Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 1.900 | 1.940 | 1.830 | 1.870 | 6,454,455 | -0.01(-0.53%) |
Mar 30, 2015 | 1.970 | 1.980 | 1.880 | 1.880 | 5,189,244 | -0.14(-6.93%) |
Mar 27, 2015 | 2.050 | 2.069 | 2.000 | 2.020 | 4,400,293 | -0.04(-1.94%) |
Mar 26, 2015 | 2.140 | 2.185 | 2.050 | 2.060 | 6,499,298 | -0.03(-1.44%) |
Mar 25, 2015 | 2.200 | 2.215 | 2.070 | 2.090 | 5,094,654 | -0.09(-4.13%) |
Mar 24, 2015 | 2.180 | 2.190 | 2.100 | 2.180 | 2,903,654 | +0.03(+1.40%) |
Mar 23, 2015 | 2.110 | 2.160 | 2.080 | 2.150 | 4,167,447 | +0.12(+5.91%) |
Mar 20, 2015 | 2.020 | 2.110 | 2.010 | 2.030 | 16,921,494 | +0.04(+2.01%) |
Mar 19, 2015 | 1.960 | 2.080 | 1.900 | 1.990 | 5,739,580 | +0.03(+1.53%) |
Mar 18, 2015 | 1.860 | 2.000 | 1.810 | 1.960 | 6,534,018 | +0.09(+4.81%) |
Mar 17, 2015 | 1.880 | 1.970 | 1.850 | 1.870 | 6,585,439 | -0.06(-3.11%) |
Mar 16, 2015 | 1.920 | 1.970 | 1.820 | 1.930 | 5,401,022 | +0.01(+0.52%) |
Mar 13, 2015 | 1.980 | 1.990 | 1.870 | 1.920 | 3,909,580 | -0.05(-2.54%) |
Mar 12, 2015 | 2.010 | 2.030 | 1.920 | 1.970 | 7,017,514 | +0.03(+1.55%) |
Mar 11, 2015 | 1.800 | 1.940 | 1.740 | 1.940 | 8,092,052 | +0.13(+7.18%) |
Mar 10, 2015 | 1.900 | 1.950 | 1.750 | 1.810 | 7,940,678 | -0.10(-5.24%) |
Mar 09, 2015 | 2.060 | 2.060 | 1.900 | 1.910 | 6,280,356 | -0.13(-6.37%) |
Mar 06, 2015 | 2.060 | 2.100 | 2.020 | 2.040 | 6,912,321 | -0.14(-6.42%) |
Mar 05, 2015 | 2.260 | 2.260 | 2.160 | 2.180 | 6,068,676 | -0.06(-2.68%) |
Mar 04, 2015 | 2.320 | 2.330 | 2.210 | 2.240 | 5,350,125 | -0.09(-3.86%) |
Mar 03, 2015 | 2.410 | 2.460 | 2.290 | 2.330 | 3,522,651 | -0.06(-2.51%) |
Mar 02, 2015 | 2.470 | 2.510 | 2.370 | 2.390 | 3,687,322 | -0.06(-2.45%) |
Feb 27, 2015 | 2.400 | 2.470 | 2.380 | 2.450 | 3,563,883 | +0.09(+3.81%) |
Feb 26, 2015 | 2.370 | 2.420 | 2.350 | 2.360 | 4,400,123 | +0.03(+1.29%) |
Feb 25, 2015 | 2.350 | 2.390 | 2.325 | 2.330 | 5,429,018 | +0.05(+2.19%) |
Feb 24, 2015 | 2.350 | 2.360 | 2.260 | 2.280 | 8,555,110 | -0.10(-4.20%) |
Feb 23, 2015 | 2.320 | 2.390 | 2.281 | 2.380 | 5,260,858 | +0.05(+2.15%) |
Feb 20, 2015 | 2.310 | 2.400 | 2.290 | 2.330 | 8,865,560 | +0.02(+0.87%) |
Feb 19, 2015 | 2.410 | 2.410 | 2.290 | 2.310 | 7,602,396 | -0.02(-0.86%) |
Feb 18, 2015 | 2.230 | 2.340 | 2.170 | 2.330 | 6,991,910 | +0.12(+5.43%) |
Feb 17, 2015 | 2.220 | 2.270 | 2.190 | 2.210 | 8,011,794 | -0.02(-0.90%) |
