Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.650 | 2.740 | 2.620 | 2.710 | 643,252 | +0.09(+3.44%) |
Mar 30, 2015 | 2.580 | 2.640 | 2.520 | 2.620 | 499,671 | +0.04(+1.55%) |
Mar 27, 2015 | 2.570 | 2.650 | 2.550 | 2.580 | 442,870 | +0.00(+0.00%) |
Mar 26, 2015 | 2.550 | 2.650 | 2.520 | 2.580 | 425,801 | +0.01(+0.39%) |
Mar 25, 2015 | 2.660 | 2.680 | 2.560 | 2.570 | 442,882 | -0.08(-3.02%) |
Mar 24, 2015 | 2.640 | 2.700 | 2.610 | 2.650 | 436,666 | -0.02(-0.75%) |
Mar 23, 2015 | 2.680 | 2.700 | 2.600 | 2.670 | 417,735 | +0.00(+0.00%) |
Mar 20, 2015 | 2.720 | 2.740 | 2.630 | 2.670 | 645,786 | -0.02(-0.74%) |
Mar 19, 2015 | 2.660 | 2.700 | 2.630 | 2.690 | 485,961 | +0.03(+1.13%) |
Mar 18, 2015 | 2.660 | 2.690 | 2.630 | 2.660 | 200,498 | -0.01(-0.37%) |
Mar 17, 2015 | 2.670 | 2.700 | 2.600 | 2.670 | 416,776 | +0.00(+0.00%) |
Mar 16, 2015 | 2.660 | 2.700 | 2.610 | 2.670 | 502,680 | +0.02(+0.75%) |
Mar 13, 2015 | 2.680 | 2.680 | 2.550 | 2.650 | 711,705 | -0.03(-1.12%) |
Mar 12, 2015 | 2.640 | 2.760 | 2.520 | 2.680 | 1,183,288 | +0.02(+0.75%) |
Mar 11, 2015 | 2.620 | 2.735 | 2.590 | 2.660 | 806,085 | +0.04(+1.53%) |
Mar 10, 2015 | 2.590 | 2.700 | 2.560 | 2.620 | 747,288 | -0.03(-1.13%) |
Mar 09, 2015 | 2.700 | 2.730 | 2.640 | 2.650 | 474,200 | -0.04(-1.49%) |
Mar 06, 2015 | 2.730 | 2.760 | 2.610 | 2.690 | 991,219 | -0.07(-2.54%) |
Mar 05, 2015 | 2.690 | 2.820 | 2.670 | 2.760 | 797,931 | +0.06(+2.22%) |
Mar 04, 2015 | 2.650 | 2.730 | 2.600 | 2.700 | 970,719 | +0.05(+1.89%) |
Mar 03, 2015 | 2.630 | 2.660 | 2.600 | 2.650 | 430,601 | +0.02(+0.76%) |
Mar 02, 2015 | 2.620 | 2.660 | 2.600 | 2.630 | 604,524 | +0.02(+0.77%) |
Feb 27, 2015 | 2.650 | 2.670 | 2.600 | 2.610 | 402,881 | -0.04(-1.51%) |
Feb 26, 2015 | 2.660 | 2.680 | 2.620 | 2.650 | 875,406 | -0.02(-0.56%) |
Feb 25, 2015 | 2.660 | 2.700 | 2.610 | 2.665 | 1,227,404 | +0.16(+6.18%) |
Feb 24, 2015 | 2.590 | 2.590 | 2.480 | 2.510 | 436,393 | -0.09(-3.46%) |
Feb 23, 2015 | 2.580 | 2.610 | 2.500 | 2.600 | 660,370 | +0.01(+0.39%) |
Feb 20, 2015 | 2.600 | 2.600 | 2.520 | 2.590 | 448,552 | +0.00(+0.00%) |
Feb 19, 2015 | 2.500 | 2.625 | 2.490 | 2.590 | 568,287 | +0.07(+2.78%) |
Feb 18, 2015 | 2.470 | 2.540 | 2.470 | 2.520 | 280,644 | +0.04(+1.61%) |
Feb 17, 2015 | 2.450 | 2.490 | 2.360 | 2.480 | 516,323 | +0.03(+1.22%) |
