Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.146 | 3.175 | 3.070 | 3.087 | 2,431,070 | -0.05(-1.51%) |
Apr 29, 2015 | 3.047 | 3.144 | 3.016 | 3.134 | 2,770,312 | +0.09(+3.04%) |
Apr 28, 2015 | 3.037 | 3.094 | 3.011 | 3.042 | 1,474,705 | +0.00(+0.08%) |
Apr 27, 2015 | 3.113 | 3.115 | 3.013 | 3.040 | 1,697,494 | -0.05(-1.69%) |
Apr 24, 2015 | 3.070 | 3.094 | 3.011 | 3.092 | 1,907,450 | +0.03(+1.01%) |
Apr 23, 2015 | 3.002 | 3.061 | 2.994 | 3.061 | 2,219,976 | +0.08(+2.62%) |
Apr 22, 2015 | 3.004 | 3.018 | 2.925 | 2.983 | 1,484,853 | -0.01(-0.32%) |
Apr 21, 2015 | 3.056 | 3.056 | 2.954 | 2.992 | 1,815,600 | -0.04(-1.41%) |
Apr 20, 2015 | 2.983 | 3.068 | 2.959 | 3.035 | 2,293,070 | +0.05(+1.75%) |
Apr 17, 2015 | 2.973 | 2.987 | 2.933 | 2.983 | 1,552,012 | +0.01(+0.24%) |
Apr 16, 2015 | 2.919 | 2.999 | 2.878 | 2.976 | 1,762,541 | +0.05(+1.87%) |
Apr 15, 2015 | 2.909 | 2.959 | 2.871 | 2.921 | 1,507,046 | +0.02(+0.57%) |
Apr 14, 2015 | 2.914 | 2.919 | 2.874 | 2.904 | 1,741,730 | +0.00(+0.00%) |
Apr 13, 2015 | 2.940 | 2.961 | 2.855 | 2.904 | 1,468,737 | -0.02(-0.57%) |
Apr 10, 2015 | 2.907 | 2.926 | 2.874 | 2.921 | 1,404,294 | +0.02(+0.57%) |
Apr 09, 2015 | 2.900 | 2.904 | 2.825 | 2.904 | 1,200,492 | +0.03(+0.91%) |
Apr 08, 2015 | 2.883 | 2.928 | 2.859 | 2.878 | 1,477,936 | +0.00(+0.08%) |
Apr 07, 2015 | 2.852 | 2.949 | 2.852 | 2.876 | 2,252,925 | +0.02(+0.58%) |
Apr 06, 2015 | 2.741 | 2.883 | 2.741 | 2.859 | 2,439,797 | +0.12(+4.51%) |
Apr 02, 2015 | 2.750 | 2.736 | 2.736 | 2.736 | 2,165,390 | -0.01(-0.26%) |
Apr 01, 2015 | 2.660 | 2.753 | 2.632 | 2.743 | 2,850,200 | +0.10(+3.86%) |
Mar 31, 2015 | 2.655 | 2.674 | 2.575 | 2.641 | 1,524,727 | -0.02(-0.71%) |
Mar 30, 2015 | 2.627 | 2.667 | 2.620 | 2.660 | 1,332,136 | +0.03(+1.26%) |
Mar 27, 2015 | 2.663 | 2.663 | 2.561 | 2.627 | 1,888,052 | -0.01(-0.54%) |
Mar 26, 2015 | 2.719 | 2.753 | 2.636 | 2.641 | 2,519,525 | -0.06(-2.28%) |
Mar 25, 2015 | 2.667 | 2.876 | 2.627 | 2.703 | 3,854,137 | +0.07(+2.80%) |
Mar 24, 2015 | 2.608 | 2.653 | 2.516 | 2.629 | 4,978,719 | +0.06(+2.50%) |
Mar 23, 2015 | 2.468 | 2.577 | 2.442 | 2.565 | 10,779,655 | +0.25(+10.97%) |
Mar 20, 2015 | 2.603 | 2.653 | 2.312 | 2.312 | 28,575,272 | -0.27(-10.39%) |
Mar 19, 2015 | 2.471 | 2.589 | 2.466 | 2.580 | 2,940,637 | +0.10(+4.11%) |
Mar 18, 2015 | 2.390 | 2.596 | 2.333 | 2.478 | 6,676,012 | +0.09(+3.77%) |
