Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.360 | 1.450 | 1.360 | 1.420 | 190,448 | +0.03(+2.16%) |
Apr 29, 2015 | 1.370 | 1.390 | 1.340 | 1.390 | 127,310 | -0.01(-0.71%) |
Apr 28, 2015 | 1.430 | 1.430 | 1.380 | 1.400 | 26,350 | -0.02(-1.41%) |
Apr 27, 2015 | 1.420 | 1.450 | 1.380 | 1.420 | 122,123 | +0.00(+0.00%) |
Apr 24, 2015 | 1.420 | 1.420 | 1.400 | 1.420 | 32,453 | -0.01(-0.70%) |
Apr 23, 2015 | 1.420 | 1.440 | 1.420 | 1.430 | 36,050 | +0.00(+0.00%) |
Apr 22, 2015 | 1.450 | 1.450 | 1.420 | 1.430 | 58,700 | +0.00(+0.00%) |
Apr 21, 2015 | 1.430 | 1.430 | 1.420 | 1.430 | 40,070 | +0.00(+0.00%) |
Apr 20, 2015 | 1.450 | 1.450 | 1.410 | 1.430 | 83,306 | +0.01(+0.70%) |
Apr 17, 2015 | 1.470 | 1.470 | 1.420 | 1.420 | 18,648 | -0.05(-3.40%) |
Apr 16, 2015 | 1.500 | 1.530 | 1.450 | 1.470 | 53,430 | -0.02(-1.34%) |
Apr 15, 2015 | 1.430 | 1.520 | 1.430 | 1.490 | 69,010 | +0.04(+2.76%) |
Apr 14, 2015 | 1.500 | 1.500 | 1.440 | 1.450 | 29,700 | -0.01(-0.68%) |
Apr 13, 2015 | 1.500 | 1.550 | 1.460 | 1.460 | 141,327 | -0.09(-5.81%) |
Apr 10, 2015 | 1.490 | 1.550 | 1.490 | 1.550 | 101,200 | +0.08(+5.44%) |
Apr 09, 2015 | 1.470 | 1.500 | 1.440 | 1.470 | 42,215 | +0.03(+2.08%) |
Apr 08, 2015 | 1.440 | 1.470 | 1.410 | 1.440 | 21,461 | +0.03(+2.13%) |
Apr 07, 2015 | 1.450 | 1.450 | 1.410 | 1.410 | 41,737 | -0.05(-3.42%) |
Apr 06, 2015 | 1.450 | 1.680 | 1.450 | 1.460 | 57,395 | +0.04(+2.82%) |
Apr 02, 2015 | 1.420 | 1.420 | 1.420 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.450 | 1.460 | 1.380 | 1.420 | 94,300 | +0.00(+0.00%) |
Mar 31, 2015 | 1.420 | 1.450 | 1.410 | 1.420 | 62,525 | +0.00(+0.00%) |
Mar 30, 2015 | 1.410 | 1.440 | 1.410 | 1.420 | 105,600 | +0.01(+0.71%) |
Mar 27, 2015 | 1.410 | 1.450 | 1.410 | 1.410 | 51,023 | -0.01(-0.70%) |
Mar 26, 2015 | 1.450 | 1.450 | 1.410 | 1.420 | 51,950 | -0.02(-1.39%) |
Mar 25, 2015 | 1.450 | 1.470 | 1.390 | 1.440 | 180,855 | -0.01(-0.69%) |
Mar 24, 2015 | 1.510 | 1.510 | 1.440 | 1.450 | 52,998 | -0.05(-3.33%) |
Mar 23, 2015 | 1.510 | 1.510 | 1.450 | 1.500 | 23,832 | +0.00(+0.00%) |
Mar 20, 2015 | 1.520 | 1.520 | 1.480 | 1.500 | 13,730 | +0.00(+0.00%) |
Mar 19, 2015 | 1.450 | 1.500 | 1.450 | 1.500 | 225,475 | +0.07(+4.90%) |
Mar 18, 2015 | 1.440 | 1.460 | 1.430 | 1.430 | 20,175 | -0.01(-0.69%) |
