Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 1.780 | 1.780 | 1.710 | 1.730 | 7,760 | +0.01(+0.58%) |
Oct 29, 2015 | 1.850 | 1.850 | 1.710 | 1.720 | 6,958 | -0.03(-1.71%) |
Oct 28, 2015 | 1.850 | 1.850 | 1.750 | 1.750 | 4,767 | -0.10(-5.41%) |
Oct 27, 2015 | 1.850 | 1.850 | 1.850 | 1.850 | 440 | +0.00(+0.00%) |
Oct 26, 2015 | 1.778 | 1.850 | 1.778 | 1.850 | 8,853 | +0.00(+0.00%) |
Oct 23, 2015 | 1.840 | 1.850 | 1.800 | 1.850 | 28,472 | +0.01(+0.54%) |
Oct 22, 2015 | 1.808 | 1.850 | 1.808 | 1.840 | 8,852 | +0.00(+0.00%) |
Oct 21, 2015 | 1.787 | 1.850 | 1.780 | 1.840 | 13,130 | +0.07(+3.95%) |
Oct 20, 2015 | 1.790 | 1.820 | 1.770 | 1.770 | 11,666 | -0.02(-1.12%) |
Oct 19, 2015 | 1.770 | 1.820 | 1.750 | 1.790 | 101,231 | -0.01(-0.56%) |
Oct 16, 2015 | 1.730 | 1.850 | 1.730 | 1.800 | 59,924 | +0.05(+2.86%) |
Oct 15, 2015 | 1.750 | 1.750 | 1.660 | 1.750 | 61,188 | -0.01(-0.32%) |
Oct 14, 2015 | 1.750 | 1.810 | 1.700 | 1.756 | 109,965 | -0.00(-0.24%) |
Oct 13, 2015 | 1.750 | 1.770 | 1.710 | 1.760 | 20,428 | +0.01(+0.57%) |
Oct 12, 2015 | 1.770 | 1.820 | 1.734 | 1.750 | 8,402 | -0.02(-1.12%) |
Oct 09, 2015 | 1.750 | 1.770 | 1.750 | 1.770 | 13,900 | +0.00(+0.05%) |
Oct 08, 2015 | 1.804 | 1.804 | 1.750 | 1.769 | 4,633 | -0.00(-0.06%) |
Oct 07, 2015 | 1.790 | 1.800 | 1.750 | 1.770 | 13,834 | +0.00(+0.00%) |
Oct 06, 2015 | 1.750 | 1.870 | 1.750 | 1.770 | 9,942 | +0.02(+1.14%) |
Oct 05, 2015 | 1.799 | 1.799 | 1.750 | 1.750 | 9,989 | -0.04(-2.23%) |
Oct 02, 2015 | 1.700 | 1.790 | 1.700 | 1.790 | 13,664 | +0.08(+4.68%) |
Oct 01, 2015 | 1.740 | 1.740 | 1.700 | 1.710 | 5,853 | -0.01(-0.58%) |
Sep 30, 2015 | 1.730 | 1.740 | 1.700 | 1.720 | 10,850 | -0.01(-0.58%) |
Sep 29, 2015 | 1.700 | 1.750 | 1.700 | 1.730 | 2,105 | +0.03(+1.79%) |
Sep 28, 2015 | 1.700 | 1.700 | 1.640 | 1.700 | 25,525 | +0.02(+1.20%) |
Sep 25, 2015 | 1.640 | 1.730 | 1.640 | 1.679 | 19,191 | +0.06(+3.73%) |
Sep 24, 2015 | 1.660 | 1.670 | 1.600 | 1.619 | 24,795 | -0.05(-3.02%) |
Sep 23, 2015 | 1.550 | 1.700 | 1.550 | 1.669 | 4,645 | -0.01(-0.62%) |
Sep 22, 2015 | 1.720 | 1.740 | 1.650 | 1.680 | 12,900 | +0.03(+1.82%) |
Sep 21, 2015 | 1.670 | 1.750 | 1.610 | 1.650 | 10,264 | +0.02(+1.23%) |
Sep 18, 2015 | 1.550 | 1.630 | 1.550 | 1.630 | 39,560 | +0.12(+7.95%) |
