Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.993 | 3.032 | 2.964 | 2.993 | 2,480,044 | +0.01(+0.32%) |
May 28, 2015 | 2.926 | 2.993 | 2.916 | 2.984 | 2,675,020 | +0.06(+1.97%) |
May 27, 2015 | 2.974 | 2.984 | 2.907 | 2.926 | 4,251,713 | -0.05(-1.62%) |
May 26, 2015 | 3.041 | 3.041 | 2.964 | 2.974 | 3,430,850 | -0.12(-3.74%) |
May 22, 2015 | 3.109 | 3.089 | 3.089 | 3.089 | 1,761,647 | -0.02(-0.62%) |
May 21, 2015 | 3.109 | 3.138 | 3.094 | 3.109 | 2,862,089 | -0.01(-0.31%) |
May 20, 2015 | 3.051 | 3.128 | 3.041 | 3.118 | 3,112,581 | +0.08(+2.61%) |
May 19, 2015 | 3.087 | 3.125 | 3.029 | 3.039 | 4,867,559 | -0.08(-2.47%) |
May 18, 2015 | 3.125 | 3.164 | 3.097 | 3.116 | 3,233,069 | -0.01(-0.31%) |
May 15, 2015 | 3.106 | 3.164 | 3.077 | 3.125 | 5,444,504 | +0.01(+0.31%) |
May 14, 2015 | 3.154 | 3.222 | 3.087 | 3.116 | 5,916,868 | -0.02(-0.61%) |
May 13, 2015 | 3.068 | 3.135 | 3.058 | 3.135 | 7,375,803 | +0.11(+3.49%) |
May 12, 2015 | 2.972 | 3.029 | 2.933 | 3.029 | 3,658,530 | +0.07(+2.27%) |
May 11, 2015 | 2.895 | 2.991 | 2.895 | 2.962 | 3,747,946 | +0.08(+2.67%) |
May 08, 2015 | 2.943 | 2.962 | 2.875 | 2.885 | 3,457,203 | -0.05(-1.64%) |
May 07, 2015 | 2.847 | 2.933 | 2.837 | 2.933 | 3,494,733 | +0.06(+2.01%) |
May 06, 2015 | 2.904 | 2.933 | 2.866 | 2.875 | 4,062,544 | -0.02(-0.66%) |
May 05, 2015 | 2.972 | 2.972 | 2.866 | 2.895 | 5,693,646 | -0.04(-1.31%) |
May 04, 2015 | 2.962 | 3.000 | 2.914 | 2.933 | 3,957,728 | +0.02(+0.66%) |
May 01, 2015 | 2.895 | 2.981 | 2.895 | 2.914 | 5,013,268 | +0.01(+0.33%) |
Apr 30, 2015 | 2.952 | 2.991 | 2.895 | 2.904 | 7,350,262 | -0.10(-3.21%) |
Apr 29, 2015 | 3.068 | 3.116 | 2.981 | 3.000 | 3,763,637 | -0.07(-2.19%) |
Apr 28, 2015 | 2.981 | 3.106 | 2.981 | 3.068 | 5,648,169 | +0.09(+2.90%) |
Apr 27, 2015 | 2.952 | 3.058 | 2.943 | 2.981 | 6,313,956 | +0.06(+1.97%) |
Apr 24, 2015 | 2.972 | 2.981 | 2.885 | 2.924 | 4,155,734 | -0.06(-1.94%) |
Apr 23, 2015 | 2.895 | 3.000 | 2.866 | 2.981 | 5,513,548 | +0.10(+3.33%) |
Apr 22, 2015 | 2.981 | 3.000 | 2.847 | 2.885 | 5,948,247 | -0.12(-3.85%) |
Apr 21, 2015 | 3.087 | 3.106 | 2.962 | 3.000 | 6,754,864 | -0.09(-2.80%) |
Apr 20, 2015 | 3.029 | 3.164 | 2.962 | 3.087 | 9,168,956 | +0.05(+1.58%) |
Apr 17, 2015 | 3.135 | 3.154 | 3.029 | 3.039 | 5,106,090 | -0.08(-2.47%) |
Apr 16, 2015 | 3.222 | 3.241 | 3.106 | 3.116 | 3,965,421 | -0.09(-2.70%) |
