Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.114 | 3.132 | 3.023 | 3.026 | 1,821,865 | -0.10(-3.20%) |
May 28, 2015 | 3.129 | 3.141 | 3.096 | 3.126 | 1,528,465 | -0.02(-0.75%) |
May 27, 2015 | 3.114 | 3.155 | 3.058 | 3.149 | 1,959,046 | +0.01(+0.28%) |
May 26, 2015 | 3.191 | 3.191 | 3.126 | 3.141 | 1,911,820 | -0.06(-1.75%) |
May 22, 2015 | 3.238 | 3.196 | 3.196 | 3.196 | 1,745,583 | -0.05(-1.45%) |
May 21, 2015 | 3.293 | 3.308 | 3.229 | 3.243 | 1,489,269 | -0.09(-2.82%) |
May 20, 2015 | 3.388 | 3.402 | 3.332 | 3.338 | 2,025,683 | -0.04(-1.13%) |
May 19, 2015 | 3.355 | 3.388 | 3.299 | 3.376 | 2,147,326 | +0.04(+1.15%) |
May 18, 2015 | 3.399 | 3.420 | 3.317 | 3.338 | 2,492,110 | -0.07(-1.99%) |
May 15, 2015 | 3.382 | 3.435 | 3.365 | 3.405 | 4,491,357 | +0.12(+3.58%) |
May 14, 2015 | 3.276 | 3.302 | 3.205 | 3.288 | 2,305,530 | +0.00(+0.09%) |
May 13, 2015 | 3.385 | 3.405 | 3.273 | 3.285 | 2,063,635 | -0.07(-2.02%) |
May 12, 2015 | 3.385 | 3.402 | 3.346 | 3.352 | 2,281,355 | -0.01(-0.26%) |
May 11, 2015 | 3.399 | 3.408 | 3.343 | 3.361 | 1,412,089 | -0.04(-1.30%) |
May 08, 2015 | 3.411 | 3.420 | 3.373 | 3.405 | 1,979,865 | +0.05(+1.58%) |
May 07, 2015 | 3.343 | 3.367 | 3.311 | 3.352 | 1,379,524 | +0.00(+0.00%) |
May 06, 2015 | 3.376 | 3.402 | 3.302 | 3.352 | 1,819,556 | +0.00(+0.09%) |
May 05, 2015 | 3.326 | 3.376 | 3.326 | 3.349 | 2,526,046 | +0.04(+1.15%) |
May 04, 2015 | 3.238 | 3.320 | 3.217 | 3.311 | 3,844,606 | +0.11(+3.30%) |
May 01, 2015 | 3.229 | 3.249 | 3.196 | 3.205 | 1,742,376 | -0.01(-0.37%) |
Apr 30, 2015 | 3.335 | 3.335 | 3.163 | 3.217 | 1,932,694 | -0.13(-3.78%) |
Apr 29, 2015 | 3.411 | 3.426 | 3.314 | 3.343 | 1,488,765 | -0.10(-2.82%) |
Apr 28, 2015 | 3.449 | 3.470 | 3.417 | 3.440 | 2,403,532 | +0.05(+1.47%) |
Apr 27, 2015 | 3.423 | 3.438 | 3.376 | 3.390 | 1,481,705 | -0.02(-0.52%) |
Apr 24, 2015 | 3.388 | 3.446 | 3.376 | 3.408 | 3,347,984 | +0.06(+1.66%) |
Apr 23, 2015 | 3.318 | 3.384 | 3.312 | 3.352 | 5,296,062 | +0.03(+0.86%) |
Apr 22, 2015 | 3.284 | 3.344 | 3.275 | 3.324 | 3,024,135 | +0.06(+1.75%) |
Apr 21, 2015 | 3.304 | 3.327 | 3.249 | 3.266 | 1,061,819 | -0.03(-0.78%) |
Apr 20, 2015 | 3.269 | 3.312 | 3.264 | 3.292 | 2,500,836 | +0.00(+0.00%) |
Apr 17, 2015 | 3.318 | 3.341 | 3.270 | 3.292 | 2,271,309 | -0.05(-1.37%) |
Apr 16, 2015 | 3.344 | 3.368 | 3.315 | 3.338 | 4,216,649 | +0.02(+0.52%) |
