Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.101 | 3.101 | 3.005 | 3.079 | 2,107,135 | -0.02(-0.73%) |
Apr 29, 2015 | 3.056 | 3.164 | 3.056 | 3.101 | 3,745,218 | -0.02(-0.73%) |
Apr 28, 2015 | 3.056 | 3.169 | 3.056 | 3.124 | 3,842,536 | +0.16(+5.35%) |
Apr 27, 2015 | 2.948 | 3.033 | 2.943 | 2.965 | 2,276,686 | +0.00(+0.00%) |
Apr 24, 2015 | 2.886 | 2.971 | 2.886 | 2.965 | 2,297,820 | +0.06(+2.15%) |
Apr 23, 2015 | 2.852 | 2.920 | 2.829 | 2.903 | 2,001,544 | +0.05(+1.59%) |
Apr 22, 2015 | 2.789 | 2.863 | 2.767 | 2.857 | 2,242,915 | +0.09(+3.07%) |
Apr 21, 2015 | 2.750 | 2.792 | 2.750 | 2.772 | 1,110,474 | +0.03(+1.24%) |
Apr 20, 2015 | 2.778 | 2.784 | 2.721 | 2.738 | 2,240,674 | -0.03(-1.23%) |
Apr 17, 2015 | 2.795 | 2.835 | 2.750 | 2.772 | 2,886,310 | -0.10(-3.36%) |
Apr 16, 2015 | 2.863 | 2.903 | 2.841 | 2.869 | 1,623,459 | +0.00(+0.00%) |
Apr 15, 2015 | 2.835 | 2.897 | 2.818 | 2.869 | 2,174,862 | +0.08(+2.85%) |
Apr 14, 2015 | 2.778 | 2.821 | 2.750 | 2.789 | 1,405,282 | +0.05(+1.65%) |
Apr 13, 2015 | 2.801 | 2.852 | 2.727 | 2.744 | 2,031,165 | -0.09(-3.20%) |
Apr 10, 2015 | 2.755 | 2.863 | 2.755 | 2.835 | 1,631,141 | +0.07(+2.67%) |
Apr 09, 2015 | 2.829 | 2.863 | 2.755 | 2.761 | 2,242,591 | -0.05(-1.81%) |
Apr 08, 2015 | 2.767 | 2.846 | 2.761 | 2.812 | 2,144,705 | +0.10(+3.77%) |
Apr 07, 2015 | 2.772 | 2.772 | 2.704 | 2.710 | 938,618 | -0.06(-2.05%) |
Apr 06, 2015 | 2.744 | 2.818 | 2.738 | 2.767 | 1,839,026 | +0.07(+2.52%) |
Apr 02, 2015 | 2.687 | 2.699 | 2.699 | 2.699 | 2,971,082 | +0.07(+2.59%) |
Apr 01, 2015 | 2.619 | 2.642 | 2.563 | 2.631 | 2,306,413 | +0.13(+5.22%) |
Mar 31, 2015 | 2.500 | 2.551 | 2.489 | 2.500 | 2,323,562 | -0.02(-0.68%) |
Mar 30, 2015 | 2.432 | 2.534 | 2.427 | 2.517 | 1,101,110 | +0.09(+3.50%) |
Mar 27, 2015 | 2.489 | 2.506 | 2.410 | 2.432 | 2,073,903 | -0.05(-1.83%) |
Mar 26, 2015 | 2.534 | 2.563 | 2.455 | 2.478 | 1,967,960 | -0.07(-2.89%) |
Mar 25, 2015 | 2.642 | 2.682 | 2.551 | 2.551 | 3,672,030 | -0.06(-2.17%) |
Mar 24, 2015 | 2.636 | 2.639 | 2.580 | 2.608 | 1,698,339 | +0.02(+0.88%) |
Mar 23, 2015 | 2.574 | 2.619 | 2.557 | 2.585 | 1,876,059 | +0.03(+1.33%) |
Mar 20, 2015 | 2.540 | 2.580 | 2.517 | 2.551 | 2,064,268 | +0.06(+2.51%) |
Mar 19, 2015 | 2.517 | 2.534 | 2.449 | 2.489 | 1,689,014 | -0.05(-2.01%) |
Mar 18, 2015 | 2.432 | 2.580 | 2.410 | 2.540 | 2,038,910 | +0.08(+3.23%) |