Apr 15, 2015 | 3.116 | 3.202 | 3.106 | 3.202 | 3,281,006 | +0.11(+3.42%) |
Apr 14, 2015 | 3.058 | 3.125 | 3.029 | 3.097 | 3,086,553 | +0.03(+0.94%) |
Apr 13, 2015 | 3.145 | 3.145 | 3.049 | 3.068 | 2,725,357 | -0.09(-2.74%) |
Apr 10, 2015 | 3.029 | 3.154 | 3.020 | 3.154 | 4,622,860 | +0.16(+5.47%) |
Apr 09, 2015 | 2.972 | 3.020 | 2.924 | 2.991 | 2,878,570 | +0.00(+0.00%) |
Apr 08, 2015 | 3.087 | 3.087 | 2.972 | 2.991 | 3,311,609 | -0.08(-2.51%) |
Apr 07, 2015 | 3.135 | 3.135 | 3.029 | 3.068 | 4,879,551 | -0.11(-3.33%) |
Apr 06, 2015 | 3.135 | 3.174 | 3.077 | 3.174 | 4,353,821 | +0.12(+3.77%) |
Apr 02, 2015 | 3.077 | 3.058 | 3.058 | 3.058 | 4,951,701 | -0.05(-1.55%) |
Apr 01, 2015 | 2.885 | 3.106 | 2.866 | 3.106 | 6,110,609 | +0.24(+8.39%) |
Mar 31, 2015 | 2.885 | 2.924 | 2.799 | 2.866 | 5,089,009 | -0.02(-0.67%) |
Mar 30, 2015 | 2.933 | 2.943 | 2.866 | 2.885 | 4,006,962 | -0.09(-2.91%) |
Mar 27, 2015 | 2.981 | 3.010 | 2.904 | 2.972 | 4,443,820 | -0.02(-0.64%) |
Mar 26, 2015 | 3.145 | 3.193 | 2.952 | 2.991 | 4,512,817 | -0.12(-3.72%) |
Mar 25, 2015 | 3.174 | 3.193 | 3.097 | 3.106 | 3,570,389 | -0.06(-1.82%) |
Mar 24, 2015 | 3.125 | 3.174 | 3.063 | 3.164 | 4,358,734 | +0.05(+1.54%) |
Mar 23, 2015 | 3.106 | 3.193 | 3.053 | 3.116 | 6,369,120 | +0.05(+1.57%) |
Mar 20, 2015 | 3.029 | 3.174 | 3.020 | 3.068 | 19,761,104 | +0.06(+1.92%) |
Mar 19, 2015 | 3.029 | 3.049 | 2.914 | 3.010 | 5,255,544 | -0.04(-1.26%) |
Mar 18, 2015 | 2.799 | 3.058 | 2.760 | 3.049 | 8,637,224 | +0.22(+7.82%) |
Mar 17, 2015 | 2.770 | 2.875 | 2.722 | 2.827 | 5,053,883 | +0.00(+0.00%) |
Mar 16, 2015 | 2.770 | 2.837 | 2.726 | 2.827 | 4,096,336 | +0.07(+2.44%) |
Mar 13, 2015 | 2.789 | 2.808 | 2.654 | 2.760 | 3,695,157 | -0.02(-0.69%) |
Mar 12, 2015 | 2.750 | 2.818 | 2.712 | 2.779 | 5,320,288 | +0.06(+2.12%) |
Mar 11, 2015 | 2.606 | 2.760 | 2.548 | 2.722 | 6,200,692 | +0.12(+4.52%) |
Mar 10, 2015 | 2.661 | 2.709 | 2.546 | 2.604 | 8,544,445 | -0.08(-2.87%) |
Mar 09, 2015 | 2.882 | 2.882 | 2.671 | 2.681 | 6,435,577 | -0.17(-6.06%) |
Mar 06, 2015 | 3.132 | 3.151 | 2.834 | 2.854 | 8,647,684 | -0.33(-10.27%) |
Mar 05, 2015 | 3.142 | 3.199 | 3.123 | 3.180 | 2,668,876 | +0.04(+1.22%) |
Mar 04, 2015 | 3.199 | 3.209 | 3.132 | 3.142 | 2,831,112 | -0.07(-2.10%) |
Mar 03, 2015 | 3.199 | 3.267 | 3.190 | 3.209 | 3,221,311 | +0.00(+0.00%) |