Apr 15, 2015 | 3.335 | 3.395 | 3.304 | 3.321 | 3,228,701 | +0.00(+0.00%) |
Apr 14, 2015 | 3.327 | 3.370 | 3.292 | 3.321 | 2,162,903 | +0.00(+0.00%) |
Apr 13, 2015 | 3.272 | 3.349 | 3.272 | 3.321 | 2,537,908 | +0.03(+0.87%) |
Apr 10, 2015 | 3.175 | 3.312 | 3.169 | 3.292 | 1,994,596 | +0.12(+3.70%) |
Apr 09, 2015 | 3.243 | 3.272 | 3.163 | 3.175 | 2,222,385 | -0.07(-2.29%) |
Apr 08, 2015 | 3.295 | 3.306 | 3.186 | 3.249 | 2,410,697 | +0.03(+1.07%) |
Apr 07, 2015 | 3.332 | 3.335 | 3.199 | 3.215 | 1,854,339 | -0.14(-4.27%) |
Apr 06, 2015 | 3.321 | 3.415 | 3.321 | 3.358 | 1,948,313 | +0.09(+2.63%) |
Apr 02, 2015 | 3.226 | 3.272 | 3.272 | 3.272 | 3,800,377 | +0.11(+3.54%) |
Apr 01, 2015 | 3.077 | 3.215 | 3.057 | 3.160 | 4,039,446 | +0.16(+5.25%) |
Mar 31, 2015 | 2.994 | 3.017 | 2.951 | 3.003 | 2,888,021 | +0.01(+0.29%) |
Mar 30, 2015 | 2.974 | 3.021 | 2.917 | 2.994 | 1,859,595 | +0.07(+2.25%) |
Mar 27, 2015 | 2.923 | 2.983 | 2.854 | 2.928 | 2,348,461 | +0.00(+0.10%) |
Mar 26, 2015 | 3.000 | 3.031 | 2.908 | 2.925 | 1,852,109 | -0.09(-3.04%) |
Mar 25, 2015 | 3.178 | 3.178 | 3.017 | 3.017 | 2,129,586 | -0.09(-2.77%) |
Mar 24, 2015 | 3.192 | 3.206 | 3.092 | 3.103 | 2,695,067 | -0.05(-1.55%) |
Mar 23, 2015 | 3.080 | 3.180 | 3.074 | 3.152 | 2,081,967 | +0.07(+2.23%) |
Mar 20, 2015 | 2.957 | 3.106 | 2.948 | 3.083 | 2,507,163 | +0.21(+7.17%) |
Mar 19, 2015 | 2.945 | 2.980 | 2.874 | 2.877 | 1,394,186 | -0.12(-4.11%) |
Mar 18, 2015 | 2.908 | 3.020 | 2.902 | 3.000 | 1,691,930 | +0.05(+1.85%) |
Mar 17, 2015 | 2.845 | 2.954 | 2.808 | 2.945 | 1,642,939 | +0.09(+3.21%) |
Mar 16, 2015 | 2.900 | 2.908 | 2.847 | 2.854 | 1,098,483 | +0.02(+0.81%) |
Mar 13, 2015 | 2.885 | 2.888 | 2.785 | 2.831 | 2,569,252 | -0.14(-4.63%) |
Mar 12, 2015 | 2.991 | 3.049 | 2.948 | 2.968 | 1,499,657 | +0.07(+2.37%) |
Mar 11, 2015 | 2.940 | 2.948 | 2.874 | 2.900 | 3,158,874 | -0.03(-0.98%) |
Mar 10, 2015 | 2.868 | 2.983 | 2.854 | 2.928 | 2,386,287 | +0.04(+1.29%) |
Mar 09, 2015 | 3.003 | 3.006 | 2.891 | 2.891 | 2,790,152 | -0.17(-5.52%) |
Mar 06, 2015 | 2.994 | 3.064 | 2.983 | 3.060 | 1,415,786 | -0.02(-0.74%) |
Mar 05, 2015 | 3.123 | 3.123 | 3.054 | 3.083 | 1,685,690 | -0.04(-1.37%) |
Mar 04, 2015 | 3.195 | 3.281 | 3.094 | 3.126 | 1,784,812 | -0.15(-4.72%) |
Mar 03, 2015 | 3.335 | 3.357 | 3.266 | 3.281 | 2,457,963 | -0.07(-2.22%) |