Sep 17, 2015 | 1.380 | 1.530 | 1.380 | 1.510 | 64,930 | +0.15(+11.03%) |
Sep 16, 2015 | 1.310 | 1.390 | 1.300 | 1.360 | 98,135 | +0.05(+3.82%) |
Sep 15, 2015 | 1.350 | 1.440 | 1.300 | 1.310 | 15,556 | +0.01(+0.81%) |
Sep 14, 2015 | 1.330 | 1.540 | 1.280 | 1.300 | 45,358 | -0.03(-1.92%) |
Sep 11, 2015 | 1.320 | 1.370 | 1.300 | 1.325 | 57,663 | -0.03(-1.85%) |
Sep 10, 2015 | 1.350 | 1.400 | 1.320 | 1.350 | 25,245 | -0.02(-1.46%) |
Sep 09, 2015 | 1.340 | 1.430 | 1.340 | 1.370 | 43,199 | +0.02(+1.48%) |
Sep 08, 2015 | 1.430 | 1.450 | 1.350 | 1.350 | 29,828 | -0.06(-4.26%) |
Sep 04, 2015 | 1.420 | 1.410 | 1.410 | 1.410 | 25,900 | -0.03(-2.08%) |
Sep 03, 2015 | 1.580 | 1.740 | 1.430 | 1.440 | 365,587 | -0.16(-10.00%) |
Sep 02, 2015 | 1.700 | 1.700 | 1.570 | 1.600 | 33,703 | -0.03(-1.84%) |
Sep 01, 2015 | 1.700 | 1.760 | 1.600 | 1.630 | 9,497 | -0.07(-4.12%) |
Aug 31, 2015 | 1.770 | 1.770 | 1.680 | 1.700 | 29,611 | -0.11(-6.08%) |
Aug 28, 2015 | 1.730 | 1.840 | 1.682 | 1.810 | 51,848 | +0.16(+9.70%) |
Aug 27, 2015 | 1.540 | 1.750 | 1.540 | 1.650 | 38,059 | +0.09(+5.77%) |
Aug 26, 2015 | 1.650 | 1.880 | 1.560 | 1.560 | 202,893 | -0.04(-2.50%) |
Aug 25, 2015 | 1.800 | 1.872 | 1.600 | 1.600 | 167,333 | -0.11(-6.43%) |
Aug 24, 2015 | 1.604 | 1.950 | 1.604 | 1.710 | 16,408 | +0.01(+0.59%) |
Aug 21, 2015 | 1.740 | 1.740 | 1.670 | 1.700 | 4,112 | -0.09(-5.03%) |
Aug 20, 2015 | 1.770 | 1.840 | 1.700 | 1.790 | 8,683 | -0.01(-0.49%) |
Aug 19, 2015 | 1.820 | 1.820 | 1.799 | 1.799 | 15,229 | -0.01(-0.62%) |
Aug 18, 2015 | 1.800 | 1.870 | 1.800 | 1.810 | 2,309 | -0.03(-1.63%) |
Aug 17, 2015 | 1.820 | 1.900 | 1.820 | 1.840 | 33,959 | -0.01(-0.54%) |
Aug 14, 2015 | 1.809 | 1.850 | 1.809 | 1.850 | 2,513 | -0.02(-1.07%) |
Aug 13, 2015 | 1.930 | 1.930 | 1.830 | 1.870 | 72,780 | +0.03(+1.63%) |
Aug 12, 2015 | 1.980 | 1.980 | 1.840 | 1.840 | 32,100 | -0.07(-3.66%) |
Aug 11, 2015 | 1.980 | 1.980 | 1.840 | 1.910 | 11,290 | -0.07(-3.54%) |
Aug 10, 2015 | 2.010 | 2.095 | 1.890 | 1.980 | 133,124 | +0.10(+5.32%) |
Aug 07, 2015 | 1.920 | 1.960 | 1.760 | 1.880 | 36,657 | -0.23(-10.90%) |
Aug 06, 2015 | 1.800 | 2.110 | 1.200 | 2.110 | 750,280 | +0.17(+8.76%) |
Aug 05, 2015 | 1.770 | 1.950 | 1.770 | 1.940 | 19,883 | +0.16(+8.99%) |
