Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.036 | 2.063 | 1.962 | 2.006 | 6,895,139 | -0.05(-2.28%) |
Apr 29, 2015 | 2.068 | 2.073 | 1.989 | 2.053 | 7,597,091 | -0.04(-1.68%) |
Apr 28, 2015 | 2.069 | 2.100 | 1.999 | 2.088 | 5,079,660 | +0.00(+0.13%) |
Apr 27, 2015 | 2.069 | 2.146 | 2.062 | 2.086 | 9,076,484 | +0.02(+1.04%) |
Apr 24, 2015 | 2.161 | 2.165 | 2.025 | 2.064 | 19,737,562 | -0.11(-4.89%) |
Apr 23, 2015 | 2.152 | 2.197 | 2.111 | 2.170 | 12,340,536 | -0.11(-4.69%) |
Apr 22, 2015 | 2.214 | 2.281 | 2.176 | 2.277 | 10,513,353 | +0.09(+4.14%) |
Apr 21, 2015 | 2.211 | 2.230 | 2.161 | 2.187 | 6,562,174 | +0.05(+2.19%) |
Apr 20, 2015 | 2.122 | 2.165 | 2.115 | 2.140 | 4,783,236 | +0.05(+2.44%) |
Apr 17, 2015 | 2.134 | 2.134 | 2.056 | 2.089 | 9,869,334 | -0.09(-4.29%) |
Apr 16, 2015 | 2.153 | 2.195 | 2.140 | 2.182 | 4,010,867 | -0.03(-1.26%) |
Apr 15, 2015 | 2.156 | 2.229 | 2.125 | 2.210 | 9,720,699 | +0.11(+5.05%) |
Apr 14, 2015 | 2.185 | 2.185 | 2.081 | 2.104 | 8,679,929 | -0.06(-2.92%) |
Apr 13, 2015 | 2.210 | 2.245 | 2.162 | 2.167 | 8,407,562 | -0.04(-1.94%) |
Apr 10, 2015 | 2.198 | 2.210 | 2.175 | 2.210 | 4,600,401 | +0.02(+1.12%) |
Apr 09, 2015 | 2.068 | 2.191 | 2.068 | 2.185 | 7,974,010 | +0.08(+3.88%) |
Apr 08, 2015 | 2.055 | 2.122 | 2.049 | 2.104 | 4,275,367 | +0.04(+1.80%) |
Apr 07, 2015 | 2.077 | 2.119 | 2.053 | 2.067 | 6,271,146 | +0.01(+0.25%) |
Apr 06, 2015 | 1.971 | 2.076 | 1.946 | 2.061 | 9,224,209 | +0.03(+1.43%) |
Apr 02, 2015 | 2.058 | 2.032 | 2.032 | 2.032 | 46,320,004 | -0.02(-1.00%) |
Apr 01, 2015 | 2.073 | 2.079 | 1.999 | 2.053 | 13,400,876 | -0.04(-1.88%) |
Mar 31, 2015 | 2.129 | 2.144 | 2.081 | 2.092 | 7,524,725 | -0.08(-3.52%) |
Mar 30, 2015 | 2.122 | 2.180 | 2.088 | 2.169 | 18,168,378 | +0.09(+4.17%) |
Mar 27, 2015 | 1.913 | 2.107 | 1.908 | 2.082 | 17,735,542 | +0.16(+8.21%) |
Mar 26, 2015 | 1.899 | 1.961 | 1.793 | 1.924 | 26,081,400 | -0.08(-4.12%) |
Mar 25, 2015 | 2.334 | 2.334 | 1.999 | 2.007 | 22,812,602 | -0.32(-13.70%) |
Mar 24, 2015 | 2.375 | 2.404 | 2.323 | 2.325 | 7,102,617 | -0.06(-2.56%) |
Mar 23, 2015 | 2.455 | 2.462 | 2.386 | 2.386 | 6,847,675 | -0.07(-2.80%) |
Mar 20, 2015 | 2.406 | 2.474 | 2.391 | 2.455 | 7,169,847 | +0.10(+4.39%) |
Mar 19, 2015 | 2.335 | 2.369 | 2.316 | 2.352 | 5,097,151 | +0.02(+0.73%) |
Mar 18, 2015 | 2.285 | 2.369 | 2.195 | 2.335 | 8,828,694 | +0.05(+2.19%) |
