Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.000 | 2.110 | 2.000 | 2.100 | 613,627 | +0.08(+3.96%) |
Mar 30, 2015 | 2.030 | 2.050 | 2.000 | 2.020 | 569,866 | -0.01(-0.49%) |
Mar 27, 2015 | 2.060 | 2.080 | 2.000 | 2.030 | 611,928 | -0.02(-0.98%) |
Mar 26, 2015 | 2.040 | 2.101 | 2.040 | 2.050 | 483,146 | +0.00(+0.00%) |
Mar 25, 2015 | 2.080 | 2.131 | 2.025 | 2.050 | 612,322 | -0.04(-1.91%) |
Mar 24, 2015 | 2.120 | 2.140 | 2.020 | 2.090 | 676,190 | +0.00(+0.00%) |
Mar 23, 2015 | 2.080 | 2.150 | 2.060 | 2.090 | 419,782 | +0.03(+1.46%) |
Mar 20, 2015 | 2.090 | 2.140 | 2.060 | 2.060 | 615,631 | -0.01(-0.48%) |
Mar 19, 2015 | 2.100 | 2.200 | 2.070 | 2.070 | 851,473 | -0.04(-1.90%) |
Mar 18, 2015 | 2.010 | 2.110 | 1.960 | 2.110 | 591,888 | +0.10(+4.98%) |
Mar 17, 2015 | 2.050 | 2.060 | 1.950 | 2.010 | 1,037,650 | -0.07(-3.37%) |
Mar 16, 2015 | 2.120 | 2.150 | 2.080 | 2.080 | 781,232 | -0.05(-2.35%) |
Mar 13, 2015 | 2.180 | 2.230 | 2.110 | 2.130 | 825,862 | -0.09(-4.05%) |
Mar 12, 2015 | 2.220 | 2.280 | 2.180 | 2.220 | 787,243 | +0.00(+0.00%) |
Mar 11, 2015 | 2.180 | 2.260 | 2.150 | 2.220 | 744,275 | +0.00(+0.00%) |
Mar 10, 2015 | 2.200 | 2.240 | 2.140 | 2.220 | 705,921 | -0.01(-0.45%) |
Mar 09, 2015 | 2.320 | 2.320 | 2.200 | 2.230 | 812,978 | -0.06(-2.62%) |
Mar 06, 2015 | 2.360 | 2.410 | 2.280 | 2.290 | 1,031,677 | -0.06(-2.55%) |
Mar 05, 2015 | 2.280 | 2.360 | 2.270 | 2.350 | 696,070 | +0.08(+3.52%) |
Mar 04, 2015 | 2.280 | 2.330 | 2.330 | 2.270 | 818,185 | -0.06(-2.58%) |
Mar 03, 2015 | 2.380 | 2.400 | 2.310 | 2.330 | 735,840 | -0.04(-1.69%) |
Mar 02, 2015 | 2.360 | 2.420 | 2.210 | 2.370 | 1,479,415 | +0.08(+3.49%) |
Feb 27, 2015 | 2.370 | 2.380 | 2.190 | 2.290 | 2,470,422 | -0.07(-2.97%) |
Feb 26, 2015 | 2.510 | 2.540 | 2.350 | 2.360 | 4,042,963 | -0.38(-13.87%) |
Feb 25, 2015 | 2.790 | 2.830 | 2.650 | 2.740 | 2,001,994 | +0.04(+1.29%) |
Feb 24, 2015 | 2.610 | 2.750 | 2.460 | 2.705 | 1,982,137 | +0.10(+4.04%) |
Feb 23, 2015 | 2.720 | 2.780 | 2.600 | 2.600 | 5,441,448 | +0.19(+7.88%) |
Feb 20, 2015 | 2.420 | 2.480 | 2.365 | 2.410 | 1,783,131 | -0.07(-2.82%) |
Feb 19, 2015 | 2.500 | 2.600 | 2.430 | 2.480 | 3,002,156 | -0.10(-3.88%) |
Feb 18, 2015 | 2.680 | 2.710 | 2.510 | 2.580 | 2,149,880 | -0.10(-3.73%) |
Feb 17, 2015 | 2.650 | 2.830 | 2.600 | 2.680 | 3,353,746 | +0.02(+0.75%) |