Aug 04, 2015 | 1.830 | 1.870 | 1.750 | 1.780 | 28,352 | -0.05(-2.73%) |
Aug 03, 2015 | 2.000 | 2.050 | 1.720 | 1.830 | 75,768 | -0.17(-8.50%) |
Jul 31, 2015 | 2.135 | 2.135 | 2.000 | 2.000 | 12,844 | -0.08(-3.85%) |
Jul 30, 2015 | 2.120 | 2.120 | 2.066 | 2.080 | 7,218 | -0.02(-0.95%) |
Jul 29, 2015 | 2.230 | 2.240 | 2.020 | 2.100 | 2,186 | +0.05(+2.44%) |
Jul 28, 2015 | 2.070 | 2.100 | 2.030 | 2.050 | 5,005 | -0.03(-1.44%) |
Jul 27, 2015 | 2.206 | 2.206 | 2.050 | 2.080 | 14,269 | -0.03(-1.33%) |
Jul 24, 2015 | 2.120 | 2.150 | 2.060 | 2.108 | 12,261 | -0.04(-1.95%) |
Jul 23, 2015 | 2.110 | 2.300 | 2.090 | 2.150 | 54,040 | -0.11(-4.87%) |
Jul 22, 2015 | 2.210 | 2.290 | 2.180 | 2.260 | 5,658 | +0.01(+0.44%) |
Jul 21, 2015 | 2.100 | 2.320 | 2.100 | 2.250 | 22,824 | -0.05(-2.17%) |
Jul 20, 2015 | 2.300 | 2.320 | 2.190 | 2.300 | 16,649 | -0.03(-1.29%) |
Jul 17, 2015 | 2.120 | 2.330 | 2.120 | 2.330 | 2,486 | +0.01(+0.43%) |
Jul 16, 2015 | 2.250 | 2.330 | 2.200 | 2.320 | 6,469 | +0.04(+1.75%) |
Jul 15, 2015 | 2.280 | 2.290 | 2.170 | 2.280 | 17,948 | +0.00(+0.00%) |
Jul 14, 2015 | 2.350 | 2.350 | 2.200 | 2.280 | 14,116 | -0.07(-2.98%) |
Jul 13, 2015 | 2.340 | 2.350 | 2.300 | 2.350 | 8,191 | +0.02(+1.08%) |
Jul 10, 2015 | 2.280 | 2.360 | 2.270 | 2.325 | 36,622 | +0.04(+1.53%) |
Jul 09, 2015 | 2.210 | 2.300 | 2.100 | 2.290 | 34,657 | +0.11(+5.05%) |
Jul 08, 2015 | 2.210 | 2.220 | 2.120 | 2.180 | 20,265 | +0.00(+0.00%) |
Jul 07, 2015 | 2.022 | 2.180 | 2.015 | 2.180 | 29,415 | +0.04(+1.87%) |
Jul 06, 2015 | 2.160 | 2.200 | 2.110 | 2.140 | 42,700 | -0.02(-0.93%) |
Jul 02, 2015 | 2.220 | 2.160 | 2.160 | 2.160 | 10,600 | +0.10(+4.85%) |
Jul 01, 2015 | 2.070 | 2.250 | 2.040 | 2.060 | 51,277 | +0.04(+1.98%) |
Jun 30, 2015 | 2.200 | 2.200 | 2.000 | 2.020 | 39,058 | -0.14(-6.48%) |
Jun 29, 2015 | 2.210 | 2.210 | 2.118 | 2.160 | 24,191 | -0.11(-4.85%) |
Jun 26, 2015 | 2.180 | 2.270 | 2.170 | 2.270 | 14,846 | +0.06(+2.71%) |
Jun 25, 2015 | 2.259 | 2.270 | 2.170 | 2.210 | 6,654 | -0.01(-0.45%) |
Jun 24, 2015 | 2.250 | 2.270 | 2.220 | 2.220 | 6,850 | -0.02(-0.89%) |
Jun 23, 2015 | 2.220 | 2.260 | 2.160 | 2.240 | 87,378 | +0.04(+1.82%) |
Jun 22, 2015 | 2.240 | 2.240 | 2.160 | 2.200 | 59,594 | -0.02(-0.90%) |
Jun 19, 2015 | 2.220 | 2.232 | 2.190 | 2.220 | 25,211 | -0.02(-0.89%) |
