Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.750 | 2.770 | 2.690 | 2.720 | 1,995,965 | -0.01(-0.37%) |
May 28, 2015 | 2.720 | 2.740 | 2.666 | 2.730 | 2,011,268 | +0.02(+0.74%) |
May 27, 2015 | 2.680 | 2.788 | 2.650 | 2.710 | 5,391,769 | +0.13(+5.04%) |
May 26, 2015 | 2.560 | 2.590 | 2.520 | 2.580 | 1,712,601 | +0.00(+0.00%) |
May 22, 2015 | 2.600 | 2.580 | 2.580 | 2.580 | 3,095,600 | -0.04(-1.53%) |
May 21, 2015 | 2.630 | 2.670 | 2.600 | 2.620 | 1,485,985 | +0.00(+0.00%) |
May 20, 2015 | 2.680 | 2.690 | 2.600 | 2.620 | 2,117,712 | -0.06(-2.24%) |
May 19, 2015 | 2.760 | 2.800 | 2.630 | 2.680 | 4,627,111 | +0.10(+3.88%) |
May 18, 2015 | 2.610 | 2.620 | 2.530 | 2.580 | 1,534,702 | -0.03(-1.15%) |
May 15, 2015 | 2.620 | 2.640 | 2.570 | 2.610 | 1,753,249 | -0.02(-0.76%) |
May 14, 2015 | 2.630 | 2.650 | 2.560 | 2.630 | 1,812,172 | +0.01(+0.38%) |
May 13, 2015 | 2.670 | 2.730 | 2.610 | 2.620 | 2,852,719 | -0.01(-0.38%) |
May 12, 2015 | 2.550 | 2.689 | 2.480 | 2.630 | 4,770,078 | +0.08(+3.14%) |
May 11, 2015 | 2.370 | 2.650 | 2.320 | 2.550 | 9,951,845 | +0.12(+4.94%) |
May 08, 2015 | 2.480 | 2.500 | 2.410 | 2.430 | 4,028,763 | -0.03(-1.22%) |
May 07, 2015 | 2.480 | 2.500 | 2.420 | 2.460 | 2,358,546 | +0.00(+0.00%) |
May 06, 2015 | 2.430 | 2.480 | 2.400 | 2.460 | 2,354,902 | +0.04(+1.65%) |
May 05, 2015 | 2.500 | 2.520 | 2.400 | 2.420 | 3,846,913 | -0.08(-3.20%) |
May 04, 2015 | 2.500 | 2.540 | 2.480 | 2.500 | 1,921,987 | +0.01(+0.40%) |
May 01, 2015 | 2.540 | 2.560 | 2.480 | 2.490 | 2,650,564 | -0.05(-1.97%) |
Apr 30, 2015 | 2.560 | 2.570 | 2.510 | 2.540 | 2,125,602 | -0.02(-0.78%) |
Apr 29, 2015 | 2.550 | 2.600 | 2.520 | 2.560 | 2,506,420 | -0.01(-0.39%) |
Apr 28, 2015 | 2.570 | 2.620 | 2.560 | 2.570 | 1,711,514 | -0.02(-0.77%) |
Apr 27, 2015 | 2.670 | 2.680 | 2.570 | 2.590 | 1,732,338 | -0.06(-2.26%) |
Apr 24, 2015 | 2.670 | 2.680 | 2.620 | 2.650 | 1,350,320 | -0.02(-0.75%) |
Apr 23, 2015 | 2.650 | 2.690 | 2.630 | 2.670 | 1,393,705 | +0.02(+0.75%) |
Apr 22, 2015 | 2.670 | 2.675 | 2.620 | 2.650 | 1,330,972 | -0.02(-0.75%) |
Apr 21, 2015 | 2.710 | 2.721 | 2.660 | 2.670 | 1,922,787 | -0.05(-1.84%) |
Apr 20, 2015 | 2.700 | 2.780 | 2.620 | 2.720 | 4,097,322 | +0.05(+1.87%) |
Apr 17, 2015 | 2.750 | 2.770 | 2.650 | 2.670 | 2,999,183 | -0.05(-1.84%) |
Apr 16, 2015 | 2.790 | 2.790 | 2.690 | 2.720 | 2,145,826 | -0.06(-2.16%) |