Feb 13, 2015 | 2.760 | 2.660 | 2.660 | 2.660 | 4,876,100 | -0.26(-8.90%) |
Feb 12, 2015 | 2.920 | 3.100 | 2.750 | 2.920 | 15,785,883 | +0.21(+7.75%) |
Feb 11, 2015 | 2.510 | 2.780 | 2.350 | 2.710 | 31,364,580 | +1.02(+60.36%) |
Feb 10, 2015 | 1.700 | 1.710 | 1.660 | 1.690 | 513,800 | +0.03(+1.81%) |
Feb 09, 2015 | 1.740 | 1.750 | 1.660 | 1.660 | 494,341 | -0.06(-3.49%) |
Feb 06, 2015 | 1.700 | 1.770 | 1.700 | 1.720 | 699,354 | +0.01(+0.58%) |
Feb 05, 2015 | 1.640 | 1.710 | 1.600 | 1.710 | 586,181 | +0.08(+4.91%) |
Feb 04, 2015 | 1.700 | 1.710 | 1.620 | 1.630 | 518,013 | -0.05(-2.98%) |
Feb 03, 2015 | 1.660 | 1.710 | 1.630 | 1.680 | 896,287 | +0.07(+4.35%) |
Feb 02, 2015 | 1.580 | 1.640 | 1.530 | 1.610 | 363,952 | +0.06(+3.87%) |
Jan 30, 2015 | 1.550 | 1.610 | 1.550 | 1.550 | 420,383 | -0.06(-3.73%) |
Jan 29, 2015 | 1.620 | 1.670 | 1.550 | 1.610 | 730,533 | +0.07(+4.55%) |
Jan 28, 2015 | 1.730 | 1.740 | 1.530 | 1.540 | 1,225,862 | -0.12(-7.23%) |
Jan 27, 2015 | 1.560 | 1.697 | 1.530 | 1.660 | 1,136,082 | +0.11(+7.10%) |
Jan 26, 2015 | 1.520 | 1.630 | 1.500 | 1.550 | 1,312,937 | +0.05(+3.33%) |
Jan 23, 2015 | 1.510 | 1.530 | 1.466 | 1.500 | 477,998 | +0.02(+1.35%) |
Jan 22, 2015 | 1.470 | 1.585 | 1.450 | 1.480 | 1,428,627 | +0.02(+1.37%) |
Jan 21, 2015 | 1.540 | 1.550 | 1.410 | 1.460 | 1,621,900 | -0.02(-1.35%) |
Jan 20, 2015 | 1.650 | 1.650 | 1.460 | 1.480 | 1,183,731 | -0.08(-5.43%) |
Jan 16, 2015 | 1.600 | 1.600 | 1.560 | 1.565 | 804,775 | -0.05(-2.80%) |
Jan 15, 2015 | 1.760 | 1.760 | 1.590 | 1.610 | 1,663,204 | -0.14(-8.00%) |
Jan 14, 2015 | 1.700 | 1.760 | 1.690 | 1.750 | 506,264 | +0.03(+1.74%) |
Jan 13, 2015 | 1.720 | 1.750 | 1.710 | 1.720 | 519,916 | -0.03(-1.71%) |
Jan 12, 2015 | 1.770 | 1.780 | 1.720 | 1.750 | 327,631 | -0.02(-1.13%) |
Jan 09, 2015 | 1.780 | 1.800 | 1.745 | 1.770 | 332,539 | -0.02(-1.12%) |
Jan 08, 2015 | 1.720 | 1.800 | 1.720 | 1.790 | 428,060 | +0.06(+3.47%) |
Jan 07, 2015 | 1.760 | 1.790 | 1.720 | 1.730 | 411,631 | -0.01(-0.57%) |
Jan 06, 2015 | 1.800 | 1.800 | 1.690 | 1.740 | 690,389 | -0.04(-2.52%) |
Jan 05, 2015 | 1.820 | 1.820 | 1.760 | 1.785 | 664,169 | -0.05(-2.46%) |
Jan 02, 2015 | 1.840 | 1.880 | 1.770 | 1.830 | 1,275,346 | -0.15(-7.58%) |
Dec 31, 2014 | 2.050 | 1.980 | 1.980 | 1.980 | 855,800 | -0.07(-3.41%) |
Dec 30, 2014 | 2.100 | 2.116 | 1.960 | 2.050 | 2,601,033 | -0.02(-0.97%) |