Mar 17, 2015 | 1.460 | 1.460 | 1.410 | 1.440 | 8,078 | -0.02(-1.37%) |
Mar 16, 2015 | 1.550 | 1.550 | 1.440 | 1.460 | 21,020 | +0.01(+0.69%) |
Mar 13, 2015 | 1.470 | 1.470 | 1.430 | 1.450 | 44,950 | -0.04(-2.68%) |
Mar 12, 2015 | 1.500 | 1.500 | 1.460 | 1.490 | 50,603 | +0.01(+0.68%) |
Mar 11, 2015 | 1.460 | 1.500 | 1.460 | 1.480 | 29,382 | +0.03(+2.07%) |
Mar 10, 2015 | 1.540 | 1.540 | 1.450 | 1.450 | 121,845 | -0.05(-3.33%) |
Mar 09, 2015 | 1.500 | 1.510 | 1.470 | 1.500 | 51,813 | +0.00(+0.00%) |
Mar 06, 2015 | 1.540 | 1.540 | 1.480 | 1.500 | 77,902 | -0.02(-1.32%) |
Mar 05, 2015 | 1.460 | 1.560 | 1.460 | 1.520 | 237,901 | +0.12(+8.57%) |
Mar 04, 2015 | 1.400 | 1.390 | 1.400 | 307,035 | +0.00(+0.00%) | |
Mar 03, 2015 | 1.450 | 1.450 | 1.390 | 1.400 | 408,796 | -0.08(-5.41%) |
Mar 02, 2015 | 1.680 | 1.680 | 1.460 | 1.480 | 280,480 | -0.18(-10.84%) |
Feb 27, 2015 | 1.700 | 1.710 | 1.660 | 1.660 | 136,018 | -0.02(-1.19%) |
Feb 26, 2015 | 1.820 | 1.820 | 1.680 | 1.680 | 36,640 | -0.02(-1.18%) |
Feb 25, 2015 | 1.710 | 1.720 | 1.675 | 1.700 | 437,306 | -0.01(-0.58%) |
Feb 24, 2015 | 1.800 | 1.850 | 1.710 | 1.710 | 65,380 | -0.05(-2.84%) |
Feb 23, 2015 | 1.760 | 1.800 | 1.730 | 1.760 | 51,578 | -0.01(-0.56%) |
Feb 20, 2015 | 1.850 | 1.880 | 1.760 | 1.770 | 66,810 | -0.08(-4.32%) |
Feb 19, 2015 | 1.870 | 1.870 | 1.790 | 1.850 | 27,220 | -0.03(-1.60%) |
Feb 18, 2015 | 1.850 | 1.900 | 1.830 | 1.880 | 37,833 | +0.05(+2.73%) |
Feb 17, 2015 | 1.950 | 1.960 | 1.820 | 1.830 | 65,718 | -0.06(-3.17%) |
Feb 13, 2015 | 1.890 | 1.890 | 1.890 | 0 | +0.05(+2.72%) | |
Feb 12, 2015 | 1.820 | 1.840 | 1.750 | 1.840 | 43,040 | +0.04(+2.22%) |
Feb 11, 2015 | 1.750 | 1.800 | 1.740 | 1.800 | 14,050 | +0.07(+4.05%) |
Feb 10, 2015 | 1.750 | 1.830 | 1.710 | 1.730 | 36,685 | -0.07(-3.89%) |
Feb 09, 2015 | 1.910 | 1.950 | 1.720 | 1.800 | 59,836 | -0.06(-3.23%) |
Feb 06, 2015 | 1.860 | 1.890 | 1.850 | 1.860 | 56,478 | +0.03(+1.64%) |
Feb 05, 2015 | 1.740 | 1.850 | 1.740 | 1.830 | 123,970 | +0.11(+6.40%) |
Feb 04, 2015 | 1.700 | 1.730 | 1.670 | 1.720 | 225,420 | +0.06(+3.61%) |
Feb 03, 2015 | 1.700 | 1.720 | 1.660 | 1.660 | 286,112 | +0.00(+0.00%) |
Feb 02, 2015 | 1.610 | 1.740 | 1.610 | 1.660 | 183,409 | +0.17(+11.41%) |