Mar 02, 2015 | 3.424 | 3.424 | 3.342 | 3.355 | 2,485,294 | -0.08(-2.42%) |
Feb 27, 2015 | 3.392 | 3.447 | 3.367 | 3.438 | 2,986,317 | +0.13(+3.90%) |
Feb 26, 2015 | 3.249 | 3.352 | 3.223 | 3.309 | 2,381,334 | +0.05(+1.58%) |
Feb 25, 2015 | 3.235 | 3.269 | 3.169 | 3.258 | 3,190,205 | +0.04(+1.16%) |
Feb 24, 2015 | 3.180 | 3.241 | 3.143 | 3.221 | 3,304,161 | +0.05(+1.54%) |
Feb 23, 2015 | 3.178 | 3.193 | 3.158 | 3.172 | 2,442,631 | +0.02(+0.54%) |
Feb 20, 2015 | 3.180 | 3.189 | 3.125 | 3.155 | 2,622,763 | -0.05(-1.61%) |
Feb 19, 2015 | 3.321 | 3.321 | 3.183 | 3.206 | 4,664,859 | -0.06(-1.76%) |
Feb 18, 2015 | 3.238 | 3.378 | 3.195 | 3.264 | 5,643,628 | +0.00(+0.00%) |
Feb 17, 2015 | 3.375 | 3.381 | 3.215 | 3.264 | 2,292,218 | -0.13(-3.72%) |
Feb 13, 2015 | 3.332 | 3.390 | 3.390 | 3.390 | 2,162,819 | +0.15(+4.51%) |
Feb 12, 2015 | 3.229 | 3.286 | 3.209 | 3.243 | 1,985,870 | +0.12(+3.76%) |
Feb 11, 2015 | 3.097 | 3.140 | 3.066 | 3.126 | 1,430,228 | -0.02(-0.73%) |
Feb 10, 2015 | 3.189 | 3.192 | 3.112 | 3.149 | 2,283,842 | -0.12(-3.60%) |
Feb 09, 2015 | 3.209 | 3.322 | 3.206 | 3.266 | 1,498,027 | +0.03(+0.89%) |
Feb 06, 2015 | 3.249 | 3.265 | 3.209 | 3.238 | 1,528,740 | -0.06(-1.82%) |
Feb 05, 2015 | 3.289 | 3.355 | 3.246 | 3.298 | 1,993,297 | -0.05(-1.37%) |
Feb 04, 2015 | 3.444 | 3.521 | 3.327 | 3.344 | 1,724,706 | -0.16(-4.58%) |
Feb 03, 2015 | 3.467 | 3.573 | 3.450 | 3.504 | 1,737,860 | +0.03(+0.82%) |
Feb 02, 2015 | 3.324 | 3.516 | 3.321 | 3.476 | 1,363,780 | +0.15(+4.57%) |
Jan 30, 2015 | 3.335 | 3.347 | 3.275 | 3.324 | 2,110,743 | -0.32(-8.73%) |
Jan 29, 2015 | 3.610 | 3.642 | 3.553 | 3.642 | 1,511,118 | +0.11(+3.25%) |
Jan 28, 2015 | 3.570 | 3.602 | 3.513 | 3.527 | 1,305,024 | -0.07(-1.83%) |
Jan 27, 2015 | 3.433 | 3.622 | 3.430 | 3.593 | 943,609 | +0.10(+2.96%) |
Jan 26, 2015 | 3.424 | 3.507 | 3.413 | 3.490 | 1,660,732 | -0.04(-1.06%) |
Jan 23, 2015 | 3.570 | 3.570 | 3.484 | 3.527 | 1,216,288 | -0.12(-3.38%) |
Jan 22, 2015 | 3.736 | 3.759 | 3.567 | 3.650 | 1,788,976 | +0.05(+1.43%) |
Jan 21, 2015 | 3.464 | 3.610 | 3.461 | 3.599 | 1,771,532 | +0.10(+2.95%) |
Jan 20, 2015 | 3.530 | 3.562 | 3.418 | 3.496 | 3,968,440 | -0.23(-6.15%) |
Jan 16, 2015 | 3.736 | 3.805 | 3.716 | 3.725 | 2,125,258 | +0.12(+3.26%) |
Jan 15, 2015 | 3.748 | 3.751 | 3.576 | 3.607 | 4,468,118 | +0.00(+0.00%) |
