Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.697 | 2.843 | 2.670 | 2.825 | 3,365,901 | +0.14(+5.08%) |
Jan 29, 2015 | 2.651 | 2.715 | 2.624 | 2.688 | 2,714,835 | -0.05(-1.99%) |
Jan 28, 2015 | 2.752 | 2.834 | 2.706 | 2.743 | 4,096,237 | -0.12(-4.14%) |
Jan 27, 2015 | 2.697 | 2.861 | 2.688 | 2.861 | 4,186,499 | +0.18(+6.80%) |
Jan 26, 2015 | 2.597 | 2.697 | 2.515 | 2.679 | 3,775,192 | +0.05(+2.08%) |
Jan 23, 2015 | 2.715 | 2.733 | 2.606 | 2.624 | 3,748,648 | -0.15(-5.57%) |
Jan 22, 2015 | 2.843 | 2.898 | 2.770 | 2.779 | 4,338,652 | -0.06(-2.24%) |
Jan 21, 2015 | 2.852 | 2.879 | 2.743 | 2.843 | 5,214,500 | +0.05(+1.63%) |
Jan 20, 2015 | 2.761 | 2.816 | 2.733 | 2.797 | 3,907,476 | +0.05(+1.99%) |
Jan 16, 2015 | 2.670 | 2.816 | 2.661 | 2.743 | 5,589,054 | +0.06(+2.38%) |
Jan 15, 2015 | 2.588 | 2.683 | 2.542 | 2.679 | 6,032,171 | +0.22(+8.89%) |
Jan 14, 2015 | 2.524 | 2.551 | 2.396 | 2.460 | 4,885,225 | -0.03(-1.10%) |
Jan 13, 2015 | 2.642 | 2.651 | 2.469 | 2.487 | 6,635,075 | -0.12(-4.55%) |
Jan 12, 2015 | 2.369 | 2.624 | 2.369 | 2.606 | 7,311,865 | +0.26(+10.85%) |
Jan 09, 2015 | 2.187 | 2.378 | 2.178 | 2.351 | 5,987,795 | +0.21(+9.79%) |
Jan 08, 2015 | 2.155 | 2.241 | 2.114 | 2.141 | 4,230,861 | +0.02(+0.86%) |
Jan 07, 2015 | 2.068 | 2.187 | 2.068 | 2.123 | 5,798,999 | +0.00(+0.00%) |
Jan 06, 2015 | 1.995 | 2.146 | 1.995 | 2.123 | 7,641,038 | +0.20(+10.43%) |
Jan 05, 2015 | 1.804 | 1.923 | 1.786 | 1.923 | 4,829,610 | +0.15(+8.76%) |
Jan 02, 2015 | 1.731 | 1.777 | 1.686 | 1.768 | 3,310,466 | +0.05(+2.65%) |
Dec 31, 2014 | 1.713 | 1.722 | 1.722 | 1.722 | 2,442,252 | +0.00(+0.00%) |
Dec 30, 2014 | 1.740 | 1.768 | 1.722 | 1.722 | 2,084,976 | +0.03(+1.61%) |
Dec 29, 2014 | 1.749 | 1.759 | 1.686 | 1.695 | 2,712,908 | -0.06(-3.63%) |
Dec 26, 2014 | 1.731 | 1.850 | 1.713 | 1.759 | 2,609,931 | +0.07(+4.32%) |
Dec 24, 2014 | 1.576 | 1.686 | 1.686 | 1.686 | 1,251,691 | +0.09(+5.71%) |
Dec 23, 2014 | 1.567 | 1.704 | 1.567 | 1.595 | 4,195,182 | +0.01(+0.57%) |
Dec 22, 2014 | 1.631 | 1.658 | 1.558 | 1.585 | 8,074,831 | -0.05(-3.33%) |
Dec 19, 2014 | 1.622 | 1.658 | 1.595 | 1.640 | 72,941,872 | -0.02(-1.10%) |
Dec 18, 2014 | 1.695 | 1.704 | 1.631 | 1.658 | 7,337,105 | +0.03(+1.68%) |
Dec 17, 2014 | 1.540 | 1.658 | 1.531 | 1.631 | 5,457,302 | +0.10(+6.55%) |
Dec 16, 2014 | 1.585 | 1.585 | 1.522 | 1.531 | 5,856,730 | -0.02(-1.18%) |