Mar 17, 2015 | 2.504 | 2.558 | 2.383 | 2.388 | 8,286,364 | -0.15(-5.89%) |
Mar 16, 2015 | 2.781 | 2.817 | 2.508 | 2.537 | 9,105,695 | -0.25(-9.09%) |
Mar 13, 2015 | 2.817 | 2.821 | 2.734 | 2.791 | 2,414,722 | -0.03(-1.18%) |
Mar 12, 2015 | 2.895 | 2.900 | 2.791 | 2.824 | 2,412,558 | -0.07(-2.54%) |
Mar 11, 2015 | 2.829 | 2.942 | 2.814 | 2.897 | 1,733,700 | +0.08(+2.86%) |
Mar 10, 2015 | 2.831 | 2.853 | 2.788 | 2.817 | 1,284,206 | -0.05(-1.74%) |
Mar 09, 2015 | 2.923 | 2.949 | 2.833 | 2.866 | 1,961,331 | -0.06(-1.95%) |
Mar 06, 2015 | 2.978 | 3.054 | 2.904 | 2.923 | 2,013,016 | -0.08(-2.61%) |
Mar 05, 2015 | 3.059 | 3.092 | 2.978 | 3.002 | 2,087,147 | -0.07(-2.16%) |
Mar 04, 2015 | 3.047 | 3.089 | 2.999 | 3.068 | 1,522,513 | +0.02(+0.70%) |
Mar 03, 2015 | 2.987 | 3.101 | 2.976 | 3.047 | 3,034,414 | +0.04(+1.18%) |
Mar 02, 2015 | 2.904 | 3.063 | 2.897 | 3.011 | 3,715,500 | +0.11(+3.67%) |
Feb 27, 2015 | 2.907 | 2.952 | 2.866 | 2.904 | 1,817,920 | +0.00(+0.00%) |
Feb 26, 2015 | 2.847 | 2.904 | 2.847 | 2.904 | 2,188,862 | +0.06(+2.00%) |
Feb 25, 2015 | 2.850 | 2.890 | 2.827 | 2.847 | 1,302,448 | -0.00(-0.08%) |
Feb 24, 2015 | 2.855 | 2.857 | 2.802 | 2.850 | 2,281,344 | -0.01(-0.41%) |
Feb 23, 2015 | 2.961 | 2.964 | 2.847 | 2.862 | 2,306,858 | -0.10(-3.29%) |
Feb 20, 2015 | 2.964 | 2.964 | 2.878 | 2.959 | 1,846,153 | +0.02(+0.81%) |
Feb 19, 2015 | 2.881 | 2.983 | 2.857 | 2.935 | 1,406,470 | +0.01(+0.41%) |
Feb 18, 2015 | 3.004 | 3.016 | 2.893 | 2.923 | 2,310,067 | -0.06(-2.07%) |
Feb 17, 2015 | 2.959 | 3.004 | 2.923 | 2.985 | 2,560,268 | +0.05(+1.78%) |
Feb 13, 2015 | 2.912 | 2.933 | 2.933 | 2.933 | 2,451,775 | +0.06(+1.98%) |
Feb 12, 2015 | 2.914 | 2.914 | 2.781 | 2.876 | 2,431,530 | +0.01(+0.41%) |
Feb 11, 2015 | 2.845 | 2.910 | 2.810 | 2.864 | 2,483,746 | +0.01(+0.33%) |
Feb 10, 2015 | 2.864 | 2.883 | 2.762 | 2.855 | 4,334,526 | -0.01(-0.33%) |
Feb 09, 2015 | 2.964 | 3.016 | 2.840 | 2.864 | 6,425,849 | +1.37(+91.59%) |
Feb 06, 2015 | 1.486 | 1.526 | 1.482 | 1.495 | 55,326,828 | -0.09(-5.54%) |
Feb 05, 2015 | 1.581 | 1.632 | 1.563 | 1.583 | 8,140,714 | +0.01(+0.66%) |
Feb 04, 2015 | 1.621 | 1.626 | 1.555 | 1.572 | 6,877,364 | -0.03(-1.94%) |
Feb 03, 2015 | 1.523 | 1.638 | 1.519 | 1.603 | 11,378,122 | +0.10(+6.93%) |
Feb 02, 2015 | 1.406 | 1.521 | 1.406 | 1.499 | 13,234,944 | +0.15(+11.12%) |
Jan 30, 2015 | 1.317 | 1.367 | 1.279 | 1.349 | 7,239,284 | +0.03(+2.54%) |