Feb 13, 2015 | 2.410 | 2.450 | 2.450 | 2.450 | 552,100 | +0.05(+2.08%) |
Feb 12, 2015 | 2.380 | 2.410 | 2.340 | 2.400 | 375,555 | +0.03(+1.27%) |
Feb 11, 2015 | 2.320 | 2.420 | 2.310 | 2.370 | 381,966 | +0.01(+0.42%) |
Feb 10, 2015 | 2.370 | 2.410 | 2.310 | 2.360 | 475,971 | +0.02(+0.85%) |
Feb 09, 2015 | 2.400 | 2.420 | 2.320 | 2.340 | 667,629 | -0.08(-3.31%) |
Feb 06, 2015 | 2.480 | 2.480 | 2.380 | 2.420 | 556,410 | -0.07(-2.81%) |
Feb 05, 2015 | 2.320 | 2.490 | 2.320 | 2.490 | 899,253 | +0.17(+7.33%) |
Feb 04, 2015 | 2.320 | 2.340 | 2.280 | 2.320 | 837,968 | -0.02(-0.85%) |
Feb 03, 2015 | 2.330 | 2.370 | 2.290 | 2.340 | 650,689 | +0.01(+0.43%) |
Feb 02, 2015 | 2.350 | 2.380 | 2.280 | 2.330 | 877,705 | -0.01(-0.43%) |
Jan 30, 2015 | 2.350 | 2.380 | 2.300 | 2.340 | 685,829 | -0.04(-1.68%) |
Jan 29, 2015 | 2.260 | 2.380 | 2.250 | 2.380 | 629,356 | +0.11(+4.85%) |
Jan 28, 2015 | 2.360 | 2.370 | 2.261 | 2.270 | 942,251 | -0.08(-3.40%) |
Jan 27, 2015 | 2.320 | 2.370 | 2.320 | 2.350 | 391,866 | +0.01(+0.43%) |
Jan 26, 2015 | 2.350 | 2.380 | 2.310 | 2.340 | 690,146 | -0.01(-0.43%) |
Jan 23, 2015 | 2.340 | 2.390 | 2.280 | 2.350 | 1,034,725 | +0.02(+0.86%) |
Jan 22, 2015 | 2.310 | 2.340 | 2.240 | 2.330 | 901,473 | +0.03(+1.30%) |
Jan 21, 2015 | 2.350 | 2.370 | 2.300 | 2.300 | 472,207 | -0.06(-2.54%) |
Jan 20, 2015 | 2.400 | 2.410 | 2.310 | 2.360 | 933,363 | -0.05(-2.07%) |
Jan 16, 2015 | 2.280 | 2.420 | 2.220 | 2.410 | 748,904 | +0.11(+4.78%) |
Jan 15, 2015 | 2.440 | 2.460 | 2.290 | 2.300 | 1,532,156 | -0.16(-6.50%) |
Jan 14, 2015 | 2.470 | 2.485 | 2.395 | 2.460 | 667,178 | +0.00(+0.00%) |
Jan 13, 2015 | 2.510 | 2.530 | 2.320 | 2.460 | 1,532,474 | -0.15(-5.75%) |
Jan 12, 2015 | 2.680 | 2.690 | 2.580 | 2.610 | 779,914 | -0.06(-2.25%) |
Jan 09, 2015 | 2.700 | 2.718 | 2.621 | 2.670 | 729,203 | -0.05(-1.84%) |
Jan 08, 2015 | 2.740 | 2.770 | 2.670 | 2.720 | 490,775 | +0.01(+0.37%) |
Jan 07, 2015 | 2.690 | 2.720 | 2.630 | 2.710 | 688,634 | +0.02(+0.93%) |
Jan 06, 2015 | 2.670 | 2.780 | 2.640 | 2.685 | 1,909,902 | +0.04(+1.32%) |
Jan 05, 2015 | 2.590 | 2.680 | 2.560 | 2.650 | 1,122,441 | +0.06(+2.32%) |
Jan 02, 2015 | 2.570 | 2.680 | 2.570 | 2.590 | 1,428,363 | +0.02(+0.78%) |
Dec 31, 2014 | 2.560 | 2.570 | 2.570 | 2.570 | 1,139,700 | +0.00(+0.00%) |
Dec 30, 2014 | 2.560 | 2.600 | 2.520 | 2.570 | 854,811 | -0.01(-0.39%) |