Dec 15, 2014 | 1.549 | 1.631 | 1.522 | 1.549 | 12,886,273 | +0.00(+0.00%) |
Dec 12, 2014 | 1.567 | 1.604 | 1.540 | 1.549 | 5,441,360 | -0.04(-2.30%) |
Dec 11, 2014 | 1.595 | 1.631 | 1.567 | 1.585 | 3,365,750 | -0.05(-2.79%) |
Dec 10, 2014 | 1.686 | 1.704 | 1.622 | 1.631 | 2,725,968 | -0.07(-4.28%) |
Dec 09, 2014 | 1.658 | 1.722 | 1.636 | 1.704 | 3,760,701 | +0.09(+5.65%) |
Dec 08, 2014 | 1.576 | 1.631 | 1.535 | 1.613 | 2,887,677 | +0.05(+2.91%) |
Dec 05, 2014 | 1.585 | 1.604 | 1.567 | 1.567 | 1,945,204 | -0.05(-2.82%) |
Dec 04, 2014 | 1.631 | 1.667 | 1.613 | 1.613 | 2,841,216 | -0.05(-2.75%) |
Dec 03, 2014 | 1.604 | 1.677 | 1.595 | 1.658 | 3,919,088 | +0.04(+2.25%) |
Dec 02, 2014 | 1.558 | 1.631 | 1.558 | 1.622 | 4,723,300 | +0.01(+0.56%) |
Dec 01, 2014 | 1.549 | 1.640 | 1.531 | 1.613 | 6,846,317 | +0.05(+3.51%) |
Nov 28, 2014 | 1.567 | 1.576 | 1.540 | 1.558 | 2,731,392 | -0.05(-2.84%) |
Nov 26, 2014 | 1.631 | 1.604 | 1.604 | 1.604 | 1,880,445 | -0.04(-2.22%) |
Nov 25, 2014 | 1.558 | 1.658 | 1.549 | 1.640 | 4,543,438 | +0.08(+5.26%) |
Nov 24, 2014 | 1.585 | 1.590 | 1.549 | 1.558 | 1,990,622 | -0.02(-1.16%) |
Nov 21, 2014 | 1.595 | 1.649 | 1.576 | 1.576 | 2,841,427 | +0.02(+1.17%) |
Nov 20, 2014 | 1.576 | 1.604 | 1.531 | 1.558 | 3,522,919 | +0.03(+1.79%) |
Nov 19, 2014 | 1.658 | 1.704 | 1.531 | 1.531 | 7,234,596 | -0.17(-10.16%) |
Nov 18, 2014 | 1.613 | 1.713 | 1.576 | 1.704 | 9,163,435 | +0.11(+6.86%) |
Nov 17, 2014 | 1.513 | 1.613 | 1.485 | 1.595 | 4,929,901 | +0.01(+0.57%) |
Nov 14, 2014 | 1.403 | 1.595 | 1.403 | 1.585 | 5,502,388 | +0.13(+8.75%) |
Nov 13, 2014 | 1.503 | 1.522 | 1.453 | 1.458 | 3,157,195 | -0.05(-3.61%) |
Nov 12, 2014 | 1.458 | 1.531 | 1.458 | 1.513 | 3,813,985 | +0.06(+4.40%) |
Nov 11, 2014 | 1.412 | 1.503 | 1.394 | 1.449 | 4,563,444 | +0.03(+1.92%) |
Nov 10, 2014 | 1.476 | 1.494 | 1.412 | 1.421 | 3,110,095 | -0.11(-7.14%) |
Nov 07, 2014 | 1.403 | 1.540 | 1.403 | 1.531 | 6,289,135 | +0.11(+7.69%) |
Nov 06, 2014 | 1.494 | 1.522 | 1.421 | 1.421 | 7,105,281 | -0.05(-3.11%) |
Nov 05, 2014 | 1.522 | 1.549 | 1.449 | 1.467 | 4,965,789 | -0.06(-4.17%) |
Nov 04, 2014 | 1.558 | 1.585 | 1.503 | 1.531 | 3,495,256 | -0.05(-3.45%) |
Nov 03, 2014 | 1.467 | 1.585 | 1.458 | 1.585 | 3,048,358 | +0.11(+7.41%) |
Oct 31, 2014 | 1.503 | 1.549 | 1.476 | 1.476 | 4,633,569 | -0.07(-4.71%) |