Jan 29, 2015 | 1.385 | 1.385 | 1.279 | 1.316 | 9,605,400 | -0.07(-4.92%) |
Jan 28, 2015 | 1.433 | 1.443 | 1.373 | 1.384 | 6,147,780 | -0.06(-3.85%) |
Jan 27, 2015 | 1.405 | 1.459 | 1.367 | 1.439 | 8,898,184 | +0.01(+0.56%) |
Jan 26, 2015 | 1.418 | 1.431 | 1.367 | 1.431 | 5,337,640 | +0.00(+0.08%) |
Jan 23, 2015 | 1.503 | 1.513 | 1.368 | 1.430 | 9,121,618 | -0.07(-4.84%) |
Jan 22, 2015 | 1.530 | 1.546 | 1.498 | 1.503 | 6,255,079 | +0.00(+0.15%) |
Jan 21, 2015 | 1.456 | 1.501 | 1.454 | 1.501 | 5,321,770 | +0.05(+3.09%) |
Jan 20, 2015 | 1.445 | 1.472 | 1.427 | 1.456 | 4,504,136 | +0.01(+0.88%) |
Jan 16, 2015 | 1.403 | 1.445 | 1.398 | 1.443 | 3,986,058 | +0.03(+2.38%) |
Jan 15, 2015 | 1.366 | 1.421 | 1.341 | 1.409 | 4,665,518 | +0.04(+3.12%) |
Jan 14, 2015 | 1.358 | 1.371 | 1.297 | 1.367 | 8,549,016 | -0.03(-2.23%) |
Jan 13, 2015 | 1.445 | 1.493 | 1.358 | 1.398 | 7,880,982 | -0.03(-2.42%) |
Jan 12, 2015 | 1.385 | 1.446 | 1.374 | 1.433 | 6,073,028 | +0.01(+0.98%) |
Jan 09, 2015 | 1.443 | 1.449 | 1.358 | 1.419 | 6,011,894 | -0.02(-1.52%) |
Jan 08, 2015 | 1.376 | 1.487 | 1.347 | 1.441 | 9,422,517 | +0.09(+6.94%) |
Jan 07, 2015 | 1.362 | 1.391 | 1.338 | 1.347 | 6,857,846 | +0.01(+0.78%) |
Jan 06, 2015 | 1.273 | 1.352 | 1.244 | 1.337 | 8,298,535 | +0.10(+7.82%) |
Jan 05, 2015 | 1.250 | 1.272 | 1.226 | 1.240 | 5,912,911 | -0.03(-2.45%) |
Jan 02, 2015 | 1.187 | 1.279 | 1.162 | 1.271 | 4,874,225 | +0.10(+8.26%) |
Dec 31, 2014 | 1.202 | 1.174 | 1.174 | 1.174 | 9,495,441 | -0.03(-2.87%) |
Dec 30, 2014 | 1.205 | 1.221 | 1.164 | 1.209 | 6,890,584 | +0.02(+1.36%) |
Dec 29, 2014 | 1.206 | 1.226 | 1.181 | 1.192 | 6,136,033 | -0.04(-2.91%) |
Dec 26, 2014 | 1.206 | 1.249 | 1.196 | 1.228 | 3,434,108 | +0.01(+0.66%) |
Dec 24, 2014 | 1.241 | 1.220 | 1.220 | 1.220 | 4,344,461 | -0.04(-2.94%) |
Dec 23, 2014 | 1.302 | 1.319 | 1.247 | 1.257 | 6,578,839 | -0.04(-2.85%) |
Dec 22, 2014 | 1.362 | 1.364 | 1.255 | 1.294 | 6,339,370 | -0.07(-5.00%) |
Dec 19, 2014 | 1.327 | 1.377 | 1.311 | 1.362 | 31,328,476 | +0.04(+3.15%) |
Dec 18, 2014 | 1.287 | 1.379 | 1.287 | 1.321 | 8,650,433 | +0.06(+4.67%) |
Dec 17, 2014 | 1.171 | 1.314 | 1.166 | 1.262 | 10,930,924 | +0.10(+8.65%) |
Dec 16, 2014 | 1.101 | 1.181 | 1.068 | 1.161 | 10,658,830 | +0.05(+4.03%) |
Dec 15, 2014 | 1.244 | 1.245 | 1.113 | 1.116 | 12,984,325 | -0.12(-9.80%) |
Dec 12, 2014 | 1.212 | 1.256 | 1.212 | 1.237 | 5,814,959 | +0.00(+0.19%) |