Mar 17, 2015 | 2.290 | 2.297 | 2.242 | 2.285 | 6,661,459 | -0.05(-2.13%) |
Mar 16, 2015 | 2.252 | 2.338 | 2.252 | 2.334 | 6,852,096 | +0.10(+4.40%) |
Mar 13, 2015 | 2.205 | 2.246 | 2.161 | 2.236 | 6,482,459 | +0.05(+2.06%) |
Mar 12, 2015 | 2.128 | 2.191 | 2.118 | 2.191 | 5,647,867 | -0.00(-0.13%) |
Mar 11, 2015 | 2.203 | 2.259 | 2.190 | 2.193 | 6,300,925 | +0.02(+0.84%) |
Mar 10, 2015 | 2.254 | 2.272 | 2.167 | 2.175 | 11,864,072 | -0.13(-5.64%) |
Mar 09, 2015 | 2.279 | 2.320 | 2.273 | 2.305 | 4,141,492 | +0.02(+0.87%) |
Mar 06, 2015 | 2.327 | 2.346 | 2.263 | 2.285 | 6,936,362 | -0.07(-3.02%) |
Mar 05, 2015 | 2.389 | 2.397 | 2.326 | 2.356 | 5,601,898 | +0.00(+0.09%) |
Mar 04, 2015 | 2.339 | 2.357 | 2.269 | 2.354 | 8,350,279 | -0.00(-0.16%) |
Mar 03, 2015 | 2.479 | 2.479 | 2.362 | 2.358 | 12,377,597 | -0.14(-5.78%) |
Mar 02, 2015 | 2.361 | 2.504 | 2.361 | 2.502 | 11,492,159 | +0.19(+8.31%) |
Feb 27, 2015 | 2.332 | 2.348 | 2.289 | 2.311 | 4,589,087 | -0.02(-0.72%) |
Feb 26, 2015 | 2.312 | 2.349 | 2.292 | 2.327 | 6,599,560 | +0.05(+2.03%) |
Feb 25, 2015 | 2.319 | 2.324 | 2.263 | 2.281 | 6,247,609 | -0.04(-1.68%) |
Feb 24, 2015 | 2.222 | 2.323 | 2.186 | 2.320 | 9,078,239 | +0.09(+4.05%) |
Feb 23, 2015 | 2.273 | 2.275 | 2.206 | 2.230 | 5,421,924 | -0.05(-1.99%) |
Feb 20, 2015 | 2.218 | 2.277 | 2.198 | 2.275 | 6,719,261 | +0.04(+1.78%) |
Feb 19, 2015 | 2.200 | 2.254 | 2.193 | 2.235 | 5,554,629 | +0.02(+0.92%) |
Feb 18, 2015 | 2.230 | 2.235 | 2.190 | 2.215 | 6,122,186 | -0.02(-0.98%) |
Feb 17, 2015 | 2.215 | 2.242 | 2.190 | 2.237 | 6,344,553 | +0.02(+1.00%) |
Feb 13, 2015 | 2.205 | 2.215 | 2.215 | 2.215 | 38,907,764 | +0.05(+2.13%) |
Feb 12, 2015 | 2.107 | 2.169 | 2.091 | 2.168 | 9,561,075 | +0.10(+4.82%) |
Feb 11, 2015 | 2.045 | 2.092 | 1.988 | 2.069 | 10,001,324 | +0.02(+1.01%) |
Feb 10, 2015 | 1.928 | 2.049 | 1.915 | 2.048 | 11,315,956 | +0.19(+10.13%) |
Feb 09, 2015 | 1.890 | 1.914 | 1.846 | 1.860 | 6,868,416 | -0.06(-3.27%) |
Feb 06, 2015 | 1.964 | 2.010 | 1.906 | 1.923 | 12,157,050 | -0.03(-1.51%) |
Feb 05, 2015 | 1.909 | 1.954 | 1.894 | 1.952 | 6,854,502 | +0.05(+2.74%) |
Feb 04, 2015 | 1.864 | 1.939 | 1.849 | 1.900 | 9,695,146 | +0.02(+1.20%) |
Feb 03, 2015 | 1.808 | 1.881 | 1.795 | 1.878 | 11,691,770 | +0.10(+5.40%) |
Feb 02, 2015 | 1.783 | 1.793 | 1.667 | 1.781 | 15,777,410 | +0.02(+0.91%) |