Feb 13, 2015 | 2.350 | 2.230 | 2.230 | 2.230 | 12,657,100 | -0.08(-3.46%) |
Feb 12, 2015 | 2.420 | 2.440 | 2.300 | 2.310 | 6,687,063 | -0.06(-2.53%) |
Feb 11, 2015 | 2.470 | 2.479 | 2.350 | 2.370 | 6,614,676 | -0.10(-4.05%) |
Feb 10, 2015 | 2.480 | 2.510 | 2.430 | 2.470 | 8,359,676 | -0.04(-1.59%) |
Feb 09, 2015 | 2.580 | 2.580 | 2.485 | 2.510 | 5,766,839 | -0.02(-0.79%) |
Feb 06, 2015 | 2.520 | 2.590 | 2.470 | 2.530 | 9,160,358 | -0.12(-4.53%) |
Feb 05, 2015 | 2.680 | 2.700 | 2.600 | 2.650 | 6,910,528 | -0.04(-1.49%) |
Feb 04, 2015 | 2.610 | 2.700 | 2.560 | 2.690 | 10,036,385 | +0.14(+5.49%) |
Feb 03, 2015 | 2.640 | 2.720 | 2.550 | 2.550 | 8,528,275 | -0.12(-4.49%) |
Feb 02, 2015 | 2.630 | 2.740 | 2.610 | 2.670 | 6,945,376 | +0.00(+0.00%) |
Jan 30, 2015 | 2.610 | 2.705 | 2.585 | 2.670 | 9,026,304 | +0.04(+1.52%) |
Jan 29, 2015 | 2.560 | 2.670 | 2.510 | 2.630 | 7,143,052 | -0.02(-0.75%) |
Jan 28, 2015 | 2.850 | 2.870 | 2.600 | 2.650 | 8,397,517 | -0.25(-8.62%) |
Jan 27, 2015 | 2.830 | 2.940 | 2.830 | 2.900 | 9,128,819 | +0.10(+3.57%) |
Jan 26, 2015 | 2.740 | 2.800 | 2.610 | 2.800 | 11,288,455 | -0.02(-0.71%) |
Jan 23, 2015 | 3.010 | 3.030 | 2.810 | 2.820 | 11,029,852 | -0.29(-9.32%) |
Jan 22, 2015 | 3.230 | 3.250 | 3.100 | 3.110 | 13,565,671 | -0.07(-2.20%) |
Jan 21, 2015 | 3.370 | 3.390 | 3.060 | 3.180 | 11,707,813 | -0.14(-4.22%) |
Jan 20, 2015 | 3.130 | 3.360 | 3.100 | 3.320 | 11,559,808 | +0.25(+8.14%) |
Jan 16, 2015 | 3.080 | 3.200 | 3.020 | 3.070 | 10,931,664 | +0.06(+1.99%) |
Jan 15, 2015 | 3.050 | 3.090 | 2.930 | 3.010 | 12,736,876 | +0.11(+3.79%) |
Jan 14, 2015 | 3.080 | 3.130 | 2.840 | 2.900 | 11,130,177 | -0.08(-2.68%) |
Jan 13, 2015 | 3.200 | 3.230 | 2.930 | 2.980 | 10,180,837 | -0.15(-4.79%) |
Jan 12, 2015 | 2.940 | 3.220 | 2.895 | 3.130 | 11,776,058 | +0.18(+6.10%) |
Jan 09, 2015 | 2.970 | 3.041 | 2.860 | 2.950 | 13,360,335 | -0.03(-1.01%) |
Jan 08, 2015 | 3.140 | 3.180 | 2.920 | 2.980 | 9,033,324 | -0.15(-4.79%) |
Jan 07, 2015 | 3.130 | 3.240 | 2.930 | 3.130 | 13,167,188 | -0.12(-3.69%) |
Jan 06, 2015 | 3.030 | 3.280 | 2.990 | 3.250 | 23,410,084 | +0.23(+7.62%) |
Jan 05, 2015 | 2.850 | 3.030 | 2.795 | 3.020 | 14,845,496 | +0.21(+7.47%) |
Jan 02, 2015 | 2.630 | 2.810 | 2.580 | 2.810 | 7,980,737 | +0.11(+4.07%) |
Dec 31, 2014 | 2.610 | 2.700 | 2.700 | 2.700 | 10,020,300 | +0.03(+1.12%) |