Apr 15, 2015 | 2.700 | 2.820 | 2.640 | 2.780 | 6,021,389 | +0.11(+4.12%) |
Apr 14, 2015 | 2.600 | 2.780 | 2.580 | 2.670 | 5,614,827 | +0.08(+3.09%) |
Apr 13, 2015 | 2.610 | 2.650 | 2.580 | 2.590 | 1,509,425 | -0.02(-0.77%) |
Apr 10, 2015 | 2.660 | 2.670 | 2.550 | 2.610 | 3,800,094 | -0.01(-0.38%) |
Apr 09, 2015 | 2.560 | 2.680 | 2.530 | 2.620 | 5,982,879 | +0.13(+5.22%) |
Apr 08, 2015 | 2.520 | 2.550 | 2.470 | 2.490 | 2,599,861 | -0.01(-0.60%) |
Apr 07, 2015 | 2.560 | 2.610 | 2.500 | 2.505 | 2,769,947 | -0.02(-0.60%) |
Apr 06, 2015 | 2.530 | 2.551 | 2.490 | 2.520 | 2,259,465 | -0.04(-1.56%) |
Apr 02, 2015 | 2.500 | 2.560 | 2.560 | 2.560 | 2,091,100 | +0.04(+1.59%) |
Apr 01, 2015 | 2.570 | 2.600 | 2.480 | 2.520 | 4,672,990 | -0.07(-2.70%) |
Mar 31, 2015 | 2.650 | 2.660 | 2.550 | 2.590 | 3,007,375 | -0.09(-3.36%) |
Mar 30, 2015 | 2.650 | 2.730 | 2.640 | 2.680 | 6,096,562 | +0.04(+1.52%) |
Mar 27, 2015 | 2.610 | 2.650 | 2.580 | 2.640 | 1,726,464 | +0.02(+0.76%) |
Mar 26, 2015 | 2.600 | 2.650 | 2.560 | 2.620 | 2,290,758 | -0.01(-0.38%) |
Mar 25, 2015 | 2.690 | 2.700 | 2.600 | 2.630 | 1,718,446 | -0.04(-1.50%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.630 | 2.670 | 1,486,938 | +0.02(+0.75%) |
Mar 23, 2015 | 2.660 | 2.720 | 2.570 | 2.650 | 2,543,944 | -0.01(-0.38%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.655 | 2.660 | 2,901,662 | -0.05(-1.85%) |
Mar 19, 2015 | 2.630 | 2.770 | 2.610 | 2.710 | 3,727,511 | +0.12(+4.63%) |
Mar 18, 2015 | 2.570 | 2.600 | 2.530 | 2.590 | 2,574,321 | -0.02(-0.77%) |
Mar 17, 2015 | 2.540 | 2.670 | 2.420 | 2.610 | 9,017,698 | -0.14(-5.09%) |
Mar 16, 2015 | 2.850 | 2.900 | 2.710 | 2.750 | 3,144,815 | -0.11(-3.85%) |
Mar 13, 2015 | 2.750 | 2.860 | 2.720 | 2.860 | 2,200,480 | +0.08(+2.88%) |
Mar 12, 2015 | 2.810 | 2.840 | 2.700 | 2.780 | 2,859,015 | -0.02(-0.71%) |
Mar 11, 2015 | 2.850 | 2.890 | 2.700 | 2.800 | 3,269,296 | -0.06(-2.10%) |
Mar 10, 2015 | 2.850 | 2.900 | 2.800 | 2.860 | 2,321,794 | -0.05(-1.72%) |
Mar 09, 2015 | 2.970 | 3.010 | 2.800 | 2.910 | 4,177,669 | -0.06(-2.02%) |
Mar 06, 2015 | 2.950 | 3.030 | 2.950 | 2.970 | 2,376,512 | +0.01(+0.17%) |
Mar 05, 2015 | 2.920 | 3.030 | 2.910 | 2.965 | 2,677,235 | +0.03(+1.19%) |
Mar 04, 2015 | 3.000 | 3.020 | 2.910 | 2.930 | 4,014,807 | -0.09(-2.98%) |
Mar 03, 2015 | 3.000 | 3.140 | 2.990 | 3.020 | 6,213,623 | -0.11(-3.51%) |