Jan 30, 2015 | 1.831 | 1.865 | 1.761 | 1.765 | 11,088,127 | -0.12(-6.15%) |
Jan 29, 2015 | 1.847 | 1.902 | 1.776 | 1.881 | 16,743,602 | +0.01(+0.29%) |
Jan 28, 2015 | 1.969 | 2.028 | 1.873 | 1.876 | 14,268,304 | -0.03(-1.49%) |
Jan 27, 2015 | 1.938 | 1.961 | 1.864 | 1.904 | 16,784,434 | -0.12(-5.75%) |
Jan 26, 2015 | 1.997 | 2.023 | 1.941 | 2.020 | 7,125,569 | +0.02(+1.05%) |
Jan 23, 2015 | 1.994 | 2.030 | 1.965 | 1.999 | 10,395,993 | -0.02(-0.88%) |
Jan 22, 2015 | 1.986 | 2.022 | 1.863 | 2.017 | 13,354,517 | +0.04(+1.88%) |
Jan 21, 2015 | 1.901 | 2.004 | 1.879 | 1.980 | 10,447,944 | +0.06(+3.28%) |
Jan 20, 2015 | 1.873 | 1.937 | 1.843 | 1.917 | 10,227,982 | +0.06(+3.16%) |
Jan 16, 2015 | 1.780 | 1.865 | 1.756 | 1.858 | 9,338,058 | +0.06(+3.42%) |
Jan 15, 2015 | 1.877 | 1.915 | 1.792 | 1.797 | 7,306,714 | -0.04(-2.44%) |
Jan 14, 2015 | 1.811 | 1.897 | 1.784 | 1.842 | 10,105,355 | -0.03(-1.60%) |
Jan 13, 2015 | 1.972 | 2.043 | 1.842 | 1.872 | 13,763,426 | -0.06(-2.98%) |
Jan 12, 2015 | 2.024 | 2.024 | 1.897 | 1.929 | 11,879,806 | -0.12(-6.01%) |
Jan 09, 2015 | 2.072 | 2.079 | 1.973 | 2.052 | 11,998,857 | +0.01(+0.25%) |
Jan 08, 2015 | 1.953 | 2.087 | 1.938 | 2.047 | 15,043,273 | +0.17(+9.00%) |
Jan 07, 2015 | 1.855 | 1.904 | 1.824 | 1.878 | 9,293,910 | +0.06(+3.03%) |
Jan 06, 2015 | 1.954 | 1.961 | 1.806 | 1.823 | 14,493,076 | -0.13(-6.81%) |
Jan 05, 2015 | 2.017 | 2.053 | 1.952 | 1.956 | 13,705,818 | -0.12(-5.66%) |
Jan 02, 2015 | 2.111 | 2.143 | 2.014 | 2.074 | 17,317,010 | +0.00(+0.01%) |
Dec 31, 2014 | 2.121 | 2.074 | 2.074 | 2.074 | 36,437,016 | -0.04(-1.95%) |
Dec 30, 2014 | 2.108 | 2.141 | 2.108 | 2.115 | 5,727,321 | -0.04(-1.72%) |
Dec 29, 2014 | 2.159 | 2.166 | 2.125 | 2.152 | 6,470,171 | -0.02(-0.89%) |
Dec 26, 2014 | 2.186 | 2.194 | 2.160 | 2.171 | 3,329,201 | +0.01(+0.39%) |
Dec 24, 2014 | 2.163 | 2.163 | 2.163 | 2.163 | 13,133,971 | +0.01(+0.35%) |
Dec 23, 2014 | 2.215 | 2.219 | 2.149 | 2.155 | 17,749,196 | -0.01(-0.56%) |
Dec 22, 2014 | 2.105 | 2.174 | 2.096 | 2.167 | 11,909,841 | +0.09(+4.44%) |
Dec 19, 2014 | 2.113 | 2.119 | 2.043 | 2.075 | 16,709,449 | -0.02(-0.78%) |
Dec 18, 2014 | 2.076 | 2.092 | 2.032 | 2.092 | 23,031,614 | +0.11(+5.52%) |
Dec 17, 2014 | 1.867 | 1.991 | 1.821 | 1.982 | 16,787,736 | +0.12(+6.45%) |
Dec 16, 2014 | 1.871 | 1.979 | 1.848 | 1.862 | 18,216,662 | -0.03(-1.70%) |