Dec 29, 2014 | 2.700 | 2.700 | 2.510 | 2.580 | 1,032,742 | -0.12(-4.44%) |
Dec 26, 2014 | 2.640 | 2.710 | 2.630 | 2.700 | 344,675 | +0.05(+1.89%) |
Dec 24, 2014 | 2.640 | 2.650 | 2.650 | 2.650 | 375,700 | +0.03(+1.15%) |
Dec 23, 2014 | 2.710 | 2.750 | 2.600 | 2.620 | 980,245 | -0.10(-3.68%) |
Dec 22, 2014 | 2.640 | 2.740 | 2.630 | 2.720 | 1,365,431 | +0.09(+3.42%) |
Dec 19, 2014 | 2.630 | 2.655 | 2.550 | 2.630 | 1,857,607 | +0.03(+1.15%) |
Dec 18, 2014 | 2.560 | 2.600 | 2.533 | 2.600 | 763,482 | +0.06(+2.36%) |
Dec 17, 2014 | 2.360 | 2.540 | 2.360 | 2.540 | 1,796,713 | +0.17(+7.17%) |
Dec 16, 2014 | 2.390 | 2.440 | 2.340 | 2.370 | 1,281,863 | +0.04(+1.72%) |
Dec 15, 2014 | 2.420 | 2.510 | 2.330 | 2.330 | 2,342,625 | -0.07(-2.92%) |
Dec 12, 2014 | 2.410 | 2.489 | 2.390 | 2.400 | 1,016,826 | -0.05(-2.04%) |
Dec 11, 2014 | 2.460 | 2.520 | 2.340 | 2.450 | 676,848 | -0.01(-0.41%) |
Dec 10, 2014 | 2.460 | 2.560 | 2.440 | 2.460 | 1,708,978 | +0.00(+0.00%) |
Dec 09, 2014 | 2.450 | 2.550 | 2.430 | 2.460 | 2,203,970 | -0.01(-0.40%) |
Dec 08, 2014 | 2.520 | 2.590 | 2.470 | 2.470 | 1,515,317 | -0.05(-1.98%) |
Dec 05, 2014 | 2.480 | 2.550 | 2.480 | 2.520 | 1,067,228 | +0.07(+2.86%) |
Dec 04, 2014 | 2.390 | 2.490 | 2.380 | 2.450 | 740,086 | +0.05(+2.08%) |
Dec 03, 2014 | 2.370 | 2.500 | 2.360 | 2.400 | 1,988,008 | +0.04(+1.69%) |
Dec 02, 2014 | 2.300 | 2.410 | 2.281 | 2.360 | 894,244 | +0.06(+2.61%) |
Dec 01, 2014 | 2.300 | 2.410 | 2.290 | 2.300 | 1,250,521 | +0.00(+0.00%) |
Nov 28, 2014 | 2.320 | 2.390 | 2.290 | 2.300 | 523,494 | -0.01(-0.43%) |
Nov 26, 2014 | 2.300 | 2.310 | 2.310 | 2.310 | 1,060,100 | +0.01(+0.43%) |
Nov 25, 2014 | 2.290 | 2.410 | 2.250 | 2.300 | 1,263,424 | +0.00(+0.00%) |
Nov 24, 2014 | 2.230 | 2.330 | 2.215 | 2.300 | 957,026 | +0.06(+2.68%) |
Nov 21, 2014 | 2.330 | 2.340 | 2.230 | 2.240 | 692,759 | -0.05(-2.18%) |
Nov 20, 2014 | 2.180 | 2.310 | 2.180 | 2.290 | 1,141,640 | +0.09(+4.09%) |
Nov 19, 2014 | 2.250 | 2.280 | 2.170 | 2.200 | 702,154 | -0.06(-2.65%) |
Nov 18, 2014 | 2.270 | 2.310 | 2.250 | 2.260 | 485,939 | -0.02(-0.88%) |
Nov 17, 2014 | 2.300 | 2.320 | 2.070 | 2.280 | 1,481,431 | -0.02(-0.87%) |
Nov 14, 2014 | 2.310 | 2.320 | 2.260 | 2.300 | 702,751 | +0.00(+0.00%) |
Nov 13, 2014 | 2.350 | 2.360 | 2.260 | 2.300 | 692,558 | -0.04(-1.71%) |