Oct 30, 2014 | 1.585 | 1.613 | 1.544 | 1.549 | 3,670,097 | -0.07(-4.49%) |
Oct 29, 2014 | 1.677 | 1.695 | 1.622 | 1.622 | 8,679,840 | -0.06(-3.78%) |
Oct 28, 2014 | 1.686 | 1.731 | 1.649 | 1.686 | 2,977,196 | +0.00(+0.00%) |
Oct 27, 2014 | 1.677 | 1.708 | 1.704 | 1.686 | 1,589,488 | -0.02(-1.07%) |
Oct 24, 2014 | 1.731 | 1.740 | 1.695 | 1.704 | 2,914,238 | -0.06(-3.61%) |
Oct 23, 2014 | 1.786 | 1.786 | 1.731 | 1.768 | 1,770,259 | -0.02(-1.02%) |
Oct 22, 2014 | 1.822 | 1.859 | 1.786 | 1.786 | 1,952,393 | -0.07(-3.92%) |
Oct 21, 2014 | 1.859 | 1.895 | 1.859 | 1.859 | 1,593,772 | +0.00(+0.00%) |
Oct 20, 2014 | 1.841 | 1.859 | 1.822 | 1.859 | 1,407,097 | +0.03(+1.49%) |
Oct 17, 2014 | 1.895 | 1.904 | 1.831 | 1.831 | 2,391,397 | -0.05(-2.90%) |
Oct 16, 2014 | 1.850 | 1.932 | 1.850 | 1.886 | 1,478,326 | +0.01(+0.49%) |
Oct 15, 2014 | 1.923 | 2.005 | 1.859 | 1.877 | 2,340,076 | -0.05(-2.83%) |
Oct 14, 2014 | 1.886 | 1.959 | 1.877 | 1.932 | 3,304,988 | +0.11(+6.00%) |
Oct 13, 2014 | 1.841 | 1.868 | 1.813 | 1.822 | 2,011,597 | +0.00(+0.00%) |
Oct 10, 2014 | 1.941 | 1.941 | 1.813 | 1.822 | 2,282,433 | -0.12(-6.10%) |
Oct 09, 2014 | 1.977 | 1.986 | 1.895 | 1.941 | 3,417,998 | +0.00(+0.00%) |
Oct 08, 2014 | 1.850 | 1.977 | 1.740 | 1.941 | 4,483,533 | +0.12(+6.50%) |
Oct 07, 2014 | 1.877 | 1.913 | 1.804 | 1.822 | 3,072,662 | -0.05(-2.91%) |
Oct 06, 2014 | 1.868 | 1.895 | 1.859 | 1.877 | 2,015,872 | +0.05(+2.49%) |
Oct 03, 2014 | 1.977 | 1.986 | 1.822 | 1.831 | 4,276,126 | -0.16(-8.22%) |
Oct 02, 2014 | 2.023 | 2.023 | 1.941 | 1.995 | 1,315,398 | -0.01(-0.45%) |
Oct 01, 2014 | 1.995 | 2.032 | 1.986 | 2.005 | 1,727,462 | +0.04(+1.85%) |
Sep 30, 2014 | 2.023 | 2.041 | 1.968 | 1.968 | 2,596,910 | -0.07(-3.57%) |
Sep 29, 2014 | 2.077 | 2.096 | 2.041 | 2.041 | 1,522,081 | -0.03(-1.32%) |
Sep 26, 2014 | 2.059 | 2.096 | 2.059 | 2.068 | 1,722,218 | -0.01(-0.44%) |
Sep 25, 2014 | 2.087 | 2.114 | 2.059 | 2.077 | 1,959,657 | -0.05(-2.15%) |
Sep 24, 2014 | 2.159 | 2.178 | 2.114 | 2.123 | 2,045,159 | -0.06(-2.92%) |
Sep 23, 2014 | 2.205 | 2.214 | 2.155 | 2.187 | 2,021,345 | +0.05(+2.13%) |
Sep 22, 2014 | 2.187 | 2.194 | 2.141 | 2.141 | 1,833,370 | -0.03(-1.26%) |
Sep 19, 2014 | 2.219 | 2.232 | 2.159 | 2.169 | 3,252,672 | -0.06(-2.86%) |
Sep 18, 2014 | 2.232 | 2.241 | 2.214 | 2.232 | 2,011,452 | -0.01(-0.41%) |