Dec 29, 2014 | 1.880 | 2.100 | 1.850 | 2.070 | 2,550,341 | +0.18(+9.81%) |
Dec 26, 2014 | 1.780 | 1.900 | 1.780 | 1.885 | 786,398 | +0.11(+6.50%) |
Dec 24, 2014 | 1.750 | 1.770 | 1.770 | 1.770 | 249,400 | +0.01(+0.57%) |
Dec 23, 2014 | 1.790 | 1.830 | 1.739 | 1.760 | 639,386 | -0.05(-2.76%) |
Dec 22, 2014 | 1.850 | 1.855 | 1.770 | 1.810 | 659,432 | -0.06(-3.21%) |
Dec 19, 2014 | 1.820 | 1.870 | 1.790 | 1.870 | 455,357 | +0.07(+3.60%) |
Dec 18, 2014 | 1.870 | 1.920 | 1.800 | 1.805 | 874,120 | -0.01(-0.28%) |
Dec 17, 2014 | 1.750 | 1.840 | 1.730 | 1.810 | 603,255 | +0.08(+4.62%) |
Dec 16, 2014 | 1.720 | 1.750 | 1.570 | 1.730 | 1,230,081 | +0.01(+0.58%) |
Dec 15, 2014 | 1.880 | 1.890 | 1.720 | 1.720 | 1,224,966 | -0.14(-7.53%) |
Dec 12, 2014 | 1.900 | 1.900 | 1.800 | 1.860 | 1,272,969 | -0.03(-1.59%) |
Dec 11, 2014 | 1.960 | 2.010 | 1.880 | 1.890 | 1,030,535 | -0.07(-3.57%) |
Dec 10, 2014 | 2.080 | 2.126 | 1.950 | 1.960 | 948,121 | -0.10(-4.62%) |
Dec 09, 2014 | 2.010 | 2.070 | 1.960 | 2.055 | 1,320,795 | +0.02(+0.74%) |
Dec 08, 2014 | 2.080 | 2.110 | 2.000 | 2.040 | 1,305,863 | -0.04(-1.92%) |
Dec 05, 2014 | 2.150 | 2.198 | 2.070 | 2.080 | 595,542 | -0.08(-3.70%) |
Dec 04, 2014 | 2.240 | 2.300 | 2.150 | 2.160 | 1,109,358 | +0.04(+1.89%) |
Dec 03, 2014 | 2.160 | 2.200 | 2.100 | 2.120 | 855,907 | -0.04(-1.85%) |
Dec 02, 2014 | 2.130 | 2.250 | 2.130 | 2.160 | 784,351 | +0.03(+1.41%) |
Dec 01, 2014 | 2.200 | 2.260 | 2.120 | 2.130 | 920,898 | -0.16(-6.99%) |
Nov 28, 2014 | 2.390 | 2.390 | 2.120 | 2.290 | 1,152,079 | -0.09(-3.78%) |
Nov 26, 2014 | 2.400 | 2.380 | 2.380 | 2.380 | 432,800 | -0.02(-0.83%) |
Nov 25, 2014 | 2.380 | 2.450 | 2.380 | 2.400 | 345,999 | +0.00(+0.00%) |
Nov 24, 2014 | 2.400 | 2.480 | 2.370 | 2.400 | 671,038 | -0.02(-0.83%) |
Nov 21, 2014 | 2.470 | 2.500 | 2.390 | 2.420 | 603,873 | -0.01(-0.41%) |
Nov 20, 2014 | 2.350 | 2.430 | 2.330 | 2.430 | 592,965 | +0.04(+1.67%) |
Nov 19, 2014 | 2.430 | 2.470 | 2.360 | 2.390 | 785,070 | -0.02(-0.83%) |
Nov 18, 2014 | 2.360 | 2.430 | 2.350 | 2.410 | 1,038,401 | +0.12(+5.24%) |
Nov 17, 2014 | 2.340 | 2.400 | 2.270 | 2.290 | 960,431 | -0.04(-1.72%) |
Nov 14, 2014 | 2.500 | 2.520 | 2.300 | 2.330 | 2,326,625 | -0.17(-6.80%) |
Nov 13, 2014 | 2.600 | 2.640 | 2.500 | 2.500 | 1,026,770 | -0.05(-1.96%) |