Jan 30, 2015 | 1.460 | 1.490 | 1.360 | 1.490 | 113,374 | +0.05(+3.47%) |
Jan 29, 2015 | 1.480 | 1.480 | 1.420 | 1.440 | 20,798 | +0.00(+0.00%) |
Jan 28, 2015 | 1.550 | 1.550 | 1.410 | 1.440 | 43,636 | -0.10(-6.49%) |
Jan 27, 2015 | 1.590 | 1.600 | 1.470 | 1.540 | 35,463 | +0.03(+1.99%) |
Jan 26, 2015 | 1.530 | 1.540 | 1.380 | 1.510 | 67,973 | +0.00(+0.00%) |
Jan 23, 2015 | 1.550 | 1.600 | 1.510 | 1.510 | 262,760 | -0.06(-3.82%) |
Jan 22, 2015 | 1.600 | 1.600 | 1.530 | 1.570 | 49,900 | -0.02(-1.26%) |
Jan 21, 2015 | 1.690 | 1.700 | 1.590 | 1.590 | 72,050 | +0.02(+1.27%) |
Jan 20, 2015 | 1.600 | 1.670 | 1.570 | 1.570 | 28,226 | -0.02(-1.26%) |
Jan 19, 2015 | 1.660 | 1.680 | 1.570 | 1.590 | 28,031 | -0.07(-4.22%) |
Jan 16, 2015 | 1.700 | 1.700 | 1.660 | 1.660 | 9,376 | -0.02(-1.19%) |
Jan 15, 2015 | 1.700 | 1.710 | 1.650 | 1.680 | 63,067 | -0.02(-1.18%) |
Jan 14, 2015 | 1.730 | 1.780 | 1.610 | 1.700 | 232,040 | -0.02(-1.16%) |
Jan 13, 2015 | 1.850 | 1.850 | 1.720 | 1.720 | 60,470 | -0.09(-4.97%) |
Jan 12, 2015 | 1.860 | 1.860 | 1.790 | 1.810 | 81,300 | +0.01(+0.56%) |
Jan 09, 2015 | 1.750 | 1.800 | 1.750 | 1.800 | 19,950 | -0.01(-0.55%) |
Jan 08, 2015 | 1.750 | 1.820 | 1.700 | 1.810 | 58,270 | +0.06(+3.43%) |
Jan 07, 2015 | 1.700 | 1.750 | 1.690 | 1.750 | 31,393 | +0.05(+2.94%) |
Jan 06, 2015 | 1.750 | 1.750 | 1.650 | 1.700 | 35,240 | -0.07(-3.95%) |
Jan 05, 2015 | 1.780 | 1.780 | 1.710 | 1.770 | 32,765 | -0.06(-3.28%) |
Jan 02, 2015 | 1.700 | 1.830 | 1.700 | 1.830 | 30,100 | +0.08(+4.57%) |
Dec 31, 2014 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
Dec 30, 2014 | 1.820 | 1.820 | 1.750 | 1.760 | 32,111 | -0.06(-3.30%) |
Dec 29, 2014 | 1.820 | 1.880 | 1.750 | 1.820 | 34,595 | -0.02(-1.09%) |
Dec 24, 2014 | 1.840 | 1.840 | 1.840 | 0 | -0.03(-1.60%) | |
Dec 23, 2014 | 1.840 | 1.960 | 1.830 | 1.870 | 37,050 | +0.08(+4.47%) |
Dec 22, 2014 | 1.790 | 1.790 | 1.740 | 1.790 | 11,026 | +0.00(+0.00%) |
Dec 19, 2014 | 1.750 | 1.820 | 1.740 | 1.790 | 40,725 | +0.01(+0.56%) |
Dec 18, 2014 | 1.850 | 1.900 | 1.780 | 1.780 | 112,308 | -0.01(-0.56%) |
Dec 17, 2014 | 1.620 | 1.850 | 1.620 | 1.790 | 136,020 | +0.17(+10.49%) |
Dec 16, 2014 | 1.640 | 1.620 | 166,200 | +0.20(+14.08%) | ||