Sep 17, 2014 | 2.360 | 2.369 | 2.232 | 2.241 | 2,854,224 | -0.11(-4.65%) |
Sep 16, 2014 | 2.351 | 2.378 | 2.323 | 2.351 | 2,256,364 | -0.01(-0.39%) |
Sep 15, 2014 | 2.360 | 2.405 | 2.333 | 2.360 | 2,045,715 | -0.05(-1.89%) |
Sep 12, 2014 | 2.405 | 2.424 | 2.387 | 2.405 | 2,859,835 | -0.06(-2.58%) |
Sep 11, 2014 | 2.433 | 2.478 | 2.424 | 2.469 | 2,304,614 | +0.02(+0.74%) |
Sep 10, 2014 | 2.460 | 2.478 | 2.442 | 2.451 | 2,222,629 | -0.05(-2.18%) |
Sep 09, 2014 | 2.424 | 2.524 | 2.424 | 2.506 | 2,739,233 | +0.06(+2.61%) |
Sep 08, 2014 | 2.478 | 2.497 | 2.442 | 2.442 | 2,693,921 | -0.11(-4.29%) |
Sep 05, 2014 | 2.506 | 2.560 | 2.487 | 2.551 | 2,425,244 | +0.01(+0.36%) |
Sep 04, 2014 | 2.670 | 2.679 | 2.542 | 2.542 | 2,011,996 | -0.12(-4.45%) |
Sep 03, 2014 | 2.661 | 2.697 | 2.661 | 2.661 | 1,490,010 | +0.00(+0.00%) |
Sep 02, 2014 | 2.715 | 2.715 | 2.642 | 2.661 | 2,279,312 | -0.11(-3.95%) |
Aug 29, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 1,696,615 | +0.00(+0.00%) |
Aug 28, 2014 | 2.761 | 2.788 | 2.738 | 2.770 | 1,225,107 | +0.02(+0.66%) |
Aug 27, 2014 | 2.724 | 2.770 | 2.724 | 2.752 | 1,458,994 | +0.05(+2.03%) |
Aug 26, 2014 | 2.733 | 2.733 | 2.670 | 2.697 | 2,764,592 | +0.02(+0.68%) |
Aug 25, 2014 | 2.697 | 2.706 | 2.661 | 2.679 | 1,112,552 | -0.03(-1.01%) |
Aug 22, 2014 | 2.724 | 2.752 | 2.706 | 2.706 | 1,860,639 | -0.03(-1.00%) |
Aug 21, 2014 | 2.743 | 2.761 | 2.706 | 2.733 | 2,281,814 | -0.06(-2.28%) |
Aug 20, 2014 | 2.706 | 2.843 | 2.706 | 2.797 | 2,167,756 | +0.08(+3.02%) |
Aug 19, 2014 | 2.752 | 2.770 | 2.715 | 2.715 | 1,399,807 | -0.05(-1.97%) |
Aug 18, 2014 | 2.715 | 2.779 | 2.706 | 2.770 | 1,174,203 | +0.00(+0.00%) |
Aug 15, 2014 | 2.788 | 2.797 | 2.752 | 2.770 | 2,305,438 | -0.07(-2.56%) |
Aug 14, 2014 | 2.797 | 2.925 | 2.779 | 2.843 | 2,425,860 | -0.03(-0.95%) |
Aug 13, 2014 | 2.888 | 2.916 | 2.861 | 2.870 | 1,811,352 | -0.05(-1.56%) |
Aug 12, 2014 | 2.916 | 2.943 | 2.879 | 2.916 | 2,466,650 | +0.04(+1.27%) |
Aug 11, 2014 | 2.843 | 2.898 | 2.825 | 2.879 | 953,017 | +0.02(+0.64%) |
Aug 08, 2014 | 2.861 | 2.879 | 2.834 | 2.861 | 887,190 | -0.01(-0.32%) |
Aug 07, 2014 | 2.834 | 2.870 | 2.797 | 2.870 | 1,607,167 | -0.01(-0.32%) |
Aug 06, 2014 | 2.825 | 2.898 | 2.806 | 2.879 | 1,625,016 | +0.08(+2.93%) |
Aug 05, 2014 | 2.761 | 2.816 | 2.697 | 2.797 | 1,651,561 | +0.02(+0.66%) |