Mar 17, 2015 | 2.364 | 2.483 | 2.359 | 2.461 | 1,844,483 | +0.08(+3.33%) |
Mar 16, 2015 | 2.398 | 2.421 | 2.347 | 2.381 | 1,654,474 | +0.00(+0.00%) |
Mar 13, 2015 | 2.325 | 2.387 | 2.296 | 2.381 | 4,274,716 | -0.03(-1.41%) |
Mar 12, 2015 | 2.512 | 2.534 | 2.398 | 2.415 | 2,545,580 | -0.06(-2.52%) |
Mar 11, 2015 | 2.455 | 2.489 | 2.438 | 2.478 | 2,124,406 | +0.02(+0.69%) |
Mar 10, 2015 | 2.506 | 2.557 | 2.455 | 2.461 | 4,065,029 | -0.08(-3.12%) |
Mar 09, 2015 | 2.563 | 2.585 | 2.540 | 2.540 | 2,715,147 | -0.08(-3.03%) |
Mar 06, 2015 | 2.619 | 2.640 | 2.585 | 2.619 | 4,050,182 | -0.08(-2.94%) |
Mar 05, 2015 | 2.676 | 2.750 | 2.665 | 2.699 | 2,037,337 | +0.00(+0.00%) |
Mar 04, 2015 | 2.614 | 2.702 | 2.580 | 2.699 | 2,629,183 | +0.00(+0.00%) |
Mar 03, 2015 | 2.676 | 2.704 | 2.665 | 2.699 | 2,294,878 | +0.00(+0.00%) |
Mar 02, 2015 | 2.795 | 2.795 | 2.682 | 2.699 | 2,456,251 | -0.12(-4.42%) |
Feb 27, 2015 | 2.823 | 2.880 | 2.795 | 2.823 | 1,943,027 | -0.02(-0.80%) |
Feb 26, 2015 | 2.806 | 2.869 | 2.789 | 2.846 | 2,328,277 | +0.05(+1.62%) |
Feb 25, 2015 | 2.806 | 2.835 | 2.767 | 2.801 | 1,872,205 | -0.07(-2.56%) |
Feb 24, 2015 | 2.772 | 2.897 | 2.750 | 2.875 | 2,107,032 | +0.09(+3.26%) |
Feb 23, 2015 | 2.789 | 2.801 | 2.741 | 2.784 | 1,496,494 | -0.01(-0.20%) |
Feb 20, 2015 | 2.778 | 2.806 | 2.744 | 2.789 | 2,795,304 | -0.06(-2.19%) |
Feb 19, 2015 | 2.835 | 2.875 | 2.801 | 2.852 | 1,209,945 | -0.01(-0.20%) |
Feb 18, 2015 | 2.886 | 2.897 | 2.829 | 2.857 | 2,510,953 | -0.05(-1.56%) |
Feb 17, 2015 | 2.875 | 2.903 | 2.863 | 2.903 | 1,304,637 | +0.03(+0.99%) |
Feb 13, 2015 | 2.789 | 2.875 | 2.875 | 2.875 | 3,478,697 | +0.11(+3.89%) |
Feb 12, 2015 | 2.676 | 2.778 | 2.670 | 2.767 | 4,079,508 | +0.15(+5.63%) |
Feb 11, 2015 | 2.563 | 2.639 | 2.540 | 2.619 | 3,017,767 | -0.01(-0.43%) |
Feb 10, 2015 | 2.721 | 2.733 | 2.608 | 2.631 | 3,934,143 | -0.12(-4.53%) |
Feb 09, 2015 | 2.704 | 2.767 | 2.693 | 2.755 | 1,614,720 | +0.04(+1.46%) |
Feb 06, 2015 | 2.687 | 2.784 | 2.687 | 2.716 | 6,608,456 | -0.05(-1.84%) |
Feb 05, 2015 | 2.738 | 2.806 | 2.738 | 2.767 | 1,914,641 | -0.01(-0.41%) |
Feb 04, 2015 | 2.682 | 2.795 | 2.682 | 2.778 | 2,850,011 | +0.02(+0.82%) |
Feb 03, 2015 | 2.682 | 2.767 | 2.682 | 2.755 | 2,551,416 | +0.12(+4.74%) |
Feb 02, 2015 | 2.619 | 2.653 | 2.580 | 2.631 | 2,885,853 | +0.01(+0.43%) |