Dec 15, 2014 | 1.540 | 1.540 | 1.420 | 1.420 | 113,173 | -0.12(-7.79%) |
Dec 12, 2014 | 1.630 | 1.640 | 1.540 | 1.540 | 116,010 | -0.08(-4.94%) |
Dec 11, 2014 | 1.690 | 1.690 | 1.620 | 1.620 | 17,400 | -0.03(-1.82%) |
Dec 10, 2014 | 1.650 | 1.670 | 1.630 | 1.650 | 270,613 | -0.01(-0.60%) |
Dec 09, 2014 | 1.700 | 1.700 | 1.640 | 1.660 | 66,866 | -0.04(-2.35%) |
Dec 08, 2014 | 1.800 | 1.800 | 1.660 | 1.700 | 979,184 | -0.07(-3.95%) |
Dec 05, 2014 | 1.770 | 1.780 | 1.770 | 1.770 | 1,917 | +0.00(+0.00%) |
Dec 04, 2014 | 1.800 | 1.800 | 1.740 | 1.770 | 509,890 | -0.03(-1.67%) |
Dec 03, 2014 | 1.740 | 1.850 | 1.740 | 1.800 | 221,992 | +0.00(+0.00%) |
Dec 02, 2014 | 1.740 | 1.840 | 1.730 | 1.800 | 135,028 | +0.06(+3.45%) |
Dec 01, 2014 | 1.700 | 1.780 | 1.620 | 1.740 | 478,081 | +0.02(+1.16%) |
Nov 28, 2014 | 1.810 | 1.810 | 1.700 | 1.720 | 53,150 | -0.04(-2.27%) |
Nov 27, 2014 | 1.800 | 1.800 | 1.600 | 1.760 | 858,452 | -0.09(-4.86%) |
Nov 26, 2014 | 1.850 | 1.850 | 1.845 | 1.850 | 172,800 | -0.01(-0.54%) |
Nov 25, 2014 | 1.900 | 1.900 | 1.810 | 1.860 | 140,812 | -0.06(-3.12%) |
Nov 24, 2014 | 1.910 | 1.950 | 1.880 | 1.920 | 454,157 | +0.01(+0.52%) |
Nov 21, 2014 | 1.910 | 1.950 | 1.910 | 1.910 | 29,635 | +0.03(+1.60%) |
Nov 20, 2014 | 1.890 | 1.890 | 1.850 | 1.880 | 110,968 | +0.02(+1.08%) |
Nov 19, 2014 | 1.870 | 1.890 | 1.850 | 1.860 | 69,890 | +0.01(+0.54%) |
Nov 18, 2014 | 1.860 | 1.900 | 1.850 | 1.850 | 370,915 | +0.01(+0.54%) |
Nov 17, 2014 | 1.910 | 1.910 | 1.840 | 1.840 | 39,970 | -0.01(-0.54%) |
Nov 14, 2014 | 1.900 | 1.900 | 1.850 | 1.850 | 109,711 | -0.01(-0.54%) |
Nov 13, 2014 | 1.920 | 1.970 | 1.850 | 1.860 | 665,045 | -0.12(-6.06%) |
Nov 12, 2014 | 1.970 | 1.980 | 1.940 | 1.980 | 133,245 | +0.02(+1.02%) |
Nov 11, 2014 | 1.910 | 1.980 | 1.910 | 1.960 | 364,965 | +0.09(+4.81%) |
Nov 10, 2014 | 1.900 | 1.900 | 1.850 | 1.870 | 46,846 | +0.00(+0.00%) |
Nov 07, 2014 | 1.840 | 1.910 | 1.840 | 1.870 | 31,650 | +0.05(+2.75%) |
Nov 06, 2014 | 1.800 | 1.880 | 1.800 | 1.820 | 52,422 | +0.00(+0.00%) |
Nov 05, 2014 | 1.950 | 2.100 | 1.820 | 1.820 | 460,361 | +0.26(+16.67%) |
Nov 04, 2014 | 1.600 | 1.600 | 1.470 | 1.560 | 354,975 | -0.02(-1.27%) |
Nov 03, 2014 | 1.600 | 1.650 | 1.570 | 1.580 | 96,820 | +0.05(+3.27%) |