Jun 18, 2015 | 2.250 | 2.270 | 2.230 | 2.240 | 23,165 | +0.01(+0.45%) |
Jun 17, 2015 | 2.230 | 2.300 | 2.180 | 2.230 | 24,207 | -0.09(-3.88%) |
Jun 16, 2015 | 2.270 | 2.330 | 2.250 | 2.320 | 11,091 | +0.07(+3.11%) |
Jun 15, 2015 | 2.255 | 2.290 | 2.210 | 2.250 | 21,365 | -0.06(-2.60%) |
Jun 12, 2015 | 2.240 | 2.320 | 2.200 | 2.310 | 38,925 | +0.11(+5.00%) |
Jun 11, 2015 | 2.240 | 2.247 | 2.100 | 2.200 | 66,568 | -0.07(-3.08%) |
Jun 10, 2015 | 2.290 | 2.350 | 2.150 | 2.270 | 47,461 | -0.01(-0.44%) |
Jun 09, 2015 | 2.300 | 2.350 | 2.260 | 2.280 | 23,112 | -0.04(-1.72%) |
Jun 08, 2015 | 2.290 | 2.380 | 2.290 | 2.320 | 78,040 | +0.02(+0.87%) |
Jun 05, 2015 | 2.250 | 2.356 | 2.100 | 2.300 | 93,279 | +0.02(+0.88%) |
Jun 04, 2015 | 2.380 | 2.380 | 2.250 | 2.280 | 130,022 | -0.08(-3.39%) |
Jun 03, 2015 | 2.450 | 2.450 | 2.350 | 2.360 | 48,553 | +0.00(+0.00%) |
Jun 02, 2015 | 2.330 | 2.400 | 2.300 | 2.360 | 146,760 | +0.00(+0.00%) |
Jun 01, 2015 | 2.380 | 2.480 | 2.350 | 2.360 | 38,403 | -0.13(-5.22%) |
May 29, 2015 | 2.500 | 2.540 | 2.330 | 2.490 | 111,883 | +0.01(+0.40%) |
May 28, 2015 | 2.420 | 2.502 | 2.350 | 2.480 | 47,054 | -0.02(-0.80%) |
May 27, 2015 | 2.510 | 2.570 | 2.480 | 2.500 | 36,170 | -0.04(-1.57%) |
May 26, 2015 | 2.500 | 2.600 | 2.470 | 2.540 | 28,649 | +0.00(+0.20%) |
May 22, 2015 | 2.600 | 2.535 | 2.535 | 2.535 | 23,400 | -0.00(-0.20%) |
May 21, 2015 | 2.760 | 2.760 | 2.480 | 2.540 | 28,686 | -0.07(-2.68%) |
May 20, 2015 | 2.560 | 2.790 | 2.560 | 2.610 | 49,590 | +0.09(+3.57%) |
May 19, 2015 | 2.650 | 2.680 | 2.520 | 2.520 | 6,019 | -0.10(-3.82%) |
May 18, 2015 | 2.610 | 2.680 | 2.530 | 2.620 | 51,702 | +0.04(+1.55%) |
May 15, 2015 | 2.570 | 2.640 | 2.400 | 2.580 | 189,243 | +0.06(+2.38%) |
May 14, 2015 | 2.550 | 2.690 | 2.500 | 2.520 | 78,075 | -0.07(-2.70%) |
May 13, 2015 | 2.690 | 2.690 | 2.530 | 2.590 | 62,451 | -0.06(-2.26%) |
May 12, 2015 | 2.670 | 2.680 | 2.670 | 2.650 | 43,372 | +0.05(+1.92%) |
May 11, 2015 | 2.580 | 2.665 | 2.418 | 2.600 | 50,967 | +0.10(+4.00%) |
May 08, 2015 | 2.230 | 2.555 | 2.220 | 2.500 | 406,130 | +0.24(+10.62%) |
May 07, 2015 | 2.480 | 2.490 | 2.249 | 2.260 | 323,641 | -0.23(-9.24%) |
May 06, 2015 | 3.010 | 3.010 | 2.360 | 2.490 | 220,636 | -0.45(-15.31%) |