Jan 30, 2015 | 2.795 | 2.806 | 2.619 | 2.619 | 3,676,041 | -0.29(-10.12%) |
Jan 29, 2015 | 2.943 | 2.982 | 2.909 | 2.914 | 3,550,414 | -0.01(-0.19%) |
Jan 28, 2015 | 2.926 | 2.994 | 2.909 | 2.920 | 7,548,450 | -0.04(-1.34%) |
Jan 27, 2015 | 2.869 | 2.971 | 2.860 | 2.960 | 4,141,835 | -0.02(-0.57%) |
Jan 26, 2015 | 2.875 | 2.988 | 2.863 | 2.977 | 3,148,798 | +0.06(+2.14%) |
Jan 23, 2015 | 2.880 | 2.920 | 2.852 | 2.914 | 2,555,159 | -0.02(-0.77%) |
Jan 22, 2015 | 2.954 | 2.994 | 2.897 | 2.937 | 2,413,127 | +0.01(+0.39%) |
Jan 21, 2015 | 2.841 | 2.937 | 2.841 | 2.926 | 2,590,581 | +0.08(+2.79%) |
Jan 20, 2015 | 2.795 | 2.877 | 2.795 | 2.846 | 3,737,649 | -0.03(-0.99%) |
Jan 16, 2015 | 2.892 | 2.914 | 2.852 | 2.875 | 3,529,377 | +0.04(+1.40%) |
Jan 15, 2015 | 2.835 | 2.880 | 2.829 | 2.835 | 4,291,945 | +0.03(+1.21%) |
Jan 14, 2015 | 2.716 | 2.812 | 2.716 | 2.801 | 4,026,798 | +0.08(+2.92%) |
Jan 13, 2015 | 2.750 | 2.761 | 2.699 | 2.721 | 4,359,356 | -0.02(-0.62%) |
Jan 12, 2015 | 2.744 | 2.781 | 2.727 | 2.738 | 2,050,815 | -0.06(-2.03%) |
Jan 09, 2015 | 2.801 | 2.835 | 2.770 | 2.795 | 2,431,401 | -0.01(-0.20%) |
Jan 08, 2015 | 2.818 | 2.897 | 2.784 | 2.801 | 2,825,604 | -0.05(-1.79%) |
Jan 07, 2015 | 2.863 | 2.903 | 2.818 | 2.852 | 3,022,470 | +0.14(+5.23%) |
Jan 06, 2015 | 2.682 | 2.750 | 2.619 | 2.710 | 3,713,482 | +0.02(+0.63%) |
Jan 05, 2015 | 2.636 | 2.721 | 2.625 | 2.693 | 3,333,838 | -0.06(-2.06%) |
Jan 02, 2015 | 2.784 | 2.789 | 2.659 | 2.750 | 4,253,762 | -0.10(-3.39%) |
Dec 31, 2014 | 2.852 | 2.846 | 2.846 | 2.846 | 935,154 | -0.01(-0.20%) |
Dec 30, 2014 | 2.852 | 2.894 | 2.823 | 2.852 | 2,152,217 | +0.01(+0.20%) |
Dec 29, 2014 | 2.795 | 2.857 | 2.795 | 2.846 | 1,519,675 | +0.00(+0.00%) |
Dec 26, 2014 | 2.835 | 2.880 | 2.823 | 2.846 | 1,527,175 | +0.02(+0.80%) |
Dec 24, 2014 | 2.795 | 2.823 | 2.823 | 2.823 | 563,526 | +0.03(+1.22%) |
Dec 23, 2014 | 2.801 | 2.835 | 2.767 | 2.789 | 2,268,790 | -0.02(-0.61%) |
Dec 22, 2014 | 2.829 | 2.846 | 2.795 | 2.806 | 2,575,091 | +0.01(+0.41%) |
Dec 19, 2014 | 2.789 | 2.846 | 2.778 | 2.795 | 2,648,350 | -0.01(-0.40%) |
Dec 18, 2014 | 2.789 | 2.829 | 2.784 | 2.806 | 3,470,208 | +0.06(+2.27%) |
Dec 17, 2014 | 2.619 | 2.801 | 2.619 | 2.744 | 4,503,131 | +0.14(+5.22%) |
Dec 16, 2014 | 2.597 | 2.682 | 2.580 | 2.608 | 5,720,008 | -0.09(-3.36%) |
Dec 15, 2014 | 2.801 | 2.812 | 2.665 | 2.699 | 4,319,998 | -0.13(-4.61%) |