Jan 14, 2015 | 3.564 | 3.627 | 3.513 | 3.607 | 2,544,500 | +0.09(+2.44%) |
Jan 13, 2015 | 3.476 | 3.541 | 3.447 | 3.521 | 3,087,045 | +0.05(+1.40%) |
Jan 12, 2015 | 3.473 | 3.524 | 3.421 | 3.473 | 3,086,388 | -0.08(-2.34%) |
Jan 09, 2015 | 3.587 | 3.610 | 3.527 | 3.556 | 1,966,403 | -0.14(-3.87%) |
Jan 08, 2015 | 3.705 | 3.739 | 3.676 | 3.699 | 1,513,418 | -0.01(-0.31%) |
Jan 07, 2015 | 3.570 | 3.728 | 3.550 | 3.710 | 1,557,167 | +0.22(+6.32%) |
Jan 06, 2015 | 3.519 | 3.564 | 3.433 | 3.490 | 1,359,920 | +0.01(+0.16%) |
Jan 05, 2015 | 3.516 | 3.527 | 3.430 | 3.484 | 1,599,212 | -0.15(-4.03%) |
Jan 02, 2015 | 3.708 | 3.708 | 3.550 | 3.630 | 1,482,332 | -0.14(-3.80%) |
Dec 31, 2014 | 3.819 | 3.774 | 3.774 | 3.774 | 761,192 | -0.06(-1.50%) |
Dec 30, 2014 | 3.925 | 3.937 | 3.814 | 3.831 | 1,898,199 | -0.05(-1.26%) |
Dec 29, 2014 | 3.882 | 3.900 | 3.817 | 3.880 | 1,429,188 | +0.00(+0.00%) |
Dec 26, 2014 | 3.891 | 3.911 | 3.839 | 3.880 | 909,570 | +0.07(+1.80%) |
Dec 24, 2014 | 3.774 | 3.811 | 3.811 | 3.811 | 554,578 | +0.04(+0.99%) |
Dec 23, 2014 | 3.739 | 3.782 | 3.693 | 3.774 | 1,272,472 | +0.01(+0.38%) |
Dec 22, 2014 | 3.679 | 3.782 | 3.645 | 3.759 | 1,977,889 | +0.12(+3.31%) |
Dec 19, 2014 | 3.665 | 3.685 | 3.627 | 3.639 | 1,843,652 | +0.03(+0.87%) |
Dec 18, 2014 | 3.731 | 3.771 | 3.567 | 3.607 | 1,860,893 | -0.00(-0.08%) |
Dec 17, 2014 | 3.498 | 3.693 | 3.497 | 3.610 | 4,643,625 | +0.10(+2.77%) |
Dec 16, 2014 | 3.496 | 3.593 | 3.464 | 3.513 | 3,113,140 | -0.09(-2.54%) |
Dec 15, 2014 | 3.759 | 3.839 | 3.604 | 3.604 | 4,963,707 | -0.09(-2.56%) |
Dec 12, 2014 | 3.759 | 3.796 | 3.619 | 3.699 | 3,170,116 | +0.12(+3.28%) |
Dec 11, 2014 | 3.602 | 3.650 | 3.564 | 3.582 | 2,538,606 | -0.10(-2.72%) |
Dec 10, 2014 | 3.679 | 3.708 | 3.607 | 3.682 | 2,726,279 | +0.05(+1.50%) |
Dec 09, 2014 | 3.593 | 3.653 | 3.567 | 3.627 | 1,807,899 | +0.01(+0.24%) |
Dec 08, 2014 | 3.774 | 3.776 | 3.587 | 3.619 | 1,095,136 | -0.11(-3.00%) |
Dec 05, 2014 | 3.713 | 3.751 | 3.665 | 3.731 | 1,135,841 | -0.05(-1.44%) |
Dec 04, 2014 | 3.739 | 3.817 | 3.726 | 3.785 | 1,812,901 | -0.13(-3.29%) |
Dec 03, 2014 | 3.865 | 3.937 | 3.857 | 3.914 | 1,375,629 | +0.08(+2.02%) |
Dec 02, 2014 | 3.817 | 3.862 | 3.780 | 3.837 | 1,466,616 | +0.04(+0.98%) |
Dec 01, 2014 | 3.848 | 3.862 | 3.739 | 3.799 | 1,421,998 | -0.18(-4.47%) |