Aug 04, 2014 | 2.806 | 2.806 | 2.733 | 2.779 | 1,104,380 | -0.02(-0.65%) |
Aug 01, 2014 | 2.779 | 2.825 | 2.752 | 2.797 | 1,655,124 | +0.04(+1.32%) |
Jul 31, 2014 | 2.806 | 2.816 | 2.752 | 2.761 | 2,217,198 | -0.11(-3.81%) |
Jul 30, 2014 | 2.861 | 2.898 | 2.834 | 2.870 | 1,111,902 | -0.03(-0.94%) |
Jul 29, 2014 | 2.916 | 2.925 | 2.861 | 2.898 | 1,056,797 | -0.01(-0.31%) |
Jul 28, 2014 | 2.907 | 2.943 | 2.861 | 2.907 | 1,777,739 | -0.02(-0.62%) |
Jul 25, 2014 | 2.852 | 2.925 | 2.825 | 2.925 | 2,473,853 | +0.10(+3.55%) |
Jul 24, 2014 | 2.898 | 2.907 | 2.816 | 2.825 | 2,547,777 | -0.07(-2.52%) |
Jul 23, 2014 | 2.961 | 2.980 | 2.888 | 2.898 | 1,513,501 | -0.02(-0.63%) |
Jul 22, 2014 | 2.952 | 2.989 | 2.916 | 2.916 | 959,479 | -0.08(-2.74%) |
Jul 21, 2014 | 2.989 | 2.998 | 2.934 | 2.998 | 1,547,849 | +0.01(+0.30%) |
Jul 18, 2014 | 2.925 | 2.989 | 2.879 | 2.989 | 2,407,960 | +0.04(+1.23%) |
Jul 17, 2014 | 2.870 | 2.952 | 2.834 | 2.952 | 1,735,626 | +0.11(+3.85%) |
Jul 16, 2014 | 2.806 | 2.857 | 2.770 | 2.843 | 1,963,527 | +0.05(+1.96%) |
Jul 15, 2014 | 2.898 | 2.907 | 2.788 | 2.788 | 3,274,832 | -0.08(-2.86%) |
Jul 14, 2014 | 2.843 | 2.943 | 2.825 | 2.870 | 2,698,385 | -0.10(-3.37%) |
Jul 11, 2014 | 2.888 | 2.970 | 2.870 | 2.970 | 1,102,885 | +0.05(+1.87%) |
Jul 10, 2014 | 2.980 | 2.989 | 2.908 | 2.916 | 4,164,978 | -0.02(-0.62%) |
Jul 09, 2014 | 2.843 | 2.943 | 2.843 | 2.934 | 3,016,173 | +0.12(+4.21%) |
Jul 08, 2014 | 2.770 | 2.825 | 2.733 | 2.816 | 1,717,953 | +0.13(+4.75%) |
Jul 07, 2014 | 2.761 | 2.788 | 2.688 | 2.688 | 1,263,890 | -0.10(-3.59%) |
Jul 03, 2014 | 2.779 | 2.788 | 2.788 | 2.788 | 906,090 | +0.00(+0.00%) |
Jul 02, 2014 | 2.715 | 2.806 | 2.706 | 2.788 | 1,222,367 | +0.08(+3.03%) |
Jul 01, 2014 | 2.724 | 2.743 | 2.688 | 2.706 | 1,919,953 | +0.00(+0.00%) |
Jun 30, 2014 | 2.642 | 2.724 | 2.615 | 2.706 | 2,073,024 | +0.05(+1.71%) |
Jun 27, 2014 | 2.670 | 2.697 | 2.624 | 2.661 | 1,106,080 | -0.02(-0.68%) |
Jun 26, 2014 | 2.642 | 2.679 | 2.624 | 2.679 | 962,794 | +0.02(+0.68%) |
Jun 25, 2014 | 2.661 | 2.688 | 2.642 | 2.661 | 1,350,049 | +0.00(+0.00%) |
Jun 24, 2014 | 2.715 | 2.779 | 2.642 | 2.661 | 2,752,719 | -0.06(-2.34%) |
Jun 23, 2014 | 2.670 | 2.743 | 2.642 | 2.724 | 2,575,927 | +0.07(+2.75%) |
Jun 20, 2014 | 2.624 | 2.674 | 2.588 | 2.651 | 3,987,808 | +0.05(+2.11%) |