Dec 15, 2014 | 1.985 | 2.034 | 1.876 | 1.894 | 18,377,396 | -0.06(-2.84%) |
Dec 12, 2014 | 1.999 | 2.038 | 1.944 | 1.950 | 11,293,301 | -0.10(-4.95%) |
Dec 11, 2014 | 2.057 | 2.127 | 2.037 | 2.051 | 9,903,974 | +0.03(+1.42%) |
Dec 10, 2014 | 2.144 | 2.153 | 2.011 | 2.023 | 12,827,498 | -0.12(-5.60%) |
Dec 09, 2014 | 2.041 | 2.161 | 2.036 | 2.143 | 13,702,111 | -0.01(-0.27%) |
Dec 08, 2014 | 2.241 | 2.256 | 2.106 | 2.148 | 16,416,329 | -0.10(-4.31%) |
Dec 05, 2014 | 2.194 | 2.245 | 2.182 | 2.245 | 7,416,813 | +0.07(+3.07%) |
Dec 04, 2014 | 2.198 | 2.218 | 2.138 | 2.178 | 12,606,943 | +0.01(+0.43%) |
Dec 03, 2014 | 2.061 | 2.177 | 2.061 | 2.169 | 10,938,346 | +0.13(+6.21%) |
Dec 02, 2014 | 2.021 | 2.042 | 1.963 | 2.042 | 9,673,210 | +0.04(+1.90%) |
Dec 01, 2014 | 2.060 | 2.087 | 1.977 | 2.004 | 14,066,820 | -0.07(-3.49%) |
Nov 28, 2014 | 2.082 | 2.101 | 2.042 | 2.076 | 6,684,859 | +0.01(+0.57%) |
Nov 26, 2014 | 1.949 | 2.064 | 2.064 | 2.064 | 43,746,880 | +0.13(+6.45%) |
Nov 25, 2014 | 1.953 | 1.961 | 1.928 | 1.939 | 6,659,305 | -0.00(-0.04%) |
Nov 24, 2014 | 1.895 | 1.944 | 1.884 | 1.940 | 9,809,367 | +0.06(+3.09%) |
Nov 21, 2014 | 1.888 | 1.901 | 1.844 | 1.882 | 13,984,437 | +0.05(+3.01%) |
Nov 20, 2014 | 1.738 | 1.830 | 1.729 | 1.827 | 8,999,191 | +0.05(+2.79%) |
Nov 19, 2014 | 1.817 | 1.822 | 1.751 | 1.778 | 8,908,810 | -0.03(-1.93%) |
Nov 18, 2014 | 1.721 | 1.827 | 1.721 | 1.812 | 11,739,028 | +0.10(+5.78%) |
Nov 17, 2014 | 1.715 | 1.726 | 1.670 | 1.713 | 11,179,773 | -0.02(-1.29%) |
Nov 14, 2014 | 1.679 | 1.740 | 1.656 | 1.736 | 10,752,382 | +0.04(+2.46%) |
Nov 13, 2014 | 1.704 | 1.745 | 1.676 | 1.694 | 8,362,559 | +0.00(+0.17%) |
Nov 12, 2014 | 1.672 | 1.698 | 1.664 | 1.691 | 4,087,290 | -0.00(-0.18%) |
Nov 11, 2014 | 1.722 | 1.722 | 1.681 | 1.694 | 4,926,791 | -0.01(-0.87%) |
Nov 10, 2014 | 1.687 | 1.717 | 1.663 | 1.709 | 4,072,075 | +0.04(+2.26%) |
Nov 07, 2014 | 1.722 | 1.733 | 1.630 | 1.671 | 17,351,282 | -0.05(-2.94%) |
Nov 06, 2014 | 1.740 | 1.750 | 1.686 | 1.722 | 12,411,292 | -0.05(-2.55%) |
Nov 05, 2014 | 1.753 | 1.771 | 1.706 | 1.767 | 14,292,707 | +0.05(+2.95%) |
Nov 04, 2014 | 1.715 | 1.744 | 1.673 | 1.716 | 8,719,596 | -0.01(-0.84%) |
Nov 03, 2014 | 1.728 | 1.757 | 1.699 | 1.731 | 13,437,601 | +0.03(+1.86%) |
Oct 31, 2014 | 1.642 | 1.720 | 1.642 | 1.699 | 33,111,602 | +0.18(+11.63%) |
Oct 30, 2014 | 1.563 | 1.563 | 1.459 | 1.522 | 19,287,900 | -0.05(-3.38%) |