Mar 02, 2015 | 3.190 | 3.257 | 3.190 | 3.209 | 3,776,434 | +0.02(+0.60%) |
Feb 27, 2015 | 3.209 | 3.238 | 3.171 | 3.190 | 4,444,076 | +0.00(+0.00%) |
Feb 26, 2015 | 3.267 | 3.286 | 3.161 | 3.190 | 4,218,127 | -0.02(-0.60%) |
Feb 25, 2015 | 3.166 | 3.257 | 3.123 | 3.209 | 5,676,749 | +0.08(+2.45%) |
Feb 24, 2015 | 3.199 | 3.228 | 3.123 | 3.132 | 4,371,718 | -0.08(-2.40%) |
Feb 23, 2015 | 3.276 | 3.334 | 3.171 | 3.209 | 6,178,550 | -0.10(-2.91%) |
Feb 20, 2015 | 3.305 | 3.363 | 3.276 | 3.305 | 9,502,835 | +0.01(+0.29%) |
Feb 19, 2015 | 3.228 | 3.324 | 3.180 | 3.296 | 6,227,187 | +0.08(+2.39%) |
Feb 18, 2015 | 3.103 | 3.219 | 3.036 | 3.219 | 6,958,311 | +0.15(+5.02%) |
Feb 17, 2015 | 3.180 | 3.238 | 3.046 | 3.065 | 8,147,108 | -0.22(-6.73%) |
Feb 13, 2015 | 3.276 | 3.286 | 3.286 | 3.286 | 4,398,926 | +0.05(+1.48%) |
Feb 12, 2015 | 3.199 | 3.267 | 3.180 | 3.238 | 6,571,373 | +0.08(+2.43%) |
Feb 11, 2015 | 3.161 | 3.209 | 3.097 | 3.161 | 5,034,867 | -0.01(-0.30%) |
Feb 10, 2015 | 3.180 | 3.219 | 3.137 | 3.171 | 4,494,312 | -0.04(-1.20%) |
Feb 09, 2015 | 3.161 | 3.219 | 3.151 | 3.209 | 4,108,198 | +0.08(+2.45%) |
Feb 06, 2015 | 3.171 | 3.267 | 3.113 | 3.132 | 9,069,676 | -0.13(-4.12%) |
Feb 05, 2015 | 3.209 | 3.276 | 3.171 | 3.267 | 4,831,710 | +0.03(+0.89%) |
Feb 04, 2015 | 3.190 | 3.276 | 3.142 | 3.238 | 6,190,450 | +0.07(+2.12%) |
Feb 03, 2015 | 3.132 | 3.257 | 3.113 | 3.171 | 7,321,618 | -0.05(-1.49%) |
Feb 02, 2015 | 3.113 | 3.257 | 3.094 | 3.219 | 6,207,868 | +0.06(+1.82%) |
Jan 30, 2015 | 3.007 | 3.171 | 3.007 | 3.161 | 6,502,265 | +0.16(+5.45%) |
Jan 29, 2015 | 3.017 | 3.108 | 2.940 | 2.998 | 7,199,140 | -0.12(-3.70%) |
Jan 28, 2015 | 3.257 | 3.291 | 3.075 | 3.113 | 7,140,531 | -0.17(-5.26%) |
Jan 27, 2015 | 3.228 | 3.315 | 3.209 | 3.286 | 7,326,014 | +0.06(+1.79%) |
Jan 26, 2015 | 3.151 | 3.248 | 3.075 | 3.228 | 8,362,007 | +0.02(+0.60%) |
Jan 23, 2015 | 3.286 | 3.363 | 3.209 | 3.209 | 7,213,581 | -0.13(-4.02%) |
Jan 22, 2015 | 3.238 | 3.401 | 3.199 | 3.344 | 13,328,726 | +0.12(+3.88%) |
Jan 21, 2015 | 3.190 | 3.248 | 3.113 | 3.219 | 11,936,863 | +0.09(+2.76%) |
Jan 20, 2015 | 3.027 | 3.142 | 2.998 | 3.132 | 12,571,834 | +0.17(+5.84%) |
Jan 16, 2015 | 2.854 | 2.959 | 2.830 | 2.959 | 8,655,834 | +0.14(+5.12%) |
Jan 15, 2015 | 2.815 | 2.902 | 2.806 | 2.815 | 10,664,642 | +0.09(+3.17%) |