Nov 12, 2014 | 2.730 | 2.750 | 2.520 | 2.550 | 2,645,547 | -0.24(-8.60%) |
Nov 11, 2014 | 2.810 | 2.850 | 2.770 | 2.790 | 568,783 | +0.00(+0.00%) |
Nov 10, 2014 | 2.790 | 2.881 | 2.770 | 2.790 | 642,900 | -0.02(-0.89%) |
Nov 07, 2014 | 2.780 | 2.870 | 2.750 | 2.815 | 692,997 | +0.04(+1.62%) |
Nov 06, 2014 | 2.790 | 2.850 | 2.725 | 2.770 | 710,511 | +0.01(+0.36%) |
Nov 05, 2014 | 2.900 | 2.910 | 2.720 | 2.760 | 1,069,240 | -0.09(-3.16%) |
Nov 04, 2014 | 3.080 | 3.120 | 2.820 | 2.850 | 1,912,684 | -0.10(-3.39%) |
Nov 03, 2014 | 2.780 | 3.050 | 2.780 | 2.950 | 3,168,096 | +0.15(+5.36%) |
Oct 31, 2014 | 2.740 | 2.800 | 2.710 | 2.800 | 1,719,286 | +0.06(+2.19%) |
Oct 30, 2014 | 2.710 | 2.870 | 2.690 | 2.740 | 1,295,240 | -0.04(-1.44%) |
Oct 29, 2014 | 2.770 | 2.830 | 2.700 | 2.780 | 1,984,576 | -0.21(-7.02%) |
Oct 28, 2014 | 2.790 | 3.000 | 2.790 | 2.990 | 1,275,642 | +0.20(+7.17%) |
Oct 27, 2014 | 2.830 | 2.830 | 2.830 | 2.790 | 595,573 | -0.04(-1.41%) |
Oct 24, 2014 | 2.840 | 2.880 | 2.820 | 2.830 | 533,885 | -0.04(-1.39%) |
Oct 23, 2014 | 2.840 | 2.930 | 2.800 | 2.870 | 810,867 | +0.07(+2.50%) |
Oct 22, 2014 | 2.910 | 2.950 | 2.800 | 2.800 | 496,189 | -0.07(-2.44%) |
Oct 21, 2014 | 2.930 | 2.930 | 2.850 | 2.870 | 649,197 | +0.00(+0.00%) |
Oct 20, 2014 | 2.750 | 2.890 | 2.700 | 2.870 | 694,290 | +0.09(+3.24%) |
Oct 17, 2014 | 2.940 | 2.980 | 2.740 | 2.780 | 803,987 | -0.07(-2.46%) |
Oct 16, 2014 | 2.610 | 2.850 | 2.610 | 2.850 | 781,868 | +0.14(+5.17%) |
Oct 15, 2014 | 2.640 | 2.750 | 2.610 | 2.710 | 1,058,266 | -0.03(-1.09%) |
Oct 14, 2014 | 2.550 | 2.830 | 2.500 | 2.740 | 1,912,173 | +0.24(+9.60%) |
Oct 13, 2014 | 2.650 | 2.730 | 2.500 | 2.500 | 930,323 | -0.20(-7.41%) |
Oct 10, 2014 | 2.800 | 2.860 | 2.610 | 2.700 | 1,591,326 | -0.14(-4.93%) |
Oct 09, 2014 | 3.050 | 3.110 | 2.810 | 2.840 | 1,915,685 | -0.13(-4.38%) |
Oct 08, 2014 | 2.910 | 3.000 | 2.850 | 2.970 | 1,394,532 | +0.05(+1.71%) |
Oct 07, 2014 | 3.070 | 3.070 | 2.910 | 2.920 | 789,455 | -0.18(-5.81%) |
Oct 06, 2014 | 3.150 | 3.150 | 3.010 | 3.100 | 602,609 | +0.00(+0.00%) |
Oct 03, 2014 | 3.170 | 3.170 | 3.090 | 3.100 | 415,641 | -0.04(-1.27%) |
Oct 02, 2014 | 3.050 | 3.140 | 2.990 | 3.140 | 861,745 | +0.12(+3.97%) |
Oct 01, 2014 | 3.200 | 3.230 | 2.990 | 3.020 | 1,336,411 | -0.21(-6.50%) |
Sep 30, 2014 | 3.310 | 3.390 | 3.220 | 3.230 | 1,299,082 | +0.05(+1.57%) |