Dec 11, 2014 | 1.222 | 1.278 | 1.217 | 1.235 | 9,317,418 | +0.01(+0.94%) |
Dec 10, 2014 | 1.269 | 1.277 | 1.209 | 1.224 | 10,910,107 | -0.06(-4.42%) |
Dec 09, 2014 | 1.201 | 1.306 | 1.184 | 1.280 | 10,591,709 | +0.07(+5.72%) |
Dec 08, 2014 | 1.414 | 1.414 | 1.199 | 1.211 | 16,708,174 | -0.22(-15.27%) |
Dec 05, 2014 | 1.481 | 1.484 | 1.426 | 1.429 | 5,682,486 | -0.04(-2.98%) |
Dec 04, 2014 | 1.478 | 1.498 | 1.441 | 1.473 | 4,839,305 | -0.00(-0.31%) |
Dec 03, 2014 | 1.443 | 1.523 | 1.440 | 1.478 | 7,107,807 | +0.04(+2.65%) |
Dec 02, 2014 | 1.501 | 1.512 | 1.435 | 1.439 | 8,309,953 | -0.04(-2.96%) |
Dec 01, 2014 | 1.495 | 1.534 | 1.450 | 1.483 | 11,652,737 | -0.01(-0.85%) |
Nov 28, 2014 | 1.547 | 1.558 | 1.495 | 1.496 | 4,504,612 | -0.08(-4.85%) |
Nov 26, 2014 | 1.590 | 1.572 | 1.572 | 1.572 | 4,027,397 | -0.00(-0.29%) |
Nov 25, 2014 | 1.576 | 1.608 | 1.561 | 1.577 | 5,713,135 | +0.00(+0.29%) |
Nov 24, 2014 | 1.518 | 1.581 | 1.486 | 1.572 | 11,015,084 | +0.03(+1.64%) |
Nov 21, 2014 | 1.585 | 1.594 | 1.536 | 1.547 | 9,038,636 | -0.01(-0.37%) |
Nov 20, 2014 | 1.516 | 1.564 | 1.514 | 1.553 | 5,673,398 | +0.04(+2.36%) |
Nov 19, 2014 | 1.521 | 1.561 | 1.512 | 1.517 | 5,424,564 | -0.04(-2.52%) |
Nov 18, 2014 | 1.509 | 1.573 | 1.498 | 1.556 | 7,186,379 | +0.06(+3.93%) |
Nov 17, 2014 | 1.512 | 1.531 | 1.490 | 1.497 | 8,310,724 | -0.01(-0.46%) |
Nov 14, 2014 | 1.504 | 1.513 | 1.449 | 1.504 | 12,266,150 | -0.00(-0.31%) |
Nov 13, 2014 | 1.585 | 1.599 | 1.502 | 1.509 | 7,573,171 | -0.08(-4.81%) |
Nov 12, 2014 | 1.558 | 1.599 | 1.541 | 1.585 | 4,798,546 | +0.03(+1.70%) |
Nov 11, 2014 | 1.579 | 1.599 | 1.545 | 1.558 | 10,008,235 | -0.02(-1.03%) |
Nov 10, 2014 | 1.648 | 1.671 | 1.566 | 1.575 | 7,692,355 | -0.04(-2.64%) |
Nov 07, 2014 | 1.581 | 1.617 | 1.558 | 1.617 | 6,827,717 | +0.02(+1.45%) |
Nov 06, 2014 | 1.628 | 1.680 | 1.584 | 1.594 | 11,083,721 | -0.03(-1.92%) |
Nov 05, 2014 | 1.695 | 1.705 | 1.620 | 1.625 | 11,792,946 | +0.61(+59.55%) |
Nov 04, 2014 | 1.089 | 1.089 | 0.9871 | 1.019 | 23,187,542 | -0.07(-6.75%) |
Nov 03, 2014 | 1.070 | 1.094 | 1.059 | 1.092 | 6,598,701 | +0.03(+2.66%) |
Oct 31, 2014 | 1.119 | 1.119 | 1.062 | 1.064 | 6,861,463 | -0.03(-2.88%) |
Oct 30, 2014 | 1.098 | 1.125 | 1.092 | 1.096 | 8,960,277 | -0.00(-0.12%) |
Oct 29, 2014 | 1.070 | 1.097 | 1.065 | 1.097 | 6,810,119 | +0.03(+3.03%) |