Jan 14, 2015 | 2.959 | 2.998 | 2.719 | 2.729 | 13,784,256 | -0.21(-7.19%) |
Jan 13, 2015 | 3.103 | 3.113 | 2.882 | 2.940 | 9,957,771 | -0.12(-3.77%) |
Jan 12, 2015 | 2.978 | 3.103 | 2.945 | 3.055 | 10,887,024 | +0.08(+2.58%) |
Jan 09, 2015 | 2.834 | 2.978 | 2.834 | 2.978 | 8,007,045 | +0.16(+5.80%) |
Jan 08, 2015 | 2.911 | 2.954 | 2.796 | 2.815 | 6,423,946 | -0.10(-3.30%) |
Jan 07, 2015 | 2.940 | 3.027 | 2.854 | 2.911 | 9,086,761 | -0.07(-2.26%) |
Jan 06, 2015 | 2.815 | 3.036 | 2.806 | 2.978 | 14,598,300 | +0.16(+5.80%) |
Jan 05, 2015 | 2.738 | 2.825 | 2.709 | 2.815 | 8,892,727 | +0.09(+3.17%) |
Jan 02, 2015 | 2.642 | 2.729 | 2.628 | 2.729 | 6,641,504 | +0.05(+1.79%) |
Dec 31, 2014 | 2.652 | 2.681 | 2.681 | 2.681 | 8,393,295 | +0.01(+0.36%) |
Dec 30, 2014 | 2.671 | 2.748 | 2.647 | 2.671 | 7,825,665 | +0.04(+1.46%) |
Dec 29, 2014 | 2.757 | 2.767 | 2.594 | 2.633 | 8,450,841 | -0.12(-4.20%) |
Dec 26, 2014 | 2.738 | 2.796 | 2.707 | 2.748 | 5,881,190 | +0.09(+3.25%) |
Dec 24, 2014 | 2.556 | 2.661 | 2.661 | 2.661 | 5,641,429 | +0.10(+3.75%) |
Dec 23, 2014 | 2.594 | 2.729 | 2.537 | 2.565 | 6,955,480 | -0.03(-1.11%) |
Dec 22, 2014 | 2.661 | 2.729 | 2.527 | 2.594 | 12,950,270 | -0.11(-3.91%) |
Dec 19, 2014 | 2.517 | 2.738 | 2.508 | 2.700 | 82,650,384 | +0.14(+5.64%) |
Dec 18, 2014 | 2.450 | 2.556 | 2.392 | 2.556 | 13,876,542 | +0.13(+5.56%) |
Dec 17, 2014 | 2.383 | 2.437 | 2.306 | 2.421 | 11,176,890 | +0.08(+3.28%) |
Dec 16, 2014 | 2.469 | 2.508 | 2.306 | 2.344 | 11,102,701 | -0.05(-2.01%) |
Dec 15, 2014 | 2.460 | 2.642 | 2.383 | 2.392 | 16,234,762 | -0.07(-2.73%) |
Dec 12, 2014 | 2.421 | 2.527 | 2.421 | 2.460 | 6,504,684 | +0.01(+0.39%) |
Dec 11, 2014 | 2.412 | 2.517 | 2.392 | 2.450 | 8,177,659 | +0.01(+0.39%) |
Dec 10, 2014 | 2.479 | 2.565 | 2.392 | 2.440 | 9,186,487 | -0.06(-2.31%) |
Dec 09, 2014 | 2.479 | 2.537 | 2.431 | 2.498 | 10,588,761 | +0.08(+3.17%) |
Dec 08, 2014 | 2.421 | 2.479 | 2.325 | 2.421 | 7,571,069 | +0.01(+0.40%) |
Dec 05, 2014 | 2.383 | 2.469 | 2.364 | 2.412 | 6,648,001 | -0.05(-1.95%) |
Dec 04, 2014 | 2.440 | 2.488 | 2.412 | 2.460 | 6,404,678 | +0.02(+0.79%) |
Dec 03, 2014 | 2.440 | 2.479 | 2.412 | 2.440 | 9,729,750 | +0.05(+2.01%) |
Dec 02, 2014 | 2.412 | 2.508 | 2.368 | 2.392 | 8,747,584 | -0.09(-3.49%) |
Dec 01, 2014 | 2.306 | 2.498 | 2.301 | 2.479 | 14,136,601 | +0.21(+9.32%) |