Nov 28, 2014 | 4.072 | 4.072 | 3.965 | 3.977 | 697,361 | -0.09(-2.25%) |
Nov 26, 2014 | 4.008 | 4.069 | 4.069 | 4.069 | 1,560,077 | +0.10(+2.53%) |
Nov 25, 2014 | 4.132 | 4.146 | 3.924 | 3.968 | 2,725,962 | -0.04(-1.07%) |
Nov 24, 2014 | 4.083 | 4.112 | 4.000 | 4.011 | 1,848,109 | -0.11(-2.78%) |
Nov 21, 2014 | 3.865 | 4.152 | 3.862 | 4.126 | 4,120,661 | +0.41(+10.94%) |
Nov 20, 2014 | 3.774 | 3.808 | 3.696 | 3.719 | 1,732,635 | +0.00(+0.00%) |
Nov 19, 2014 | 3.768 | 3.771 | 3.642 | 3.719 | 2,207,335 | +0.17(+4.68%) |
Nov 18, 2014 | 3.490 | 3.604 | 3.476 | 3.553 | 1,635,066 | +0.08(+2.23%) |
Nov 17, 2014 | 3.510 | 3.544 | 3.450 | 3.476 | 1,479,864 | -0.01(-0.16%) |
Nov 14, 2014 | 3.493 | 3.584 | 3.455 | 3.481 | 2,711,432 | -0.03(-0.82%) |
Nov 13, 2014 | 3.599 | 3.616 | 3.478 | 3.510 | 2,236,687 | -0.16(-4.37%) |
Nov 12, 2014 | 3.668 | 3.759 | 3.622 | 3.670 | 2,992,738 | +0.02(+0.55%) |
Nov 11, 2014 | 3.653 | 3.665 | 3.627 | 3.650 | 2,501,234 | -0.08(-2.15%) |
Nov 10, 2014 | 3.733 | 3.753 | 3.682 | 3.731 | 2,414,801 | +0.02(+0.62%) |
Nov 07, 2014 | 3.633 | 3.713 | 3.627 | 3.708 | 1,488,879 | +0.10(+2.71%) |
Nov 06, 2014 | 3.684 | 3.736 | 3.585 | 3.610 | 1,838,402 | -0.15(-3.94%) |
Nov 05, 2014 | 3.780 | 3.780 | 3.719 | 3.758 | 1,534,946 | -0.04(-1.15%) |
Nov 04, 2014 | 3.812 | 3.873 | 3.777 | 3.801 | 2,920,845 | -0.07(-1.91%) |
Nov 03, 2014 | 3.848 | 3.900 | 3.796 | 3.875 | 2,237,778 | +0.01(+0.28%) |
Oct 31, 2014 | 3.780 | 3.911 | 3.766 | 3.865 | 3,367,397 | +0.05(+1.22%) |
Oct 30, 2014 | 3.771 | 3.840 | 3.700 | 3.818 | 2,673,060 | +0.20(+5.45%) |
Oct 29, 2014 | 3.604 | 3.680 | 3.571 | 3.621 | 3,296,035 | +0.06(+1.77%) |
Oct 28, 2014 | 3.401 | 3.560 | 3.396 | 3.558 | 3,619,878 | +0.25(+7.45%) |
Oct 27, 2014 | 3.281 | 3.393 | 3.549 | 3.311 | 2,377,799 | -0.24(-6.72%) |
Oct 24, 2014 | 3.453 | 3.621 | 3.434 | 3.549 | 3,087,019 | +0.12(+3.60%) |
Oct 23, 2014 | 3.508 | 3.536 | 3.366 | 3.426 | 4,392,905 | -0.18(-5.09%) |
Oct 22, 2014 | 3.588 | 3.744 | 3.566 | 3.610 | 4,125,363 | +0.05(+1.31%) |
Oct 21, 2014 | 3.659 | 3.675 | 3.525 | 3.563 | 3,595,583 | -0.23(-6.14%) |
Oct 20, 2014 | 3.862 | 3.881 | 3.769 | 3.796 | 1,598,056 | -0.14(-3.55%) |
Oct 17, 2014 | 3.870 | 3.949 | 3.796 | 3.936 | 4,222,407 | +0.13(+3.38%) |
Oct 16, 2014 | 3.780 | 3.851 | 3.755 | 3.807 | 2,702,781 | -0.13(-3.41%) |
