Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.786 | 1.813 | 1.722 | 1.768 | 3,579,678 | -0.11(-5.83%) |
Apr 29, 2015 | 1.877 | 1.904 | 1.822 | 1.877 | 2,577,316 | -0.01(-0.48%) |
Apr 28, 2015 | 1.836 | 1.923 | 1.831 | 1.886 | 2,595,108 | +0.09(+5.08%) |
Apr 27, 2015 | 1.768 | 1.831 | 1.749 | 1.795 | 2,077,400 | +0.06(+3.68%) |
Apr 24, 2015 | 1.786 | 1.795 | 1.713 | 1.731 | 2,714,416 | -0.07(-4.04%) |
Apr 23, 2015 | 1.740 | 1.822 | 1.740 | 1.804 | 1,615,576 | +0.06(+3.66%) |
Apr 22, 2015 | 1.850 | 1.850 | 1.740 | 1.740 | 2,284,033 | -0.13(-6.83%) |
Apr 21, 2015 | 1.786 | 1.877 | 1.777 | 1.868 | 2,552,372 | +0.09(+5.13%) |
Apr 20, 2015 | 1.768 | 1.786 | 1.740 | 1.777 | 1,889,658 | +0.02(+1.04%) |
Apr 17, 2015 | 1.777 | 1.795 | 1.713 | 1.759 | 2,268,952 | +0.00(+0.00%) |
Apr 16, 2015 | 1.841 | 1.850 | 1.749 | 1.759 | 2,633,620 | -0.05(-3.02%) |
Apr 15, 2015 | 1.777 | 1.813 | 1.749 | 1.813 | 2,304,066 | +0.09(+5.29%) |
Apr 14, 2015 | 1.713 | 1.749 | 1.686 | 1.722 | 2,062,397 | +0.04(+2.16%) |
Apr 13, 2015 | 1.695 | 1.731 | 1.649 | 1.686 | 2,138,806 | -0.06(-3.65%) |
Apr 10, 2015 | 1.722 | 1.749 | 1.690 | 1.749 | 1,980,797 | +0.10(+6.08%) |
Apr 09, 2015 | 1.695 | 1.713 | 1.613 | 1.649 | 2,043,893 | -0.10(-5.73%) |
Apr 08, 2015 | 1.804 | 1.812 | 1.722 | 1.749 | 1,481,977 | -0.06(-3.52%) |
Apr 07, 2015 | 1.831 | 1.859 | 1.804 | 1.813 | 1,611,966 | +0.00(+0.00%) |
Apr 06, 2015 | 1.831 | 1.831 | 1.777 | 1.813 | 1,584,342 | +0.05(+3.11%) |
Apr 02, 2015 | 1.786 | 1.759 | 1.759 | 1.759 | 2,407,022 | -0.05(-3.02%) |
Apr 01, 2015 | 1.631 | 1.813 | 1.604 | 1.813 | 3,829,808 | +0.23(+14.37%) |
Mar 31, 2015 | 1.595 | 1.649 | 1.558 | 1.585 | 4,480,916 | +0.02(+1.16%) |
Mar 30, 2015 | 1.595 | 1.622 | 1.558 | 1.567 | 2,146,551 | -0.07(-4.44%) |
Mar 27, 2015 | 1.686 | 1.704 | 1.631 | 1.640 | 2,588,055 | -0.07(-4.26%) |
Mar 26, 2015 | 1.813 | 1.822 | 1.704 | 1.713 | 4,528,006 | -0.01(-0.53%) |
Mar 25, 2015 | 1.786 | 1.804 | 1.722 | 1.722 | 2,384,273 | +0.00(+0.00%) |
Mar 24, 2015 | 1.740 | 1.777 | 1.722 | 1.722 | 1,427,539 | -0.04(-2.07%) |
Mar 23, 2015 | 1.740 | 1.786 | 1.740 | 1.759 | 2,997,311 | +0.00(+0.00%) |
Mar 20, 2015 | 1.713 | 1.822 | 1.713 | 1.759 | 8,952,887 | +0.09(+5.46%) |
Mar 19, 2015 | 1.667 | 1.713 | 1.649 | 1.667 | 3,102,913 | -0.01(-0.54%) |
Mar 18, 2015 | 1.576 | 1.677 | 1.540 | 1.677 | 6,764,999 | +0.10(+6.36%) |