Dec 30, 2014 | 2.450 | 2.700 | 2.450 | 2.670 | 12,822,030 | +0.28(+11.72%) |
Dec 29, 2014 | 2.450 | 2.505 | 2.360 | 2.390 | 7,419,535 | -0.07(-2.85%) |
Dec 26, 2014 | 2.500 | 2.570 | 2.410 | 2.460 | 5,044,962 | +0.05(+2.07%) |
Dec 24, 2014 | 2.320 | 2.410 | 2.410 | 2.410 | 5,134,900 | +0.06(+2.55%) |
Dec 23, 2014 | 2.450 | 2.550 | 2.310 | 2.350 | 9,272,392 | -0.10(-4.08%) |
Dec 22, 2014 | 2.490 | 2.565 | 2.390 | 2.450 | 18,112,502 | -0.14(-5.41%) |
Dec 19, 2014 | 2.550 | 2.680 | 2.460 | 2.590 | 90,834,712 | -0.01(-0.38%) |
Dec 18, 2014 | 2.480 | 2.640 | 2.450 | 2.600 | 16,361,424 | +0.19(+7.88%) |
Dec 17, 2014 | 2.230 | 2.440 | 2.220 | 2.410 | 13,561,575 | +0.20(+9.05%) |
Dec 16, 2014 | 2.440 | 2.520 | 2.200 | 2.210 | 10,096,922 | -0.12(-5.15%) |
Dec 15, 2014 | 2.550 | 2.820 | 2.310 | 2.330 | 21,222,692 | -0.24(-9.34%) |
Dec 12, 2014 | 2.480 | 2.600 | 2.400 | 2.570 | 15,278,676 | +0.06(+2.39%) |
Dec 11, 2014 | 2.450 | 2.650 | 2.450 | 2.510 | 15,273,794 | +0.00(+0.00%) |
Dec 10, 2014 | 2.610 | 2.700 | 2.460 | 2.510 | 10,412,471 | -0.11(-4.20%) |
Dec 09, 2014 | 2.450 | 2.739 | 2.440 | 2.620 | 11,573,340 | +0.25(+10.55%) |
Dec 08, 2014 | 2.390 | 2.480 | 2.260 | 2.370 | 10,732,948 | -0.01(-0.42%) |
Dec 05, 2014 | 2.300 | 2.400 | 2.220 | 2.380 | 10,797,097 | +0.03(+1.28%) |
Dec 04, 2014 | 2.390 | 2.430 | 2.320 | 2.350 | 6,457,505 | -0.05(-2.08%) |
Dec 03, 2014 | 2.260 | 2.440 | 2.250 | 2.400 | 11,466,885 | +0.18(+8.11%) |
Dec 02, 2014 | 2.230 | 2.310 | 2.160 | 2.220 | 10,330,103 | -0.13(-5.53%) |
Dec 01, 2014 | 2.130 | 2.370 | 2.130 | 2.350 | 8,853,700 | +0.24(+11.37%) |
Nov 28, 2014 | 2.230 | 2.250 | 2.090 | 2.110 | 5,720,028 | -0.24(-10.21%) |
Nov 26, 2014 | 2.400 | 2.350 | 2.350 | 2.350 | 5,737,900 | -0.07(-2.89%) |
Nov 25, 2014 | 2.280 | 2.420 | 2.240 | 2.420 | 7,804,670 | +0.15(+6.61%) |
Nov 24, 2014 | 2.270 | 2.350 | 2.220 | 2.270 | 8,244,475 | -0.01(-0.44%) |
Nov 21, 2014 | 2.390 | 2.400 | 2.250 | 2.280 | 8,403,737 | +0.00(+0.00%) |
Nov 20, 2014 | 2.270 | 2.325 | 2.220 | 2.280 | 6,277,757 | +0.07(+3.17%) |
Nov 19, 2014 | 2.380 | 2.400 | 2.170 | 2.210 | 12,872,779 | -0.21(-8.68%) |
Nov 18, 2014 | 2.360 | 2.505 | 2.310 | 2.420 | 15,713,998 | +0.15(+6.61%) |
Nov 17, 2014 | 2.090 | 2.280 | 2.020 | 2.270 | 11,886,646 | +0.15(+7.08%) |
Nov 14, 2014 | 1.720 | 2.150 | 1.690 | 2.120 | 17,065,726 | +0.38(+21.84%) |