Jun 19, 2014 | 2.506 | 2.606 | 2.497 | 2.597 | 8,634,360 | +0.15(+6.34%) |
Jun 18, 2014 | 2.533 | 2.533 | 2.415 | 2.442 | 7,131,349 | -0.09(-3.60%) |
Jun 17, 2014 | 2.569 | 2.606 | 2.515 | 2.533 | 5,079,106 | -0.05(-2.11%) |
Jun 16, 2014 | 2.651 | 2.661 | 2.579 | 2.588 | 1,757,433 | -0.04(-1.39%) |
Jun 13, 2014 | 2.642 | 2.661 | 2.592 | 2.624 | 1,974,521 | -0.05(-2.04%) |
Jun 12, 2014 | 2.615 | 2.688 | 2.606 | 2.679 | 2,401,786 | +0.09(+3.52%) |
Jun 11, 2014 | 2.615 | 2.615 | 2.551 | 2.588 | 1,503,027 | +0.02(+0.71%) |
Jun 10, 2014 | 2.478 | 2.579 | 2.460 | 2.569 | 1,818,492 | +0.15(+6.42%) |
Jun 06, 2014 | 2.433 | 2.442 | 2.387 | 2.415 | 991,968 | -0.04(-1.49%) |
Jun 05, 2014 | 2.424 | 2.474 | 2.415 | 2.451 | 1,801,521 | +0.06(+2.67%) |
Jun 04, 2014 | 2.415 | 2.415 | 2.369 | 2.387 | 1,494,759 | -0.02(-0.76%) |
Jun 03, 2014 | 2.396 | 2.415 | 2.369 | 2.405 | 1,217,221 | +0.01(+0.38%) |
Jun 02, 2014 | 2.378 | 2.424 | 2.369 | 2.396 | 978,184 | -0.02(-0.75%) |
May 30, 2014 | 2.405 | 2.424 | 2.369 | 2.415 | 1,658,739 | +0.03(+1.14%) |
May 29, 2014 | 2.378 | 2.432 | 2.378 | 2.387 | 2,397,569 | +0.01(+0.38%) |
May 28, 2014 | 2.551 | 2.551 | 2.378 | 2.378 | 5,846,720 | -0.18(-7.12%) |
May 27, 2014 | 2.688 | 2.688 | 2.560 | 2.560 | 2,644,534 | -0.17(-6.33%) |
May 23, 2014 | 2.733 | 2.733 | 2.733 | 2.733 | 1,063,361 | -0.02(-0.83%) |
May 22, 2014 | 2.806 | 2.816 | 2.752 | 2.756 | 1,038,396 | -0.02(-0.82%) |
May 21, 2014 | 2.788 | 2.788 | 2.752 | 2.779 | 742,405 | -0.02(-0.65%) |
May 20, 2014 | 2.816 | 2.843 | 2.788 | 2.797 | 646,072 | -0.05(-1.60%) |
May 19, 2014 | 2.916 | 2.934 | 2.834 | 2.843 | 929,850 | -0.02(-0.64%) |
May 16, 2014 | 2.879 | 2.898 | 2.843 | 2.861 | 1,269,043 | +0.05(+1.95%) |
May 15, 2014 | 2.870 | 2.879 | 2.788 | 2.806 | 1,196,223 | -0.06(-2.22%) |
May 14, 2014 | 2.907 | 2.943 | 2.852 | 2.870 | 1,517,837 | +0.09(+3.28%) |
May 13, 2014 | 2.797 | 2.843 | 2.770 | 2.779 | 953,294 | -0.05(-1.61%) |
May 12, 2014 | 2.852 | 2.866 | 2.806 | 2.825 | 1,407,634 | +0.08(+2.99%) |
May 09, 2014 | 2.816 | 2.825 | 2.715 | 2.743 | 2,110,663 | -0.08(-2.90%) |
May 08, 2014 | 2.888 | 2.898 | 2.797 | 2.825 | 2,152,181 | +0.02(+0.65%) |
May 07, 2014 | 2.879 | 2.907 | 2.788 | 2.806 | 3,489,098 | -0.09(-3.14%) |
May 06, 2014 | 3.125 | 3.134 | 2.893 | 2.898 | 4,318,624 | -0.15(-4.79%) |
May 05, 2014 | 3.080 | 3.098 | 3.016 | 3.043 | 1,648,820 | +0.03(+0.91%) |