Oct 28, 2014 | 1.052 | 1.075 | 1.029 | 1.065 | 8,069,562 | +0.01(+1.38%) |
Oct 27, 2014 | 1.094 | 1.083 | 1.048 | 1.050 | 8,212,902 | -0.03(-3.04%) |
Oct 24, 2014 | 1.106 | 1.117 | 1.063 | 1.083 | 8,465,808 | -0.03(-2.43%) |
Oct 23, 2014 | 1.091 | 1.116 | 1.087 | 1.110 | 6,389,956 | +0.03(+3.25%) |
Oct 22, 2014 | 1.113 | 1.119 | 1.070 | 1.075 | 6,334,816 | -0.02(-1.86%) |
Oct 21, 2014 | 1.080 | 1.131 | 1.080 | 1.096 | 10,798,804 | +0.02(+1.84%) |
Oct 20, 2014 | 1.103 | 1.103 | 1.058 | 1.076 | 6,280,890 | -0.04(-3.43%) |
Oct 17, 2014 | 1.081 | 1.130 | 1.081 | 1.114 | 12,362,208 | +0.05(+4.44%) |
Oct 16, 2014 | 1.020 | 1.085 | 1.008 | 1.067 | 9,508,215 | +0.04(+3.91%) |
Oct 15, 2014 | 0.9344 | 1.029 | 0.9272 | 1.027 | 13,614,043 | +0.07(+7.52%) |
Oct 14, 2014 | 0.9878 | 0.9878 | 0.9160 | 0.9548 | 24,166,198 | -0.03(-3.33%) |
Oct 13, 2014 | 1.062 | 1.081 | 0.9752 | 0.9878 | 11,826,100 | -0.08(-7.52%) |
Oct 10, 2014 | 1.110 | 1.115 | 1.054 | 1.068 | 11,996,957 | -0.05(-4.31%) |
Oct 09, 2014 | 1.149 | 1.149 | 1.107 | 1.116 | 6,530,729 | -0.03(-2.70%) |
Oct 08, 2014 | 1.153 | 1.154 | 1.120 | 1.147 | 5,297,603 | -0.01(-0.80%) |
Oct 07, 2014 | 1.190 | 1.190 | 1.139 | 1.156 | 6,275,666 | -0.03(-2.88%) |
Oct 06, 2014 | 1.196 | 1.216 | 1.189 | 1.191 | 6,390,031 | -0.00(-0.22%) |
Oct 03, 2014 | 1.164 | 1.199 | 1.164 | 1.193 | 7,691,889 | +0.03(+2.66%) |
Oct 02, 2014 | 1.161 | 1.188 | 1.132 | 1.162 | 5,716,172 | -0.00(-0.17%) |
Oct 01, 2014 | 1.175 | 1.190 | 1.159 | 1.164 | 5,865,328 | -0.01(-0.84%) |
Sep 30, 2014 | 1.158 | 1.185 | 1.144 | 1.174 | 6,695,572 | +0.02(+2.00%) |
Sep 29, 2014 | 1.139 | 1.156 | 1.129 | 1.151 | 3,404,513 | +0.01(+1.04%) |
Sep 26, 2014 | 1.129 | 1.148 | 1.107 | 1.139 | 11,678,402 | +0.02(+1.76%) |
Sep 25, 2014 | 1.153 | 1.157 | 1.094 | 1.119 | 14,201,631 | -0.03(-2.69%) |
Sep 24, 2014 | 1.168 | 1.181 | 1.127 | 1.150 | 15,042,414 | -0.02(-1.52%) |
Sep 23, 2014 | 1.198 | 1.227 | 1.166 | 1.168 | 9,793,057 | -0.03(-2.90%) |
Sep 22, 2014 | 1.240 | 1.247 | 1.189 | 1.203 | 11,508,760 | -0.04(-2.92%) |
Sep 19, 2014 | 1.279 | 1.279 | 1.237 | 1.239 | 21,562,270 | -0.04(-3.04%) |
Sep 18, 2014 | 1.299 | 1.301 | 1.275 | 1.278 | 3,416,115 | -0.02(-1.52%) |
Sep 17, 2014 | 1.254 | 1.300 | 1.246 | 1.298 | 5,357,709 | +0.05(+4.07%) |
Sep 16, 2014 | 1.248 | 1.263 | 1.235 | 1.247 | 7,993,526 | -0.01(-0.68%) |
Sep 15, 2014 | 1.310 | 1.311 | 1.230 | 1.256 | 13,412,526 | -0.06(-4.36%) |