Dec 12, 2014 | 2.869 | 2.909 | 2.801 | 2.829 | 4,544,683 | -0.06(-2.16%) |
Dec 11, 2014 | 2.897 | 2.920 | 2.880 | 2.892 | 4,646,194 | -0.07(-2.30%) |
Dec 10, 2014 | 3.050 | 3.050 | 2.931 | 2.960 | 3,089,285 | -0.07(-2.25%) |
Dec 09, 2014 | 3.022 | 3.045 | 2.977 | 3.028 | 3,008,788 | -0.02(-0.74%) |
Dec 08, 2014 | 3.073 | 3.130 | 3.022 | 3.050 | 5,719,050 | -0.09(-2.71%) |
Dec 05, 2014 | 3.084 | 3.169 | 3.079 | 3.135 | 3,383,210 | +0.01(+0.36%) |
Dec 04, 2014 | 3.141 | 3.158 | 3.110 | 3.124 | 3,103,806 | -0.12(-3.84%) |
Dec 03, 2014 | 3.198 | 3.260 | 3.198 | 3.249 | 1,644,595 | +0.05(+1.60%) |
Dec 02, 2014 | 3.249 | 3.254 | 3.167 | 3.198 | 3,743,218 | -0.01(-0.18%) |
Dec 01, 2014 | 3.175 | 3.220 | 3.124 | 3.203 | 3,591,639 | -0.10(-2.92%) |
Nov 28, 2014 | 3.339 | 3.356 | 3.283 | 3.300 | 1,832,001 | -0.15(-4.28%) |
Nov 26, 2014 | 3.424 | 3.447 | 3.447 | 3.447 | 4,435,370 | -0.06(-1.62%) |
Nov 25, 2014 | 3.493 | 3.561 | 3.475 | 3.504 | 7,637,621 | +0.15(+4.39%) |
Nov 24, 2014 | 3.396 | 3.430 | 3.334 | 3.356 | 4,415,016 | -0.06(-1.66%) |
Nov 21, 2014 | 3.311 | 3.430 | 3.288 | 3.413 | 9,108,444 | +0.18(+5.61%) |
Nov 20, 2014 | 3.192 | 3.254 | 3.186 | 3.232 | 5,198,697 | +0.01(+0.18%) |
Nov 19, 2014 | 3.158 | 3.249 | 3.113 | 3.226 | 6,675,213 | +0.10(+3.27%) |
Nov 18, 2014 | 3.090 | 3.135 | 3.073 | 3.124 | 4,099,515 | +0.03(+1.10%) |
Nov 17, 2014 | 3.096 | 3.107 | 3.062 | 3.090 | 4,671,370 | +0.02(+0.74%) |
Nov 14, 2014 | 3.056 | 3.096 | 3.050 | 3.067 | 2,917,698 | -0.06(-1.81%) |
Nov 13, 2014 | 3.118 | 3.164 | 3.096 | 3.124 | 6,132,626 | -0.03(-0.90%) |
Nov 12, 2014 | 3.203 | 3.226 | 3.135 | 3.152 | 3,448,330 | +0.03(+0.91%) |
Nov 11, 2014 | 3.118 | 3.141 | 3.110 | 3.124 | 8,013,893 | -0.03(-0.90%) |
Nov 10, 2014 | 3.158 | 3.164 | 3.113 | 3.152 | 2,974,056 | +0.02(+0.54%) |
Nov 07, 2014 | 3.164 | 3.186 | 3.118 | 3.135 | 6,252,755 | -0.02(-0.54%) |
Nov 06, 2014 | 3.277 | 3.277 | 3.118 | 3.152 | 16,904,506 | +0.03(+1.09%) |
Nov 05, 2014 | 3.090 | 3.149 | 3.067 | 3.118 | 14,094,465 | -0.01(-0.36%) |
Nov 04, 2014 | 2.863 | 3.215 | 2.818 | 3.130 | 40,697,932 | +0.15(+5.14%) |
Nov 03, 2014 | 2.948 | 2.977 | 2.806 | 2.977 | 31,858,818 | -0.13(-4.20%) |
Oct 31, 2014 | 2.937 | 3.169 | 2.926 | 3.107 | 20,002,588 | -0.26(-7.74%) |
Oct 30, 2014 | 3.311 | 3.424 | 3.294 | 3.368 | 19,706,020 | +0.05(+1.36%) |