Nov 12, 2014 | 2.270 | 2.350 | 2.260 | 2.340 | 696,407 | +0.04(+1.74%) |
Nov 11, 2014 | 2.200 | 2.350 | 2.200 | 2.300 | 1,195,570 | +0.08(+3.60%) |
Nov 10, 2014 | 2.180 | 2.280 | 2.120 | 2.220 | 1,696,775 | +0.05(+2.30%) |
Nov 07, 2014 | 2.150 | 2.170 | 2.050 | 2.170 | 1,252,547 | +0.02(+0.93%) |
Nov 06, 2014 | 2.160 | 2.190 | 2.040 | 2.150 | 1,025,851 | -0.01(-0.46%) |
Nov 05, 2014 | 2.110 | 2.180 | 2.060 | 2.160 | 827,851 | +0.06(+2.86%) |
Nov 04, 2014 | 2.070 | 2.120 | 2.050 | 2.100 | 330,804 | +0.01(+0.48%) |
Nov 03, 2014 | 2.060 | 2.130 | 2.040 | 2.090 | 443,549 | +0.02(+0.97%) |
Oct 31, 2014 | 2.110 | 2.190 | 2.040 | 2.070 | 869,724 | +0.00(+0.00%) |
Oct 30, 2014 | 2.000 | 2.070 | 2.000 | 2.070 | 931,004 | +0.05(+2.48%) |
Oct 29, 2014 | 2.050 | 2.070 | 2.000 | 2.020 | 614,084 | -0.01(-0.49%) |
Oct 28, 2014 | 2.000 | 2.085 | 1.970 | 2.030 | 671,301 | +0.03(+1.50%) |
Oct 27, 2014 | 2.030 | 2.030 | 2.030 | 2.000 | 533,907 | -0.03(-1.48%) |
Oct 24, 2014 | 1.980 | 2.040 | 1.950 | 2.030 | 465,902 | +0.02(+1.00%) |
Oct 23, 2014 | 2.000 | 2.050 | 1.970 | 2.010 | 592,176 | +0.03(+1.52%) |
Oct 22, 2014 | 2.010 | 2.080 | 1.970 | 1.980 | 1,231,800 | -0.02(-1.00%) |
Oct 21, 2014 | 2.010 | 2.030 | 1.930 | 2.000 | 792,086 | +0.01(+0.50%) |
Oct 20, 2014 | 2.000 | 2.000 | 1.920 | 1.990 | 624,605 | -0.01(-0.50%) |
Oct 17, 2014 | 2.190 | 2.190 | 2.000 | 2.000 | 962,687 | -0.16(-7.41%) |
Oct 16, 2014 | 1.990 | 2.200 | 1.990 | 2.160 | 1,630,440 | +0.07(+3.35%) |
Oct 15, 2014 | 1.980 | 2.120 | 1.950 | 2.090 | 818,567 | +0.06(+2.96%) |
Oct 14, 2014 | 2.020 | 2.030 | 1.960 | 2.030 | 874,367 | +0.04(+2.01%) |
Oct 13, 2014 | 1.920 | 2.050 | 1.890 | 1.990 | 1,031,524 | +0.08(+4.19%) |
Oct 10, 2014 | 1.850 | 1.940 | 1.850 | 1.910 | 661,814 | +0.03(+1.60%) |
Oct 09, 2014 | 1.980 | 2.000 | 1.870 | 1.880 | 889,391 | -0.09(-4.57%) |
Oct 08, 2014 | 1.950 | 1.980 | 1.870 | 1.970 | 589,357 | +0.03(+1.55%) |
Oct 07, 2014 | 1.980 | 2.040 | 1.930 | 1.940 | 516,916 | -0.06(-3.24%) |
Oct 06, 2014 | 2.070 | 2.079 | 2.000 | 2.005 | 1,131,276 | -0.02(-0.74%) |
Oct 03, 2014 | 1.940 | 2.040 | 1.920 | 2.020 | 1,242,006 | +0.11(+5.76%) |
Oct 02, 2014 | 1.910 | 1.950 | 1.881 | 1.910 | 1,474,406 | +0.01(+0.53%) |
Oct 01, 2014 | 1.830 | 1.910 | 1.830 | 1.900 | 852,847 | +0.07(+3.83%) |