Sep 29, 2014 | 3.170 | 3.250 | 3.100 | 3.180 | 2,517,339 | +0.01(+0.32%) |
Sep 26, 2014 | 3.120 | 3.200 | 3.110 | 3.170 | 860,393 | +0.08(+2.59%) |
Sep 25, 2014 | 3.140 | 3.160 | 3.090 | 3.090 | 1,152,382 | -0.07(-2.22%) |
Sep 24, 2014 | 3.120 | 3.170 | 3.040 | 3.160 | 1,657,869 | +0.06(+1.94%) |
Sep 23, 2014 | 2.970 | 3.150 | 2.880 | 3.100 | 3,290,636 | +0.11(+3.68%) |
Sep 22, 2014 | 3.150 | 3.170 | 2.950 | 2.990 | 2,475,536 | -0.18(-5.68%) |
Sep 19, 2014 | 3.250 | 3.270 | 3.130 | 3.170 | 2,992,944 | -0.09(-2.76%) |
Sep 18, 2014 | 3.220 | 3.290 | 3.220 | 3.260 | 995,318 | +0.03(+0.93%) |
Sep 17, 2014 | 3.350 | 3.380 | 3.230 | 3.230 | 612,348 | -0.05(-1.52%) |
Sep 16, 2014 | 3.220 | 3.320 | 3.170 | 3.280 | 1,314,940 | +0.14(+4.46%) |
Sep 15, 2014 | 3.400 | 3.440 | 3.020 | 3.140 | 3,764,180 | -0.27(-7.92%) |
Sep 12, 2014 | 3.460 | 3.470 | 3.400 | 3.410 | 768,920 | -0.04(-1.16%) |
Sep 11, 2014 | 3.370 | 3.490 | 3.370 | 3.450 | 648,868 | +0.04(+1.17%) |
Sep 10, 2014 | 3.430 | 3.450 | 3.370 | 3.410 | 728,387 | -0.01(-0.29%) |
Sep 09, 2014 | 3.490 | 3.490 | 3.410 | 3.420 | 857,914 | -0.14(-3.93%) |
Sep 08, 2014 | 3.510 | 3.630 | 3.505 | 3.560 | 1,403,183 | +0.02(+0.56%) |
Sep 05, 2014 | 3.540 | 3.640 | 3.400 | 3.540 | 1,807,686 | -0.05(-1.39%) |
Sep 04, 2014 | 3.720 | 3.780 | 3.570 | 3.590 | 1,230,651 | -0.14(-3.62%) |
Sep 03, 2014 | 3.840 | 3.840 | 3.710 | 3.725 | 629,408 | -0.09(-2.49%) |
Sep 02, 2014 | 3.810 | 3.880 | 3.760 | 3.820 | 634,694 | +0.03(+0.79%) |
Aug 29, 2014 | 3.800 | 3.790 | 3.790 | 3.790 | 619,000 | +0.01(+0.26%) |
Aug 28, 2014 | 3.810 | 3.829 | 3.760 | 3.780 | 814,331 | -0.08(-2.07%) |
Aug 27, 2014 | 3.870 | 3.900 | 3.830 | 3.860 | 768,319 | +0.00(+0.00%) |
Aug 26, 2014 | 3.930 | 3.930 | 3.840 | 3.860 | 813,659 | -0.03(-0.77%) |
Aug 25, 2014 | 3.870 | 3.950 | 3.840 | 3.890 | 1,236,633 | +0.09(+2.37%) |
Aug 22, 2014 | 3.770 | 3.856 | 3.720 | 3.800 | 1,428,797 | +0.04(+1.06%) |
Aug 21, 2014 | 3.850 | 3.862 | 3.700 | 3.760 | 1,667,459 | -0.11(-2.84%) |
Aug 20, 2014 | 3.960 | 3.960 | 3.860 | 3.870 | 1,223,580 | -0.05(-1.28%) |
Aug 19, 2014 | 3.990 | 4.020 | 3.910 | 3.920 | 1,548,618 | -0.05(-1.26%) |
Aug 18, 2014 | 4.020 | 4.040 | 3.960 | 3.970 | 1,235,440 | -0.02(-0.50%) |
Aug 15, 2014 | 4.100 | 4.100 | 3.920 | 3.990 | 1,298,295 | -0.09(-2.21%) |