Mar 02, 2015 | 3.060 | 3.140 | 3.030 | 3.130 | 3,372,156 | +0.05(+1.62%) |
Feb 27, 2015 | 3.090 | 3.115 | 3.040 | 3.080 | 2,217,408 | -0.03(-0.96%) |
Feb 26, 2015 | 3.070 | 3.120 | 3.030 | 3.110 | 2,913,214 | -0.01(-0.32%) |
Feb 25, 2015 | 3.160 | 3.210 | 3.030 | 3.120 | 4,488,208 | -0.04(-1.27%) |
Feb 24, 2015 | 3.250 | 3.270 | 3.100 | 3.160 | 6,483,677 | -0.12(-3.66%) |
Feb 23, 2015 | 3.320 | 3.380 | 3.210 | 3.280 | 7,877,979 | +0.04(+1.23%) |
Feb 20, 2015 | 3.150 | 3.280 | 3.130 | 3.240 | 10,002,226 | +0.10(+3.18%) |
Feb 19, 2015 | 3.060 | 3.230 | 3.020 | 3.140 | 5,336,313 | +0.07(+2.28%) |
Feb 18, 2015 | 3.110 | 3.120 | 3.030 | 3.070 | 2,702,352 | -0.07(-2.23%) |
Feb 17, 2015 | 3.130 | 3.187 | 3.080 | 3.140 | 2,727,472 | -0.01(-0.32%) |
Feb 13, 2015 | 3.140 | 3.150 | 3.150 | 3.150 | 3,710,300 | +0.00(+0.00%) |
Feb 12, 2015 | 3.270 | 3.300 | 3.120 | 3.150 | 5,720,333 | -0.11(-3.37%) |
Feb 11, 2015 | 3.200 | 3.360 | 3.190 | 3.260 | 11,671,549 | +0.20(+6.54%) |
Feb 10, 2015 | 2.930 | 3.090 | 2.920 | 3.060 | 5,885,294 | +0.16(+5.34%) |
Feb 09, 2015 | 2.890 | 2.910 | 2.790 | 2.905 | 3,097,002 | -0.01(-0.17%) |
Feb 06, 2015 | 2.880 | 2.970 | 2.820 | 2.910 | 2,590,185 | +0.02(+0.69%) |
Feb 05, 2015 | 2.920 | 2.930 | 2.860 | 2.890 | 2,078,536 | +0.02(+0.70%) |
Feb 04, 2015 | 2.890 | 2.920 | 2.830 | 2.870 | 2,573,096 | -0.01(-0.35%) |
Feb 03, 2015 | 2.810 | 2.930 | 2.790 | 2.880 | 3,514,584 | +0.10(+3.60%) |
Feb 02, 2015 | 2.670 | 2.790 | 2.620 | 2.780 | 4,195,897 | +0.11(+4.12%) |
Jan 30, 2015 | 2.700 | 2.720 | 2.630 | 2.670 | 3,455,945 | -0.08(-2.91%) |
Jan 29, 2015 | 2.900 | 2.920 | 2.700 | 2.750 | 5,120,726 | -0.14(-4.84%) |
Jan 28, 2015 | 3.290 | 3.300 | 2.860 | 2.890 | 12,768,359 | -0.29(-9.12%) |
Jan 27, 2015 | 3.040 | 3.250 | 2.970 | 3.180 | 8,513,161 | +0.11(+3.58%) |
Jan 26, 2015 | 2.860 | 3.100 | 2.830 | 3.070 | 8,128,499 | +0.20(+6.97%) |
Jan 23, 2015 | 2.890 | 2.920 | 2.820 | 2.870 | 2,430,036 | -0.03(-1.03%) |
Jan 22, 2015 | 2.710 | 2.950 | 2.680 | 2.900 | 7,153,868 | +0.22(+8.21%) |
Jan 21, 2015 | 2.590 | 2.690 | 2.570 | 2.680 | 2,814,082 | +0.08(+3.08%) |
Jan 20, 2015 | 2.700 | 2.710 | 2.550 | 2.600 | 2,886,108 | -0.07(-2.62%) |
Jan 16, 2015 | 2.520 | 2.670 | 2.480 | 2.670 | 3,436,402 | +0.12(+4.71%) |
Jan 15, 2015 | 2.770 | 2.780 | 2.520 | 2.550 | 6,443,543 | -0.20(-7.27%) |