Oct 31, 2014 | 1.560 | 1.590 | 1.490 | 1.530 | 260,510 | -0.04(-2.55%) |
Oct 30, 2014 | 1.610 | 1.650 | 1.560 | 1.570 | 75,242 | -0.05(-3.09%) |
Oct 29, 2014 | 1.650 | 1.720 | 1.620 | 1.620 | 20,870 | -0.07(-4.14%) |
Oct 28, 2014 | 1.770 | 1.770 | 1.640 | 1.690 | 54,931 | -0.08(-4.52%) |
Oct 27, 2014 | 1.870 | 1.900 | 1.750 | 1.770 | 10,264 | +0.02(+1.14%) |
Oct 24, 2014 | 1.860 | 1.900 | 1.750 | 1.750 | 32,153 | -0.08(-4.37%) |
Oct 23, 2014 | 1.940 | 1.950 | 1.830 | 1.830 | 5,250 | -0.04(-2.14%) |
Oct 22, 2014 | 1.870 | 1.920 | 1.820 | 1.870 | 72,508 | +0.07(+3.89%) |
Oct 21, 2014 | 1.720 | 1.810 | 1.720 | 1.800 | 42,382 | +0.10(+5.88%) |
Oct 20, 2014 | 1.770 | 1.770 | 1.690 | 1.700 | 46,337 | +0.02(+1.19%) |
Oct 17, 2014 | 1.690 | 1.690 | 1.650 | 1.680 | 86,210 | +0.01(+0.60%) |
Oct 16, 2014 | 1.580 | 1.680 | 1.580 | 1.670 | 98,652 | +0.07(+4.37%) |
Oct 15, 2014 | 1.690 | 1.690 | 1.540 | 1.600 | 113,441 | -0.09(-5.33%) |
Oct 14, 2014 | 1.710 | 1.790 | 1.590 | 1.690 | 392,795 | +0.02(+1.20%) |
Oct 10, 2014 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.21%) | |
Oct 09, 2014 | 1.790 | 1.790 | 1.560 | 1.650 | 105,145 | -0.05(-2.94%) |
Oct 08, 2014 | 1.870 | 1.870 | 1.700 | 1.700 | 305,196 | -0.19(-10.05%) |
Oct 07, 2014 | 2.190 | 2.190 | 1.880 | 1.890 | 542,376 | -0.28(-12.90%) |
Oct 06, 2014 | 2.240 | 2.250 | 2.160 | 2.170 | 191,725 | -0.02(-0.91%) |
Oct 03, 2014 | 2.080 | 2.190 | 2.000 | 2.190 | 399,230 | +0.17(+8.42%) |
Oct 02, 2014 | 1.960 | 2.020 | 1.930 | 2.020 | 150,104 | +0.12(+6.32%) |
Oct 01, 2014 | 1.880 | 1.920 | 1.860 | 1.900 | 31,963 | +0.02(+1.06%) |
Sep 30, 2014 | 1.990 | 1.990 | 1.840 | 1.880 | 186,920 | -0.06(-3.09%) |
Sep 29, 2014 | 2.090 | 2.090 | 1.940 | 1.940 | 182,468 | -0.09(-4.43%) |
Sep 26, 2014 | 2.030 | 2.030 | 2.000 | 2.030 | 413,380 | +0.01(+0.50%) |
Sep 25, 2014 | 2.090 | 2.090 | 2.020 | 2.020 | 167,005 | -0.05(-2.42%) |
Sep 24, 2014 | 2.150 | 2.150 | 2.070 | 2.070 | 321,545 | -0.08(-3.72%) |
Sep 23, 2014 | 2.250 | 2.250 | 2.120 | 2.150 | 271,716 | -0.09(-4.02%) |
Sep 22, 2014 | 2.310 | 2.390 | 2.230 | 2.240 | 313,416 | -0.01(-0.44%) |
Sep 19, 2014 | 2.250 | 2.250 | 2.220 | 2.250 | 14,964 | +0.05(+2.27%) |
Sep 18, 2014 | 2.260 | 2.280 | 2.200 | 2.200 | 29,521 | -0.07(-3.08%) |