Sep 12, 2014 | 1.322 | 1.324 | 1.310 | 1.313 | 1,845,224 | -0.01(-0.80%) |
Sep 11, 2014 | 1.331 | 1.335 | 1.318 | 1.324 | 2,035,002 | -0.01(-0.59%) |
Sep 10, 2014 | 1.330 | 1.343 | 1.325 | 1.331 | 2,235,259 | -0.00(-0.05%) |
Sep 09, 2014 | 1.325 | 1.338 | 1.325 | 1.332 | 2,069,763 | +0.01(+0.55%) |
Sep 08, 2014 | 1.337 | 1.348 | 1.320 | 1.325 | 2,176,398 | -0.01(-0.74%) |
Sep 05, 2014 | 1.314 | 1.350 | 1.314 | 1.335 | 5,222,934 | +0.02(+1.76%) |
Sep 04, 2014 | 1.310 | 1.323 | 1.310 | 1.312 | 2,155,958 | +0.00(+0.00%) |
Sep 03, 2014 | 1.311 | 1.317 | 1.311 | 1.312 | 1,770,631 | +0.00(+0.05%) |
Sep 02, 2014 | 1.304 | 1.316 | 1.298 | 1.311 | 3,377,694 | +0.01(+1.07%) |
Aug 29, 2014 | 1.311 | 1.297 | 1.297 | 1.297 | 3,589,948 | -0.01(-1.10%) |
Aug 28, 2014 | 1.324 | 1.324 | 1.307 | 1.312 | 2,680,707 | -0.01(-0.75%) |
Aug 27, 2014 | 1.320 | 1.326 | 1.312 | 1.322 | 1,822,931 | +0.00(+0.10%) |
Aug 26, 2014 | 1.318 | 1.323 | 1.308 | 1.320 | 2,692,613 | +0.00(+0.25%) |
Aug 25, 2014 | 1.331 | 1.332 | 1.312 | 1.317 | 3,885,815 | -0.00(-0.35%) |
Aug 22, 2014 | 1.345 | 1.345 | 1.322 | 1.322 | 2,397,171 | -0.02(-1.62%) |
Aug 21, 2014 | 1.339 | 1.347 | 1.330 | 1.343 | 2,903,803 | +0.00(+0.34%) |
Aug 20, 2014 | 1.333 | 1.341 | 1.324 | 1.339 | 2,445,477 | -0.00(-0.15%) |
Aug 19, 2014 | 1.331 | 1.345 | 1.325 | 1.341 | 4,076,337 | +0.01(+0.79%) |
Aug 18, 2014 | 1.330 | 1.335 | 1.320 | 1.330 | 4,148,075 | +0.01(+0.70%) |
Aug 15, 2014 | 1.330 | 1.331 | 1.309 | 1.321 | 3,790,705 | +0.00(+0.05%) |
Aug 14, 2014 | 1.313 | 1.336 | 1.309 | 1.320 | 6,290,959 | +0.01(+0.85%) |
Aug 13, 2014 | 1.294 | 1.313 | 1.292 | 1.309 | 5,220,185 | +0.02(+1.58%) |
Aug 12, 2014 | 1.284 | 1.290 | 1.276 | 1.289 | 2,472,690 | +0.01(+0.77%) |
Aug 11, 2014 | 1.281 | 1.294 | 1.272 | 1.279 | 4,584,701 | +0.01(+0.73%) |
Aug 08, 2014 | 1.242 | 1.266 | 1.225 | 1.270 | 3,493,214 | +0.03(+2.72%) |
Aug 07, 2014 | 1.240 | 1.253 | 1.229 | 1.236 | 2,290,551 | -0.00(-0.27%) |
Aug 06, 2014 | 1.252 | 1.256 | 1.238 | 1.239 | 4,848,738 | +0.39(+46.18%) |
Aug 05, 2014 | 0.8526 | 0.8643 | 0.8475 | 0.8478 | 10,946,454 | -0.00(-0.15%) |
Aug 04, 2014 | 0.8535 | 0.8635 | 0.8470 | 0.8491 | 14,416,432 | -0.00(-0.41%) |
Aug 01, 2014 | 0.8517 | 0.8535 | 0.8430 | 0.8526 | 5,284,744 | -0.00(-0.10%) |
Jul 31, 2014 | 0.8578 | 0.8578 | 0.8426 | 0.8535 | 8,538,071 | -0.00(-0.51%) |
Jul 30, 2014 | 0.8465 | 0.8578 | 0.8411 | 0.8578 | 9,143,983 | +0.02(+2.33%) |