Mar 17, 2015 | 1.576 | 1.613 | 1.549 | 1.576 | 3,248,635 | -0.03(-1.70%) |
Mar 16, 2015 | 1.531 | 1.640 | 1.522 | 1.604 | 5,065,594 | +0.06(+4.14%) |
Mar 13, 2015 | 1.576 | 1.595 | 1.522 | 1.540 | 2,495,367 | -0.05(-3.43%) |
Mar 12, 2015 | 1.667 | 1.667 | 1.576 | 1.595 | 2,188,184 | -0.07(-4.37%) |
Mar 11, 2015 | 1.613 | 1.667 | 1.567 | 1.667 | 2,881,237 | +0.04(+2.23%) |
Mar 10, 2015 | 1.667 | 1.713 | 1.604 | 1.631 | 3,653,681 | -0.07(-4.28%) |
Mar 09, 2015 | 1.777 | 1.786 | 1.686 | 1.704 | 1,888,100 | -0.07(-4.10%) |
Mar 06, 2015 | 1.904 | 1.913 | 1.749 | 1.777 | 5,144,207 | -0.22(-10.96%) |
Mar 05, 2015 | 2.041 | 2.050 | 1.995 | 1.995 | 940,455 | -0.05(-2.67%) |
Mar 04, 2015 | 2.132 | 2.141 | 2.050 | 2.050 | 1,288,703 | -0.09(-4.26%) |
Mar 03, 2015 | 2.251 | 2.269 | 2.141 | 2.141 | 1,968,394 | -0.08(-3.69%) |
Mar 02, 2015 | 2.278 | 2.305 | 2.205 | 2.223 | 2,676,223 | -0.02(-0.81%) |
Feb 27, 2015 | 2.241 | 2.287 | 2.241 | 2.241 | 879,038 | +0.02(+0.82%) |
Feb 26, 2015 | 2.232 | 2.251 | 2.205 | 2.223 | 1,173,672 | +0.05(+2.09%) |
Feb 25, 2015 | 2.187 | 2.214 | 2.159 | 2.178 | 2,024,667 | +0.04(+1.70%) |
Feb 24, 2015 | 2.132 | 2.196 | 2.132 | 2.141 | 1,506,716 | -0.04(-1.67%) |
Feb 23, 2015 | 2.150 | 2.205 | 2.114 | 2.178 | 2,525,018 | -0.03(-1.24%) |
Feb 20, 2015 | 2.214 | 2.241 | 2.187 | 2.205 | 6,063,774 | +0.04(+1.68%) |
Feb 19, 2015 | 2.205 | 2.232 | 2.159 | 2.169 | 3,031,712 | -0.03(-1.24%) |
Feb 18, 2015 | 2.214 | 2.241 | 2.141 | 2.196 | 6,266,555 | +0.01(+0.42%) |
Feb 17, 2015 | 2.296 | 2.314 | 2.187 | 2.187 | 2,807,897 | -0.22(-9.09%) |
Feb 13, 2015 | 2.415 | 2.405 | 2.405 | 2.405 | 1,925,552 | -0.03(-1.12%) |
Feb 12, 2015 | 2.424 | 2.456 | 2.360 | 2.433 | 1,724,905 | +0.00(+0.00%) |
Feb 11, 2015 | 2.497 | 2.524 | 2.415 | 2.433 | 2,682,643 | -0.06(-2.55%) |
Feb 10, 2015 | 2.478 | 2.551 | 2.451 | 2.497 | 2,903,159 | -0.02(-0.72%) |
Feb 09, 2015 | 2.588 | 2.597 | 2.497 | 2.515 | 5,124,126 | -0.11(-4.17%) |
Feb 06, 2015 | 2.633 | 2.697 | 2.633 | 2.624 | 4,920,612 | -0.16(-5.88%) |
Feb 05, 2015 | 2.752 | 2.816 | 2.715 | 2.788 | 3,184,317 | +0.04(+1.32%) |
Feb 04, 2015 | 2.816 | 2.816 | 2.697 | 2.752 | 4,266,643 | -0.04(-1.31%) |
Feb 03, 2015 | 2.825 | 2.898 | 2.779 | 2.788 | 5,360,203 | -0.04(-1.29%) |
Feb 02, 2015 | 2.797 | 2.861 | 2.752 | 2.825 | 3,691,710 | +0.00(+0.00%) |
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%) |