Nov 13, 2014 | 1.900 | 1.920 | 1.720 | 1.740 | 10,043,608 | -0.17(-8.90%) |
Nov 12, 2014 | 1.930 | 2.000 | 1.860 | 1.910 | 8,913,174 | -0.01(-0.52%) |
Nov 11, 2014 | 1.850 | 1.980 | 1.843 | 1.920 | 8,360,910 | +0.08(+4.35%) |
Nov 10, 2014 | 1.940 | 1.960 | 1.830 | 1.840 | 10,082,014 | -0.12(-6.12%) |
Nov 07, 2014 | 1.750 | 1.970 | 1.750 | 1.960 | 18,013,660 | +0.25(+14.62%) |
Nov 06, 2014 | 1.570 | 1.750 | 1.570 | 1.710 | 10,737,084 | +0.19(+12.50%) |
Nov 05, 2014 | 1.760 | 1.775 | 1.420 | 1.520 | 19,574,940 | -0.31(-16.94%) |
Nov 04, 2014 | 1.900 | 1.920 | 1.820 | 1.830 | 10,628,060 | -0.08(-4.19%) |
Nov 03, 2014 | 1.920 | 1.940 | 1.830 | 1.910 | 8,724,462 | +0.02(+1.06%) |
Oct 31, 2014 | 1.810 | 1.950 | 1.730 | 1.890 | 11,137,566 | -0.07(-3.57%) |
Oct 30, 2014 | 2.210 | 2.220 | 1.840 | 1.960 | 14,362,196 | -0.28(-12.50%) |
Oct 29, 2014 | 2.320 | 2.390 | 2.220 | 2.240 | 9,065,959 | -0.11(-4.68%) |
Oct 28, 2014 | 2.300 | 2.380 | 2.260 | 2.350 | 6,699,094 | +0.07(+3.07%) |
Oct 27, 2014 | 2.330 | 2.350 | 2.350 | 2.280 | 5,861,406 | -0.07(-2.98%) |
Oct 24, 2014 | 2.340 | 2.380 | 2.300 | 2.350 | 5,546,422 | +0.01(+0.43%) |
Oct 23, 2014 | 2.310 | 2.400 | 2.230 | 2.340 | 7,973,228 | +0.02(+0.86%) |
Oct 22, 2014 | 2.400 | 2.415 | 2.310 | 2.320 | 6,692,896 | -0.11(-4.53%) |
Oct 21, 2014 | 2.490 | 2.530 | 2.410 | 2.430 | 5,485,239 | +0.00(+0.00%) |
Oct 20, 2014 | 2.400 | 2.480 | 2.350 | 2.430 | 5,866,450 | +0.07(+2.97%) |
Oct 17, 2014 | 2.500 | 2.510 | 2.330 | 2.360 | 5,736,211 | -0.11(-4.45%) |
Oct 16, 2014 | 2.490 | 2.570 | 2.430 | 2.470 | 5,608,768 | -0.03(-1.20%) |
Oct 15, 2014 | 2.460 | 2.580 | 2.450 | 2.500 | 7,744,004 | +0.06(+2.46%) |
Oct 14, 2014 | 2.370 | 2.530 | 2.370 | 2.440 | 7,680,194 | +0.06(+2.52%) |
Oct 13, 2014 | 2.350 | 2.520 | 2.350 | 2.380 | 7,666,021 | +0.06(+2.59%) |
Oct 10, 2014 | 2.400 | 2.470 | 2.310 | 2.320 | 8,204,914 | -0.09(-3.73%) |
Oct 09, 2014 | 2.580 | 2.590 | 2.330 | 2.410 | 10,808,968 | -0.17(-6.59%) |
Oct 08, 2014 | 2.440 | 2.590 | 2.220 | 2.580 | 15,048,056 | +0.18(+7.50%) |
Oct 07, 2014 | 2.680 | 2.680 | 2.380 | 2.400 | 11,688,685 | -0.26(-9.77%) |
Oct 06, 2014 | 2.640 | 2.680 | 2.590 | 2.660 | 8,004,802 | +0.05(+1.92%) |
Oct 03, 2014 | 2.680 | 2.690 | 2.590 | 2.610 | 12,374,127 | -0.12(-4.40%) |
Oct 02, 2014 | 2.760 | 2.771 | 2.630 | 2.730 | 7,960,602 | -0.02(-0.73%) |
