Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.137 | 3.146 | 3.117 | 3.133 | 290,333 | +0.00(+0.13%) |
Apr 29, 2015 | 3.146 | 3.146 | 3.125 | 3.129 | 172,341 | -0.02(-0.66%) |
Apr 28, 2015 | 3.137 | 3.150 | 3.121 | 3.150 | 253,373 | +0.01(+0.40%) |
Apr 27, 2015 | 3.121 | 3.142 | 3.096 | 3.137 | 389,326 | +0.01(+0.26%) |
Apr 24, 2015 | 3.146 | 3.148 | 3.125 | 3.129 | 140,066 | -0.01(-0.40%) |
Apr 23, 2015 | 3.133 | 3.154 | 3.127 | 3.142 | 248,015 | +0.01(+0.26%) |
Apr 22, 2015 | 3.096 | 3.150 | 3.096 | 3.133 | 215,445 | +0.01(+0.30%) |
Apr 21, 2015 | 3.120 | 3.128 | 3.108 | 3.124 | 327,365 | +0.01(+0.26%) |
Apr 20, 2015 | 3.116 | 3.120 | 3.103 | 3.116 | 255,693 | +0.01(+0.26%) |
Apr 17, 2015 | 3.128 | 3.128 | 3.087 | 3.108 | 358,358 | -0.02(-0.66%) |
Apr 16, 2015 | 3.120 | 3.128 | 3.079 | 3.128 | 526,853 | +0.04(+1.33%) |
Apr 15, 2015 | 3.103 | 3.128 | 3.079 | 3.087 | 403,887 | +0.00(+0.00%) |
Apr 14, 2015 | 3.062 | 3.095 | 3.058 | 3.087 | 248,480 | +0.01(+0.40%) |
Apr 13, 2015 | 3.075 | 3.081 | 3.046 | 3.075 | 260,078 | +0.01(+0.40%) |
Apr 10, 2015 | 3.054 | 3.091 | 3.054 | 3.062 | 307,351 | +0.00(+0.00%) |
Apr 09, 2015 | 3.042 | 3.062 | 3.017 | 3.062 | 364,711 | +0.02(+0.67%) |
Apr 08, 2015 | 3.062 | 3.075 | 3.042 | 3.042 | 221,319 | -0.02(-0.80%) |
Apr 07, 2015 | 3.062 | 3.079 | 3.058 | 3.067 | 265,252 | -0.00(-0.13%) |
Apr 06, 2015 | 3.067 | 3.079 | 3.062 | 3.071 | 232,656 | +0.00(+0.00%) |
Apr 02, 2015 | 3.054 | 3.071 | 3.071 | 3.071 | 226,059 | +0.02(+0.81%) |
Apr 01, 2015 | 3.050 | 3.061 | 3.025 | 3.046 | 254,592 | +0.01(+0.27%) |
Mar 31, 2015 | 3.083 | 3.112 | 3.025 | 3.038 | 867,122 | -0.04(-1.33%) |
Mar 30, 2015 | 3.079 | 3.083 | 3.062 | 3.079 | 446,577 | +0.01(+0.27%) |
Mar 27, 2015 | 3.058 | 3.079 | 3.050 | 3.071 | 288,267 | +0.02(+0.54%) |
Mar 26, 2015 | 3.054 | 3.087 | 3.042 | 3.054 | 342,919 | +0.00(+0.13%) |
Mar 25, 2015 | 3.062 | 3.066 | 3.038 | 3.050 | 455,839 | -0.00(-0.13%) |
Mar 24, 2015 | 3.038 | 3.058 | 3.021 | 3.054 | 413,363 | +0.02(+0.81%) |
Mar 23, 2015 | 3.038 | 3.038 | 3.017 | 3.030 | 249,455 | -0.01(-0.27%) |
Mar 20, 2015 | 3.050 | 3.054 | 3.017 | 3.038 | 311,027 | +0.00(+0.00%) |
Mar 19, 2015 | 3.042 | 3.042 | 3.021 | 3.038 | 303,619 | -0.00(-0.14%) |
Mar 18, 2015 | 3.025 | 3.046 | 3.013 | 3.042 | 379,037 | +0.02(+0.82%) |