Oct 15, 2014 | 3.914 | 3.999 | 3.769 | 3.941 | 2,426,511 | -0.16(-3.94%) |
Oct 14, 2014 | 4.130 | 4.152 | 4.040 | 4.103 | 2,259,169 | -0.09(-2.09%) |
Oct 13, 2014 | 4.193 | 4.309 | 4.191 | 4.191 | 2,322,366 | +0.09(+2.27%) |
Oct 10, 2014 | 4.152 | 4.224 | 4.084 | 4.097 | 2,417,733 | -0.09(-2.16%) |
Oct 09, 2014 | 4.377 | 4.410 | 4.133 | 4.188 | 3,765,453 | -0.17(-3.96%) |
Oct 08, 2014 | 4.355 | 4.415 | 4.240 | 4.361 | 2,113,019 | +0.02(+0.57%) |
Oct 07, 2014 | 4.330 | 4.446 | 4.300 | 4.336 | 1,769,896 | +0.11(+2.59%) |
Oct 06, 2014 | 4.424 | 4.424 | 4.150 | 4.226 | 3,463,245 | +0.32(+8.21%) |
Oct 03, 2014 | 3.725 | 3.914 | 3.708 | 3.906 | 1,950,387 | +0.15(+3.94%) |
Oct 02, 2014 | 3.738 | 3.766 | 3.684 | 3.758 | 2,576,807 | +0.03(+0.88%) |
Oct 01, 2014 | 3.747 | 3.801 | 3.719 | 3.725 | 2,983,097 | -0.02(-0.59%) |
Sep 30, 2014 | 3.725 | 3.777 | 3.711 | 3.747 | 2,666,518 | -0.01(-0.22%) |
Sep 29, 2014 | 3.719 | 3.814 | 3.714 | 3.755 | 2,125,519 | -0.16(-3.99%) |
Sep 26, 2014 | 3.837 | 3.930 | 3.818 | 3.911 | 1,793,728 | +0.04(+1.13%) |
Sep 25, 2014 | 3.815 | 3.875 | 3.807 | 3.867 | 2,024,501 | +0.02(+0.57%) |
Sep 24, 2014 | 3.747 | 3.851 | 3.714 | 3.845 | 1,522,012 | +0.05(+1.23%) |
Sep 23, 2014 | 3.840 | 3.944 | 3.758 | 3.799 | 1,558,582 | -0.03(-0.86%) |
Sep 22, 2014 | 3.947 | 3.947 | 3.791 | 3.832 | 3,521,863 | -0.19(-4.70%) |
Sep 19, 2014 | 4.084 | 4.092 | 4.002 | 4.021 | 1,930,054 | -0.03(-0.74%) |
Sep 18, 2014 | 4.106 | 4.136 | 4.051 | 4.051 | 1,641,302 | -0.10(-2.38%) |
Sep 17, 2014 | 4.245 | 4.248 | 4.139 | 4.150 | 1,732,611 | -0.13(-3.01%) |
Sep 16, 2014 | 4.171 | 4.295 | 4.161 | 4.278 | 1,887,216 | +0.11(+2.70%) |
Sep 15, 2014 | 4.237 | 4.262 | 4.098 | 4.166 | 2,288,234 | -0.06(-1.49%) |
Sep 12, 2014 | 4.298 | 4.298 | 4.204 | 4.229 | 1,758,202 | -0.19(-4.28%) |
Sep 11, 2014 | 4.468 | 4.495 | 4.369 | 4.418 | 2,412,647 | -0.02(-0.56%) |
Sep 10, 2014 | 4.484 | 4.484 | 4.399 | 4.443 | 2,149,935 | -0.05(-1.16%) |
Sep 09, 2014 | 4.687 | 4.695 | 4.478 | 4.495 | 2,982,798 | -0.26(-5.53%) |
Sep 08, 2014 | 4.955 | 4.958 | 4.753 | 4.758 | 1,506,801 | -0.18(-3.61%) |
Sep 05, 2014 | 4.964 | 4.994 | 4.917 | 4.936 | 1,727,219 | -0.03(-0.61%) |
Sep 04, 2014 | 4.914 | 4.996 | 4.906 | 4.966 | 1,058,355 | +0.06(+1.17%) |
Sep 03, 2014 | 4.975 | 5.013 | 4.876 | 4.909 | 1,977,999 | -0.03(-0.56%) |
Sep 02, 2014 | 4.887 | 4.944 | 4.791 | 4.936 | 1,276,985 | +0.06(+1.18%) |