Oct 01, 2014 | 2.770 | 2.840 | 2.730 | 2.750 | 10,228,848 | -0.01(-0.36%) |
Sep 30, 2014 | 2.890 | 2.890 | 2.750 | 2.760 | 10,846,616 | -0.13(-4.50%) |
Sep 29, 2014 | 2.960 | 2.970 | 2.880 | 2.890 | 4,970,294 | -0.05(-1.70%) |
Sep 26, 2014 | 3.000 | 3.020 | 2.920 | 2.940 | 6,416,869 | -0.08(-2.65%) |
Sep 25, 2014 | 2.980 | 3.030 | 2.920 | 3.020 | 7,404,978 | +0.01(+0.33%) |
Sep 24, 2014 | 3.050 | 3.100 | 2.980 | 3.010 | 6,013,332 | -0.05(-1.63%) |
Sep 23, 2014 | 3.040 | 3.100 | 3.020 | 3.060 | 7,010,929 | +0.07(+2.34%) |
Sep 22, 2014 | 3.110 | 3.120 | 2.960 | 2.990 | 16,077,434 | -0.19(-5.97%) |
Sep 19, 2014 | 3.220 | 3.250 | 3.120 | 3.180 | 10,479,893 | -0.07(-2.15%) |
Sep 18, 2014 | 3.280 | 3.315 | 3.250 | 3.250 | 4,692,850 | -0.05(-1.52%) |
Sep 17, 2014 | 3.400 | 3.440 | 3.290 | 3.300 | 6,328,511 | -0.09(-2.65%) |
Sep 16, 2014 | 3.460 | 3.460 | 3.360 | 3.390 | 7,656,564 | -0.06(-1.74%) |
Sep 15, 2014 | 3.470 | 3.475 | 3.390 | 3.450 | 5,365,814 | +0.00(+0.00%) |
Sep 12, 2014 | 3.440 | 3.490 | 3.420 | 3.450 | 5,576,110 | -0.01(-0.29%) |
Sep 11, 2014 | 3.500 | 3.510 | 3.420 | 3.460 | 9,480,116 | -0.07(-1.98%) |
Sep 10, 2014 | 3.540 | 3.600 | 3.439 | 3.530 | 6,356,451 | -0.05(-1.40%) |
Sep 09, 2014 | 3.520 | 3.580 | 3.460 | 3.580 | 6,899,315 | +0.05(+1.42%) |
Sep 08, 2014 | 3.580 | 3.600 | 3.500 | 3.530 | 5,007,160 | -0.08(-2.22%) |
Sep 05, 2014 | 3.650 | 3.670 | 3.480 | 3.610 | 7,949,164 | -0.01(-0.28%) |
Sep 04, 2014 | 3.830 | 3.860 | 3.610 | 3.620 | 6,471,927 | -0.18(-4.74%) |
Sep 03, 2014 | 3.840 | 3.890 | 3.800 | 3.800 | 3,837,942 | -0.04(-1.04%) |
Sep 02, 2014 | 3.890 | 3.920 | 3.820 | 3.840 | 6,055,282 | -0.17(-4.24%) |
Aug 29, 2014 | 3.890 | 4.010 | 4.010 | 4.010 | 5,294,200 | +0.12(+3.08%) |
Aug 28, 2014 | 3.930 | 3.950 | 3.865 | 3.890 | 2,604,478 | -0.01(-0.26%) |
Aug 27, 2014 | 3.920 | 3.940 | 3.880 | 3.900 | 2,746,791 | -0.01(-0.26%) |
Aug 26, 2014 | 3.900 | 3.930 | 3.860 | 3.910 | 4,202,809 | +0.09(+2.36%) |
Aug 25, 2014 | 3.890 | 3.910 | 3.820 | 3.820 | 3,959,047 | -0.09(-2.30%) |
Aug 22, 2014 | 3.930 | 3.950 | 3.840 | 3.910 | 4,065,285 | +0.01(+0.26%) |
Aug 21, 2014 | 3.960 | 3.980 | 3.860 | 3.900 | 6,328,488 | -0.13(-3.23%) |
Aug 20, 2014 | 3.980 | 4.100 | 3.970 | 4.030 | 5,021,124 | +0.02(+0.50%) |
Aug 19, 2014 | 4.040 | 4.070 | 3.970 | 4.010 | 4,099,063 | -0.04(-0.99%) |
Aug 18, 2014 | 3.990 | 4.070 | 3.940 | 4.050 | 7,179,714 | +0.02(+0.50%) |