Nov 28, 2014 | 2.373 | 2.402 | 2.267 | 2.267 | 6,198,709 | -0.22(-8.88%) |
Nov 26, 2014 | 2.498 | 2.488 | 2.488 | 2.488 | 4,556,295 | -0.02(-0.77%) |
Nov 25, 2014 | 2.392 | 2.517 | 2.392 | 2.508 | 8,866,138 | +0.11(+4.50%) |
Nov 24, 2014 | 2.352 | 2.428 | 2.342 | 2.400 | 6,125,701 | +0.01(+0.40%) |
Nov 21, 2014 | 2.409 | 2.448 | 2.332 | 2.390 | 6,823,358 | +0.05(+2.05%) |
Nov 20, 2014 | 2.352 | 2.390 | 2.265 | 2.342 | 6,485,463 | +0.04(+1.67%) |
Nov 19, 2014 | 2.400 | 2.419 | 2.275 | 2.304 | 9,250,781 | -0.16(-6.61%) |
Nov 18, 2014 | 2.467 | 2.486 | 2.400 | 2.467 | 9,740,923 | +0.03(+1.18%) |
Nov 17, 2014 | 2.371 | 2.467 | 2.352 | 2.438 | 10,815,784 | +0.02(+0.79%) |
Nov 14, 2014 | 2.169 | 2.438 | 2.121 | 2.419 | 10,643,745 | +0.21(+9.56%) |
Nov 13, 2014 | 2.304 | 2.332 | 2.188 | 2.208 | 8,572,905 | -0.07(-2.95%) |
Nov 12, 2014 | 2.236 | 2.323 | 2.189 | 2.275 | 9,889,969 | +0.05(+2.16%) |
Nov 11, 2014 | 2.131 | 2.284 | 2.121 | 2.227 | 9,088,634 | +0.12(+5.94%) |
Nov 10, 2014 | 2.246 | 2.246 | 2.064 | 2.102 | 8,954,875 | -0.14(-6.41%) |
Nov 07, 2014 | 2.112 | 2.265 | 2.083 | 2.246 | 11,464,281 | +0.17(+8.33%) |
Nov 06, 2014 | 1.987 | 2.121 | 1.968 | 2.073 | 12,106,343 | +0.12(+5.88%) |
Nov 05, 2014 | 2.054 | 2.102 | 1.920 | 1.958 | 16,055,844 | -0.12(-5.99%) |
Nov 04, 2014 | 2.179 | 2.184 | 2.083 | 2.083 | 7,732,254 | -0.12(-5.24%) |
Nov 03, 2014 | 2.112 | 2.222 | 2.067 | 2.198 | 8,418,872 | +0.11(+5.05%) |
Oct 31, 2014 | 2.073 | 2.150 | 2.006 | 2.092 | 13,152,060 | -0.06(-2.68%) |
Oct 30, 2014 | 2.208 | 2.236 | 2.140 | 2.150 | 10,604,673 | -0.09(-3.86%) |
Oct 29, 2014 | 2.294 | 2.390 | 2.208 | 2.236 | 8,277,457 | -0.08(-3.32%) |
Oct 28, 2014 | 2.227 | 2.313 | 2.198 | 2.313 | 7,790,731 | +0.12(+5.24%) |
Oct 27, 2014 | 2.236 | 2.265 | 2.265 | 2.198 | 4,422,411 | -0.07(-2.97%) |
Oct 24, 2014 | 2.304 | 2.318 | 2.236 | 2.265 | 4,844,335 | -0.01(-0.42%) |
Oct 23, 2014 | 2.188 | 2.313 | 2.160 | 2.275 | 8,000,133 | +0.07(+3.04%) |
Oct 22, 2014 | 2.332 | 2.361 | 2.208 | 2.208 | 9,851,339 | -0.18(-7.63%) |
Oct 21, 2014 | 2.390 | 2.448 | 2.371 | 2.390 | 5,282,263 | +0.02(+0.81%) |
Oct 20, 2014 | 2.304 | 2.380 | 2.304 | 2.371 | 6,779,981 | +0.08(+3.35%) |
Oct 17, 2014 | 2.467 | 2.467 | 2.284 | 2.294 | 7,939,935 | -0.14(-5.91%) |
Oct 16, 2014 | 2.400 | 2.515 | 2.361 | 2.438 | 5,709,846 | +0.01(+0.40%) |