Sep 17, 2014 | 2.260 | 2.270 | 2.210 | 2.270 | 123,212 | +0.04(+1.79%) |
Sep 16, 2014 | 2.260 | 2.260 | 2.230 | 2.230 | 7,450 | -0.03(-1.33%) |
Sep 15, 2014 | 2.180 | 2.330 | 2.170 | 2.260 | 26,765 | +0.00(+0.00%) |
Sep 12, 2014 | 2.140 | 2.260 | 2.140 | 2.260 | 937,023 | +0.09(+4.15%) |
Sep 11, 2014 | 2.190 | 2.190 | 2.130 | 2.170 | 194,707 | +0.01(+0.46%) |
Sep 10, 2014 | 2.220 | 2.220 | 2.160 | 2.160 | 53,757 | -0.01(-0.46%) |
Sep 09, 2014 | 2.200 | 2.200 | 2.170 | 2.170 | 11,900 | -0.02(-0.91%) |
Sep 08, 2014 | 2.180 | 2.200 | 2.170 | 2.190 | 23,289 | +0.01(+0.46%) |
Sep 05, 2014 | 2.260 | 2.260 | 2.180 | 2.180 | 98,289 | -0.02(-0.91%) |
Sep 04, 2014 | 2.250 | 2.250 | 2.160 | 2.200 | 138,965 | -0.04(-1.79%) |
Sep 03, 2014 | 2.300 | 2.310 | 2.230 | 2.240 | 77,600 | -0.05(-2.18%) |
Sep 02, 2014 | 2.440 | 2.440 | 2.280 | 2.290 | 211,645 | -0.11(-4.58%) |
Aug 29, 2014 | 2.400 | 2.400 | 2.400 | 0 | +0.11(+4.80%) | |
Aug 28, 2014 | 2.240 | 2.290 | 2.210 | 2.290 | 198,221 | +0.05(+2.23%) |
Aug 27, 2014 | 2.240 | 2.240 | 2.200 | 2.240 | 141,005 | -0.02(-0.88%) |
Aug 26, 2014 | 2.200 | 2.260 | 2.170 | 2.260 | 536,435 | +0.11(+5.12%) |
Aug 25, 2014 | 2.190 | 2.190 | 2.140 | 2.150 | 48,488 | +0.00(+0.00%) |
Aug 22, 2014 | 2.220 | 2.240 | 2.150 | 2.150 | 102,176 | -0.05(-2.27%) |
Aug 21, 2014 | 2.180 | 2.300 | 2.160 | 2.200 | 820,356 | +0.05(+2.33%) |
Aug 20, 2014 | 2.160 | 2.160 | 2.160 | 2.150 | 66,671 | +0.00(+0.00%) |
Aug 19, 2014 | 2.140 | 2.160 | 2.130 | 2.150 | 18,982 | +0.02(+0.94%) |
Aug 18, 2014 | 2.160 | 2.160 | 2.130 | 2.130 | 53,467 | +0.02(+0.95%) |
Aug 15, 2014 | 2.100 | 2.120 | 2.100 | 2.110 | 2,550 | +0.03(+1.44%) |
Aug 14, 2014 | 2.110 | 2.130 | 2.080 | 2.080 | 25,914 | -0.02(-0.95%) |
Aug 13, 2014 | 2.070 | 2.100 | 2.070 | 2.100 | 650 | +0.03(+1.45%) |
Aug 12, 2014 | 2.130 | 2.130 | 2.070 | 2.070 | 12,145 | -0.07(-3.27%) |
Aug 11, 2014 | 2.120 | 2.170 | 2.120 | 2.140 | 116,644 | +0.05(+2.39%) |
Aug 08, 2014 | 2.060 | 2.090 | 2.050 | 2.090 | 16,120 | +0.03(+1.46%) |
Aug 07, 2014 | 2.080 | 2.080 | 2.060 | 2.060 | 3,732 | +0.01(+0.49%) |
Aug 06, 2014 | 2.070 | 2.070 | 2.050 | 2.050 | 11,100 | -0.01(-0.49%) |
Aug 05, 2014 | 2.090 | 2.120 | 2.050 | 2.060 | 30,637 | +0.01(+0.49%) |