Aug 15, 2014 | 3.900 | 4.070 | 3.880 | 4.030 | 6,459,756 | +0.07(+1.77%) |
Aug 14, 2014 | 3.880 | 4.090 | 3.870 | 3.960 | 7,916,619 | +0.11(+2.86%) |
Aug 13, 2014 | 3.840 | 3.870 | 3.760 | 3.850 | 4,998,106 | +0.04(+1.05%) |
Aug 12, 2014 | 3.760 | 3.880 | 3.760 | 3.810 | 6,694,274 | +0.06(+1.60%) |
Aug 11, 2014 | 3.670 | 3.780 | 3.660 | 3.750 | 4,434,916 | +0.01(+0.27%) |
Aug 08, 2014 | 3.770 | 3.820 | 3.690 | 3.740 | 4,078,700 | +0.00(+0.00%) |
Aug 07, 2014 | 3.770 | 3.785 | 3.705 | 3.740 | 5,233,498 | -0.03(-0.80%) |
Aug 06, 2014 | 3.700 | 3.850 | 3.690 | 3.770 | 9,382,593 | +0.15(+4.14%) |
Aug 05, 2014 | 3.590 | 3.630 | 3.460 | 3.620 | 7,286,812 | +0.08(+2.26%) |
Aug 04, 2014 | 3.740 | 3.740 | 3.400 | 3.540 | 13,036,116 | -0.20(-5.35%) |
Aug 01, 2014 | 3.750 | 3.810 | 3.670 | 3.740 | 7,069,538 | +0.05(+1.36%) |
Jul 31, 2014 | 3.750 | 3.760 | 3.630 | 3.690 | 6,523,433 | -0.08(-2.12%) |
Jul 30, 2014 | 3.760 | 3.820 | 3.710 | 3.770 | 3,805,068 | -0.02(-0.53%) |
Jul 29, 2014 | 3.810 | 3.830 | 3.740 | 3.790 | 3,159,092 | -0.01(-0.26%) |
Jul 28, 2014 | 3.750 | 3.820 | 3.740 | 3.800 | 4,091,125 | +0.04(+1.06%) |
Jul 25, 2014 | 3.610 | 3.770 | 3.610 | 3.760 | 6,852,020 | +0.12(+3.30%) |
Jul 24, 2014 | 3.730 | 3.730 | 3.610 | 3.640 | 7,419,960 | -0.11(-2.93%) |
Jul 23, 2014 | 3.810 | 3.865 | 3.720 | 3.750 | 6,505,559 | -0.06(-1.57%) |
Jul 22, 2014 | 3.850 | 3.870 | 3.780 | 3.810 | 5,665,340 | -0.06(-1.55%) |
Jul 21, 2014 | 3.910 | 3.920 | 3.810 | 3.870 | 4,114,094 | -0.01(-0.26%) |
Jul 18, 2014 | 3.870 | 3.910 | 3.820 | 3.880 | 6,654,158 | -0.03(-0.77%) |
Jul 17, 2014 | 3.850 | 3.970 | 3.810 | 3.910 | 7,712,956 | +0.10(+2.62%) |
Jul 16, 2014 | 3.790 | 3.875 | 3.770 | 3.810 | 5,947,111 | +0.05(+1.33%) |
Jul 15, 2014 | 3.950 | 3.985 | 3.740 | 3.760 | 8,542,866 | -0.18(-4.57%) |
Jul 14, 2014 | 3.930 | 4.000 | 3.900 | 3.940 | 6,907,876 | -0.11(-2.72%) |
Jul 11, 2014 | 3.960 | 4.080 | 3.935 | 4.050 | 5,864,868 | +0.09(+2.27%) |
Jul 10, 2014 | 4.240 | 4.270 | 3.950 | 3.960 | 10,274,187 | -0.21(-5.04%) |
Jul 09, 2014 | 3.990 | 4.180 | 3.980 | 4.170 | 7,939,277 | +0.22(+5.57%) |
Jul 08, 2014 | 4.010 | 4.045 | 3.850 | 3.950 | 9,531,791 | +0.00(+0.00%) |
Jul 07, 2014 | 4.030 | 4.050 | 3.930 | 3.950 | 4,554,255 | -0.12(-2.95%) |
Jul 03, 2014 | 4.040 | 4.070 | 4.070 | 4.070 | 3,603,000 | +0.02(+0.49%) |