Aug 29, 2014 | 4.851 | 4.879 | 4.879 | 4.879 | 1,503,211 | +0.07(+1.37%) |
Aug 28, 2014 | 4.840 | 4.924 | 4.810 | 4.813 | 2,433,243 | -0.02(-0.40%) |
Aug 27, 2014 | 4.646 | 4.838 | 4.640 | 4.832 | 1,354,568 | +0.21(+4.51%) |
Aug 26, 2014 | 4.635 | 4.679 | 4.607 | 4.624 | 982,910 | -0.02(-0.47%) |
Aug 25, 2014 | 4.728 | 4.750 | 4.640 | 4.646 | 2,370,028 | -0.07(-1.45%) |
Aug 22, 2014 | 4.700 | 4.731 | 4.629 | 4.714 | 1,628,930 | -0.01(-0.12%) |
Aug 21, 2014 | 4.646 | 4.725 | 4.637 | 4.720 | 2,021,220 | +0.09(+2.01%) |
Aug 20, 2014 | 4.426 | 4.629 | 4.415 | 4.626 | 2,376,715 | +0.19(+4.26%) |
Aug 19, 2014 | 4.374 | 4.443 | 4.366 | 4.437 | 1,773,435 | +0.05(+1.25%) |
Aug 18, 2014 | 4.418 | 4.429 | 4.357 | 4.383 | 1,984,031 | -0.02(-0.50%) |
Aug 15, 2014 | 4.363 | 4.415 | 4.328 | 4.404 | 2,703,646 | +0.05(+1.13%) |
Aug 14, 2014 | 4.355 | 4.440 | 4.347 | 4.355 | 2,124,566 | +0.02(+0.38%) |
Aug 13, 2014 | 4.476 | 4.498 | 4.322 | 4.339 | 2,543,539 | -0.11(-2.40%) |
Aug 12, 2014 | 4.473 | 4.495 | 4.437 | 4.446 | 1,225,595 | -0.07(-1.58%) |
Aug 11, 2014 | 4.500 | 4.522 | 4.487 | 4.517 | 2,700,909 | +0.02(+0.55%) |
Aug 08, 2014 | 4.404 | 4.489 | 4.404 | 4.492 | 1,436,015 | +0.03(+0.74%) |
Aug 07, 2014 | 4.476 | 4.520 | 4.440 | 4.459 | 1,819,597 | -0.01(-0.31%) |
Aug 06, 2014 | 4.394 | 4.495 | 4.361 | 4.473 | 1,419,637 | +0.07(+1.62%) |
Aug 05, 2014 | 4.443 | 4.470 | 4.350 | 4.402 | 1,734,133 | -0.12(-2.61%) |
Aug 04, 2014 | 4.468 | 4.520 | 4.372 | 4.520 | 1,933,837 | +0.10(+2.17%) |
Aug 01, 2014 | 4.281 | 4.440 | 4.281 | 4.424 | 2,222,228 | +0.16(+3.86%) |
Jul 31, 2014 | 4.341 | 4.358 | 4.188 | 4.259 | 2,565,766 | -0.21(-4.78%) |
Jul 30, 2014 | 4.624 | 4.635 | 4.441 | 4.473 | 2,008,429 | -0.13(-2.86%) |
Jul 29, 2014 | 4.728 | 4.736 | 4.584 | 4.605 | 1,219,429 | -0.15(-3.06%) |
Jul 28, 2014 | 4.662 | 4.758 | 4.632 | 4.750 | 1,715,145 | +0.12(+2.48%) |
Jul 25, 2014 | 4.681 | 4.698 | 4.616 | 4.635 | 1,066,889 | -0.07(-1.57%) |
Jul 24, 2014 | 4.673 | 4.724 | 4.635 | 4.709 | 1,523,034 | +0.02(+0.53%) |
Jul 23, 2014 | 4.772 | 4.788 | 4.635 | 4.684 | 2,046,801 | -0.10(-2.12%) |
Jul 22, 2014 | 4.725 | 4.791 | 4.714 | 4.785 | 1,696,180 | +0.10(+2.11%) |
Jul 21, 2014 | 4.605 | 4.707 | 4.569 | 4.687 | 2,194,856 | +0.09(+2.03%) |
Jul 18, 2014 | 4.539 | 4.594 | 4.492 | 4.594 | 1,527,054 | +0.22(+4.95%) |