Mar 17, 2015 | 3.013 | 3.021 | 2.997 | 3.017 | 428,901 | +0.01(+0.27%) |
Mar 16, 2015 | 3.029 | 3.034 | 2.997 | 3.009 | 427,553 | -0.01(-0.40%) |
Mar 13, 2015 | 3.013 | 3.025 | 2.997 | 3.021 | 327,095 | +0.01(+0.41%) |
Mar 12, 2015 | 3.005 | 3.013 | 2.993 | 3.009 | 369,717 | +0.01(+0.27%) |
Mar 11, 2015 | 2.977 | 3.009 | 2.972 | 3.001 | 635,374 | +0.02(+0.82%) |
Mar 10, 2015 | 2.981 | 3.009 | 2.972 | 2.977 | 2,854,707 | -0.12(-3.82%) |
Mar 09, 2015 | 3.152 | 3.168 | 3.095 | 3.095 | 468,654 | -0.05(-1.55%) |
Mar 06, 2015 | 3.135 | 3.148 | 3.095 | 3.143 | 399,303 | +0.01(+0.26%) |
Mar 05, 2015 | 3.168 | 3.184 | 3.131 | 3.135 | 368,553 | -0.03(-1.03%) |
Mar 04, 2015 | 3.168 | 3.176 | 3.176 | 3.168 | 345,858 | -0.01(-0.26%) |
Mar 03, 2015 | 3.237 | 3.237 | 3.156 | 3.176 | 409,500 | -0.06(-1.76%) |
Mar 02, 2015 | 3.262 | 3.274 | 3.209 | 3.233 | 436,239 | -0.01(-0.25%) |
Feb 27, 2015 | 3.233 | 3.262 | 3.217 | 3.241 | 560,131 | +0.02(+0.63%) |
Feb 26, 2015 | 3.213 | 3.225 | 3.196 | 3.221 | 292,212 | +0.01(+0.38%) |
Feb 25, 2015 | 3.196 | 3.213 | 3.176 | 3.209 | 278,449 | +0.02(+0.64%) |
Feb 24, 2015 | 3.196 | 3.200 | 3.152 | 3.188 | 288,779 | +0.00(+0.00%) |
Feb 23, 2015 | 3.180 | 3.192 | 3.168 | 3.188 | 337,584 | +0.01(+0.38%) |
Feb 20, 2015 | 3.156 | 3.176 | 3.131 | 3.176 | 200,549 | +0.02(+0.65%) |
Feb 19, 2015 | 3.168 | 3.176 | 3.148 | 3.156 | 219,815 | -0.01(-0.39%) |
Feb 18, 2015 | 3.164 | 3.172 | 3.127 | 3.168 | 194,254 | +0.00(+0.13%) |
Feb 17, 2015 | 3.131 | 3.164 | 3.103 | 3.164 | 340,431 | +0.03(+1.04%) |
Feb 13, 2015 | 3.086 | 3.131 | 3.131 | 3.131 | 238,465 | +0.04(+1.45%) |
Feb 12, 2015 | 3.095 | 3.107 | 3.050 | 3.086 | 433,274 | +0.00(+0.00%) |
Feb 11, 2015 | 3.171 | 3.175 | 3.070 | 3.086 | 396,550 | -0.09(-2.80%) |
Feb 10, 2015 | 3.151 | 3.179 | 3.095 | 3.175 | 405,142 | +0.04(+1.16%) |
Feb 09, 2015 | 3.078 | 3.139 | 3.062 | 3.139 | 454,512 | +0.05(+1.57%) |
Feb 06, 2015 | 3.030 | 3.091 | 3.022 | 3.091 | 406,954 | +0.06(+2.00%) |
Feb 05, 2015 | 2.994 | 3.030 | 2.977 | 3.030 | 296,461 | +0.05(+1.76%) |
Feb 04, 2015 | 2.949 | 2.998 | 2.949 | 2.977 | 164,437 | +0.00(+0.00%) |
Feb 03, 2015 | 2.969 | 2.990 | 2.953 | 2.977 | 228,959 | +0.01(+0.27%) |
Feb 02, 2015 | 2.961 | 2.969 | 2.941 | 2.969 | 106,203 | +0.01(+0.41%) |