Aug 14, 2014 | 4.170 | 4.190 | 4.040 | 4.080 | 2,517,661 | +0.08(+2.00%) |
Aug 13, 2014 | 3.960 | 4.000 | 3.910 | 4.000 | 1,033,005 | +0.06(+1.52%) |
Aug 12, 2014 | 3.990 | 4.050 | 3.900 | 3.940 | 1,060,305 | -0.07(-1.75%) |
Aug 11, 2014 | 4.010 | 4.050 | 3.985 | 4.010 | 1,069,618 | +0.06(+1.52%) |
Aug 08, 2014 | 3.950 | 4.020 | 3.930 | 3.950 | 1,239,746 | +0.02(+0.51%) |
Aug 07, 2014 | 3.940 | 4.080 | 3.910 | 3.930 | 1,268,208 | +0.00(+0.00%) |
Aug 06, 2014 | 3.890 | 3.958 | 3.870 | 3.930 | 973,768 | -0.01(-0.25%) |
Aug 05, 2014 | 3.990 | 4.020 | 3.870 | 3.940 | 1,279,732 | -0.08(-1.99%) |
Aug 04, 2014 | 4.010 | 4.120 | 3.950 | 4.020 | 1,131,708 | +0.01(+0.25%) |
Aug 01, 2014 | 3.950 | 4.060 | 3.930 | 4.010 | 1,857,488 | +0.03(+0.75%) |
Jul 31, 2014 | 4.120 | 4.170 | 3.930 | 3.980 | 3,048,894 | -0.18(-4.33%) |
Jul 30, 2014 | 4.380 | 4.410 | 4.110 | 4.160 | 3,997,607 | -0.22(-5.02%) |
Jul 29, 2014 | 4.450 | 4.490 | 4.355 | 4.380 | 5,053,437 | +0.06(+1.39%) |
Jul 28, 2014 | 4.130 | 4.390 | 4.130 | 4.320 | 4,930,077 | +0.19(+4.47%) |
Jul 25, 2014 | 4.060 | 4.150 | 4.000 | 4.135 | 1,465,630 | +0.06(+1.60%) |
Jul 24, 2014 | 4.240 | 4.280 | 4.040 | 4.070 | 2,610,389 | -0.18(-4.24%) |
Jul 23, 2014 | 4.350 | 4.420 | 4.160 | 4.250 | 5,569,573 | +0.10(+2.41%) |
Jul 22, 2014 | 4.240 | 4.470 | 4.090 | 4.150 | 9,917,523 | +0.01(+0.24%) |
Jul 21, 2014 | 3.990 | 4.250 | 3.870 | 4.140 | 7,056,491 | +0.20(+5.07%) |
Jul 18, 2014 | 3.710 | 4.000 | 3.710 | 3.940 | 2,479,589 | +0.22(+5.91%) |
Jul 17, 2014 | 3.820 | 3.870 | 3.700 | 3.720 | 1,356,067 | -0.16(-4.12%) |
Jul 16, 2014 | 4.100 | 4.150 | 3.880 | 3.880 | 2,079,218 | -0.14(-3.48%) |
Jul 15, 2014 | 3.910 | 4.140 | 3.910 | 4.020 | 4,853,749 | +0.31(+8.36%) |
Jul 14, 2014 | 3.760 | 3.820 | 3.690 | 3.710 | 1,068,645 | -0.02(-0.54%) |
Jul 11, 2014 | 3.750 | 3.880 | 3.680 | 3.730 | 1,333,526 | +0.01(+0.27%) |
Jul 10, 2014 | 3.750 | 3.800 | 3.650 | 3.720 | 1,518,341 | -0.16(-4.12%) |
Jul 09, 2014 | 3.890 | 3.950 | 3.840 | 3.880 | 1,021,844 | -0.02(-0.51%) |
Jul 08, 2014 | 4.060 | 4.060 | 3.820 | 3.900 | 2,330,569 | -0.19(-4.65%) |
Jul 07, 2014 | 4.200 | 4.200 | 4.060 | 4.090 | 1,298,085 | -0.10(-2.39%) |
Jul 03, 2014 | 4.120 | 4.190 | 4.190 | 4.190 | 1,273,600 | +0.06(+1.45%) |
Jul 02, 2014 | 4.230 | 4.300 | 4.100 | 4.130 | 2,229,205 | -0.13(-3.05%) |