Jan 14, 2015 | 2.810 | 2.870 | 2.690 | 2.750 | 5,532,441 | -0.16(-5.50%) |
Jan 13, 2015 | 2.940 | 2.980 | 2.820 | 2.910 | 3,286,214 | -0.03(-1.02%) |
Jan 12, 2015 | 2.990 | 3.040 | 2.900 | 2.940 | 2,506,170 | -0.07(-2.33%) |
Jan 09, 2015 | 3.050 | 3.080 | 2.980 | 3.010 | 2,568,934 | -0.07(-2.27%) |
Jan 08, 2015 | 3.050 | 3.080 | 2.980 | 3.080 | 3,208,462 | +0.03(+0.98%) |
Jan 07, 2015 | 3.060 | 3.090 | 2.960 | 3.050 | 3,004,521 | +0.00(+0.00%) |
Jan 06, 2015 | 3.010 | 3.130 | 2.920 | 3.050 | 5,981,301 | +0.04(+1.33%) |
Jan 05, 2015 | 3.070 | 3.115 | 2.940 | 3.010 | 6,716,140 | +0.03(+1.01%) |
Jan 02, 2015 | 2.970 | 2.980 | 2.850 | 2.980 | 3,965,440 | -0.02(-0.67%) |
Dec 31, 2014 | 3.100 | 3.000 | 3.000 | 3.000 | 4,158,800 | -0.12(-3.85%) |
Dec 30, 2014 | 3.120 | 3.215 | 3.100 | 3.120 | 4,917,209 | -0.01(-0.32%) |
Dec 29, 2014 | 3.080 | 3.220 | 3.071 | 3.130 | 5,828,828 | +0.05(+1.62%) |
Dec 26, 2014 | 3.000 | 3.147 | 3.000 | 3.080 | 4,362,647 | +0.03(+0.98%) |
Dec 24, 2014 | 3.000 | 3.050 | 3.050 | 3.050 | 2,202,500 | -0.01(-0.33%) |
Dec 23, 2014 | 3.040 | 3.060 | 2.930 | 3.060 | 3,448,766 | +0.01(+0.33%) |
Dec 22, 2014 | 3.080 | 3.120 | 2.990 | 3.050 | 3,674,139 | +0.00(+0.00%) |
Dec 19, 2014 | 2.910 | 3.080 | 2.850 | 3.050 | 6,478,913 | +0.13(+4.45%) |
Dec 18, 2014 | 3.090 | 3.125 | 2.860 | 2.920 | 7,096,972 | -0.02(-0.68%) |
Dec 17, 2014 | 2.730 | 2.980 | 2.730 | 2.940 | 6,950,088 | +0.21(+7.69%) |
Dec 16, 2014 | 2.640 | 2.890 | 2.600 | 2.730 | 6,787,826 | -0.04(-1.44%) |
Dec 15, 2014 | 3.000 | 3.030 | 2.730 | 2.770 | 6,797,809 | -0.16(-5.46%) |
Dec 12, 2014 | 3.030 | 3.050 | 2.860 | 2.930 | 7,475,168 | -0.17(-5.48%) |
Dec 11, 2014 | 3.180 | 3.270 | 3.090 | 3.100 | 4,090,764 | -0.09(-2.82%) |
Dec 10, 2014 | 3.290 | 3.350 | 3.130 | 3.190 | 5,189,621 | -0.09(-2.74%) |
Dec 09, 2014 | 3.250 | 3.300 | 3.060 | 3.280 | 8,222,437 | -0.09(-2.67%) |
Dec 08, 2014 | 3.540 | 3.610 | 3.240 | 3.370 | 9,885,239 | -0.23(-6.39%) |
Dec 05, 2014 | 3.740 | 3.785 | 3.550 | 3.600 | 5,914,354 | -0.10(-2.70%) |
Dec 04, 2014 | 3.920 | 4.020 | 3.640 | 3.700 | 16,559,108 | +0.20(+5.71%) |
Dec 03, 2014 | 3.590 | 3.630 | 3.460 | 3.500 | 4,959,353 | -0.10(-2.78%) |
Dec 02, 2014 | 3.520 | 3.690 | 3.450 | 3.600 | 4,172,616 | +0.06(+1.69%) |
Dec 01, 2014 | 3.750 | 3.770 | 3.420 | 3.540 | 8,036,688 | -0.28(-7.33%) |