May 05, 2015 | 3.100 | 3.100 | 2.930 | 2.940 | 135,214 | -0.12(-3.92%) |
May 04, 2015 | 3.092 | 3.132 | 3.000 | 3.060 | 29,150 | -0.03(-0.97%) |
May 01, 2015 | 3.060 | 3.160 | 3.045 | 3.090 | 56,059 | +0.01(+0.32%) |
Apr 30, 2015 | 3.120 | 3.120 | 3.060 | 3.080 | 1,302 | -0.05(-1.60%) |
Apr 29, 2015 | 3.050 | 3.142 | 3.038 | 3.130 | 38,024 | +0.03(+0.97%) |
Apr 28, 2015 | 3.040 | 3.120 | 3.040 | 3.100 | 17,475 | +0.06(+2.14%) |
Apr 27, 2015 | 3.160 | 3.160 | 3.000 | 3.035 | 13,066 | -0.12(-3.96%) |
Apr 24, 2015 | 3.120 | 3.160 | 3.100 | 3.160 | 22,838 | +0.00(+0.00%) |
Apr 23, 2015 | 3.050 | 3.240 | 3.050 | 3.160 | 10,870 | +0.06(+1.94%) |
Apr 22, 2015 | 3.090 | 3.100 | 3.050 | 3.100 | 5,550 | +0.02(+0.81%) |
Apr 21, 2015 | 2.980 | 3.075 | 2.930 | 3.075 | 4,876 | +0.07(+2.16%) |
Apr 20, 2015 | 3.040 | 3.140 | 2.920 | 3.010 | 15,164 | +0.02(+0.67%) |
Apr 17, 2015 | 2.940 | 3.030 | 2.910 | 2.990 | 27,629 | -0.02(-0.66%) |
Apr 16, 2015 | 3.050 | 3.050 | 3.000 | 3.010 | 5,934 | -0.01(-0.33%) |
Apr 15, 2015 | 3.140 | 3.145 | 2.960 | 3.020 | 15,947 | -0.04(-1.31%) |
Apr 14, 2015 | 3.070 | 3.120 | 3.060 | 3.060 | 22,472 | +0.01(+0.33%) |
Apr 13, 2015 | 3.150 | 3.150 | 2.960 | 3.050 | 29,476 | -0.06(-1.93%) |
Apr 10, 2015 | 3.140 | 3.140 | 3.070 | 3.110 | 6,526 | +0.03(+0.97%) |
Apr 09, 2015 | 3.100 | 3.150 | 3.050 | 3.080 | 35,058 | -0.04(-1.28%) |
Apr 08, 2015 | 3.050 | 3.140 | 3.030 | 3.120 | 11,853 | -0.02(-0.64%) |
Apr 07, 2015 | 3.040 | 3.160 | 3.000 | 3.140 | 11,613 | +0.03(+0.96%) |
Apr 06, 2015 | 2.720 | 3.210 | 2.640 | 3.110 | 74,219 | +0.17(+5.78%) |
Apr 02, 2015 | 2.780 | 2.940 | 2.940 | 2.940 | 45,800 | +0.19(+6.91%) |
Apr 01, 2015 | 2.700 | 2.850 | 2.610 | 2.750 | 52,604 | +0.05(+1.85%) |
Mar 31, 2015 | 2.650 | 2.740 | 2.620 | 2.700 | 22,394 | +0.05(+1.89%) |
Mar 30, 2015 | 2.730 | 2.730 | 2.620 | 2.650 | 6,685 | -0.04(-1.49%) |
Mar 27, 2015 | 2.700 | 2.710 | 2.610 | 2.690 | 21,713 | +0.12(+4.67%) |
Mar 26, 2015 | 2.590 | 2.710 | 2.570 | 2.570 | 15,982 | -0.06(-2.28%) |
Mar 25, 2015 | 2.670 | 2.770 | 2.620 | 2.630 | 24,839 | -0.01(-0.38%) |
Mar 24, 2015 | 2.530 | 2.640 | 2.520 | 2.640 | 27,968 | +0.11(+4.35%) |
Mar 23, 2015 | 2.510 | 2.670 | 2.510 | 2.530 | 24,963 | +0.00(+0.00%) |