Jul 29, 2014 | 0.8313 | 0.8439 | 0.8257 | 0.8383 | 5,262,918 | +0.02(+1.85%) |
Jul 28, 2014 | 0.8509 | 0.8509 | 0.8218 | 0.8231 | 9,271,626 | -0.03(-3.27%) |
Jul 25, 2014 | 0.8470 | 0.8513 | 0.8417 | 0.8509 | 3,469,564 | +0.00(+0.26%) |
Jul 24, 2014 | 0.8339 | 0.8487 | 0.8339 | 0.8487 | 3,095,062 | +0.01(+1.56%) |
Jul 23, 2014 | 0.8478 | 0.8513 | 0.8344 | 0.8357 | 4,320,194 | -0.01(-1.54%) |
Jul 22, 2014 | 0.8383 | 0.8509 | 0.8357 | 0.8487 | 4,936,121 | +0.01(+1.40%) |
Jul 21, 2014 | 0.8365 | 0.8404 | 0.8318 | 0.8370 | 4,022,383 | +0.00(+0.05%) |
Jul 18, 2014 | 0.8344 | 0.8439 | 0.8335 | 0.8365 | 3,835,132 | +0.00(+0.36%) |
Jul 17, 2014 | 0.8374 | 0.8416 | 0.8305 | 0.8335 | 3,195,122 | -0.01(-0.88%) |
Jul 16, 2014 | 0.8318 | 0.8422 | 0.8265 | 0.8409 | 3,577,314 | +0.01(+1.36%) |
Jul 15, 2014 | 0.8318 | 0.8337 | 0.8218 | 0.8296 | 2,446,395 | -0.00(-0.52%) |
Jul 14, 2014 | 0.8179 | 0.8447 | 0.8179 | 0.8339 | 6,196,893 | +0.02(+2.07%) |
Jul 11, 2014 | 0.8331 | 0.8361 | 0.8166 | 0.8170 | 7,568,800 | -0.02(-2.13%) |
Jul 10, 2014 | 0.8374 | 0.8448 | 0.8283 | 0.8348 | 3,712,555 | -0.01(-1.03%) |
Jul 09, 2014 | 0.8422 | 0.8461 | 0.8361 | 0.8435 | 2,787,167 | +0.00(+0.15%) |
Jul 08, 2014 | 0.8426 | 0.8470 | 0.8274 | 0.8422 | 4,643,997 | -0.00(-0.05%) |
Jul 07, 2014 | 0.8491 | 0.8491 | 0.8348 | 0.8426 | 5,282,695 | -0.01(-0.72%) |
Jul 03, 2014 | 0.8426 | 0.8487 | 0.8487 | 0.8487 | 5,265,496 | +0.01(+1.35%) |
Jul 02, 2014 | 0.8430 | 0.8461 | 0.8361 | 0.8374 | 2,435,896 | -0.00(-0.31%) |
Jul 01, 2014 | 0.8444 | 0.8474 | 0.8344 | 0.8400 | 4,302,650 | -0.00(-0.51%) |
Jun 30, 2014 | 0.8430 | 0.8444 | 0.8283 | 0.8444 | 4,387,376 | +0.00(+0.10%) |
Jun 27, 2014 | 0.8374 | 0.8457 | 0.8344 | 0.8435 | 2,260,571 | +0.01(+0.83%) |
Jun 26, 2014 | 0.8400 | 0.8432 | 0.8335 | 0.8365 | 4,532,448 | -0.01(-1.03%) |
Jun 25, 2014 | 0.8322 | 0.8470 | 0.8322 | 0.8452 | 5,708,171 | +0.01(+1.62%) |
Jun 24, 2014 | 0.8265 | 0.8383 | 0.8239 | 0.8318 | 5,709,138 | +0.01(+0.84%) |
Jun 23, 2014 | 0.8183 | 0.8265 | 0.8122 | 0.8248 | 4,700,981 | +0.01(+0.74%) |
Jun 20, 2014 | 0.8187 | 0.8252 | 0.8087 | 0.8187 | 7,430,474 | +0.01(+0.64%) |
Jun 19, 2014 | 0.8261 | 0.8270 | 0.8122 | 0.8135 | 4,413,324 | -0.01(-1.32%) |
Jun 18, 2014 | 0.8218 | 0.8274 | 0.8200 | 0.8244 | 3,384,123 | -0.00(-0.05%) |
Jun 17, 2014 | 0.8040 | 0.8274 | 0.8027 | 0.8248 | 5,831,071 | +0.01(+1.66%) |