Jan 30, 2015 | 2.961 | 2.961 | 2.953 | 2.957 | 124,582 | -0.00(-0.14%) |
Jan 29, 2015 | 2.949 | 2.965 | 2.933 | 2.961 | 121,334 | +0.01(+0.41%) |
Jan 28, 2015 | 2.973 | 2.973 | 2.941 | 2.949 | 164,477 | -0.02(-0.68%) |
Jan 27, 2015 | 2.933 | 2.969 | 2.929 | 2.969 | 112,906 | +0.02(+0.68%) |
Jan 26, 2015 | 2.965 | 2.969 | 2.941 | 2.949 | 198,339 | -0.01(-0.41%) |
Jan 23, 2015 | 2.961 | 2.967 | 2.941 | 2.961 | 121,703 | +0.01(+0.41%) |
Jan 22, 2015 | 2.933 | 2.977 | 2.905 | 2.949 | 141,531 | +0.02(+0.55%) |
Jan 21, 2015 | 2.945 | 2.965 | 2.929 | 2.933 | 150,264 | -0.03(-1.09%) |
Jan 20, 2015 | 2.945 | 2.973 | 2.937 | 2.965 | 406,614 | +0.02(+0.68%) |
Jan 16, 2015 | 2.921 | 2.949 | 2.897 | 2.945 | 177,263 | +0.03(+1.10%) |
Jan 15, 2015 | 2.933 | 2.949 | 2.893 | 2.913 | 187,368 | -0.04(-1.22%) |
Jan 14, 2015 | 2.925 | 2.949 | 2.915 | 2.949 | 225,517 | +0.01(+0.41%) |
Jan 13, 2015 | 2.925 | 2.945 | 2.917 | 2.937 | 213,079 | +0.01(+0.27%) |
Jan 12, 2015 | 2.941 | 2.941 | 2.905 | 2.929 | 155,090 | -0.00(-0.14%) |
Jan 09, 2015 | 2.945 | 2.945 | 2.905 | 2.933 | 164,344 | -0.01(-0.27%) |
Jan 08, 2015 | 2.913 | 2.941 | 2.913 | 2.941 | 125,905 | +0.03(+1.10%) |
Jan 07, 2015 | 2.913 | 2.925 | 2.897 | 2.909 | 102,145 | +0.01(+0.28%) |
Jan 06, 2015 | 2.901 | 2.929 | 2.889 | 2.901 | 201,889 | -0.01(-0.28%) |
Jan 05, 2015 | 2.857 | 2.929 | 2.857 | 2.909 | 442,009 | +0.06(+2.11%) |
Jan 02, 2015 | 2.805 | 2.885 | 2.797 | 2.849 | 396,355 | +0.04(+1.57%) |
Dec 31, 2014 | 2.765 | 2.805 | 2.805 | 2.805 | 679,787 | +0.04(+1.30%) |
Dec 30, 2014 | 2.741 | 2.785 | 2.713 | 2.769 | 399,749 | +0.01(+0.29%) |
Dec 29, 2014 | 2.737 | 2.761 | 2.737 | 2.761 | 298,679 | +0.02(+0.58%) |
Dec 26, 2014 | 2.737 | 2.757 | 2.725 | 2.745 | 294,414 | +0.01(+0.29%) |
Dec 24, 2014 | 2.749 | 2.737 | 2.737 | 2.737 | 249,055 | -0.02(-0.87%) |
Dec 23, 2014 | 2.725 | 2.762 | 2.721 | 2.761 | 541,469 | -0.03(-1.15%) |
Dec 22, 2014 | 2.777 | 2.797 | 2.749 | 2.793 | 325,846 | +0.02(+0.58%) |
Dec 19, 2014 | 2.797 | 2.797 | 2.749 | 2.777 | 197,951 | -0.02(-0.57%) |
Dec 18, 2014 | 2.777 | 2.797 | 2.757 | 2.793 | 200,524 | +0.03(+1.16%) |
Dec 17, 2014 | 2.741 | 2.777 | 2.725 | 2.761 | 305,193 | +0.01(+0.29%) |
Dec 16, 2014 | 2.729 | 2.765 | 2.706 | 2.753 | 398,099 | +0.02(+0.72%) |