Sep 30, 2014 | 1.900 | 1.930 | 1.820 | 1.830 | 1,412,544 | -0.04(-2.14%) |
Sep 29, 2014 | 1.920 | 1.940 | 1.860 | 1.870 | 1,597,936 | -0.08(-4.35%) |
Sep 26, 2014 | 1.970 | 2.000 | 1.920 | 1.955 | 810,218 | -0.01(-0.76%) |
Sep 25, 2014 | 1.970 | 2.000 | 1.910 | 1.970 | 750,303 | -0.01(-0.51%) |
Sep 24, 2014 | 1.990 | 2.040 | 1.970 | 1.980 | 1,121,750 | -0.02(-1.00%) |
Sep 23, 2014 | 2.020 | 2.050 | 1.950 | 2.000 | 1,061,309 | -0.04(-1.96%) |
Sep 22, 2014 | 2.080 | 2.090 | 2.020 | 2.040 | 970,657 | -0.04(-1.92%) |
Sep 19, 2014 | 2.090 | 2.140 | 2.010 | 2.080 | 1,619,750 | -0.01(-0.48%) |
Sep 18, 2014 | 2.150 | 2.160 | 2.080 | 2.090 | 583,544 | -0.05(-2.34%) |
Sep 17, 2014 | 2.070 | 2.200 | 2.070 | 2.140 | 891,896 | +0.06(+2.88%) |
Sep 16, 2014 | 2.150 | 2.190 | 2.060 | 2.080 | 1,371,996 | -0.08(-3.70%) |
Sep 15, 2014 | 2.280 | 2.280 | 2.160 | 2.160 | 1,012,143 | -0.12(-5.26%) |
Sep 12, 2014 | 2.250 | 2.300 | 2.220 | 2.280 | 935,435 | +0.02(+0.88%) |
Sep 11, 2014 | 2.200 | 2.260 | 2.200 | 2.260 | 533,316 | +0.05(+2.26%) |
Sep 10, 2014 | 2.210 | 2.230 | 2.190 | 2.210 | 437,796 | +0.01(+0.45%) |
Sep 09, 2014 | 2.250 | 2.250 | 2.200 | 2.200 | 595,151 | -0.06(-2.65%) |
Sep 08, 2014 | 2.160 | 2.270 | 2.120 | 2.260 | 921,624 | +0.11(+5.12%) |
Sep 05, 2014 | 2.110 | 2.165 | 2.110 | 2.150 | 465,815 | +0.03(+1.42%) |
Sep 04, 2014 | 2.140 | 2.150 | 2.100 | 2.120 | 886,531 | -0.04(-1.85%) |
Sep 03, 2014 | 2.280 | 2.290 | 2.150 | 2.160 | 740,478 | -0.11(-4.85%) |
Sep 02, 2014 | 2.370 | 2.370 | 2.220 | 2.270 | 1,298,018 | -0.08(-3.40%) |
Aug 29, 2014 | 2.120 | 2.350 | 2.350 | 2.350 | 2,112,900 | +0.22(+10.33%) |
Aug 28, 2014 | 2.090 | 2.150 | 2.070 | 2.130 | 1,225,063 | +0.04(+1.91%) |
Aug 27, 2014 | 2.100 | 2.130 | 2.060 | 2.090 | 810,520 | -0.03(-1.42%) |
Aug 26, 2014 | 2.040 | 2.120 | 2.020 | 2.120 | 896,193 | +0.09(+4.43%) |
Aug 25, 2014 | 2.050 | 2.097 | 2.020 | 2.030 | 965,590 | -0.01(-0.49%) |
Aug 22, 2014 | 2.080 | 2.115 | 2.030 | 2.040 | 1,132,730 | -0.04(-1.92%) |
Aug 21, 2014 | 2.030 | 2.100 | 2.010 | 2.080 | 740,997 | +0.04(+1.96%) |
Aug 20, 2014 | 2.030 | 2.060 | 2.020 | 2.040 | 790,498 | -0.02(-0.97%) |
Aug 19, 2014 | 2.120 | 2.150 | 2.050 | 2.060 | 826,331 | -0.07(-3.29%) |
Aug 18, 2014 | 2.170 | 2.170 | 2.105 | 2.130 | 547,136 | -0.01(-0.47%) |
Aug 15, 2014 | 2.200 | 2.200 | 2.140 | 2.140 | 1,173,567 | -0.03(-1.38%) |