Oct 29, 2014 | 1.559 | 1.585 | 1.522 | 1.576 | 26,564,656 | +0.01(+0.60%) |
Oct 28, 2014 | 1.519 | 1.568 | 1.509 | 1.566 | 19,658,916 | +0.07(+4.36%) |
Oct 27, 2014 | 1.461 | 1.510 | 1.486 | 1.501 | 26,722,400 | +0.02(+1.02%) |
Oct 24, 2014 | 1.438 | 1.492 | 1.438 | 1.486 | 16,906,596 | +0.05(+3.23%) |
Oct 23, 2014 | 1.428 | 1.462 | 1.423 | 1.439 | 19,314,950 | +0.06(+4.33%) |
Oct 22, 2014 | 1.467 | 1.483 | 1.377 | 1.380 | 35,261,236 | -0.06(-4.16%) |
Oct 21, 2014 | 1.347 | 1.444 | 1.331 | 1.439 | 24,446,496 | +0.14(+10.88%) |
Oct 20, 2014 | 1.233 | 1.301 | 1.215 | 1.298 | 17,743,756 | +0.06(+4.73%) |
Oct 17, 2014 | 1.280 | 1.300 | 1.233 | 1.240 | 47,609,064 | +0.03(+2.44%) |
Oct 16, 2014 | 1.110 | 1.238 | 1.100 | 1.210 | 34,420,240 | +0.05(+4.34%) |
Oct 15, 2014 | 1.083 | 1.184 | 1.056 | 1.160 | 44,569,476 | +0.02(+1.32%) |
Oct 14, 2014 | 1.141 | 1.204 | 1.114 | 1.145 | 32,634,210 | +0.06(+5.65%) |
Oct 13, 2014 | 1.163 | 1.202 | 1.083 | 1.083 | 20,419,026 | -0.07(-6.47%) |
Oct 10, 2014 | 1.342 | 1.342 | 1.129 | 1.158 | 62,839,260 | -0.30(-20.72%) |
Oct 09, 2014 | 1.584 | 1.584 | 1.457 | 1.461 | 12,379,951 | -0.13(-8.01%) |
Oct 08, 2014 | 1.495 | 1.596 | 1.450 | 1.588 | 12,913,523 | +0.10(+6.59%) |
Oct 07, 2014 | 1.563 | 1.573 | 1.490 | 1.490 | 7,541,135 | -0.09(-5.62%) |
Oct 06, 2014 | 1.637 | 1.638 | 1.548 | 1.579 | 7,674,820 | -0.04(-2.41%) |
Oct 03, 2014 | 1.642 | 1.653 | 1.596 | 1.618 | 11,341,418 | +0.02(+1.52%) |
Oct 02, 2014 | 1.613 | 1.613 | 1.506 | 1.594 | 19,007,396 | -0.03(-1.66%) |
Oct 01, 2014 | 1.740 | 1.740 | 1.608 | 1.621 | 14,111,685 | -0.13(-7.29%) |
Sep 30, 2014 | 1.796 | 1.798 | 1.730 | 1.748 | 5,946,923 | -0.04(-2.50%) |
Sep 29, 2014 | 1.730 | 1.810 | 1.722 | 1.793 | 4,533,342 | +0.01(+0.42%) |
Sep 26, 2014 | 1.751 | 1.801 | 1.750 | 1.785 | 5,767,527 | +0.06(+3.48%) |
Sep 25, 2014 | 1.820 | 1.820 | 1.708 | 1.725 | 9,641,545 | -0.10(-5.41%) |
Sep 24, 2014 | 1.774 | 1.827 | 1.769 | 1.824 | 4,877,504 | +0.06(+3.59%) |
Sep 23, 2014 | 1.747 | 1.803 | 1.734 | 1.761 | 5,980,864 | -0.01(-0.78%) |
Sep 22, 2014 | 1.826 | 1.833 | 1.765 | 1.775 | 9,006,864 | -0.07(-3.66%) |
Sep 19, 2014 | 1.926 | 1.931 | 1.832 | 1.842 | 7,256,533 | -0.07(-3.57%) |
Sep 18, 2014 | 1.858 | 1.910 | 1.839 | 1.910 | 7,343,143 | +0.08(+4.30%) |
Sep 17, 2014 | 1.796 | 1.861 | 1.796 | 1.832 | 8,838,651 | +0.04(+2.36%) |