Jul 01, 2014 | 4.130 | 4.470 | 4.040 | 4.260 | 6,629,042 | +0.14(+3.40%) |
Jun 30, 2014 | 4.170 | 4.220 | 4.100 | 4.120 | 1,781,370 | -0.04(-0.96%) |
Jun 27, 2014 | 4.150 | 4.230 | 4.050 | 4.160 | 2,317,819 | +0.03(+0.73%) |
Jun 26, 2014 | 4.050 | 4.210 | 3.940 | 4.130 | 3,543,955 | +0.08(+1.98%) |
Jun 25, 2014 | 3.920 | 4.080 | 3.920 | 4.050 | 1,923,394 | +0.13(+3.32%) |
Jun 24, 2014 | 4.240 | 4.250 | 3.880 | 3.920 | 3,446,042 | -0.31(-7.33%) |
Jun 23, 2014 | 4.330 | 4.350 | 4.140 | 4.230 | 2,746,932 | -0.04(-0.94%) |
Jun 20, 2014 | 4.150 | 4.390 | 4.080 | 4.270 | 4,867,081 | +0.25(+6.22%) |
Jun 19, 2014 | 4.450 | 4.520 | 3.970 | 4.020 | 13,827,976 | -0.13(-3.13%) |
Jun 18, 2014 | 3.600 | 4.190 | 3.560 | 4.150 | 10,457,184 | +0.59(+16.57%) |
Jun 17, 2014 | 3.290 | 3.600 | 3.210 | 3.560 | 3,666,919 | +0.26(+7.88%) |
Jun 16, 2014 | 3.370 | 3.430 | 3.260 | 3.300 | 1,533,700 | -0.10(-2.94%) |
Jun 13, 2014 | 3.340 | 3.420 | 3.320 | 3.400 | 1,012,349 | +0.06(+1.80%) |
Jun 12, 2014 | 3.340 | 3.450 | 3.290 | 3.340 | 1,727,137 | -0.04(-1.18%) |
Jun 11, 2014 | 3.460 | 3.500 | 3.310 | 3.380 | 2,656,405 | -0.12(-3.43%) |
Jun 10, 2014 | 3.550 | 3.630 | 3.470 | 3.500 | 2,054,818 | -0.18(-4.89%) |
Jun 06, 2014 | 3.710 | 3.780 | 3.640 | 3.680 | 1,934,958 | -0.01(-0.27%) |
Jun 05, 2014 | 3.670 | 3.750 | 3.530 | 3.690 | 1,756,139 | +0.05(+1.37%) |
Jun 04, 2014 | 3.740 | 3.820 | 3.600 | 3.640 | 3,776,157 | -0.29(-7.38%) |
Jun 03, 2014 | 3.820 | 3.950 | 3.700 | 3.930 | 4,211,368 | +0.11(+2.88%) |
Jun 02, 2014 | 3.860 | 3.900 | 3.700 | 3.820 | 4,091,964 | +0.01(+0.26%) |
May 30, 2014 | 3.730 | 3.830 | 3.530 | 3.810 | 2,864,924 | +0.11(+2.97%) |
May 29, 2014 | 3.880 | 4.070 | 3.680 | 3.700 | 6,307,354 | -0.18(-4.64%) |
May 28, 2014 | 3.280 | 3.910 | 3.280 | 3.880 | 9,712,547 | +0.62(+19.02%) |
May 27, 2014 | 3.200 | 3.280 | 3.180 | 3.260 | 1,090,794 | +0.06(+1.87%) |
May 23, 2014 | 3.250 | 3.200 | 3.200 | 3.200 | 2,489,300 | -0.07(-2.14%) |
May 22, 2014 | 3.300 | 3.310 | 3.219 | 3.270 | 1,197,958 | -0.02(-0.60%) |
May 21, 2014 | 3.340 | 3.360 | 3.210 | 3.290 | 2,020,340 | -0.03(-0.90%) |
May 20, 2014 | 3.320 | 3.430 | 3.250 | 3.320 | 3,118,589 | -0.09(-2.64%) |
May 19, 2014 | 3.350 | 3.490 | 3.300 | 3.410 | 4,736,955 | +0.13(+3.96%) |
May 16, 2014 | 3.060 | 3.380 | 2.990 | 3.280 | 8,241,266 | +0.21(+6.84%) |