May 02, 2014 | 2.934 | 3.034 | 2.934 | 3.016 | 1,378,620 | +0.08(+2.79%) |
May 01, 2014 | 2.961 | 2.998 | 2.934 | 2.934 | 1,219,004 | -0.06(-2.13%) |
Apr 30, 2014 | 2.952 | 3.052 | 2.929 | 2.998 | 1,190,835 | +0.02(+0.61%) |
Apr 29, 2014 | 2.943 | 3.016 | 2.934 | 2.980 | 1,580,392 | -0.04(-1.21%) |
Apr 28, 2014 | 3.062 | 3.066 | 2.970 | 3.016 | 1,967,363 | -0.03(-0.90%) |
Apr 25, 2014 | 2.961 | 3.052 | 2.934 | 3.043 | 2,149,674 | +0.15(+5.03%) |
Apr 24, 2014 | 2.952 | 2.989 | 2.888 | 2.898 | 2,507,296 | -0.11(-3.64%) |
Apr 23, 2014 | 2.925 | 3.034 | 2.898 | 3.007 | 2,263,914 | +0.12(+4.10%) |
Apr 22, 2014 | 2.852 | 2.898 | 2.834 | 2.888 | 2,222,010 | +0.06(+2.26%) |
Apr 21, 2014 | 2.816 | 2.825 | 2.733 | 2.825 | 2,205,021 | +0.03(+0.98%) |
Apr 17, 2014 | 2.816 | 2.797 | 2.797 | 2.797 | 1,835,777 | +0.01(+0.33%) |
Apr 16, 2014 | 2.806 | 2.843 | 2.784 | 2.788 | 2,241,652 | -0.07(-2.55%) |
Apr 15, 2014 | 2.879 | 2.898 | 2.806 | 2.861 | 1,891,459 | -0.10(-3.38%) |
Apr 14, 2014 | 3.043 | 3.052 | 2.961 | 2.961 | 1,211,221 | +0.05(+1.56%) |
Apr 11, 2014 | 2.952 | 3.016 | 2.907 | 2.916 | 1,584,816 | -0.06(-2.14%) |
Apr 10, 2014 | 3.007 | 3.098 | 2.961 | 2.980 | 2,732,434 | +0.02(+0.62%) |
Apr 09, 2014 | 2.888 | 2.998 | 2.861 | 2.961 | 1,764,684 | +0.04(+1.25%) |
Apr 08, 2014 | 2.934 | 2.961 | 2.879 | 2.925 | 2,795,043 | +0.05(+1.58%) |
Apr 07, 2014 | 2.843 | 2.925 | 2.816 | 2.879 | 1,834,743 | +0.05(+1.94%) |
Apr 04, 2014 | 2.870 | 2.879 | 2.806 | 2.825 | 2,336,594 | -0.01(-0.32%) |
Apr 03, 2014 | 2.852 | 2.852 | 2.788 | 2.834 | 1,926,245 | -0.04(-1.27%) |
Apr 02, 2014 | 2.806 | 2.888 | 2.797 | 2.870 | 3,750,945 | +0.10(+3.62%) |
Apr 01, 2014 | 2.770 | 2.797 | 2.743 | 2.770 | 2,456,325 | -0.01(-0.33%) |
Mar 31, 2014 | 2.852 | 2.870 | 2.761 | 2.779 | 2,724,689 | -0.14(-4.69%) |
Mar 28, 2014 | 2.898 | 2.961 | 2.870 | 2.916 | 3,818,449 | +0.05(+1.91%) |
Mar 27, 2014 | 2.852 | 2.895 | 2.788 | 2.861 | 2,455,918 | +0.05(+1.62%) |
Mar 26, 2014 | 3.016 | 3.034 | 2.816 | 2.816 | 4,090,950 | -0.17(-5.79%) |
Mar 25, 2014 | 3.034 | 3.052 | 2.989 | 2.989 | 2,201,075 | +0.05(+1.55%) |
Mar 24, 2014 | 3.062 | 3.098 | 2.943 | 2.943 | 3,539,319 | -0.14(-4.44%) |
Mar 21, 2014 | 3.107 | 3.162 | 3.066 | 3.080 | 9,307,067 | +0.01(+0.30%) |
Mar 20, 2014 | 3.025 | 3.153 | 3.025 | 3.071 | 2,991,755 | +0.02(+0.60%) |