Dec 15, 2014 | 2.741 | 2.769 | 2.713 | 2.733 | 323,046 | -0.01(-0.43%) |
Dec 12, 2014 | 2.761 | 2.781 | 2.745 | 2.745 | 305,409 | -0.02(-0.71%) |
Dec 11, 2014 | 2.788 | 2.799 | 2.761 | 2.765 | 226,162 | -0.02(-0.57%) |
Dec 10, 2014 | 2.808 | 2.818 | 2.777 | 2.781 | 165,634 | -0.02(-0.70%) |
Dec 09, 2014 | 2.800 | 2.800 | 2.741 | 2.800 | 288,497 | +0.00(+0.00%) |
Dec 08, 2014 | 2.879 | 2.883 | 2.784 | 2.800 | 519,467 | -0.08(-2.74%) |
Dec 05, 2014 | 2.883 | 2.901 | 2.875 | 2.879 | 180,720 | -0.01(-0.41%) |
Dec 04, 2014 | 2.879 | 2.919 | 2.879 | 2.891 | 158,030 | +0.00(+0.00%) |
Dec 03, 2014 | 2.899 | 2.903 | 2.887 | 2.891 | 206,610 | +0.00(+0.14%) |
Dec 02, 2014 | 2.891 | 2.907 | 2.879 | 2.887 | 144,584 | +0.00(+0.14%) |
Dec 01, 2014 | 2.919 | 2.919 | 2.883 | 2.883 | 195,616 | -0.02(-0.81%) |
Nov 28, 2014 | 2.915 | 2.926 | 2.903 | 2.907 | 148,900 | +0.00(+0.14%) |
Nov 26, 2014 | 2.899 | 2.903 | 2.903 | 2.903 | 240,619 | +0.01(+0.41%) |
Nov 25, 2014 | 2.903 | 2.903 | 2.879 | 2.891 | 210,758 | +0.00(+0.14%) |
Nov 24, 2014 | 2.891 | 2.911 | 2.879 | 2.887 | 192,754 | +0.01(+0.27%) |
Nov 21, 2014 | 2.899 | 2.903 | 2.871 | 2.879 | 134,843 | -0.01(-0.41%) |
Nov 20, 2014 | 2.891 | 2.899 | 2.871 | 2.891 | 224,481 | +0.01(+0.27%) |
Nov 19, 2014 | 2.903 | 2.907 | 2.879 | 2.883 | 191,879 | -0.02(-0.68%) |
Nov 18, 2014 | 2.875 | 2.909 | 2.875 | 2.903 | 255,292 | +0.03(+0.96%) |
Nov 17, 2014 | 2.883 | 2.891 | 2.875 | 2.875 | 171,311 | -0.02(-0.55%) |
Nov 14, 2014 | 2.911 | 2.919 | 2.879 | 2.891 | 207,716 | -0.01(-0.41%) |
Nov 13, 2014 | 2.867 | 2.958 | 2.867 | 2.903 | 535,843 | +0.02(+0.82%) |
Nov 12, 2014 | 2.871 | 2.879 | 2.860 | 2.879 | 235,810 | +0.02(+0.68%) |
Nov 11, 2014 | 2.879 | 2.879 | 2.860 | 2.860 | 154,209 | -0.02(-0.54%) |
Nov 10, 2014 | 2.875 | 2.883 | 2.856 | 2.875 | 217,611 | +0.01(+0.27%) |
Nov 07, 2014 | 2.848 | 2.887 | 2.840 | 2.867 | 242,612 | +0.02(+0.55%) |
Nov 06, 2014 | 2.860 | 2.875 | 2.852 | 2.852 | 150,075 | -0.01(-0.27%) |
Nov 05, 2014 | 2.867 | 2.875 | 2.842 | 2.860 | 144,914 | +0.00(+0.00%) |
Nov 04, 2014 | 2.848 | 2.860 | 2.828 | 2.860 | 126,137 | -0.00(-0.14%) |
Nov 03, 2014 | 2.887 | 2.887 | 2.852 | 2.863 | 132,758 | -0.01(-0.41%) |
Oct 31, 2014 | 2.856 | 2.875 | 2.828 | 2.875 | 247,247 | +0.03(+0.96%) |
Oct 30, 2014 | 2.856 | 2.860 | 2.820 | 2.848 | 135,450 | -0.01(-0.27%) |