Oct 15, 2014 | 2.342 | 2.457 | 2.323 | 2.428 | 8,641,793 | +0.07(+2.85%) |
Oct 14, 2014 | 2.313 | 2.438 | 2.284 | 2.361 | 6,607,442 | +0.10(+4.24%) |
Oct 13, 2014 | 2.236 | 2.352 | 2.236 | 2.265 | 6,781,199 | +0.05(+2.16%) |
Oct 10, 2014 | 2.246 | 2.342 | 2.179 | 2.217 | 7,772,354 | -0.05(-2.12%) |
Oct 09, 2014 | 2.448 | 2.457 | 2.236 | 2.265 | 9,636,439 | -0.17(-7.09%) |
Oct 08, 2014 | 2.304 | 2.457 | 2.208 | 2.438 | 7,528,709 | +0.16(+7.17%) |
Oct 07, 2014 | 2.467 | 2.467 | 2.275 | 2.275 | 7,022,594 | -0.19(-7.78%) |
Oct 06, 2014 | 2.390 | 2.476 | 2.352 | 2.467 | 6,021,534 | +0.12(+4.90%) |
Oct 03, 2014 | 2.476 | 2.476 | 2.313 | 2.352 | 8,196,133 | -0.13(-5.41%) |
Oct 02, 2014 | 2.467 | 2.553 | 2.428 | 2.486 | 3,982,642 | +0.04(+1.57%) |
Oct 01, 2014 | 2.400 | 2.524 | 2.400 | 2.448 | 8,869,824 | +0.07(+2.82%) |
Sep 30, 2014 | 2.505 | 2.525 | 2.371 | 2.380 | 8,515,638 | -0.14(-5.70%) |
Sep 29, 2014 | 2.563 | 2.572 | 2.520 | 2.524 | 3,555,412 | -0.03(-1.13%) |
Sep 26, 2014 | 2.582 | 2.592 | 2.534 | 2.553 | 4,108,223 | -0.04(-1.48%) |
Sep 25, 2014 | 2.563 | 2.601 | 2.505 | 2.592 | 5,976,763 | +0.00(+0.00%) |
Sep 24, 2014 | 2.630 | 2.649 | 2.563 | 2.592 | 4,713,727 | -0.05(-1.82%) |
Sep 23, 2014 | 2.572 | 2.649 | 2.553 | 2.640 | 6,467,423 | +0.11(+4.17%) |
Sep 22, 2014 | 2.601 | 2.601 | 2.505 | 2.534 | 8,201,494 | -0.09(-3.30%) |
Sep 19, 2014 | 2.640 | 2.649 | 2.563 | 2.620 | 10,024,110 | -0.02(-0.73%) |
Sep 18, 2014 | 2.688 | 2.707 | 2.620 | 2.640 | 5,996,115 | -0.06(-2.14%) |
Sep 17, 2014 | 2.764 | 2.803 | 2.688 | 2.697 | 4,488,530 | -0.06(-2.09%) |
Sep 16, 2014 | 2.774 | 2.784 | 2.736 | 2.755 | 3,913,845 | -0.01(-0.35%) |
Sep 15, 2014 | 2.774 | 2.793 | 2.736 | 2.764 | 3,022,245 | +0.00(+0.00%) |
Sep 12, 2014 | 2.803 | 2.808 | 2.745 | 2.764 | 3,074,205 | -0.06(-2.04%) |
Sep 11, 2014 | 2.784 | 2.832 | 2.755 | 2.822 | 4,492,432 | +0.00(+0.00%) |
Sep 10, 2014 | 2.764 | 2.822 | 2.755 | 2.822 | 4,158,310 | +0.03(+1.03%) |
Sep 09, 2014 | 2.803 | 2.832 | 2.736 | 2.793 | 6,521,661 | -0.01(-0.34%) |
Sep 08, 2014 | 2.851 | 2.860 | 2.784 | 2.803 | 5,176,804 | -0.07(-2.34%) |
Sep 05, 2014 | 2.889 | 2.918 | 2.860 | 2.870 | 6,751,641 | +0.01(+0.34%) |
Sep 04, 2014 | 2.995 | 3.014 | 2.860 | 2.860 | 6,183,208 | -0.12(-4.18%) |
Sep 03, 2014 | 3.004 | 3.033 | 2.985 | 2.985 | 2,398,347 | -0.01(-0.32%) |
Sep 02, 2014 | 3.091 | 3.110 | 2.995 | 2.995 | 5,324,213 | -0.14(-4.59%) |