Oct 29, 2014 | 3.322 | 3.356 | 3.260 | 3.322 | 25,219,838 | -0.12(-3.46%) |
Oct 28, 2014 | 3.464 | 3.538 | 3.393 | 3.441 | 37,300,568 | -0.05(-1.30%) |
Oct 27, 2014 | 3.430 | 3.589 | 3.589 | 3.487 | 201,024,496 | -0.10(-2.84%) |
Oct 24, 2014 | 3.572 | 3.606 | 3.566 | 3.589 | 8,842,153 | +0.06(+1.61%) |
Oct 23, 2014 | 3.527 | 3.566 | 3.512 | 3.532 | 25,838,354 | +0.04(+1.14%) |
Oct 22, 2014 | 3.515 | 3.538 | 3.487 | 3.493 | 16,832,148 | -0.05(-1.44%) |
Oct 21, 2014 | 3.515 | 3.561 | 3.510 | 3.544 | 26,700,138 | +0.05(+1.46%) |
Oct 20, 2014 | 3.464 | 3.498 | 3.464 | 3.493 | 22,067,474 | +0.00(+0.00%) |
Oct 17, 2014 | 3.470 | 3.510 | 3.441 | 3.493 | 11,693,566 | +0.15(+4.41%) |
Oct 16, 2014 | 3.243 | 3.385 | 3.243 | 3.345 | 13,894,767 | -0.07(-2.16%) |
Oct 15, 2014 | 3.436 | 3.475 | 3.328 | 3.419 | 18,622,932 | -0.12(-3.37%) |
Oct 14, 2014 | 3.515 | 3.566 | 3.515 | 3.538 | 9,996,160 | +0.02(+0.65%) |
Oct 13, 2014 | 3.538 | 3.572 | 3.515 | 3.515 | 6,987,680 | +0.05(+1.31%) |
Oct 10, 2014 | 3.538 | 3.572 | 3.470 | 3.470 | 9,002,535 | -0.05(-1.29%) |
Oct 09, 2014 | 3.600 | 3.617 | 3.504 | 3.515 | 10,539,998 | -0.12(-3.43%) |
Oct 08, 2014 | 3.623 | 3.657 | 3.572 | 3.640 | 11,299,877 | +0.06(+1.58%) |
Oct 07, 2014 | 3.623 | 3.634 | 3.578 | 3.583 | 9,464,318 | -0.07(-2.02%) |
Oct 06, 2014 | 3.697 | 3.702 | 3.640 | 3.657 | 14,468,520 | +0.06(+1.57%) |
Oct 03, 2014 | 3.606 | 3.617 | 3.583 | 3.600 | 14,454,124 | +0.00(+0.00%) |
Oct 02, 2014 | 3.623 | 3.651 | 3.544 | 3.600 | 11,505,026 | -0.07(-2.01%) |
Oct 01, 2014 | 3.708 | 3.725 | 3.657 | 3.674 | 14,110,364 | -0.03(-0.92%) |
Sep 30, 2014 | 3.714 | 3.753 | 3.691 | 3.708 | 24,441,244 | +0.01(+0.15%) |
Sep 29, 2014 | 3.708 | 3.742 | 3.685 | 3.702 | 11,539,670 | -0.11(-2.97%) |
Sep 26, 2014 | 3.810 | 3.838 | 3.799 | 3.816 | 23,253,140 | +0.02(+0.45%) |
Sep 25, 2014 | 3.804 | 3.827 | 3.782 | 3.799 | 11,644,209 | -0.03(-0.89%) |
Sep 24, 2014 | 3.799 | 3.850 | 3.787 | 3.833 | 8,610,456 | +0.03(+0.74%) |
Sep 23, 2014 | 3.867 | 3.872 | 3.804 | 3.804 | 9,152,385 | -0.06(-1.61%) |
Sep 22, 2014 | 3.901 | 3.901 | 3.850 | 3.867 | 10,150,484 | -0.03(-0.73%) |
Sep 19, 2014 | 3.923 | 3.935 | 3.878 | 3.895 | 15,545,516 | -0.02(-0.58%) |
Sep 18, 2014 | 3.912 | 3.940 | 3.895 | 3.918 | 13,242,896 | +0.05(+1.32%) |
Sep 17, 2014 | 3.884 | 3.912 | 3.861 | 3.867 | 11,133,276 | +0.00(+0.00%) |