May 15, 2014 | 3.050 | 3.100 | 2.950 | 3.070 | 3,476,950 | +0.05(+1.66%) |
May 14, 2014 | 3.080 | 3.230 | 3.000 | 3.020 | 3,862,627 | -0.17(-5.33%) |
May 13, 2014 | 3.100 | 3.300 | 3.050 | 3.190 | 6,056,409 | +0.19(+6.33%) |
May 12, 2014 | 2.930 | 3.030 | 2.880 | 3.000 | 2,174,677 | +0.11(+3.80%) |
May 09, 2014 | 3.080 | 3.100 | 2.830 | 2.890 | 3,082,267 | -0.14(-4.62%) |
May 08, 2014 | 3.030 | 3.180 | 2.970 | 3.030 | 3,264,311 | +0.03(+1.00%) |
May 07, 2014 | 3.090 | 3.110 | 2.900 | 3.000 | 3,958,439 | -0.08(-2.60%) |
May 06, 2014 | 3.220 | 3.240 | 2.980 | 3.080 | 4,756,704 | -0.26(-7.78%) |
May 05, 2014 | 3.490 | 3.550 | 3.300 | 3.340 | 3,244,727 | -0.23(-6.44%) |
May 02, 2014 | 3.640 | 3.730 | 3.560 | 3.570 | 1,845,817 | -0.17(-4.55%) |
May 01, 2014 | 3.590 | 3.790 | 3.540 | 3.740 | 3,014,266 | +0.08(+2.19%) |
Apr 30, 2014 | 3.650 | 3.700 | 3.520 | 3.660 | 2,580,143 | -0.04(-1.08%) |
Apr 29, 2014 | 3.870 | 3.950 | 3.360 | 3.700 | 9,891,505 | -0.39(-9.54%) |
Apr 28, 2014 | 4.290 | 4.462 | 3.870 | 4.090 | 8,290,957 | -0.08(-1.92%) |
Apr 25, 2014 | 4.250 | 4.350 | 4.040 | 4.170 | 7,081,936 | +0.21(+5.17%) |
Apr 24, 2014 | 4.030 | 4.130 | 3.860 | 3.965 | 3,258,818 | +0.01(+0.38%) |
Apr 23, 2014 | 3.880 | 4.070 | 3.850 | 3.950 | 2,360,460 | -0.01(-0.25%) |
Apr 22, 2014 | 4.090 | 4.090 | 3.860 | 3.960 | 3,149,527 | -0.09(-2.22%) |
Apr 21, 2014 | 3.930 | 4.280 | 3.800 | 4.050 | 9,171,453 | +0.27(+7.14%) |
Apr 17, 2014 | 3.670 | 3.780 | 3.780 | 3.780 | 4,036,400 | +0.12(+3.28%) |
Apr 16, 2014 | 3.730 | 3.740 | 3.520 | 3.660 | 2,451,267 | +0.01(+0.27%) |
Apr 15, 2014 | 3.900 | 3.970 | 3.410 | 3.650 | 5,703,749 | -0.24(-6.17%) |
Apr 14, 2014 | 4.050 | 4.100 | 3.820 | 3.890 | 3,784,103 | -0.04(-1.02%) |
Apr 11, 2014 | 3.990 | 4.010 | 3.798 | 3.930 | 6,110,336 | -0.21(-5.07%) |
Apr 10, 2014 | 4.210 | 4.310 | 4.050 | 4.140 | 4,434,509 | -0.06(-1.43%) |
Apr 09, 2014 | 4.300 | 4.340 | 4.110 | 4.200 | 3,667,810 | -0.10(-2.33%) |
Apr 08, 2014 | 4.070 | 4.320 | 3.950 | 4.300 | 6,611,186 | +0.36(+9.14%) |
Apr 07, 2014 | 4.260 | 4.270 | 3.900 | 3.940 | 7,351,704 | -0.39(-8.90%) |
Apr 04, 2014 | 4.540 | 4.600 | 4.200 | 4.325 | 6,905,586 | -0.21(-4.53%) |
Apr 03, 2014 | 4.760 | 4.800 | 4.410 | 4.530 | 9,241,625 | -0.34(-6.98%) |
Apr 02, 2014 | 4.580 | 5.170 | 4.540 | 4.870 | 26,208,692 | +0.38(+8.46%) |