Oct 29, 2014 | 2.828 | 2.852 | 2.828 | 2.856 | 197,712 | +0.00(+0.14%) |
Oct 28, 2014 | 2.863 | 2.875 | 2.844 | 2.852 | 227,126 | +0.01(+0.28%) |
Oct 27, 2014 | 2.856 | 2.848 | 2.848 | 2.844 | 192,860 | -0.00(-0.14%) |
Oct 24, 2014 | 2.840 | 2.863 | 2.836 | 2.848 | 132,017 | +0.00(+0.14%) |
Oct 23, 2014 | 2.883 | 2.887 | 2.836 | 2.844 | 209,116 | -0.03(-1.09%) |
Oct 22, 2014 | 2.883 | 2.883 | 2.828 | 2.875 | 213,109 | -0.01(-0.27%) |
Oct 21, 2014 | 2.879 | 2.887 | 2.856 | 2.883 | 226,581 | -0.00(-0.14%) |
Oct 20, 2014 | 2.813 | 2.887 | 2.813 | 2.887 | 252,423 | +0.06(+2.07%) |
Oct 17, 2014 | 2.755 | 2.848 | 2.755 | 2.828 | 496,564 | +0.08(+2.97%) |
Oct 16, 2014 | 2.638 | 2.755 | 2.623 | 2.747 | 444,897 | +0.09(+3.36%) |
Oct 15, 2014 | 2.658 | 2.704 | 2.607 | 2.658 | 1,113,039 | -0.01(-0.44%) |
Oct 14, 2014 | 2.696 | 2.724 | 2.638 | 2.669 | 758,459 | -0.03(-1.01%) |
Oct 13, 2014 | 2.743 | 2.755 | 2.685 | 2.696 | 532,570 | -0.03(-1.28%) |
Oct 10, 2014 | 2.778 | 2.797 | 2.716 | 2.731 | 544,238 | -0.07(-2.49%) |
Oct 09, 2014 | 2.832 | 2.848 | 2.778 | 2.801 | 535,972 | -0.05(-1.63%) |
Oct 08, 2014 | 2.855 | 2.855 | 2.801 | 2.848 | 304,378 | +0.02(+0.55%) |
Oct 07, 2014 | 2.817 | 2.832 | 2.801 | 2.832 | 139,752 | +0.00(+0.14%) |
Oct 06, 2014 | 2.867 | 2.867 | 2.813 | 2.828 | 182,315 | -0.02(-0.55%) |
Oct 03, 2014 | 2.801 | 2.855 | 2.786 | 2.844 | 225,660 | +0.04(+1.52%) |
Oct 02, 2014 | 2.766 | 2.801 | 2.751 | 2.801 | 344,099 | +0.04(+1.40%) |
Oct 01, 2014 | 2.762 | 2.776 | 2.733 | 2.762 | 349,200 | +0.00(+0.14%) |
Sep 30, 2014 | 2.828 | 2.832 | 2.747 | 2.758 | 687,326 | -0.06(-2.20%) |
Sep 29, 2014 | 2.821 | 2.842 | 2.801 | 2.821 | 261,168 | +0.00(+0.00%) |
Sep 26, 2014 | 2.813 | 2.832 | 2.813 | 2.821 | 192,345 | +0.01(+0.28%) |
Sep 25, 2014 | 2.821 | 2.828 | 2.801 | 2.813 | 222,714 | -0.02(-0.55%) |
Sep 24, 2014 | 2.828 | 2.840 | 2.801 | 2.828 | 429,666 | +0.00(+0.00%) |
Sep 23, 2014 | 2.848 | 2.848 | 2.813 | 2.828 | 306,474 | -0.02(-0.55%) |
Sep 22, 2014 | 2.848 | 2.863 | 2.821 | 2.844 | 285,176 | -0.00(-0.14%) |
Sep 19, 2014 | 2.914 | 2.916 | 2.848 | 2.848 | 514,117 | -0.07(-2.26%) |
Sep 18, 2014 | 2.949 | 2.949 | 2.910 | 2.914 | 190,664 | -0.03(-0.92%) |
Sep 17, 2014 | 2.933 | 2.960 | 2.933 | 2.941 | 220,471 | -0.00(-0.13%) |