Jul 02, 2014 | 4.040 | 4.115 | 4.020 | 4.050 | 3,976,070 | +0.00(+0.00%) |
Jul 01, 2014 | 4.150 | 4.180 | 4.050 | 4.050 | 3,644,701 | -0.07(-1.70%) |
Jun 30, 2014 | 4.020 | 4.140 | 3.960 | 4.120 | 6,295,171 | +0.08(+1.98%) |
Jun 27, 2014 | 4.060 | 4.090 | 3.961 | 4.040 | 5,293,282 | +0.03(+0.75%) |
Jun 26, 2014 | 3.960 | 4.050 | 3.910 | 4.010 | 4,578,520 | +0.03(+0.75%) |
Jun 25, 2014 | 4.030 | 4.060 | 3.880 | 3.980 | 7,860,383 | -0.08(-1.97%) |
Jun 24, 2014 | 4.220 | 4.250 | 4.050 | 4.060 | 8,375,669 | -0.12(-2.87%) |
Jun 23, 2014 | 4.230 | 4.240 | 4.120 | 4.180 | 6,059,727 | -0.01(-0.24%) |
Jun 20, 2014 | 4.070 | 4.220 | 4.040 | 4.190 | 10,285,722 | +0.09(+2.20%) |
Jun 19, 2014 | 4.140 | 4.220 | 4.080 | 4.100 | 12,069,267 | +0.05(+1.23%) |
Jun 18, 2014 | 3.930 | 4.050 | 3.870 | 4.050 | 6,526,541 | +0.16(+4.11%) |
Jun 17, 2014 | 3.870 | 3.955 | 3.850 | 3.890 | 6,692,923 | -0.06(-1.52%) |
Jun 16, 2014 | 4.000 | 4.010 | 3.860 | 3.950 | 4,778,663 | +0.01(+0.25%) |
Jun 13, 2014 | 4.030 | 4.060 | 3.880 | 3.940 | 8,482,806 | -0.11(-2.72%) |
Jun 12, 2014 | 3.950 | 4.070 | 3.940 | 4.050 | 6,804,199 | +0.15(+3.85%) |
Jun 11, 2014 | 3.800 | 3.960 | 3.780 | 3.900 | 8,178,457 | +0.13(+3.45%) |
Jun 10, 2014 | 3.680 | 3.780 | 3.640 | 3.770 | 5,874,528 | +0.23(+6.50%) |
Jun 06, 2014 | 3.640 | 3.640 | 3.500 | 3.540 | 6,742,403 | -0.03(-0.84%) |
Jun 05, 2014 | 3.530 | 3.590 | 3.480 | 3.570 | 9,076,403 | +0.11(+3.18%) |
Jun 04, 2014 | 3.540 | 3.615 | 3.353 | 3.460 | 20,305,436 | +0.05(+1.47%) |
Jun 03, 2014 | 3.050 | 3.530 | 3.010 | 3.410 | 24,616,094 | +0.38(+12.54%) |
Jun 02, 2014 | 3.020 | 3.090 | 3.020 | 3.030 | 2,224,352 | -0.02(-0.66%) |
May 30, 2014 | 3.060 | 3.080 | 3.010 | 3.050 | 4,923,462 | -0.03(-0.97%) |
May 29, 2014 | 3.040 | 3.100 | 3.000 | 3.080 | 5,686,838 | +0.04(+1.32%) |
May 28, 2014 | 3.150 | 3.160 | 3.030 | 3.040 | 5,888,635 | -0.11(-3.49%) |
May 27, 2014 | 3.240 | 3.250 | 3.130 | 3.150 | 6,703,924 | -0.14(-4.26%) |
May 23, 2014 | 3.290 | 3.290 | 3.290 | 3.290 | 2,639,800 | -0.02(-0.54%) |
May 22, 2014 | 3.290 | 3.320 | 3.260 | 3.308 | 2,402,478 | +0.06(+1.78%) |
May 21, 2014 | 3.240 | 3.270 | 3.190 | 3.250 | 5,058,891 | -0.01(-0.31%) |
May 20, 2014 | 3.270 | 3.310 | 3.220 | 3.260 | 3,660,189 | -0.02(-0.61%) |
May 19, 2014 | 3.310 | 3.360 | 3.230 | 3.280 | 2,554,749 | -0.01(-0.30%) |
May 16, 2014 | 3.310 | 3.340 | 3.260 | 3.290 | 3,517,358 | -0.03(-0.90%) |