Nov 28, 2014 | 3.900 | 3.930 | 3.790 | 3.820 | 4,221,129 | -0.14(-3.54%) |
Nov 26, 2014 | 3.990 | 3.960 | 3.960 | 3.960 | 2,178,600 | -0.04(-1.00%) |
Nov 25, 2014 | 3.960 | 4.029 | 3.960 | 4.000 | 2,679,269 | +0.05(+1.27%) |
Nov 24, 2014 | 3.930 | 3.980 | 3.880 | 3.950 | 2,622,027 | +0.02(+0.51%) |
Nov 21, 2014 | 4.000 | 4.040 | 3.900 | 3.930 | 3,062,779 | -0.01(-0.25%) |
Nov 20, 2014 | 3.900 | 3.940 | 3.830 | 3.940 | 3,128,630 | -0.02(-0.51%) |
Nov 19, 2014 | 4.030 | 4.160 | 3.950 | 3.960 | 8,034,781 | -0.08(-1.98%) |
Nov 18, 2014 | 3.820 | 4.080 | 3.770 | 4.040 | 12,450,365 | +0.32(+8.60%) |
Nov 17, 2014 | 3.820 | 3.840 | 3.700 | 3.720 | 6,304,828 | +0.00(+0.00%) |
Nov 14, 2014 | 3.990 | 4.010 | 3.600 | 3.720 | 17,632,634 | -0.34(-8.37%) |
Nov 13, 2014 | 4.240 | 4.320 | 4.010 | 4.060 | 10,392,357 | -0.18(-4.25%) |
Nov 12, 2014 | 4.350 | 4.480 | 4.200 | 4.240 | 24,893,948 | -0.84(-16.54%) |
Nov 11, 2014 | 5.310 | 5.340 | 5.050 | 5.080 | 5,984,344 | -0.20(-3.79%) |
Nov 10, 2014 | 5.350 | 5.460 | 5.220 | 5.280 | 6,126,220 | -0.02(-0.38%) |
Nov 07, 2014 | 5.150 | 5.300 | 5.020 | 5.300 | 6,033,756 | +0.18(+3.52%) |
Nov 06, 2014 | 5.020 | 5.240 | 4.990 | 5.120 | 6,236,618 | +0.16(+3.23%) |
Nov 05, 2014 | 5.460 | 5.460 | 4.940 | 4.960 | 13,456,796 | -0.39(-7.29%) |
Nov 04, 2014 | 5.210 | 5.480 | 5.160 | 5.350 | 18,921,680 | +0.21(+4.09%) |
Nov 03, 2014 | 4.820 | 5.400 | 4.810 | 5.140 | 24,428,816 | +0.43(+9.13%) |
Oct 31, 2014 | 4.560 | 4.750 | 4.520 | 4.710 | 10,974,147 | +0.22(+4.90%) |
Oct 30, 2014 | 4.400 | 4.550 | 4.350 | 4.490 | 6,595,088 | +0.05(+1.13%) |
Oct 29, 2014 | 4.410 | 4.470 | 4.310 | 4.440 | 4,176,345 | +0.02(+0.45%) |
Oct 28, 2014 | 4.270 | 4.475 | 4.270 | 4.420 | 5,348,144 | +0.12(+2.79%) |
Oct 27, 2014 | 4.300 | 4.340 | 4.340 | 4.300 | 2,333,460 | -0.04(-0.92%) |
Oct 24, 2014 | 4.330 | 4.350 | 4.250 | 4.340 | 3,439,404 | +0.04(+0.93%) |
Oct 23, 2014 | 4.310 | 4.380 | 4.260 | 4.300 | 2,705,027 | +0.01(+0.23%) |
Oct 22, 2014 | 4.380 | 4.430 | 4.280 | 4.290 | 3,534,189 | -0.12(-2.72%) |
Oct 21, 2014 | 4.460 | 4.500 | 4.370 | 4.410 | 3,932,163 | -0.04(-0.90%) |
Oct 20, 2014 | 4.330 | 4.520 | 4.320 | 4.450 | 6,848,948 | +0.07(+1.60%) |
Oct 17, 2014 | 4.480 | 4.500 | 4.340 | 4.380 | 4,190,533 | -0.02(-0.45%) |
Oct 16, 2014 | 4.240 | 4.450 | 4.210 | 4.400 | 4,426,666 | +0.03(+0.69%) |
Oct 15, 2014 | 4.250 | 4.420 | 4.160 | 4.370 | 6,449,155 | +0.03(+0.69%) |