Sep 16, 2014 | 2.937 | 2.956 | 2.925 | 2.945 | 516,163 | +0.02(+0.53%) |
Sep 15, 2014 | 2.948 | 2.948 | 2.925 | 2.929 | 221,843 | -0.01(-0.26%) |
Sep 12, 2014 | 2.941 | 2.948 | 2.925 | 2.937 | 230,951 | +0.00(+0.13%) |
Sep 11, 2014 | 2.941 | 2.945 | 2.929 | 2.933 | 184,770 | -0.02(-0.52%) |
Sep 10, 2014 | 2.960 | 2.968 | 2.929 | 2.948 | 173,752 | +0.00(+0.13%) |
Sep 09, 2014 | 2.941 | 2.983 | 2.933 | 2.945 | 181,554 | -0.01(-0.39%) |
Sep 08, 2014 | 2.945 | 2.979 | 2.925 | 2.956 | 183,276 | +0.01(+0.39%) |
Sep 05, 2014 | 2.941 | 2.968 | 2.925 | 2.945 | 212,664 | -0.02(-0.52%) |
Sep 04, 2014 | 2.960 | 2.964 | 2.941 | 2.960 | 263,056 | +0.02(+0.52%) |
Sep 03, 2014 | 2.964 | 2.964 | 2.937 | 2.945 | 195,913 | -0.00(-0.13%) |
Sep 02, 2014 | 2.937 | 2.964 | 2.937 | 2.948 | 194,975 | -0.01(-0.26%) |
Aug 29, 2014 | 2.937 | 2.956 | 2.956 | 2.956 | 364,230 | +0.03(+1.19%) |
Aug 28, 2014 | 2.922 | 2.948 | 2.910 | 2.922 | 179,010 | -0.02(-0.52%) |
Aug 27, 2014 | 2.945 | 2.945 | 2.920 | 2.937 | 226,688 | +0.00(+0.13%) |
Aug 26, 2014 | 2.945 | 2.960 | 2.925 | 2.933 | 170,274 | -0.00(-0.13%) |
Aug 25, 2014 | 2.941 | 2.945 | 2.914 | 2.937 | 272,586 | +0.01(+0.39%) |
Aug 22, 2014 | 2.964 | 2.964 | 2.902 | 2.925 | 226,828 | -0.04(-1.30%) |
Aug 21, 2014 | 2.952 | 2.968 | 2.945 | 2.964 | 182,060 | +0.02(+0.79%) |
Aug 20, 2014 | 2.925 | 2.956 | 2.910 | 2.941 | 284,952 | +0.02(+0.53%) |
Aug 19, 2014 | 2.925 | 2.925 | 2.895 | 2.925 | 451,061 | +0.00(+0.00%) |
Aug 18, 2014 | 2.906 | 2.925 | 2.906 | 2.925 | 318,608 | +0.02(+0.80%) |
Aug 15, 2014 | 2.898 | 2.914 | 2.864 | 2.902 | 461,833 | +0.03(+0.93%) |
Aug 14, 2014 | 2.887 | 2.891 | 2.849 | 2.876 | 271,811 | -0.01(-0.40%) |
Aug 13, 2014 | 2.872 | 2.902 | 2.856 | 2.887 | 350,265 | +0.02(+0.80%) |
Aug 12, 2014 | 2.837 | 2.864 | 2.818 | 2.864 | 507,198 | +0.06(+2.04%) |
Aug 11, 2014 | 2.807 | 2.834 | 2.807 | 2.807 | 264,149 | +0.01(+0.27%) |
Aug 08, 2014 | 2.792 | 2.814 | 2.788 | 2.799 | 314,290 | +0.01(+0.41%) |
Aug 07, 2014 | 2.811 | 2.826 | 2.788 | 2.788 | 289,144 | -0.01(-0.27%) |
Aug 06, 2014 | 2.788 | 2.823 | 2.788 | 2.795 | 245,149 | +0.01(+0.27%) |
Aug 05, 2014 | 2.803 | 2.822 | 2.788 | 2.788 | 419,066 | -0.01(-0.27%) |
Aug 04, 2014 | 2.822 | 2.830 | 2.792 | 2.795 | 363,044 | -0.03(-1.21%) |