Aug 14, 2014 | 2.020 | 2.170 | 2.020 | 2.170 | 1,496,160 | +0.14(+6.90%) |
Aug 13, 2014 | 1.980 | 2.010 | 1.950 | 2.030 | 1,202,161 | +0.07(+3.57%) |
Aug 12, 2014 | 2.000 | 2.010 | 1.960 | 1.960 | 480,910 | -0.03(-1.51%) |
Aug 11, 2014 | 2.040 | 2.040 | 1.970 | 1.990 | 810,916 | +0.00(+0.00%) |
Aug 08, 2014 | 2.020 | 2.040 | 1.940 | 1.990 | 1,302,167 | -0.05(-2.45%) |
Aug 07, 2014 | 2.100 | 2.100 | 1.930 | 2.040 | 2,000,021 | -0.07(-3.32%) |
Aug 06, 2014 | 2.010 | 2.130 | 2.000 | 2.110 | 1,183,910 | +0.07(+3.43%) |
Aug 05, 2014 | 2.020 | 2.070 | 2.010 | 2.040 | 664,050 | -0.01(-0.49%) |
Aug 04, 2014 | 1.940 | 2.050 | 1.890 | 2.050 | 1,211,263 | +0.11(+5.67%) |
Aug 01, 2014 | 2.030 | 2.140 | 1.930 | 1.940 | 1,750,379 | -0.10(-4.90%) |
Jul 31, 2014 | 2.000 | 2.050 | 1.950 | 2.040 | 1,584,458 | +0.07(+3.55%) |
Jul 30, 2014 | 1.990 | 2.000 | 1.930 | 1.970 | 1,554,375 | +0.01(+0.51%) |
Jul 29, 2014 | 1.990 | 2.060 | 1.940 | 1.960 | 2,241,237 | -0.01(-0.51%) |
Jul 28, 2014 | 2.070 | 2.080 | 1.870 | 1.970 | 2,693,100 | -0.08(-3.90%) |
Jul 25, 2014 | 2.100 | 2.120 | 2.000 | 2.050 | 2,518,024 | -0.05(-2.38%) |
Jul 24, 2014 | 2.210 | 2.230 | 2.070 | 2.100 | 1,760,609 | -0.08(-3.67%) |
Jul 23, 2014 | 2.210 | 2.260 | 2.170 | 2.180 | 1,806,748 | -0.03(-1.36%) |
Jul 22, 2014 | 2.260 | 2.290 | 2.200 | 2.210 | 488,938 | -0.02(-0.90%) |
Jul 21, 2014 | 2.300 | 2.300 | 2.230 | 2.230 | 853,139 | -0.06(-2.62%) |
Jul 18, 2014 | 2.220 | 2.330 | 2.200 | 2.290 | 1,147,000 | +0.10(+4.57%) |
Jul 17, 2014 | 2.230 | 2.330 | 2.150 | 2.190 | 2,169,394 | -0.07(-3.10%) |
Jul 16, 2014 | 2.430 | 2.448 | 2.040 | 2.260 | 3,781,588 | -0.18(-7.38%) |
Jul 15, 2014 | 2.490 | 2.570 | 2.430 | 2.440 | 1,336,490 | -0.06(-2.40%) |
Jul 14, 2014 | 2.550 | 2.550 | 2.400 | 2.500 | 2,100,530 | -0.04(-1.57%) |
Jul 11, 2014 | 2.610 | 2.640 | 2.520 | 2.540 | 1,270,120 | -0.07(-2.68%) |
Jul 10, 2014 | 2.620 | 2.660 | 2.540 | 2.610 | 1,212,669 | -0.06(-2.25%) |
Jul 09, 2014 | 2.650 | 2.710 | 2.640 | 2.670 | 1,044,061 | +0.03(+1.14%) |
Jul 08, 2014 | 2.630 | 2.670 | 2.510 | 2.640 | 1,672,973 | +0.00(+0.00%) |
Jul 07, 2014 | 2.850 | 2.870 | 2.620 | 2.640 | 1,623,846 | -0.20(-7.04%) |
Jul 03, 2014 | 2.850 | 2.840 | 2.840 | 2.840 | 473,900 | -0.01(-0.35%) |
Jul 02, 2014 | 2.830 | 2.870 | 2.750 | 2.850 | 1,523,327 | +0.14(+5.17%) |