Jun 16, 2014 | 0.8252 | 0.8270 | 0.7927 | 0.8113 | 8,163,592 | -0.02(-1.94%) |
Jun 13, 2014 | 0.8213 | 0.8287 | 0.8110 | 0.8274 | 5,626,875 | +0.01(+1.22%) |
Jun 12, 2014 | 0.8174 | 0.8222 | 0.8100 | 0.8174 | 5,645,225 | +0.01(+0.75%) |
Jun 11, 2014 | 0.8079 | 0.8157 | 0.8048 | 0.8113 | 3,362,964 | -0.00(-0.37%) |
Jun 10, 2014 | 0.8122 | 0.8153 | 0.8062 | 0.8144 | 3,916,037 | +0.00(+0.16%) |
Jun 06, 2014 | 0.8179 | 0.8248 | 0.8105 | 0.8131 | 2,847,719 | -0.00(-0.21%) |
Jun 05, 2014 | 0.8248 | 0.8248 | 0.8126 | 0.8148 | 2,861,602 | -0.01(-1.26%) |
Jun 04, 2014 | 0.8144 | 0.8252 | 0.8100 | 0.8252 | 4,415,028 | +0.01(+1.33%) |
Jun 03, 2014 | 0.8022 | 0.8153 | 0.8009 | 0.8144 | 3,271,676 | +0.01(+0.91%) |
Jun 02, 2014 | 0.8018 | 0.8070 | 0.7914 | 0.8070 | 4,752,485 | +0.01(+0.70%) |
May 30, 2014 | 0.8009 | 0.8031 | 0.7953 | 0.8014 | 4,772,976 | +0.00(+0.11%) |
May 29, 2014 | 0.8018 | 0.8018 | 0.7948 | 0.8005 | 3,040,611 | +0.00(+0.44%) |
May 28, 2014 | 0.7987 | 0.8061 | 0.7948 | 0.7970 | 4,058,876 | -0.00(-0.54%) |
May 27, 2014 | 0.8061 | 0.8113 | 0.7967 | 0.8014 | 4,430,431 | -0.00(-0.59%) |
May 23, 2014 | 0.8014 | 0.8061 | 0.8061 | 0.8061 | 5,719,061 | +0.01(+1.03%) |
May 22, 2014 | 0.7935 | 0.7992 | 0.7862 | 0.7979 | 3,034,326 | +0.01(+0.99%) |
May 21, 2014 | 0.7835 | 0.7979 | 0.7835 | 0.7901 | 4,169,412 | +0.01(+1.28%) |
May 20, 2014 | 0.7831 | 0.7900 | 0.7736 | 0.7801 | 6,259,678 | -0.00(-0.44%) |
May 19, 2014 | 0.7944 | 0.8015 | 0.7831 | 0.7835 | 6,140,692 | -0.01(-1.26%) |
May 16, 2014 | 0.8040 | 0.8074 | 0.7931 | 0.7935 | 3,965,308 | -0.01(-1.24%) |
May 15, 2014 | 0.8122 | 0.8122 | 0.7970 | 0.8035 | 4,565,441 | -0.01(-0.86%) |
May 14, 2014 | 0.7922 | 0.8209 | 0.7922 | 0.8105 | 7,237,237 | +0.01(+1.80%) |
May 13, 2014 | 0.7996 | 0.8000 | 0.7909 | 0.7961 | 5,529,600 | +0.00(+0.22%) |
May 12, 2014 | 0.8035 | 0.8101 | 0.7905 | 0.7944 | 6,235,780 | -0.01(-0.71%) |
May 09, 2014 | 0.7844 | 0.8044 | 0.7844 | 0.8000 | 5,665,554 | +0.01(+1.88%) |
May 08, 2014 | 0.7914 | 0.8087 | 0.7844 | 0.7853 | 5,968,936 | -0.01(-0.77%) |
May 07, 2014 | 0.8009 | 0.8027 | 0.7883 | 0.7914 | 8,279,608 | +0.26(+48.92%) |
May 06, 2014 | 0.5348 | 0.5351 | 0.5207 | 0.5314 | 14,520,557 | -0.00(-0.37%) |
May 05, 2014 | 0.5320 | 0.5370 | 0.5249 | 0.5334 | 10,163,044 | +0.00(+0.16%) |
May 02, 2014 | 0.5334 | 0.5362 | 0.5278 | 0.5325 | 11,247,040 | +0.00(+0.26%) |