Aug 01, 2014 | 2.050 | 2.050 | 2.050 | 0 | -0.04(-1.91%) | |
Jul 31, 2014 | 2.120 | 2.120 | 2.030 | 2.090 | 75,715 | +0.03(+1.46%) |
Jul 30, 2014 | 2.100 | 2.130 | 2.050 | 2.060 | 44,019 | +0.00(+0.00%) |
Jul 29, 2014 | 2.090 | 2.150 | 2.060 | 2.060 | 35,752 | +0.01(+0.49%) |
Jul 28, 2014 | 2.140 | 2.170 | 2.050 | 2.050 | 119,439 | +0.02(+0.99%) |
Jul 25, 2014 | 2.020 | 2.050 | 2.000 | 2.030 | 30,495 | +0.03(+1.50%) |
Jul 24, 2014 | 2.110 | 2.120 | 1.960 | 2.000 | 81,932 | -0.02(-0.99%) |
Jul 23, 2014 | 2.020 | 2.100 | 2.020 | 2.020 | 34,541 | -0.02(-0.98%) |
Jul 22, 2014 | 2.090 | 2.090 | 1.980 | 2.040 | 38,053 | -0.04(-1.92%) |
Jul 21, 2014 | 2.020 | 2.110 | 2.020 | 2.080 | 21,667 | +0.03(+1.46%) |
Jul 18, 2014 | 2.060 | 2.080 | 2.050 | 2.050 | 45,241 | -0.05(-2.38%) |
Jul 17, 2014 | 2.050 | 2.110 | 2.040 | 2.100 | 22,763 | +0.13(+6.60%) |
Jul 16, 2014 | 1.990 | 2.050 | 1.970 | 1.970 | 109,073 | -0.02(-1.01%) |
Jul 15, 2014 | 2.030 | 2.050 | 1.940 | 1.990 | 89,323 | -0.03(-1.49%) |
Jul 14, 2014 | 2.170 | 2.170 | 2.020 | 2.020 | 115,665 | -0.10(-4.72%) |
Jul 11, 2014 | 2.120 | 2.160 | 2.100 | 2.120 | 39,900 | +0.01(+0.47%) |
Jul 10, 2014 | 2.100 | 2.140 | 2.070 | 2.110 | 37,855 | -0.04(-1.86%) |
Jul 09, 2014 | 2.100 | 2.160 | 2.090 | 2.150 | 10,000 | +0.05(+2.38%) |
Jul 08, 2014 | 2.100 | 2.140 | 2.100 | 2.100 | 47,750 | -0.01(-0.47%) |
Jul 07, 2014 | 2.170 | 2.200 | 2.110 | 2.110 | 29,700 | -0.09(-4.09%) |
Jul 04, 2014 | 2.190 | 2.200 | 2.180 | 2.200 | 40,721 | +0.01(+0.46%) |
Jul 03, 2014 | 2.200 | 2.200 | 2.170 | 2.190 | 51,177 | +0.02(+0.92%) |
Jul 02, 2014 | 2.190 | 2.190 | 2.170 | 2.170 | 62,479 | -0.02(-0.91%) |
Jun 30, 2014 | 2.190 | 2.190 | 2.190 | 0 | +0.04(+1.86%) | |
Jun 27, 2014 | 2.120 | 2.150 | 2.100 | 2.150 | 52,646 | +0.06(+2.87%) |
Jun 26, 2014 | 2.090 | 2.140 | 2.050 | 2.090 | 127,343 | +0.01(+0.48%) |
Jun 25, 2014 | 2.070 | 2.090 | 2.060 | 2.080 | 26,824 | +0.00(+0.00%) |
Jun 24, 2014 | 2.080 | 2.130 | 2.080 | 2.080 | 27,139 | +0.02(+0.97%) |
Jun 23, 2014 | 2.090 | 2.100 | 2.020 | 2.060 | 51,100 | -0.04(-1.90%) |
Jun 20, 2014 | 2.080 | 2.110 | 2.070 | 2.100 | 66,021 | +0.01(+0.48%) |
Jun 19, 2014 | 1.990 | 2.100 | 1.990 | 2.090 | 86,645 | +0.08(+3.98%) |
Jun 18, 2014 | 2.010 | 2.050 | 2.010 | 2.010 | 21,965 | -0.02(-0.99%) |