Mar 20, 2015 | 2.610 | 2.620 | 2.530 | 2.530 | 17,839 | -0.10(-3.80%) |
Mar 19, 2015 | 2.700 | 2.700 | 2.550 | 2.630 | 37,282 | +0.00(+0.00%) |
Mar 18, 2015 | 2.760 | 2.760 | 2.581 | 2.630 | 17,502 | -0.03(-1.13%) |
Mar 17, 2015 | 2.670 | 2.700 | 2.600 | 2.660 | 14,078 | +0.03(+1.14%) |
Mar 16, 2015 | 2.700 | 2.780 | 2.610 | 2.630 | 41,406 | -0.09(-3.31%) |
Mar 13, 2015 | 2.720 | 2.770 | 2.570 | 2.720 | 57,674 | +0.01(+0.37%) |
Mar 12, 2015 | 2.651 | 2.760 | 2.610 | 2.710 | 38,784 | +0.01(+0.37%) |
Mar 11, 2015 | 2.781 | 2.790 | 2.670 | 2.700 | 43,753 | -0.10(-3.57%) |
Mar 10, 2015 | 2.870 | 2.870 | 2.750 | 2.800 | 50,568 | -0.07(-2.44%) |
Mar 09, 2015 | 3.020 | 3.020 | 2.840 | 2.870 | 30,228 | -0.13(-4.33%) |
Mar 06, 2015 | 3.000 | 3.080 | 2.811 | 3.000 | 90,204 | +0.00(+0.00%) |
Mar 05, 2015 | 2.950 | 3.160 | 2.950 | 3.000 | 36,194 | +0.08(+2.74%) |
Mar 04, 2015 | 2.880 | 3.040 | 2.850 | 2.920 | 183,238 | +0.07(+2.46%) |
Mar 03, 2015 | 2.750 | 2.890 | 2.660 | 2.850 | 74,507 | +0.10(+3.64%) |
Mar 02, 2015 | 2.720 | 2.750 | 2.720 | 2.750 | 15,759 | +0.03(+1.10%) |
Feb 27, 2015 | 2.652 | 2.780 | 2.652 | 2.720 | 20,196 | +0.08(+3.03%) |
Feb 26, 2015 | 2.810 | 2.990 | 2.640 | 2.640 | 16,672 | -0.14(-5.04%) |
Feb 25, 2015 | 2.860 | 2.890 | 2.780 | 2.780 | 47,331 | -0.07(-2.46%) |
Feb 24, 2015 | 2.870 | 2.980 | 2.830 | 2.850 | 36,635 | +0.01(+0.36%) |
Feb 23, 2015 | 2.620 | 2.880 | 2.620 | 2.840 | 36,258 | +0.19(+7.17%) |
Feb 20, 2015 | 2.650 | 2.670 | 2.610 | 2.650 | 23,359 | +0.00(+0.00%) |
Feb 19, 2015 | 2.700 | 2.700 | 2.610 | 2.650 | 21,952 | -0.04(-1.49%) |
Feb 18, 2015 | 2.680 | 2.750 | 2.650 | 2.690 | 31,387 | -0.02(-0.74%) |
Feb 17, 2015 | 2.940 | 2.940 | 2.650 | 2.710 | 83,033 | -0.20(-6.87%) |
Feb 13, 2015 | 2.880 | 2.910 | 2.910 | 2.910 | 11,000 | +0.02(+0.69%) |
Feb 12, 2015 | 2.990 | 2.990 | 2.810 | 2.890 | 77,188 | -0.10(-3.51%) |
Feb 11, 2015 | 3.010 | 3.020 | 2.980 | 2.995 | 3,434 | -0.00(-0.17%) |
Feb 10, 2015 | 3.070 | 3.070 | 2.970 | 3.000 | 27,792 | -0.02(-0.66%) |
Feb 09, 2015 | 2.964 | 3.030 | 2.964 | 3.020 | 19,096 | +0.02(+0.67%) |
Feb 06, 2015 | 3.040 | 3.120 | 2.960 | 3.000 | 70,051 | -0.06(-1.96%) |
Feb 05, 2015 | 3.060 | 3.100 | 3.020 | 3.060 | 91,529 | -0.01(-0.33%) |
Feb 04, 2015 | 3.135 | 3.176 | 3.070 | 3.070 | 11,320 | -0.09(-2.85%) |