Jul 01, 2014 | 2.660 | 2.730 | 2.620 | 2.710 | 1,952,730 | +0.04(+1.50%) |
Jun 30, 2014 | 2.720 | 2.738 | 2.590 | 2.670 | 2,253,019 | -0.05(-1.84%) |
Jun 27, 2014 | 2.700 | 2.760 | 2.700 | 2.720 | 1,961,727 | +0.01(+0.37%) |
Jun 26, 2014 | 2.700 | 2.760 | 2.690 | 2.710 | 1,591,188 | -0.01(-0.37%) |
Jun 25, 2014 | 2.740 | 2.820 | 2.700 | 2.720 | 2,156,719 | -0.03(-1.27%) |
Jun 24, 2014 | 2.990 | 2.990 | 2.700 | 2.755 | 3,278,564 | -0.25(-8.47%) |
Jun 23, 2014 | 3.050 | 3.060 | 3.000 | 3.010 | 536,454 | -0.03(-0.99%) |
Jun 20, 2014 | 3.090 | 3.090 | 3.010 | 3.040 | 816,454 | -0.02(-0.65%) |
Jun 19, 2014 | 3.110 | 3.170 | 3.020 | 3.060 | 918,379 | -0.05(-1.61%) |
Jun 18, 2014 | 3.140 | 3.150 | 3.050 | 3.110 | 533,682 | -0.05(-1.58%) |
Jun 17, 2014 | 3.110 | 3.160 | 3.050 | 3.160 | 630,249 | +0.07(+2.27%) |
Jun 16, 2014 | 3.040 | 3.200 | 3.030 | 3.090 | 639,630 | +0.02(+0.65%) |
Jun 13, 2014 | 3.130 | 3.130 | 3.020 | 3.070 | 726,037 | -0.03(-0.97%) |
Jun 12, 2014 | 3.160 | 3.160 | 3.070 | 3.100 | 637,910 | -0.05(-1.59%) |
Jun 11, 2014 | 3.060 | 3.180 | 3.043 | 3.150 | 1,286,498 | +0.10(+3.28%) |
Jun 10, 2014 | 3.060 | 3.100 | 3.010 | 3.050 | 755,084 | -0.02(-0.65%) |
Jun 06, 2014 | 2.960 | 3.100 | 2.930 | 3.070 | 963,436 | +0.16(+5.50%) |
Jun 05, 2014 | 2.850 | 3.000 | 2.830 | 2.910 | 903,098 | +0.06(+2.11%) |
Jun 04, 2014 | 2.900 | 2.900 | 2.810 | 2.850 | 642,641 | -0.04(-1.38%) |
Jun 03, 2014 | 2.870 | 2.970 | 2.750 | 2.890 | 1,083,791 | +0.02(+0.70%) |
Jun 02, 2014 | 2.940 | 2.970 | 2.820 | 2.870 | 995,223 | -0.08(-2.71%) |
May 30, 2014 | 3.100 | 3.120 | 2.950 | 2.950 | 1,142,291 | -0.14(-4.53%) |
May 29, 2014 | 3.140 | 3.170 | 3.060 | 3.090 | 812,235 | -0.05(-1.59%) |
May 28, 2014 | 3.100 | 3.200 | 3.060 | 3.140 | 830,483 | +0.04(+1.29%) |
May 27, 2014 | 3.010 | 3.135 | 2.900 | 3.100 | 972,458 | +0.10(+3.33%) |
May 23, 2014 | 3.020 | 3.000 | 3.000 | 3.000 | 634,200 | +0.00(+0.17%) |
May 22, 2014 | 3.000 | 3.010 | 2.910 | 2.995 | 528,689 | +0.02(+0.84%) |
May 21, 2014 | 2.950 | 3.000 | 2.900 | 2.970 | 842,088 | +0.04(+1.37%) |
May 20, 2014 | 2.880 | 2.950 | 2.830 | 2.930 | 1,224,866 | +0.08(+2.63%) |
May 19, 2014 | 2.920 | 2.930 | 2.830 | 2.855 | 1,136,772 | -0.08(-2.56%) |
May 16, 2014 | 2.870 | 2.930 | 2.800 | 2.930 | 776,918 | +0.05(+1.74%) |