Jun 17, 2014 | 2.000 | 2.040 | 2.000 | 2.030 | 35,196 | -0.01(-0.49%) |
Jun 16, 2014 | 1.970 | 2.040 | 1.950 | 2.040 | 86,087 | -0.05(-2.39%) |
Jun 13, 2014 | 2.070 | 2.090 | 2.000 | 2.090 | 36,150 | +0.00(+0.00%) |
Jun 12, 2014 | 2.020 | 2.090 | 2.020 | 2.090 | 23,336 | +0.06(+2.96%) |
Jun 11, 2014 | 2.060 | 2.060 | 2.000 | 2.030 | 9,950 | +0.00(+0.00%) |
Jun 10, 2014 | 2.000 | 2.080 | 2.000 | 2.030 | 34,690 | +0.00(+0.00%) |
Jun 06, 2014 | 2.050 | 2.060 | 2.010 | 2.030 | 27,250 | -0.01(-0.49%) |
Jun 05, 2014 | 2.080 | 2.080 | 2.020 | 2.040 | 10,204 | -0.01(-0.49%) |
Jun 04, 2014 | 2.090 | 2.090 | 2.040 | 2.050 | 29,680 | -0.04(-1.91%) |
Jun 03, 2014 | 2.100 | 2.100 | 2.040 | 2.090 | 10,800 | +0.02(+0.97%) |
Jun 02, 2014 | 2.010 | 2.090 | 2.010 | 2.070 | 56,950 | -0.02(-0.96%) |
May 30, 2014 | 2.060 | 2.100 | 2.050 | 2.090 | 55,420 | -0.02(-0.95%) |
May 29, 2014 | 2.120 | 2.120 | 2.040 | 2.110 | 34,605 | +0.02(+0.96%) |
May 28, 2014 | 1.950 | 2.160 | 1.950 | 2.090 | 124,750 | +0.14(+7.18%) |
May 27, 2014 | 1.930 | 1.950 | 1.930 | 1.950 | 23,884 | +0.05(+2.63%) |
May 26, 2014 | 1.900 | 1.900 | 1.900 | 1.900 | 100 | -0.02(-1.04%) |
May 23, 2014 | 1.870 | 1.930 | 1.870 | 1.920 | 8,900 | -0.03(-1.54%) |
May 22, 2014 | 1.980 | 2.000 | 1.940 | 1.950 | 9,510 | +0.09(+4.84%) |
May 21, 2014 | 1.910 | 1.960 | 1.790 | 1.860 | 88,536 | -0.05(-2.62%) |
May 20, 2014 | 1.970 | 2.000 | 1.820 | 1.910 | 109,107 | -0.08(-4.02%) |
May 16, 2014 | 1.990 | 1.990 | 1.990 | 0 | -0.01(-0.50%) | |
May 15, 2014 | 2.120 | 2.120 | 1.980 | 2.000 | 143,907 | -0.15(-6.98%) |
May 14, 2014 | 2.130 | 2.190 | 2.130 | 2.150 | 202,386 | +0.00(+0.00%) |
May 13, 2014 | 2.160 | 2.170 | 2.150 | 2.150 | 27,435 | +0.00(+0.00%) |
May 12, 2014 | 2.050 | 2.150 | 2.050 | 2.150 | 51,310 | +0.07(+3.37%) |
May 09, 2014 | 2.080 | 2.080 | 2.010 | 2.080 | 93,453 | -0.03(-1.42%) |
May 08, 2014 | 2.050 | 2.110 | 2.040 | 2.110 | 48,200 | +0.10(+4.98%) |
May 07, 2014 | 2.010 | 2.040 | 2.010 | 2.010 | 14,734 | -0.01(-0.50%) |
May 06, 2014 | 2.020 | 2.060 | 2.020 | 2.020 | 29,850 | +0.00(+0.00%) |
May 05, 2014 | 2.100 | 2.100 | 2.010 | 2.020 | 27,350 | -0.09(-4.27%) |
May 02, 2014 | 2.090 | 2.110 | 2.070 | 2.110 | 20,974 | +0.05(+2.43%) |