Sep 16, 2014 | 3.838 | 3.889 | 3.827 | 3.867 | 15,056,115 | +0.01(+0.15%) |
Sep 15, 2014 | 3.878 | 3.878 | 3.853 | 3.861 | 7,389,571 | -0.01(-0.29%) |
Sep 12, 2014 | 3.884 | 3.906 | 3.867 | 3.872 | 11,741,162 | +0.00(+0.00%) |
Sep 11, 2014 | 3.850 | 3.895 | 3.850 | 3.872 | 6,456,309 | -0.02(-0.44%) |
Sep 10, 2014 | 3.895 | 3.912 | 3.872 | 3.889 | 6,542,074 | -0.04(-1.01%) |
Sep 09, 2014 | 3.935 | 3.940 | 3.895 | 3.929 | 9,239,320 | -0.03(-0.72%) |
Sep 08, 2014 | 3.980 | 4.008 | 3.946 | 3.957 | 5,310,489 | -0.06(-1.55%) |
Sep 05, 2014 | 3.991 | 4.037 | 3.986 | 4.020 | 15,876,938 | +0.05(+1.14%) |
Sep 04, 2014 | 3.980 | 4.031 | 3.963 | 3.974 | 19,022,532 | +0.02(+0.43%) |
Sep 03, 2014 | 3.969 | 3.980 | 3.952 | 3.957 | 19,803,554 | +0.03(+0.72%) |
Sep 02, 2014 | 3.923 | 3.938 | 3.898 | 3.929 | 12,764,683 | +0.03(+0.87%) |
Aug 29, 2014 | 3.918 | 3.895 | 3.895 | 3.895 | 9,796,370 | -0.02(-0.43%) |
Aug 28, 2014 | 3.906 | 3.935 | 3.901 | 3.912 | 3,761,723 | -0.05(-1.15%) |
Aug 27, 2014 | 3.946 | 4.003 | 3.935 | 3.957 | 12,094,485 | +0.03(+0.72%) |
Aug 26, 2014 | 3.935 | 3.969 | 3.923 | 3.929 | 6,787,077 | +0.04(+1.02%) |
Aug 25, 2014 | 3.861 | 3.906 | 3.844 | 3.889 | 3,172,283 | +0.06(+1.63%) |
Aug 22, 2014 | 3.861 | 3.861 | 3.793 | 3.827 | 5,156,067 | -0.05(-1.17%) |
Aug 21, 2014 | 3.855 | 3.884 | 3.844 | 3.872 | 3,420,519 | +0.07(+1.79%) |
Aug 20, 2014 | 3.787 | 3.821 | 3.782 | 3.804 | 4,821,201 | -0.01(-0.30%) |
Aug 19, 2014 | 3.827 | 3.833 | 3.807 | 3.816 | 5,589,129 | -0.01(-0.30%) |
Aug 18, 2014 | 3.833 | 3.841 | 3.816 | 3.827 | 3,542,010 | +0.02(+0.45%) |
Aug 15, 2014 | 3.844 | 3.850 | 3.759 | 3.810 | 6,772,734 | +0.03(+0.75%) |
Aug 14, 2014 | 3.776 | 3.787 | 3.765 | 3.782 | 2,424,872 | +0.01(+0.15%) |
Aug 13, 2014 | 3.799 | 3.810 | 3.782 | 3.776 | 7,126,435 | +0.01(+0.15%) |
Aug 12, 2014 | 3.736 | 3.793 | 3.725 | 3.770 | 3,479,323 | +0.02(+0.45%) |
Aug 11, 2014 | 3.765 | 3.765 | 3.731 | 3.753 | 8,940,123 | -0.01(-0.30%) |
Aug 08, 2014 | 3.725 | 3.776 | 3.702 | 3.765 | 8,673,329 | +0.09(+2.47%) |
Aug 07, 2014 | 3.770 | 3.770 | 3.651 | 3.674 | 8,978,951 | -0.07(-1.97%) |
Aug 06, 2014 | 3.708 | 3.782 | 3.702 | 3.748 | 9,674,495 | +0.02(+0.46%) |
Aug 05, 2014 | 3.810 | 3.816 | 3.714 | 3.731 | 16,068,881 | -0.14(-3.66%) |
Aug 04, 2014 | 3.850 | 3.878 | 3.821 | 3.872 | 10,372,651 | +0.03(+0.89%) |
Aug 01, 2014 | 3.827 | 3.872 | 3.787 | 3.838 | 17,817,212 | +0.03(+0.74%) |