Feb 03, 2015 | 3.121 | 3.180 | 3.120 | 3.160 | 49,523 | +0.01(+0.32%) |
Feb 02, 2015 | 3.080 | 3.180 | 3.070 | 3.150 | 12,262 | +0.07(+2.27%) |
Jan 30, 2015 | 3.120 | 3.220 | 3.080 | 3.080 | 43,012 | -0.09(-2.84%) |
Jan 29, 2015 | 3.270 | 3.320 | 3.130 | 3.170 | 46,404 | -0.12(-3.65%) |
Jan 28, 2015 | 3.230 | 3.290 | 3.180 | 3.290 | 7,454 | +0.03(+0.92%) |
Jan 27, 2015 | 3.090 | 3.289 | 3.090 | 3.260 | 9,972 | +0.05(+1.56%) |
Jan 26, 2015 | 3.250 | 3.300 | 3.040 | 3.210 | 66,661 | -0.09(-2.73%) |
Jan 23, 2015 | 3.210 | 3.320 | 3.170 | 3.300 | 89,869 | +0.07(+2.17%) |
Jan 22, 2015 | 3.297 | 3.350 | 3.205 | 3.230 | 14,867 | -0.07(-2.12%) |
Jan 21, 2015 | 3.440 | 3.440 | 3.290 | 3.300 | 110,515 | -0.06(-1.79%) |
Jan 20, 2015 | 3.370 | 3.380 | 3.180 | 3.360 | 50,436 | +0.02(+0.60%) |
Jan 16, 2015 | 3.350 | 3.441 | 3.330 | 3.340 | 45,372 | -0.09(-2.62%) |
Jan 15, 2015 | 3.510 | 3.510 | 3.360 | 3.430 | 51,443 | +0.00(+0.00%) |
Jan 14, 2015 | 3.440 | 3.470 | 3.370 | 3.430 | 22,363 | -0.04(-1.15%) |
Jan 13, 2015 | 3.480 | 3.500 | 3.400 | 3.470 | 85,989 | +0.07(+2.06%) |
Jan 12, 2015 | 3.430 | 3.460 | 3.320 | 3.400 | 66,893 | +0.05(+1.49%) |
Jan 09, 2015 | 3.330 | 3.420 | 3.260 | 3.350 | 25,315 | +0.06(+1.82%) |
Jan 08, 2015 | 3.210 | 3.460 | 3.150 | 3.290 | 42,583 | +0.13(+4.11%) |
Jan 07, 2015 | 3.110 | 3.210 | 3.000 | 3.160 | 59,904 | +0.12(+3.95%) |
Jan 06, 2015 | 3.220 | 3.220 | 3.000 | 3.040 | 72,195 | -0.18(-5.59%) |
Jan 05, 2015 | 3.340 | 3.340 | 3.181 | 3.220 | 59,969 | -0.12(-3.59%) |
Jan 02, 2015 | 3.300 | 3.540 | 3.300 | 3.340 | 54,824 | +0.08(+2.45%) |
Dec 31, 2014 | 3.310 | 3.260 | 3.260 | 3.260 | 36,000 | -0.07(-2.10%) |
Dec 30, 2014 | 3.250 | 3.396 | 3.250 | 3.330 | 48,012 | +0.08(+2.46%) |
Dec 29, 2014 | 3.200 | 3.300 | 3.200 | 3.250 | 46,581 | +0.07(+2.20%) |
Dec 26, 2014 | 3.070 | 3.240 | 3.070 | 3.180 | 28,719 | +0.08(+2.58%) |
Dec 24, 2014 | 3.060 | 3.100 | 3.100 | 3.100 | 19,500 | +0.06(+1.97%) |
Dec 23, 2014 | 3.020 | 3.160 | 3.000 | 3.040 | 39,983 | +0.02(+0.66%) |
Dec 22, 2014 | 2.900 | 3.200 | 2.730 | 3.020 | 123,081 | +0.07(+2.37%) |
Dec 19, 2014 | 2.960 | 2.980 | 2.900 | 2.950 | 19,415 | -0.04(-1.34%) |
Dec 18, 2014 | 2.850 | 3.640 | 2.820 | 2.990 | 175,121 | +0.15(+5.28%) |