Aug 01, 2014 | 2.807 | 2.845 | 2.784 | 2.830 | 456,091 | +0.04(+1.37%) |
Jul 31, 2014 | 2.818 | 2.818 | 2.784 | 2.792 | 523,235 | -0.02(-0.81%) |
Jul 30, 2014 | 2.841 | 2.856 | 2.811 | 2.814 | 426,831 | -0.03(-1.21%) |
Jul 29, 2014 | 2.826 | 2.860 | 2.811 | 2.849 | 380,772 | +0.01(+0.40%) |
Jul 28, 2014 | 2.864 | 2.864 | 2.830 | 2.837 | 363,114 | -0.00(-0.13%) |
Jul 25, 2014 | 2.837 | 2.860 | 2.822 | 2.841 | 379,062 | +0.00(+0.13%) |
Jul 24, 2014 | 2.845 | 2.856 | 2.816 | 2.837 | 305,958 | +0.01(+0.27%) |
Jul 23, 2014 | 2.814 | 2.837 | 2.814 | 2.830 | 301,899 | +0.02(+0.68%) |
Jul 22, 2014 | 2.830 | 2.845 | 2.811 | 2.811 | 496,467 | -0.00(-0.13%) |
Jul 21, 2014 | 2.799 | 2.837 | 2.799 | 2.814 | 384,430 | +0.01(+0.41%) |
Jul 18, 2014 | 2.780 | 2.822 | 2.780 | 2.803 | 361,077 | +0.02(+0.68%) |
Jul 17, 2014 | 2.803 | 2.811 | 2.784 | 2.784 | 357,170 | -0.02(-0.81%) |
Jul 16, 2014 | 2.803 | 2.818 | 2.792 | 2.807 | 468,365 | +0.02(+0.54%) |
Jul 15, 2014 | 2.811 | 2.818 | 2.792 | 2.792 | 302,114 | -0.01(-0.41%) |
Jul 14, 2014 | 2.818 | 2.818 | 2.799 | 2.803 | 324,519 | +0.00(+0.14%) |
Jul 11, 2014 | 2.807 | 2.811 | 2.792 | 2.799 | 305,018 | +0.00(+0.14%) |
Jul 10, 2014 | 2.799 | 2.811 | 2.788 | 2.796 | 427,198 | -0.02(-0.67%) |
Jul 09, 2014 | 2.799 | 2.826 | 2.799 | 2.814 | 243,720 | +0.02(+0.54%) |
Jul 08, 2014 | 2.845 | 2.856 | 2.796 | 2.799 | 524,855 | -0.05(-1.73%) |
Jul 07, 2014 | 2.879 | 2.890 | 2.845 | 2.849 | 397,010 | -0.03(-1.18%) |
Jul 03, 2014 | 2.890 | 2.883 | 2.883 | 2.883 | 481,792 | +0.00(+0.00%) |
Jul 02, 2014 | 2.852 | 2.909 | 2.852 | 2.883 | 502,463 | +0.03(+0.93%) |
Jul 01, 2014 | 2.796 | 2.871 | 2.796 | 2.856 | 952,869 | +0.05(+1.89%) |
Jun 30, 2014 | 2.803 | 2.811 | 2.799 | 2.803 | 1,211,812 | +0.01(+0.27%) |
Jun 27, 2014 | 2.765 | 2.807 | 2.765 | 2.796 | 12,002,387 | +0.02(+0.54%) |
Jun 26, 2014 | 2.754 | 2.807 | 2.754 | 2.780 | 1,020,148 | +0.02(+0.69%) |
Jun 25, 2014 | 2.784 | 2.807 | 2.739 | 2.761 | 1,464,559 | -0.03(-1.22%) |
Jun 24, 2014 | 2.803 | 2.837 | 2.792 | 2.796 | 803,748 | -0.02(-0.54%) |
Jun 23, 2014 | 2.822 | 2.849 | 2.803 | 2.811 | 831,056 | -0.01(-0.40%) |
Jun 20, 2014 | 2.864 | 2.864 | 2.822 | 2.822 | 826,821 | -0.02(-0.80%) |
Jun 19, 2014 | 2.875 | 2.875 | 2.845 | 2.845 | 402,271 | -0.02(-0.66%) |
Jun 18, 2014 | 2.883 | 2.894 | 2.841 | 2.864 | 500,132 | -0.00(-0.13%) |