Jul 17, 2014 | 4.380 | 4.421 | 4.358 | 4.377 | 2,051,252 | +0.00(+0.00%) |
Jul 16, 2014 | 4.468 | 4.484 | 4.328 | 4.377 | 2,292,007 | -0.04(-0.99%) |
Jul 15, 2014 | 4.451 | 4.528 | 4.418 | 4.421 | 3,353,131 | -0.03(-0.68%) |
Jul 14, 2014 | 4.374 | 4.476 | 4.374 | 4.451 | 2,489,018 | +0.15(+3.37%) |
Jul 11, 2014 | 4.191 | 4.306 | 4.177 | 4.306 | 2,645,389 | +0.13(+3.22%) |
Jul 10, 2014 | 4.119 | 4.191 | 4.100 | 4.171 | 4,839,534 | +0.03(+0.79%) |
Jul 09, 2014 | 4.144 | 4.185 | 4.125 | 4.139 | 1,873,727 | +0.04(+1.00%) |
Jul 08, 2014 | 4.125 | 4.139 | 4.087 | 4.097 | 3,316,828 | +0.00(+0.00%) |
Jul 07, 2014 | 4.128 | 4.136 | 4.073 | 4.097 | 2,075,405 | +0.10(+2.61%) |
Jul 03, 2014 | 3.966 | 3.993 | 3.993 | 3.993 | 1,340,485 | +0.02(+0.41%) |
Jul 02, 2014 | 4.070 | 4.073 | 3.949 | 3.977 | 2,443,459 | -0.12(-3.01%) |
Jul 01, 2014 | 4.193 | 4.196 | 4.087 | 4.100 | 1,530,550 | -0.10(-2.29%) |
Jun 30, 2014 | 4.182 | 4.232 | 4.139 | 4.196 | 1,605,006 | -0.02(-0.52%) |
Jun 27, 2014 | 4.185 | 4.245 | 4.163 | 4.218 | 955,221 | +0.02(+0.39%) |
Jun 26, 2014 | 4.081 | 4.204 | 4.062 | 4.202 | 1,908,363 | +0.08(+1.86%) |
Jun 25, 2014 | 4.048 | 4.144 | 4.037 | 4.125 | 1,176,204 | +0.07(+1.76%) |
Jun 24, 2014 | 4.155 | 4.207 | 3.930 | 4.054 | 4,174,833 | +0.03(+0.68%) |
Jun 23, 2014 | 4.136 | 4.152 | 4.023 | 4.026 | 3,535,797 | -0.17(-3.99%) |
Jun 20, 2014 | 4.265 | 4.276 | 4.161 | 4.193 | 3,332,291 | -0.08(-1.99%) |
Jun 19, 2014 | 4.328 | 4.410 | 4.259 | 4.278 | 1,359,877 | -0.04(-0.89%) |
Jun 18, 2014 | 4.108 | 4.317 | 4.097 | 4.317 | 1,928,072 | +0.23(+5.70%) |
Jun 17, 2014 | 4.130 | 4.139 | 4.062 | 4.084 | 1,346,808 | -0.07(-1.59%) |
Jun 16, 2014 | 4.128 | 4.163 | 4.070 | 4.150 | 1,622,840 | +0.01(+0.26%) |
Jun 13, 2014 | 4.210 | 4.226 | 4.128 | 4.139 | 2,952,880 | -0.08(-1.95%) |
Jun 12, 2014 | 4.166 | 4.221 | 4.147 | 4.221 | 1,046,997 | +0.05(+1.32%) |
Jun 11, 2014 | 4.199 | 4.226 | 4.150 | 4.166 | 2,023,519 | -0.03(-0.72%) |
Jun 10, 2014 | 4.204 | 4.229 | 4.182 | 4.196 | 2,389,234 | +0.10(+2.48%) |
Jun 06, 2014 | 4.163 | 4.188 | 4.051 | 4.095 | 2,437,778 | +0.06(+1.43%) |
Jun 05, 2014 | 4.043 | 4.067 | 4.013 | 4.037 | 1,013,080 | +0.02(+0.61%) |
Jun 04, 2014 | 4.021 | 4.045 | 3.999 | 4.013 | 1,019,527 | -0.01(-0.27%) |
Jun 03, 2014 | 3.930 | 4.023 | 3.922 | 4.023 | 1,558,702 | +0.09(+2.30%) |