Oct 14, 2014 | 4.260 | 4.450 | 4.210 | 4.340 | 7,794,205 | +0.11(+2.60%) |
Oct 13, 2014 | 4.400 | 4.500 | 4.220 | 4.230 | 8,836,463 | -0.21(-4.73%) |
Oct 10, 2014 | 4.420 | 4.650 | 4.350 | 4.440 | 6,056,634 | +0.03(+0.68%) |
Oct 09, 2014 | 4.530 | 4.590 | 4.350 | 4.410 | 4,288,602 | -0.14(-3.08%) |
Oct 08, 2014 | 4.300 | 4.590 | 4.230 | 4.550 | 12,638,110 | +0.25(+5.81%) |
Oct 07, 2014 | 4.320 | 4.420 | 4.250 | 4.300 | 3,510,851 | -0.11(-2.49%) |
Oct 06, 2014 | 4.550 | 4.560 | 4.260 | 4.410 | 6,347,324 | -0.15(-3.29%) |
Oct 03, 2014 | 4.610 | 4.680 | 4.530 | 4.560 | 5,792,965 | -0.01(-0.22%) |
Oct 02, 2014 | 4.400 | 4.600 | 4.380 | 4.570 | 4,967,231 | +0.16(+3.63%) |
Oct 01, 2014 | 4.550 | 4.640 | 4.330 | 4.410 | 8,402,424 | -0.18(-3.92%) |
Sep 30, 2014 | 4.530 | 4.740 | 4.500 | 4.590 | 9,378,549 | +0.12(+2.68%) |
Sep 29, 2014 | 4.250 | 4.600 | 4.200 | 4.470 | 10,283,112 | +0.12(+2.76%) |
Sep 26, 2014 | 4.320 | 4.390 | 4.240 | 4.350 | 4,162,100 | +0.05(+1.16%) |
Sep 25, 2014 | 4.500 | 4.530 | 4.260 | 4.300 | 5,078,007 | -0.16(-3.59%) |
Sep 24, 2014 | 4.640 | 4.650 | 4.350 | 4.460 | 14,369,005 | -0.12(-2.62%) |
Sep 23, 2014 | 4.150 | 4.630 | 4.000 | 4.580 | 23,000,716 | +0.40(+9.57%) |
Sep 22, 2014 | 4.420 | 4.550 | 4.160 | 4.180 | 12,881,563 | -0.25(-5.64%) |
Sep 19, 2014 | 4.310 | 4.540 | 4.260 | 4.430 | 8,947,989 | +0.12(+2.78%) |
Sep 18, 2014 | 4.600 | 4.620 | 4.260 | 4.310 | 12,080,862 | -0.31(-6.71%) |
Sep 17, 2014 | 4.700 | 4.750 | 4.560 | 4.620 | 5,538,788 | -0.05(-1.07%) |
Sep 16, 2014 | 4.720 | 4.750 | 4.580 | 4.670 | 6,505,402 | -0.11(-2.30%) |
Sep 15, 2014 | 5.050 | 5.070 | 4.750 | 4.780 | 11,140,174 | -0.32(-6.27%) |
Sep 12, 2014 | 5.120 | 5.166 | 5.060 | 5.100 | 5,380,590 | -0.04(-0.78%) |
Sep 11, 2014 | 5.030 | 5.235 | 5.030 | 5.140 | 5,526,563 | +0.08(+1.58%) |
Sep 10, 2014 | 5.250 | 5.270 | 5.050 | 5.060 | 9,137,740 | -0.21(-3.98%) |
Sep 09, 2014 | 5.380 | 5.390 | 5.210 | 5.270 | 6,815,218 | -0.20(-3.66%) |
Sep 08, 2014 | 5.360 | 5.580 | 5.350 | 5.470 | 6,919,801 | +0.04(+0.74%) |
Sep 05, 2014 | 5.250 | 5.450 | 5.170 | 5.430 | 6,112,721 | +0.18(+3.43%) |
Sep 04, 2014 | 5.280 | 5.320 | 5.220 | 5.250 | 5,725,211 | +0.01(+0.19%) |
Sep 03, 2014 | 5.360 | 5.450 | 5.220 | 5.240 | 8,202,621 | -0.18(-3.32%) |
Sep 02, 2014 | 5.580 | 5.610 | 5.320 | 5.420 | 9,108,701 | -0.16(-2.87%) |