May 15, 2014 | 2.920 | 2.950 | 2.830 | 2.880 | 776,810 | -0.06(-2.04%) |
May 14, 2014 | 3.090 | 3.120 | 2.940 | 2.940 | 1,197,163 | -0.16(-5.16%) |
May 13, 2014 | 3.150 | 3.170 | 3.080 | 3.100 | 1,183,635 | -0.05(-1.59%) |
May 12, 2014 | 3.070 | 3.150 | 2.980 | 3.150 | 2,223,620 | +0.09(+2.94%) |
May 09, 2014 | 2.750 | 3.070 | 2.650 | 3.060 | 3,248,352 | +0.24(+8.51%) |
May 08, 2014 | 2.820 | 2.920 | 2.760 | 2.820 | 2,642,045 | +0.03(+1.08%) |
May 07, 2014 | 2.910 | 2.910 | 2.770 | 2.790 | 1,614,447 | -0.13(-4.45%) |
May 06, 2014 | 2.810 | 2.970 | 2.770 | 2.920 | 1,550,768 | +0.11(+3.91%) |
May 05, 2014 | 2.690 | 2.820 | 2.430 | 2.810 | 1,861,743 | +0.07(+2.55%) |
May 02, 2014 | 2.810 | 2.830 | 2.720 | 2.740 | 1,025,569 | -0.05(-1.79%) |
May 01, 2014 | 2.790 | 2.890 | 2.760 | 2.790 | 1,283,772 | +0.01(+0.36%) |
Apr 30, 2014 | 2.900 | 2.900 | 2.750 | 2.780 | 1,711,989 | -0.13(-4.47%) |
Apr 29, 2014 | 2.800 | 2.940 | 2.776 | 2.910 | 1,372,669 | +0.14(+5.05%) |
Apr 28, 2014 | 2.870 | 2.900 | 2.755 | 2.770 | 1,460,995 | -0.09(-3.15%) |
Apr 25, 2014 | 2.900 | 2.919 | 2.780 | 2.860 | 2,112,772 | -0.06(-2.05%) |
Apr 24, 2014 | 2.960 | 2.980 | 2.880 | 2.920 | 613,846 | -0.02(-0.68%) |
Apr 23, 2014 | 2.900 | 2.995 | 2.860 | 2.940 | 724,418 | +0.04(+1.38%) |
Apr 22, 2014 | 3.050 | 3.080 | 2.890 | 2.900 | 1,963,490 | -0.13(-4.29%) |
Apr 21, 2014 | 3.100 | 3.150 | 3.020 | 3.030 | 711,709 | -0.04(-1.30%) |
Apr 17, 2014 | 3.050 | 3.070 | 3.070 | 3.070 | 1,054,800 | +0.03(+0.99%) |
Apr 16, 2014 | 3.070 | 3.080 | 2.940 | 3.040 | 1,434,682 | +0.13(+4.47%) |
Apr 15, 2014 | 2.980 | 3.060 | 2.700 | 2.910 | 4,151,194 | -0.08(-2.68%) |
Apr 14, 2014 | 3.080 | 3.140 | 2.930 | 2.990 | 2,162,404 | -0.04(-1.32%) |
Apr 11, 2014 | 3.200 | 3.220 | 3.020 | 3.030 | 4,202,897 | -0.21(-6.48%) |
Apr 10, 2014 | 3.440 | 3.450 | 3.240 | 3.240 | 2,300,683 | -0.23(-6.63%) |
Apr 09, 2014 | 3.270 | 3.480 | 3.270 | 3.470 | 1,306,047 | +0.20(+6.12%) |
Apr 08, 2014 | 3.320 | 3.430 | 3.260 | 3.270 | 1,867,451 | -0.05(-1.51%) |
Apr 07, 2014 | 3.470 | 3.470 | 3.300 | 3.320 | 2,125,473 | -0.16(-4.60%) |
Apr 04, 2014 | 3.520 | 3.540 | 3.400 | 3.480 | 2,826,692 | +0.01(+0.29%) |
Apr 03, 2014 | 3.650 | 3.660 | 3.450 | 3.470 | 2,263,632 | -0.18(-4.93%) |
Apr 02, 2014 | 3.580 | 3.730 | 3.578 | 3.650 | 1,928,102 | +0.11(+3.11%) |