Aug 29, 2014 | 3.100 | 3.139 | 3.139 | 3.139 | 3,309,191 | +0.03(+0.93%) |
Aug 28, 2014 | 3.119 | 3.129 | 3.091 | 3.110 | 1,650,440 | +0.02(+0.62%) |
Aug 27, 2014 | 3.110 | 3.129 | 3.081 | 3.091 | 1,231,382 | -0.02(-0.62%) |
Aug 26, 2014 | 3.081 | 3.119 | 3.071 | 3.110 | 2,550,998 | +0.08(+2.53%) |
Aug 25, 2014 | 3.100 | 3.100 | 3.014 | 3.033 | 3,421,282 | -0.06(-1.79%) |
Aug 22, 2014 | 3.127 | 3.127 | 3.079 | 3.088 | 2,501,394 | -0.04(-1.23%) |
Aug 21, 2014 | 3.107 | 3.136 | 3.098 | 3.127 | 3,373,733 | -0.03(-0.91%) |
Aug 20, 2014 | 3.175 | 3.194 | 3.165 | 3.155 | 1,962,587 | -0.02(-0.60%) |
Aug 19, 2014 | 3.175 | 3.213 | 3.165 | 3.175 | 2,877,819 | -0.01(-0.30%) |
Aug 18, 2014 | 3.117 | 3.194 | 3.107 | 3.184 | 3,315,893 | +0.04(+1.22%) |
Aug 15, 2014 | 3.079 | 3.155 | 3.050 | 3.146 | 4,346,712 | +0.03(+0.92%) |
Aug 14, 2014 | 3.136 | 3.184 | 3.088 | 3.117 | 3,097,890 | -0.03(-0.91%) |
Aug 13, 2014 | 3.136 | 3.184 | 3.117 | 3.146 | 3,591,647 | +0.02(+0.61%) |
Aug 12, 2014 | 3.136 | 3.194 | 3.107 | 3.127 | 6,509,194 | +0.00(+0.00%) |
Aug 11, 2014 | 3.069 | 3.136 | 3.069 | 3.127 | 3,975,219 | +0.05(+1.56%) |
Aug 08, 2014 | 3.060 | 3.136 | 3.040 | 3.079 | 4,302,851 | +0.03(+0.94%) |
Aug 07, 2014 | 3.098 | 3.107 | 3.021 | 3.050 | 4,519,261 | -0.06(-1.85%) |
Aug 06, 2014 | 3.040 | 3.127 | 3.021 | 3.107 | 6,254,880 | +0.12(+4.18%) |
Aug 05, 2014 | 2.973 | 3.031 | 2.935 | 2.983 | 4,502,541 | -0.01(-0.32%) |
Aug 04, 2014 | 2.992 | 3.012 | 2.906 | 2.992 | 5,104,308 | +0.03(+0.97%) |
Aug 01, 2014 | 3.069 | 3.095 | 2.944 | 2.964 | 9,966,955 | -0.07(-2.22%) |
Jul 31, 2014 | 3.117 | 3.146 | 3.012 | 3.031 | 7,570,390 | -0.14(-4.53%) |
Jul 30, 2014 | 3.175 | 3.213 | 3.155 | 3.175 | 3,493,883 | -0.02(-0.60%) |
Jul 29, 2014 | 3.165 | 3.232 | 3.135 | 3.194 | 6,478,933 | +0.06(+1.83%) |
Jul 28, 2014 | 3.136 | 3.194 | 3.098 | 3.136 | 5,122,786 | -0.04(-1.21%) |
Jul 25, 2014 | 3.012 | 3.175 | 2.992 | 3.175 | 5,574,592 | +0.16(+5.41%) |
Jul 24, 2014 | 3.069 | 3.088 | 2.992 | 3.012 | 8,324,005 | -0.08(-2.48%) |
Jul 23, 2014 | 3.117 | 3.146 | 3.079 | 3.088 | 4,206,857 | -0.03(-0.92%) |
Jul 22, 2014 | 3.146 | 3.155 | 3.098 | 3.117 | 2,161,336 | -0.03(-0.91%) |
Jul 21, 2014 | 3.203 | 3.213 | 3.079 | 3.146 | 5,437,937 | -0.03(-0.91%) |
Jul 18, 2014 | 3.165 | 3.184 | 3.127 | 3.175 | 3,401,445 | -0.04(-1.19%) |