Aug 29, 2014 | 5.560 | 5.580 | 5.580 | 5.580 | 4,933,800 | +0.03(+0.54%) |
Aug 28, 2014 | 5.730 | 5.740 | 5.470 | 5.550 | 12,196,249 | -0.21(-3.65%) |
Aug 27, 2014 | 5.750 | 5.840 | 5.730 | 5.760 | 5,795,174 | +0.01(+0.17%) |
Aug 26, 2014 | 6.000 | 6.019 | 5.730 | 5.750 | 15,804,231 | -0.26(-4.33%) |
Aug 25, 2014 | 5.940 | 6.120 | 5.910 | 6.010 | 11,914,233 | +0.12(+2.04%) |
Aug 22, 2014 | 5.770 | 5.900 | 5.710 | 5.890 | 7,504,830 | +0.08(+1.38%) |
Aug 21, 2014 | 5.850 | 5.860 | 5.750 | 5.810 | 5,875,320 | -0.06(-0.94%) |
Aug 20, 2014 | 5.740 | 5.870 | 5.710 | 5.865 | 6,672,798 | +0.00(+0.09%) |
Aug 19, 2014 | 5.970 | 6.000 | 5.750 | 5.860 | 10,546,271 | -0.08(-1.35%) |
Aug 18, 2014 | 5.990 | 6.020 | 5.890 | 5.940 | 8,246,026 | +0.02(+0.34%) |
Aug 15, 2014 | 6.120 | 6.130 | 5.880 | 5.920 | 14,751,558 | -0.18(-3.03%) |
Aug 14, 2014 | 6.370 | 6.470 | 5.670 | 6.105 | 56,045,224 | +0.25(+4.20%) |
Aug 13, 2014 | 5.750 | 5.950 | 5.630 | 5.859 | 14,161,365 | +0.21(+3.70%) |
Aug 12, 2014 | 5.850 | 5.860 | 5.590 | 5.650 | 8,444,863 | -0.17(-2.92%) |
Aug 11, 2014 | 5.780 | 5.850 | 5.700 | 5.820 | 8,958,633 | +0.17(+3.01%) |
Aug 08, 2014 | 5.580 | 5.760 | 5.550 | 5.650 | 10,176,787 | +0.10(+1.80%) |
Aug 07, 2014 | 5.330 | 5.580 | 5.330 | 5.550 | 9,644,106 | +0.23(+4.32%) |
Aug 06, 2014 | 5.260 | 5.360 | 5.200 | 5.320 | 4,698,250 | +0.05(+0.95%) |
Aug 05, 2014 | 5.330 | 5.380 | 5.200 | 5.270 | 6,426,059 | -0.14(-2.59%) |
Aug 04, 2014 | 5.430 | 5.470 | 5.295 | 5.410 | 6,677,739 | +0.03(+0.56%) |
Aug 01, 2014 | 5.400 | 5.490 | 5.130 | 5.380 | 11,102,877 | -0.04(-0.74%) |
Jul 31, 2014 | 5.580 | 5.670 | 5.400 | 5.420 | 11,240,632 | -0.28(-4.91%) |
Jul 30, 2014 | 5.830 | 5.860 | 5.600 | 5.700 | 10,632,465 | -0.07(-1.21%) |
Jul 29, 2014 | 6.000 | 6.080 | 5.710 | 5.770 | 29,348,756 | +0.25(+4.53%) |
Jul 28, 2014 | 5.460 | 5.690 | 5.400 | 5.520 | 14,444,682 | +0.10(+1.85%) |
Jul 25, 2014 | 5.400 | 5.460 | 5.260 | 5.420 | 10,326,457 | +0.03(+0.56%) |
Jul 24, 2014 | 5.670 | 5.710 | 5.300 | 5.390 | 13,655,007 | -0.24(-4.26%) |
Jul 23, 2014 | 5.670 | 5.890 | 5.380 | 5.630 | 35,213,392 | +0.16(+2.93%) |
Jul 22, 2014 | 5.930 | 6.330 | 5.400 | 5.470 | 79,620,856 | -0.22(-3.87%) |
Jul 21, 2014 | 5.180 | 5.750 | 5.060 | 5.690 | 57,229,544 | +0.66(+13.12%) |
Jul 18, 2014 | 4.560 | 5.050 | 4.560 | 5.030 | 17,483,536 | +0.45(+9.83%) |