Dec 17, 2014 | 2.790 | 2.860 | 2.660 | 2.840 | 60,291 | +0.08(+2.90%) |
Dec 16, 2014 | 2.720 | 2.790 | 2.700 | 2.760 | 31,648 | +0.01(+0.36%) |
Dec 15, 2014 | 2.780 | 2.798 | 2.710 | 2.750 | 24,279 | -0.03(-1.08%) |
Dec 12, 2014 | 2.700 | 2.790 | 2.630 | 2.780 | 18,716 | +0.10(+3.73%) |
Dec 11, 2014 | 2.690 | 2.705 | 2.660 | 2.680 | 68,819 | -0.02(-0.74%) |
Dec 10, 2014 | 2.770 | 2.770 | 2.650 | 2.700 | 78,349 | -0.02(-0.74%) |
Dec 09, 2014 | 2.700 | 2.720 | 2.630 | 2.720 | 42,646 | +0.01(+0.37%) |
Dec 08, 2014 | 2.700 | 2.730 | 2.670 | 2.710 | 78,338 | -0.03(-1.09%) |
Dec 05, 2014 | 2.720 | 2.780 | 2.720 | 2.740 | 28,267 | +0.02(+0.74%) |
Dec 04, 2014 | 2.750 | 2.790 | 2.710 | 2.720 | 44,822 | -0.06(-2.16%) |
Dec 03, 2014 | 2.810 | 2.820 | 2.750 | 2.780 | 39,478 | +0.01(+0.25%) |
Dec 02, 2014 | 2.760 | 2.830 | 2.750 | 2.773 | 42,850 | +0.00(+0.12%) |
Dec 01, 2014 | 2.760 | 2.880 | 2.750 | 2.770 | 40,439 | -0.02(-0.72%) |
Nov 28, 2014 | 2.720 | 2.800 | 2.710 | 2.790 | 11,752 | +0.01(+0.36%) |
Nov 26, 2014 | 2.740 | 2.780 | 2.780 | 2.780 | 22,800 | +0.02(+0.72%) |
Nov 25, 2014 | 2.840 | 2.849 | 2.740 | 2.760 | 38,848 | -0.04(-1.43%) |
Nov 24, 2014 | 2.800 | 2.860 | 2.750 | 2.800 | 30,470 | +0.00(+0.00%) |
Nov 21, 2014 | 2.753 | 2.820 | 2.730 | 2.800 | 50,870 | +0.00(+0.00%) |
Nov 20, 2014 | 2.780 | 2.830 | 2.710 | 2.800 | 25,850 | +0.02(+0.72%) |
Nov 19, 2014 | 2.870 | 2.940 | 2.750 | 2.780 | 58,881 | -0.05(-1.77%) |
Nov 18, 2014 | 2.800 | 2.960 | 2.780 | 2.830 | 81,007 | +0.04(+1.43%) |
Nov 17, 2014 | 2.900 | 2.900 | 2.780 | 2.790 | 100,896 | -0.08(-2.79%) |
Nov 14, 2014 | 2.900 | 2.960 | 2.725 | 2.870 | 156,542 | -0.04(-1.37%) |
Nov 13, 2014 | 2.830 | 2.930 | 2.790 | 2.910 | 167,201 | +0.11(+3.93%) |
Nov 12, 2014 | 2.500 | 2.960 | 2.500 | 2.800 | 540,900 | +0.17(+6.46%) |
Nov 11, 2014 | 1.890 | 2.890 | 1.890 | 2.630 | 1,639,704 | +0.83(+46.11%) |
Nov 10, 2014 | 2.200 | 2.440 | 1.740 | 1.800 | 1,286,000 | -0.26(-12.62%) |
Nov 07, 2014 | 2.900 | 2.990 | 1.910 | 2.060 | 981,076 | -1.03(-33.33%) |
Nov 06, 2014 | 3.240 | 3.250 | 3.070 | 3.090 | 44,400 | -0.09(-2.83%) |
Nov 05, 2014 | 3.320 | 3.320 | 3.160 | 3.180 | 16,836 | +0.01(+0.32%) |
Nov 04, 2014 | 3.330 | 3.369 | 3.095 | 3.170 | 101,563 | -0.13(-3.94%) |