Sep 16, 2014 | 1.695 | 1.797 | 1.690 | 1.789 | 6,688,370 | +0.09(+5.19%) |
Sep 15, 2014 | 1.773 | 1.779 | 1.699 | 1.701 | 8,266,001 | -0.06(-3.65%) |
Sep 12, 2014 | 1.823 | 1.823 | 1.753 | 1.766 | 6,038,344 | -0.07(-3.87%) |
Sep 11, 2014 | 1.806 | 1.838 | 1.780 | 1.837 | 4,480,869 | +0.01(+0.76%) |
Sep 10, 2014 | 1.824 | 1.834 | 1.787 | 1.823 | 8,218,795 | -0.00(-0.10%) |
Sep 09, 2014 | 1.874 | 1.880 | 1.817 | 1.825 | 4,636,467 | -0.05(-2.65%) |
Sep 08, 2014 | 1.863 | 1.905 | 1.855 | 1.874 | 6,313,647 | +0.01(+0.62%) |
Sep 05, 2014 | 1.815 | 1.863 | 1.813 | 1.863 | 9,205,636 | +0.05(+2.51%) |
Sep 04, 2014 | 1.813 | 1.857 | 1.804 | 1.817 | 7,355,952 | +0.01(+0.77%) |
Sep 03, 2014 | 1.820 | 1.825 | 1.789 | 1.803 | 4,230,014 | +0.02(+0.88%) |
Sep 02, 2014 | 1.824 | 1.824 | 1.764 | 1.788 | 4,505,902 | -0.02(-1.35%) |
Aug 29, 2014 | 1.802 | 1.812 | 1.812 | 1.812 | 22,601,688 | +0.02(+1.11%) |
Aug 28, 2014 | 1.738 | 1.792 | 1.720 | 1.792 | 3,359,432 | +0.04(+2.14%) |
Aug 27, 2014 | 1.744 | 1.760 | 1.721 | 1.755 | 4,048,797 | +0.01(+0.55%) |
Aug 26, 2014 | 1.740 | 1.764 | 1.740 | 1.745 | 3,742,413 | +0.00(+0.09%) |
Aug 25, 2014 | 1.800 | 1.800 | 1.735 | 1.744 | 7,389,763 | -0.02(-1.21%) |
Aug 22, 2014 | 1.768 | 1.785 | 1.742 | 1.765 | 6,878,885 | +0.00(+0.22%) |
Aug 21, 2014 | 1.744 | 1.763 | 1.728 | 1.761 | 4,740,307 | +0.02(+1.33%) |
Aug 20, 2014 | 1.696 | 1.747 | 1.690 | 1.738 | 5,286,753 | +0.04(+2.46%) |
Aug 19, 2014 | 1.666 | 1.705 | 1.666 | 1.696 | 4,927,961 | +0.04(+2.14%) |
Aug 18, 2014 | 1.660 | 1.661 | 1.628 | 1.661 | 6,561,447 | +0.02(+1.32%) |
Aug 15, 2014 | 1.624 | 1.659 | 1.590 | 1.639 | 7,868,651 | +0.05(+3.02%) |
Aug 14, 2014 | 1.584 | 1.601 | 1.577 | 1.591 | 5,173,810 | +0.01(+0.53%) |
Aug 13, 2014 | 1.552 | 1.582 | 1.548 | 1.583 | 6,404,353 | +0.04(+2.88%) |
Aug 12, 2014 | 1.535 | 1.557 | 1.499 | 1.538 | 6,114,875 | -0.01(-0.38%) |
Aug 11, 2014 | 1.521 | 1.569 | 1.521 | 1.544 | 8,344,028 | +0.05(+3.02%) |
Aug 08, 2014 | 1.465 | 1.499 | 1.456 | 1.499 | 6,994,689 | +0.05(+3.35%) |
Aug 07, 2014 | 1.542 | 1.547 | 1.438 | 1.450 | 7,693,937 | -0.06(-3.92%) |
Aug 06, 2014 | 1.474 | 1.539 | 1.471 | 1.510 | 8,725,448 | +0.01(+0.89%) |
Aug 05, 2014 | 1.520 | 1.545 | 1.476 | 1.496 | 7,462,003 | -0.05(-2.98%) |
Aug 04, 2014 | 1.536 | 1.556 | 1.499 | 1.542 | 4,989,992 | +0.02(+1.25%) |