Mar 19, 2014 | 3.144 | 3.180 | 3.034 | 3.052 | 3,374,979 | -0.16(-5.10%) |
Mar 18, 2014 | 3.226 | 3.271 | 3.189 | 3.216 | 3,482,102 | -0.06(-1.94%) |
Mar 17, 2014 | 3.417 | 3.426 | 3.262 | 3.280 | 4,365,360 | -0.15(-4.51%) |
Mar 14, 2014 | 3.426 | 3.462 | 3.380 | 3.435 | 5,534,982 | +0.06(+1.89%) |
Mar 13, 2014 | 3.271 | 3.390 | 3.226 | 3.371 | 7,766,259 | +0.15(+4.52%) |
Mar 12, 2014 | 3.171 | 3.244 | 3.134 | 3.226 | 5,037,929 | +0.11(+3.51%) |
Mar 11, 2014 | 3.089 | 3.144 | 3.071 | 3.116 | 6,290,151 | +0.12(+3.95%) |
Mar 10, 2014 | 2.961 | 3.052 | 2.957 | 2.998 | 1,616,832 | -0.04(-1.20%) |
Mar 07, 2014 | 2.989 | 3.080 | 2.989 | 3.034 | 5,060,560 | +0.01(+0.30%) |
Mar 06, 2014 | 2.998 | 3.052 | 2.989 | 3.025 | 2,241,393 | +0.05(+1.84%) |
Mar 05, 2014 | 2.934 | 2.970 | 2.898 | 2.970 | 1,228,972 | +0.04(+1.24%) |
Mar 04, 2014 | 2.916 | 2.952 | 2.870 | 2.934 | 1,853,560 | -0.05(-1.83%) |
Mar 03, 2014 | 3.034 | 3.053 | 2.966 | 2.989 | 1,920,441 | +0.04(+1.23%) |
Feb 28, 2014 | 2.961 | 2.980 | 2.907 | 2.952 | 1,665,745 | +0.05(+1.89%) |
Feb 27, 2014 | 2.961 | 2.980 | 2.884 | 2.898 | 2,490,292 | -0.04(-1.24%) |
Feb 26, 2014 | 2.970 | 2.970 | 2.898 | 2.934 | 3,106,457 | -0.11(-3.59%) |
Feb 25, 2014 | 3.071 | 3.098 | 3.016 | 3.043 | 2,881,120 | -0.02(-0.60%) |
Feb 24, 2014 | 3.107 | 3.125 | 3.062 | 3.062 | 2,270,948 | -0.01(-0.30%) |
Feb 21, 2014 | 3.025 | 3.125 | 3.016 | 3.071 | 3,559,753 | +0.04(+1.20%) |
Feb 20, 2014 | 2.925 | 3.052 | 2.916 | 3.034 | 2,410,334 | +0.08(+2.78%) |
Feb 19, 2014 | 2.970 | 3.052 | 2.943 | 2.952 | 5,560,665 | -0.02(-0.61%) |
Feb 18, 2014 | 2.943 | 2.989 | 2.888 | 2.970 | 4,305,256 | +0.06(+2.19%) |
Feb 14, 2014 | 2.898 | 2.907 | 2.907 | 2.907 | 6,904,879 | +0.09(+3.24%) |
Feb 13, 2014 | 2.697 | 2.834 | 2.688 | 2.816 | 2,981,620 | +0.08(+3.00%) |
Feb 12, 2014 | 2.797 | 2.825 | 2.697 | 2.733 | 3,575,784 | -0.08(-2.91%) |
Feb 11, 2014 | 2.679 | 2.825 | 2.661 | 2.816 | 7,519,402 | +0.24(+9.19%) |
Feb 10, 2014 | 2.515 | 2.597 | 2.506 | 2.579 | 2,629,010 | +0.12(+4.81%) |
Feb 07, 2014 | 2.405 | 2.460 | 2.387 | 2.460 | 2,451,402 | +0.05(+1.89%) |
Feb 06, 2014 | 2.451 | 2.478 | 2.415 | 2.415 | 3,050,711 | -0.02(-0.75%) |
Feb 05, 2014 | 2.569 | 2.579 | 2.433 | 2.433 | 3,858,049 | -0.14(-5.32%) |
Feb 04, 2014 | 2.515 | 2.579 | 2.451 | 2.569 | 2,731,969 | +0.01(+0.36%) |