Jul 31, 2014 | 3.861 | 3.889 | 3.810 | 3.810 | 9,719,907 | -0.16(-4.00%) |
Jul 30, 2014 | 3.935 | 3.986 | 3.929 | 3.969 | 13,695,326 | +0.06(+1.60%) |
Jul 29, 2014 | 3.923 | 3.935 | 3.889 | 3.906 | 16,834,520 | +0.01(+0.29%) |
Jul 28, 2014 | 3.929 | 3.935 | 3.889 | 3.895 | 11,381,477 | -0.02(-0.58%) |
Jul 25, 2014 | 3.935 | 3.957 | 3.895 | 3.918 | 11,905,369 | +0.01(+0.29%) |
Jul 24, 2014 | 3.912 | 3.929 | 3.901 | 3.906 | 18,682,816 | +0.06(+1.62%) |
Jul 23, 2014 | 3.855 | 3.878 | 3.844 | 3.844 | 8,955,207 | -0.02(-0.59%) |
Jul 22, 2014 | 3.833 | 3.889 | 3.833 | 3.867 | 3,448,799 | +0.03(+0.89%) |
Jul 21, 2014 | 3.810 | 3.833 | 3.787 | 3.833 | 3,354,809 | -0.01(-0.15%) |
Jul 18, 2014 | 3.833 | 3.850 | 3.804 | 3.838 | 7,405,510 | +0.05(+1.20%) |
Jul 17, 2014 | 3.855 | 3.855 | 3.776 | 3.793 | 5,339,342 | -0.07(-1.76%) |
Jul 16, 2014 | 3.878 | 3.895 | 3.853 | 3.861 | 6,136,356 | +0.03(+0.74%) |
Jul 15, 2014 | 3.838 | 3.861 | 3.804 | 3.833 | 5,429,427 | -0.05(-1.17%) |
Jul 14, 2014 | 3.861 | 3.889 | 3.855 | 3.878 | 7,997,238 | +0.07(+1.79%) |
Jul 11, 2014 | 3.799 | 3.821 | 3.787 | 3.810 | 3,500,349 | -0.02(-0.44%) |
Jul 10, 2014 | 3.753 | 3.833 | 3.742 | 3.827 | 12,488,589 | -0.08(-2.03%) |
Jul 09, 2014 | 3.838 | 3.906 | 3.838 | 3.906 | 5,981,373 | +0.11(+2.84%) |
Jul 08, 2014 | 3.861 | 3.861 | 3.784 | 3.799 | 6,898,535 | -0.10(-2.47%) |
Jul 07, 2014 | 3.906 | 3.906 | 3.872 | 3.895 | 4,574,980 | -0.08(-2.00%) |
Jul 03, 2014 | 3.929 | 3.974 | 3.974 | 3.974 | 6,575,713 | +0.05(+1.30%) |
Jul 02, 2014 | 3.929 | 3.957 | 3.918 | 3.923 | 8,195,866 | -0.06(-1.42%) |
Jul 01, 2014 | 3.918 | 3.980 | 3.918 | 3.980 | 13,253,618 | +0.06(+1.44%) |
Jun 30, 2014 | 3.878 | 3.935 | 3.872 | 3.923 | 12,149,810 | +0.03(+0.73%) |
Jun 27, 2014 | 3.901 | 3.912 | 3.869 | 3.895 | 9,009,475 | -0.03(-0.72%) |
Jun 26, 2014 | 3.906 | 3.935 | 3.872 | 3.923 | 7,399,759 | -0.01(-0.14%) |
Jun 25, 2014 | 3.952 | 3.957 | 3.901 | 3.929 | 5,313,276 | -0.02(-0.57%) |
Jun 24, 2014 | 3.963 | 3.991 | 3.940 | 3.952 | 13,689,737 | -0.02(-0.57%) |
Jun 23, 2014 | 3.935 | 3.980 | 3.929 | 3.974 | 4,955,772 | +0.01(+0.14%) |
Jun 20, 2014 | 3.969 | 3.983 | 3.946 | 3.969 | 13,309,710 | -0.05(-1.13%) |
Jun 19, 2014 | 4.034 | 4.054 | 4.003 | 4.014 | 6,636,939 | +0.03(+0.85%) |
Jun 18, 2014 | 3.963 | 3.986 | 3.929 | 3.980 | 10,743,102 | +0.02(+0.43%) |