Aug 01, 2014 | 1.492 | 1.552 | 1.486 | 1.523 | 10,158,015 | +0.02(+1.50%) |
Jul 31, 2014 | 1.561 | 1.568 | 1.490 | 1.501 | 10,408,545 | -0.11(-6.78%) |
Jul 30, 2014 | 1.591 | 1.623 | 1.579 | 1.610 | 6,416,837 | +0.05(+2.95%) |
Jul 29, 2014 | 1.581 | 1.608 | 1.561 | 1.564 | 6,321,125 | -0.01(-0.46%) |
Jul 28, 2014 | 1.581 | 1.581 | 1.513 | 1.571 | 8,831,304 | -0.01(-0.32%) |
Jul 25, 2014 | 1.644 | 1.644 | 1.561 | 1.576 | 11,553,715 | -0.10(-6.02%) |
Jul 24, 2014 | 1.720 | 1.722 | 1.671 | 1.677 | 10,700,430 | -0.04(-2.53%) |
Jul 23, 2014 | 1.829 | 1.829 | 1.718 | 1.720 | 13,211,064 | -0.13(-6.91%) |
Jul 22, 2014 | 1.846 | 1.860 | 1.822 | 1.848 | 4,665,922 | +0.03(+1.91%) |
Jul 21, 2014 | 1.799 | 1.824 | 1.782 | 1.814 | 3,693,061 | +0.01(+0.82%) |
Jul 18, 2014 | 1.753 | 1.804 | 1.741 | 1.799 | 5,719,085 | +0.07(+3.92%) |
Jul 17, 2014 | 1.831 | 1.831 | 1.721 | 1.731 | 13,701,526 | -0.14(-7.72%) |
Jul 16, 2014 | 1.855 | 1.879 | 1.841 | 1.876 | 6,240,107 | +0.06(+3.46%) |
Jul 15, 2014 | 1.844 | 1.844 | 1.762 | 1.813 | 7,392,754 | -0.01(-0.79%) |
Jul 14, 2014 | 1.837 | 1.847 | 1.813 | 1.828 | 7,762,145 | +0.02(+1.35%) |
Jul 11, 2014 | 1.809 | 1.817 | 1.778 | 1.803 | 4,206,996 | +0.00(+0.20%) |
Jul 10, 2014 | 1.746 | 1.822 | 1.727 | 1.800 | 7,339,696 | -0.03(-1.44%) |
Jul 09, 2014 | 1.809 | 1.832 | 1.767 | 1.826 | 7,071,220 | +0.03(+1.74%) |
Jul 08, 2014 | 1.812 | 1.824 | 1.741 | 1.795 | 11,383,097 | -0.03(-1.51%) |
Jul 07, 2014 | 1.861 | 1.866 | 1.813 | 1.822 | 8,839,172 | -0.04(-2.09%) |
Jul 03, 2014 | 1.829 | 1.861 | 1.861 | 1.861 | 17,087,812 | +0.04(+2.01%) |
Jul 02, 2014 | 1.826 | 1.832 | 1.807 | 1.824 | 6,140,689 | +0.01(+0.76%) |
Jul 01, 2014 | 1.752 | 1.835 | 1.752 | 1.811 | 10,814,349 | +0.07(+4.12%) |
Jun 30, 2014 | 1.688 | 1.744 | 1.688 | 1.739 | 5,050,268 | +0.05(+3.13%) |
Jun 27, 2014 | 1.666 | 1.686 | 1.657 | 1.686 | 2,919,233 | +0.01(+0.48%) |
Jun 26, 2014 | 1.689 | 1.703 | 1.640 | 1.678 | 5,802,313 | -0.02(-1.28%) |
Jun 25, 2014 | 1.669 | 1.706 | 1.646 | 1.700 | 6,824,786 | +0.02(+1.08%) |
Jun 24, 2014 | 1.710 | 1.757 | 1.668 | 1.682 | 9,926,146 | -0.04(-2.23%) |
Jun 23, 2014 | 1.746 | 1.746 | 1.715 | 1.720 | 7,302,504 | -0.02(-1.11%) |
Jun 20, 2014 | 1.728 | 1.739 | 1.714 | 1.739 | 4,516,306 | +0.02(+0.87%) |
Jun 19, 2014 | 1.735 | 1.738 | 1.690 | 1.724 | 8,577,002 | +0.00(+0.28%) |
Jun 18, 2014 | 1.745 | 1.747 | 1.676 | 1.720 | 9,647,787 | -0.02(-1.20%) |