Jul 17, 2014 | 3.127 | 3.280 | 3.117 | 3.213 | 7,003,534 | +0.08(+2.45%) |
Jul 16, 2014 | 3.069 | 3.194 | 3.069 | 3.136 | 5,900,609 | +0.09(+2.83%) |
Jul 15, 2014 | 3.203 | 3.218 | 3.040 | 3.050 | 8,328,833 | -0.12(-3.93%) |
Jul 14, 2014 | 3.213 | 3.261 | 3.165 | 3.175 | 5,845,769 | -0.13(-4.06%) |
Jul 11, 2014 | 3.223 | 3.318 | 3.165 | 3.309 | 7,599,173 | +0.09(+2.68%) |
Jul 10, 2014 | 3.376 | 3.376 | 3.184 | 3.223 | 8,284,642 | -0.09(-2.61%) |
Jul 09, 2014 | 3.242 | 3.338 | 3.223 | 3.309 | 5,851,566 | +0.11(+3.29%) |
Jul 08, 2014 | 3.213 | 3.251 | 3.127 | 3.203 | 5,987,441 | +0.01(+0.30%) |
Jul 07, 2014 | 3.299 | 3.309 | 3.184 | 3.194 | 6,054,311 | -0.13(-4.03%) |
Jul 03, 2014 | 3.251 | 3.328 | 3.328 | 3.328 | 3,624,973 | +0.03(+0.87%) |
Jul 02, 2014 | 3.280 | 3.328 | 3.271 | 3.299 | 4,802,251 | +0.00(+0.00%) |
Jul 01, 2014 | 3.318 | 3.347 | 3.261 | 3.299 | 7,060,161 | -0.01(-0.29%) |
Jun 30, 2014 | 3.213 | 3.333 | 3.175 | 3.309 | 8,743,552 | +0.07(+2.07%) |
Jun 27, 2014 | 3.261 | 3.280 | 3.203 | 3.242 | 8,751,280 | -0.04(-1.17%) |
Jun 26, 2014 | 3.136 | 3.290 | 3.127 | 3.280 | 10,220,763 | +0.12(+3.64%) |
Jun 25, 2014 | 3.079 | 3.196 | 3.060 | 3.165 | 8,183,615 | +0.08(+2.48%) |
Jun 24, 2014 | 3.213 | 3.242 | 3.079 | 3.088 | 8,625,364 | -0.08(-2.42%) |
Jun 23, 2014 | 3.127 | 3.194 | 3.117 | 3.165 | 6,917,779 | +0.03(+0.92%) |
Jun 20, 2014 | 3.184 | 3.242 | 3.117 | 3.136 | 9,369,184 | -0.08(-2.39%) |
Jun 19, 2014 | 3.060 | 3.213 | 3.040 | 3.213 | 13,731,890 | +0.20(+6.69%) |
Jun 18, 2014 | 2.983 | 3.021 | 2.954 | 3.012 | 5,867,174 | +0.03(+0.96%) |
Jun 17, 2014 | 2.944 | 2.992 | 2.935 | 2.983 | 4,077,117 | +0.01(+0.32%) |
Jun 16, 2014 | 2.992 | 3.012 | 2.925 | 2.973 | 5,085,130 | +0.00(+0.00%) |
Jun 13, 2014 | 2.983 | 2.992 | 2.906 | 2.973 | 5,787,384 | -0.02(-0.64%) |
Jun 12, 2014 | 2.973 | 3.031 | 2.959 | 2.992 | 7,700,594 | +0.03(+0.97%) |
Jun 11, 2014 | 2.896 | 2.964 | 2.887 | 2.964 | 7,574,222 | +0.09(+3.00%) |
Jun 10, 2014 | 2.849 | 2.906 | 2.829 | 2.877 | 7,954,433 | +0.11(+3.81%) |
Jun 06, 2014 | 2.753 | 2.791 | 2.733 | 2.772 | 4,682,423 | +0.02(+0.70%) |
Jun 05, 2014 | 2.695 | 2.772 | 2.685 | 2.753 | 7,304,188 | +0.09(+3.24%) |
Jun 04, 2014 | 2.676 | 2.714 | 2.657 | 2.666 | 4,395,597 | -0.01(-0.36%) |
Jun 03, 2014 | 2.638 | 2.724 | 2.628 | 2.676 | 5,287,762 | +0.04(+1.45%) |