Jun 17, 2014 | 2.841 | 2.905 | 2.841 | 2.867 | 456,013 | +0.02(+0.66%) |
Jun 16, 2014 | 2.837 | 2.871 | 2.837 | 2.849 | 658,852 | +0.00(+0.00%) |
Jun 13, 2014 | 2.860 | 2.863 | 2.845 | 2.849 | 449,914 | -0.02(-0.52%) |
Jun 12, 2014 | 2.875 | 2.875 | 2.818 | 2.864 | 886,008 | -0.01(-0.39%) |
Jun 11, 2014 | 2.856 | 2.875 | 2.856 | 2.875 | 337,409 | +0.00(+0.00%) |
Jun 10, 2014 | 2.879 | 2.890 | 2.867 | 2.875 | 409,656 | -0.03(-0.91%) |
Jun 06, 2014 | 2.912 | 2.912 | 2.886 | 2.901 | 442,000 | +0.01(+0.26%) |
Jun 05, 2014 | 2.890 | 2.912 | 2.867 | 2.894 | 510,482 | +0.02(+0.65%) |
Jun 04, 2014 | 2.886 | 2.894 | 2.860 | 2.875 | 458,720 | -0.02(-0.78%) |
Jun 03, 2014 | 2.897 | 2.935 | 2.879 | 2.897 | 357,609 | +0.00(+0.13%) |
Jun 02, 2014 | 2.912 | 2.924 | 2.890 | 2.894 | 394,097 | -0.01(-0.39%) |
May 30, 2014 | 2.927 | 2.939 | 2.890 | 2.905 | 529,612 | -0.00(-0.13%) |
May 29, 2014 | 2.916 | 2.954 | 2.894 | 2.909 | 475,928 | +0.01(+0.26%) |
May 28, 2014 | 2.879 | 2.909 | 2.879 | 2.901 | 378,022 | +0.01(+0.39%) |
May 27, 2014 | 2.920 | 2.961 | 2.867 | 2.890 | 695,151 | -0.04(-1.28%) |
May 23, 2014 | 2.856 | 2.927 | 2.927 | 2.927 | 557,217 | +0.00(+0.13%) |
May 22, 2014 | 2.890 | 2.946 | 2.875 | 2.924 | 312,829 | +0.04(+1.30%) |
May 21, 2014 | 2.879 | 2.897 | 2.860 | 2.886 | 314,237 | +0.02(+0.66%) |
May 20, 2014 | 2.890 | 2.912 | 2.860 | 2.867 | 504,782 | -0.04(-1.29%) |
May 19, 2014 | 2.879 | 2.924 | 2.864 | 2.905 | 509,154 | +0.03(+1.05%) |
May 16, 2014 | 2.894 | 2.946 | 2.860 | 2.875 | 560,070 | -0.03(-0.91%) |
May 15, 2014 | 2.890 | 2.912 | 2.860 | 2.901 | 641,393 | +0.01(+0.39%) |
May 14, 2014 | 2.927 | 2.994 | 2.890 | 2.890 | 989,117 | -0.04(-1.52%) |
May 13, 2014 | 2.961 | 2.994 | 2.912 | 2.935 | 470,220 | -0.02(-0.63%) |
May 12, 2014 | 2.935 | 2.994 | 2.921 | 2.953 | 673,408 | +0.04(+1.41%) |
May 09, 2014 | 2.905 | 2.920 | 2.890 | 2.912 | 263,442 | +0.01(+0.51%) |
May 08, 2014 | 2.890 | 2.931 | 2.886 | 2.897 | 531,492 | +0.00(+0.13%) |
May 07, 2014 | 2.909 | 2.927 | 2.890 | 2.894 | 377,463 | -0.01(-0.39%) |
May 06, 2014 | 2.935 | 2.976 | 2.905 | 2.905 | 419,206 | -0.04(-1.52%) |
May 05, 2014 | 2.931 | 2.961 | 2.909 | 2.950 | 428,842 | +0.01(+0.38%) |
May 02, 2014 | 2.950 | 2.983 | 2.920 | 2.938 | 384,105 | +0.01(+0.25%) |