Jun 17, 2014 | 1.708 | 1.747 | 1.697 | 1.740 | 6,971,281 | +0.04(+2.25%) |
Jun 16, 2014 | 1.676 | 1.711 | 1.663 | 1.702 | 8,096,034 | +0.03(+1.87%) |
Jun 13, 2014 | 1.671 | 1.688 | 1.644 | 1.671 | 6,731,349 | +0.05(+2.84%) |
Jun 12, 2014 | 1.641 | 1.656 | 1.606 | 1.625 | 7,414,862 | -0.02(-1.04%) |
Jun 11, 2014 | 1.604 | 1.659 | 1.604 | 1.642 | 5,290,524 | +0.02(+1.45%) |
Jun 10, 2014 | 1.605 | 1.619 | 1.582 | 1.618 | 4,460,387 | +0.03(+1.72%) |
Jun 06, 2014 | 1.579 | 1.601 | 1.573 | 1.591 | 7,210,107 | +0.02(+1.49%) |
Jun 05, 2014 | 1.556 | 1.582 | 1.528 | 1.568 | 6,789,674 | +0.02(+1.38%) |
Jun 04, 2014 | 1.526 | 1.553 | 1.510 | 1.546 | 4,384,441 | +0.02(+1.36%) |
Jun 03, 2014 | 1.485 | 1.531 | 1.477 | 1.525 | 6,769,257 | +0.04(+2.82%) |
Jun 02, 2014 | 1.485 | 1.496 | 1.446 | 1.484 | 4,242,888 | +0.02(+1.62%) |
May 30, 2014 | 1.453 | 1.466 | 1.443 | 1.460 | 2,602,900 | +0.01(+0.41%) |
May 29, 2014 | 1.448 | 1.471 | 1.446 | 1.454 | 3,280,886 | +0.01(+0.62%) |
May 28, 2014 | 1.453 | 1.458 | 1.424 | 1.445 | 5,133,691 | +0.00(+0.32%) |
May 27, 2014 | 1.415 | 1.440 | 1.404 | 1.440 | 7,043,130 | +0.05(+3.82%) |
May 23, 2014 | 1.350 | 1.387 | 1.387 | 1.387 | 33,265,316 | +0.03(+1.92%) |
May 22, 2014 | 1.341 | 1.366 | 1.336 | 1.361 | 4,004,192 | +0.03(+2.23%) |
May 21, 2014 | 1.326 | 1.343 | 1.312 | 1.332 | 4,714,233 | +0.02(+1.44%) |
May 20, 2014 | 1.333 | 1.344 | 1.292 | 1.313 | 3,973,111 | -0.02(-1.41%) |
May 19, 2014 | 1.285 | 1.342 | 1.285 | 1.331 | 4,812,677 | +0.04(+3.21%) |
May 16, 2014 | 1.251 | 1.296 | 1.247 | 1.290 | 3,688,249 | +0.04(+2.96%) |
May 15, 2014 | 1.287 | 1.298 | 1.223 | 1.253 | 9,007,709 | -0.05(-3.51%) |
May 14, 2014 | 1.322 | 1.331 | 1.296 | 1.298 | 4,166,292 | -0.03(-2.55%) |
May 13, 2014 | 1.373 | 1.374 | 1.331 | 1.332 | 4,967,494 | -0.03(-2.21%) |
May 12, 2014 | 1.300 | 1.367 | 1.300 | 1.363 | 10,771,174 | +0.07(+5.41%) |
May 09, 2014 | 1.299 | 1.302 | 1.264 | 1.293 | 3,237,451 | -0.01(-0.81%) |
May 08, 2014 | 1.266 | 1.357 | 1.265 | 1.303 | 8,438,895 | +0.03(+2.05%) |
May 07, 2014 | 1.287 | 1.291 | 1.245 | 1.277 | 3,351,240 | +0.00(+0.19%) |
May 06, 2014 | 1.296 | 1.312 | 1.274 | 1.275 | 2,238,971 | -0.02(-1.19%) |
May 05, 2014 | 1.270 | 1.300 | 1.252 | 1.290 | 3,079,447 | +0.01(+0.48%) |
May 02, 2014 | 1.264 | 1.303 | 1.264 | 1.284 | 4,564,032 | +0.01(+0.60%) |