Jun 17, 2014 | 3.935 | 3.963 | 3.923 | 3.963 | 6,295,049 | -0.01(-0.14%) |
Jun 16, 2014 | 3.969 | 3.997 | 3.957 | 3.969 | 5,412,169 | -0.04(-0.99%) |
Jun 13, 2014 | 3.986 | 4.025 | 3.974 | 4.008 | 9,314,766 | +0.03(+0.71%) |
Jun 12, 2014 | 3.963 | 4.000 | 3.952 | 3.980 | 6,821,386 | +0.03(+0.72%) |
Jun 11, 2014 | 4.020 | 4.025 | 3.946 | 3.952 | 6,830,249 | -0.09(-2.24%) |
Jun 10, 2014 | 4.014 | 4.054 | 3.997 | 4.042 | 16,922,450 | +0.09(+2.30%) |
Jun 06, 2014 | 3.963 | 3.972 | 3.935 | 3.952 | 48,187,352 | +0.07(+1.90%) |
Jun 05, 2014 | 3.838 | 3.901 | 3.827 | 3.878 | 64,125,260 | +0.09(+2.40%) |
Jun 04, 2014 | 3.833 | 3.850 | 3.787 | 3.787 | 44,796,772 | -0.06(-1.47%) |
Jun 03, 2014 | 3.833 | 3.861 | 3.827 | 3.844 | 9,353,731 | -0.01(-0.15%) |
Jun 02, 2014 | 3.833 | 3.861 | 3.810 | 3.850 | 9,660,602 | +0.02(+0.44%) |
May 30, 2014 | 3.821 | 3.850 | 3.810 | 3.833 | 17,428,824 | +0.02(+0.45%) |
May 29, 2014 | 3.872 | 3.872 | 3.799 | 3.816 | 9,548,427 | -0.06(-1.46%) |
May 28, 2014 | 3.821 | 3.884 | 3.810 | 3.872 | 13,168,516 | +0.07(+1.79%) |
May 27, 2014 | 3.838 | 3.861 | 3.784 | 3.804 | 22,305,582 | +0.02(+0.45%) |
May 23, 2014 | 3.787 | 3.787 | 3.787 | 3.787 | 12,705,191 | -0.01(-0.20%) |
May 22, 2014 | 3.793 | 3.799 | 3.765 | 3.795 | 4,571,927 | -0.02(-0.40%) |
May 21, 2014 | 3.810 | 3.833 | 3.801 | 3.810 | 12,970,841 | +0.02(+0.45%) |
May 20, 2014 | 3.799 | 3.833 | 3.770 | 3.793 | 13,548,344 | +0.00(+0.00%) |
May 19, 2014 | 3.793 | 3.816 | 3.782 | 3.793 | 5,651,503 | -0.04(-1.04%) |
May 16, 2014 | 3.861 | 3.861 | 3.804 | 3.833 | 10,539,137 | +0.03(+0.90%) |
May 15, 2014 | 3.816 | 3.816 | 3.776 | 3.799 | 12,003,592 | -0.05(-1.18%) |
May 14, 2014 | 3.821 | 3.861 | 3.821 | 3.844 | 7,391,003 | +0.01(+0.30%) |
May 13, 2014 | 3.810 | 3.850 | 3.810 | 3.833 | 12,725,205 | +0.02(+0.45%) |
May 12, 2014 | 3.810 | 3.833 | 3.793 | 3.816 | 13,300,388 | +0.02(+0.60%) |
May 09, 2014 | 3.810 | 3.816 | 3.759 | 3.793 | 21,824,822 | -0.04(-1.04%) |
May 08, 2014 | 3.793 | 3.861 | 3.776 | 3.833 | 32,553,580 | +0.05(+1.35%) |
May 07, 2014 | 3.753 | 3.787 | 3.742 | 3.782 | 53,796,876 | +0.04(+1.06%) |
May 06, 2014 | 3.770 | 3.787 | 3.742 | 3.742 | 11,679,412 | -0.03(-0.90%) |
May 05, 2014 | 3.731 | 3.784 | 3.714 | 3.776 | 13,498,057 | -0.01(-0.15%) |
May 02, 2014 | 3.765 | 3.801 | 3.745 | 3.782 | 29,176,260 | +0.00(+0.00%) |