Jul 17, 2014 | 4.650 | 4.770 | 4.520 | 4.580 | 9,142,632 | -0.19(-3.98%) |
Jul 16, 2014 | 5.040 | 5.120 | 4.730 | 4.770 | 22,310,176 | -0.08(-1.65%) |
Jul 15, 2014 | 4.650 | 4.990 | 4.580 | 4.850 | 43,376,304 | +0.67(+16.03%) |
Jul 14, 2014 | 4.260 | 4.340 | 4.165 | 4.180 | 4,312,749 | -0.05(-1.18%) |
Jul 11, 2014 | 4.240 | 4.350 | 4.200 | 4.230 | 3,639,798 | -0.02(-0.47%) |
Jul 10, 2014 | 4.200 | 4.325 | 4.140 | 4.250 | 4,855,164 | -0.08(-1.85%) |
Jul 09, 2014 | 4.300 | 4.380 | 4.250 | 4.330 | 2,972,832 | +0.00(+0.00%) |
Jul 08, 2014 | 4.470 | 4.500 | 4.250 | 4.330 | 7,836,993 | -0.15(-3.35%) |
Jul 07, 2014 | 4.520 | 4.590 | 4.450 | 4.480 | 5,156,475 | -0.04(-0.88%) |
Jul 03, 2014 | 4.570 | 4.520 | 4.520 | 4.520 | 3,404,200 | -0.03(-0.66%) |
Jul 02, 2014 | 4.710 | 4.770 | 4.530 | 4.550 | 7,583,709 | -0.17(-3.60%) |
Jul 01, 2014 | 4.700 | 4.850 | 4.620 | 4.720 | 14,092,408 | +0.04(+0.85%) |
Jun 30, 2014 | 4.730 | 4.820 | 4.620 | 4.680 | 7,356,926 | -0.05(-1.06%) |
Jun 27, 2014 | 4.680 | 4.830 | 4.630 | 4.730 | 34,472,172 | -0.01(-0.21%) |
Jun 26, 2014 | 4.510 | 4.870 | 4.440 | 4.740 | 21,350,496 | +0.21(+4.64%) |
Jun 25, 2014 | 4.420 | 4.620 | 4.370 | 4.530 | 9,066,502 | +0.08(+1.91%) |
Jun 24, 2014 | 4.820 | 4.830 | 4.370 | 4.445 | 15,093,752 | -0.35(-7.40%) |
Jun 23, 2014 | 4.880 | 4.940 | 4.720 | 4.800 | 9,878,380 | +0.00(+0.00%) |
Jun 20, 2014 | 4.720 | 4.970 | 4.660 | 4.800 | 14,696,013 | +0.10(+2.13%) |
Jun 19, 2014 | 5.180 | 5.250 | 4.680 | 4.700 | 37,452,352 | -0.35(-6.93%) |
Jun 18, 2014 | 4.320 | 5.120 | 4.320 | 5.050 | 57,103,532 | +0.76(+17.72%) |
Jun 17, 2014 | 4.110 | 4.320 | 4.060 | 4.290 | 11,485,549 | +0.19(+4.63%) |
Jun 16, 2014 | 4.130 | 4.150 | 4.050 | 4.100 | 5,520,343 | -0.05(-1.20%) |
Jun 13, 2014 | 4.120 | 4.150 | 4.050 | 4.150 | 5,117,364 | +0.04(+0.97%) |
Jun 12, 2014 | 4.100 | 4.250 | 4.030 | 4.110 | 9,072,631 | +0.03(+0.74%) |
Jun 11, 2014 | 4.170 | 4.190 | 4.050 | 4.080 | 7,553,515 | -0.11(-2.63%) |
Jun 10, 2014 | 4.260 | 4.320 | 4.140 | 4.190 | 6,258,081 | -0.20(-4.56%) |
Jun 06, 2014 | 4.450 | 4.475 | 4.320 | 4.390 | 5,575,239 | -0.05(-1.13%) |
Jun 05, 2014 | 4.380 | 4.530 | 4.350 | 4.440 | 9,943,704 | +0.09(+2.07%) |
Jun 04, 2014 | 4.250 | 4.430 | 4.170 | 4.350 | 9,011,012 | -0.06(-1.36%) |
Jun 03, 2014 | 4.370 | 4.580 | 4.290 | 4.410 | 11,791,806 | +0.03(+0.68%) |