4.128 | 4.332 | 3.757 | 3.915 | 3,412,410 | +0.08(+2.18%) |
Jul 08, 2014 | 4.202 | 4.369 | 3.804 | 3.831 | 7,020,692 | -0.83(-17.73%) |
Jul 07, 2014 | 3.201 | 4.768 | 3.173 | 4.657 | 22,513,502 | +1.69(+56.88%) |
Jul 03, 2014 | 3.043 | 3.043 | 2.950 | 2.969 | 37,081 | -0.07(-2.44%) |
Jul 02, 2014 | 3.098 | 3.173 | 2.987 | 3.043 | 161,330 | -0.05(-1.50%) |
Jul 01, 2014 | 2.941 | 3.303 | 2.922 | 3.089 | 556,986 | +0.13(+4.39%) |
Jun 30, 2014 | 3.006 | 3.006 | 2.922 | 2.959 | 109,511 | -0.10(-3.33%) |
Jun 27, 2014 | 3.098 | 3.145 | 3.034 | 3.061 | 41,931 | -0.05(-1.49%) |
Jun 26, 2014 | 2.987 | 3.117 | 2.969 | 3.108 | 103,384 | +0.07(+2.45%) |
Jun 25, 2014 | 2.969 | 3.052 | 2.932 | 3.034 | 38,974 | +0.06(+1.87%) |
Jun 24, 2014 | 3.136 | 3.136 | 2.959 | 2.978 | 176,675 | -0.14(-4.46%) |
Jun 23, 2014 | 2.969 | 3.201 | 2.969 | 3.117 | 294,391 | +0.19(+6.33%) |
Jun 20, 2014 | 2.904 | 2.932 | 2.867 | 2.932 | 33,141 | +0.04(+1.28%) |
Jun 19, 2014 | 2.913 | 2.969 | 2.867 | 2.894 | 51,936 | -0.03(-0.95%) |
Jun 18, 2014 | 2.839 | 2.922 | 2.820 | 2.922 | 67,312 | +0.05(+1.61%) |
Jun 17, 2014 | 2.792 | 2.885 | 2.792 | 2.876 | 60,420 | +0.06(+1.97%) |
Jun 16, 2014 | 2.820 | 2.876 | 2.765 | 2.820 | 114,163 | -0.08(-2.88%) |
Jun 13, 2014 | 2.894 | 2.922 | 2.811 | 2.904 | 32,844 | -0.01(-0.32%) |
Jun 12, 2014 | 2.857 | 2.941 | 2.857 | 2.913 | 88,806 | +0.05(+1.62%) |
Jun 11, 2014 | 2.950 | 2.950 | 2.857 | 2.867 | 143,883 | -0.06(-2.22%) |
Jun 10, 2014 | 2.987 | 3.015 | 2.903 | 2.932 | 156,665 | -0.15(-4.82%) |
Jun 06, 2014 | 2.996 | 3.198 | 2.996 | 3.080 | 126,669 | +0.10(+3.43%) |
Jun 05, 2014 | 2.969 | 3.031 | 2.969 | 2.978 | 66,253 | +0.00(+0.00%) |
Jun 04, 2014 | 2.959 | 3.006 | 2.932 | 2.978 | 43,823 | +0.05(+1.58%) |
Jun 03, 2014 | 2.978 | 3.015 | 2.922 | 2.932 | 41,921 | -0.05(-1.56%) |