May 15, 2014 | 3.380 | 3.400 | 3.290 | 3.320 | 3,153,678 | -0.08(-2.35%) |
May 14, 2014 | 3.420 | 3.440 | 3.390 | 3.400 | 2,143,104 | +0.02(+0.59%) |
May 13, 2014 | 3.390 | 3.430 | 3.360 | 3.380 | 2,627,643 | +0.00(+0.00%) |
May 12, 2014 | 3.370 | 3.450 | 3.370 | 3.380 | 4,431,994 | +0.04(+1.20%) |
May 09, 2014 | 3.380 | 3.400 | 3.280 | 3.340 | 3,290,161 | -0.04(-1.18%) |
May 08, 2014 | 3.410 | 3.440 | 3.350 | 3.380 | 4,749,256 | -0.01(-0.29%) |
May 07, 2014 | 3.530 | 3.550 | 3.360 | 3.390 | 4,871,690 | -0.12(-3.42%) |
May 06, 2014 | 3.510 | 3.560 | 3.490 | 3.510 | 3,696,719 | +0.00(+0.00%) |
May 05, 2014 | 3.545 | 3.560 | 3.500 | 3.510 | 3,465,545 | +0.00(+0.00%) |
May 02, 2014 | 3.460 | 3.530 | 3.430 | 3.510 | 4,288,284 | +0.06(+1.74%) |
May 01, 2014 | 3.460 | 3.500 | 3.440 | 3.450 | 2,313,452 | -0.04(-1.15%) |
Apr 30, 2014 | 3.500 | 3.540 | 3.460 | 3.490 | 2,293,075 | -0.03(-0.85%) |
Apr 29, 2014 | 3.430 | 3.549 | 3.430 | 3.520 | 3,266,594 | +0.08(+2.33%) |
Apr 28, 2014 | 3.530 | 3.540 | 3.440 | 3.440 | 2,460,951 | -0.10(-2.82%) |
Apr 25, 2014 | 3.510 | 3.550 | 3.470 | 3.540 | 3,094,448 | +0.07(+2.02%) |
Apr 24, 2014 | 3.490 | 3.600 | 3.460 | 3.470 | 3,344,146 | -0.08(-2.25%) |
Apr 23, 2014 | 3.450 | 3.580 | 3.440 | 3.550 | 4,177,707 | +0.10(+2.90%) |
Apr 22, 2014 | 3.430 | 3.470 | 3.330 | 3.450 | 5,580,425 | +0.02(+0.58%) |
Apr 21, 2014 | 3.440 | 3.440 | 3.330 | 3.430 | 4,841,984 | -0.01(-0.29%) |
Apr 17, 2014 | 3.470 | 3.440 | 3.440 | 3.440 | 2,186,300 | -0.03(-0.86%) |
Apr 16, 2014 | 3.520 | 3.520 | 3.430 | 3.470 | 3,968,975 | -0.03(-0.86%) |
Apr 15, 2014 | 3.510 | 3.530 | 3.450 | 3.500 | 6,586,780 | -0.13(-3.58%) |
Apr 14, 2014 | 3.570 | 3.700 | 3.500 | 3.630 | 6,366,520 | +0.13(+3.71%) |
Apr 11, 2014 | 3.590 | 3.635 | 3.490 | 3.500 | 3,544,691 | -0.11(-3.05%) |
Apr 10, 2014 | 3.620 | 3.680 | 3.590 | 3.610 | 7,422,118 | +0.04(+1.12%) |
Apr 09, 2014 | 3.490 | 3.700 | 3.470 | 3.570 | 7,488,502 | +0.06(+1.71%) |
Apr 08, 2014 | 3.550 | 3.550 | 3.470 | 3.510 | 4,938,414 | +0.04(+1.15%) |
Apr 07, 2014 | 3.510 | 3.530 | 3.440 | 3.470 | 4,137,646 | -0.05(-1.42%) |
Apr 04, 2014 | 3.570 | 3.600 | 3.500 | 3.520 | 3,997,113 | +0.00(+0.00%) |
Apr 03, 2014 | 3.460 | 3.530 | 3.430 | 3.520 | 3,298,844 | +0.00(+0.00%) |
Apr 02, 2014 | 3.520 | 3.550 | 3.490 | 3.520 | 3,724,105 | +0.08(+2.33%) |