Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.370 | 2.370 | 2.286 | 2.305 | 498,622 | -0.06(-2.69%) |
Apr 29, 2015 | 2.438 | 2.449 | 2.364 | 2.368 | 328,014 | -0.09(-3.62%) |
Apr 28, 2015 | 2.385 | 2.468 | 2.385 | 2.457 | 413,999 | +0.08(+3.21%) |
Apr 27, 2015 | 2.385 | 2.453 | 2.375 | 2.381 | 436,209 | +0.01(+0.45%) |
Apr 24, 2015 | 2.364 | 2.396 | 2.351 | 2.370 | 292,933 | +0.01(+0.27%) |
Apr 23, 2015 | 2.381 | 2.417 | 2.358 | 2.364 | 278,487 | -0.02(-0.71%) |
Apr 22, 2015 | 2.322 | 2.402 | 2.298 | 2.381 | 299,413 | +0.07(+3.03%) |
Apr 21, 2015 | 2.328 | 2.366 | 2.294 | 2.311 | 312,483 | -0.01(-0.37%) |
Apr 20, 2015 | 2.294 | 2.362 | 2.294 | 2.320 | 384,300 | +0.03(+1.39%) |
Apr 17, 2015 | 2.258 | 2.307 | 2.243 | 2.288 | 395,530 | +0.01(+0.47%) |
Apr 16, 2015 | 2.286 | 2.322 | 2.271 | 2.277 | 491,297 | -0.01(-0.46%) |
Apr 15, 2015 | 2.300 | 2.343 | 2.284 | 2.288 | 930,044 | -0.00(-0.09%) |
Apr 14, 2015 | 2.305 | 2.330 | 2.284 | 2.290 | 498,726 | -0.01(-0.64%) |
Apr 13, 2015 | 2.303 | 2.332 | 2.296 | 2.305 | 422,371 | +0.00(+0.09%) |
Apr 10, 2015 | 2.313 | 2.348 | 2.275 | 2.303 | 846,563 | -0.01(-0.46%) |
Apr 09, 2015 | 2.360 | 2.373 | 2.303 | 2.313 | 580,716 | -0.05(-1.98%) |
Apr 08, 2015 | 2.328 | 2.476 | 2.328 | 2.360 | 1,123,876 | +0.04(+1.55%) |
Apr 07, 2015 | 2.258 | 2.349 | 2.258 | 2.324 | 559,577 | +0.07(+3.20%) |
Apr 06, 2015 | 2.235 | 2.298 | 2.228 | 2.252 | 485,859 | +0.01(+0.28%) |
Apr 02, 2015 | 2.235 | 2.245 | 2.245 | 2.245 | 560,313 | +0.00(+0.19%) |
Apr 01, 2015 | 2.161 | 2.245 | 2.161 | 2.241 | 531,420 | +0.06(+2.92%) |
Mar 31, 2015 | 2.182 | 2.188 | 2.108 | 2.177 | 704,457 | -0.01(-0.68%) |
Mar 30, 2015 | 2.313 | 2.313 | 2.148 | 2.192 | 936,926 | -0.10(-4.44%) |
Mar 27, 2015 | 2.451 | 2.457 | 2.254 | 2.294 | 946,693 | -0.23(-9.15%) |
Mar 26, 2015 | 2.462 | 2.538 | 2.440 | 2.525 | 632,262 | -0.13(-4.80%) |
Mar 25, 2015 | 2.727 | 2.727 | 2.640 | 2.652 | 448,929 | -0.06(-2.04%) |
Mar 24, 2015 | 2.674 | 2.718 | 2.631 | 2.708 | 584,999 | -0.01(-0.23%) |
Mar 23, 2015 | 2.616 | 2.716 | 2.616 | 2.714 | 616,854 | +0.09(+3.39%) |
Mar 20, 2015 | 2.652 | 2.672 | 2.608 | 2.625 | 902,717 | -0.02(-0.64%) |
Mar 19, 2015 | 2.621 | 2.667 | 2.597 | 2.642 | 441,303 | -0.01(-0.40%) |
Mar 18, 2015 | 2.521 | 2.667 | 2.521 | 2.652 | 753,763 | +0.14(+5.48%) |
Mar 17, 2015 | 2.549 | 2.578 | 2.502 | 2.515 | 708,041 | -0.07(-2.87%) |
Mar 16, 2015 | 2.697 | 2.725 | 2.559 | 2.589 | 948,618 | -0.11(-3.93%) |
Mar 13, 2015 | 2.718 | 2.758 | 2.572 | 2.695 | 911,127 | +0.16(+6.27%) |
Mar 12, 2015 | 2.470 | 2.542 | 2.451 | 2.536 | 376,089 | +0.09(+3.55%) |
Mar 11, 2015 | 2.409 | 2.453 | 2.387 | 2.449 | 407,694 | +0.04(+1.67%) |
Mar 10, 2015 | 2.498 | 2.498 | 2.390 | 2.409 | 371,155 | -0.12(-4.62%) |
Mar 09, 2015 | 2.500 | 2.527 | 2.459 | 2.525 | 261,309 | +0.03(+1.36%) |
Mar 06, 2015 | 2.525 | 2.551 | 2.476 | 2.491 | 329,764 | -0.07(-2.57%) |
Mar 05, 2015 | 2.589 | 2.591 | 2.529 | 2.557 | 203,717 | -0.03(-1.31%) |
Mar 04, 2015 | 2.523 | 2.599 | 2.525 | 2.591 | 369,608 | +0.07(+2.60%) |
Mar 03, 2015 | 2.574 | 2.582 | 2.523 | 2.525 | 218,512 | -0.06(-2.38%) |
Mar 02, 2015 | 2.612 | 2.619 | 2.561 | 2.587 | 276,185 | -0.02(-0.81%) |
Feb 27, 2015 | 2.648 | 2.669 | 2.602 | 2.608 | 265,200 | -0.05(-1.99%) |
Feb 26, 2015 | 2.616 | 2.678 | 2.595 | 2.661 | 344,823 | +0.03(+1.29%) |
Feb 25, 2015 | 2.587 | 2.627 | 2.566 | 2.627 | 316,655 | +0.03(+1.22%) |
Feb 24, 2015 | 2.578 | 2.593 | 2.560 | 2.595 | 210,244 | +0.01(+0.41%) |
Feb 23, 2015 | 2.616 | 2.616 | 2.553 | 2.585 | 347,190 | -0.04(-1.61%) |
Feb 20, 2015 | 2.642 | 2.642 | 2.593 | 2.627 | 350,090 | -0.01(-0.56%) |
Feb 19, 2015 | 2.608 | 2.684 | 2.595 | 2.642 | 426,715 | +0.03(+1.29%) |
Feb 18, 2015 | 2.578 | 2.615 | 2.578 | 2.608 | 406,436 | +0.01(+0.24%) |
Feb 17, 2015 | 2.553 | 2.619 | 2.532 | 2.602 | 407,421 | +0.05(+1.90%) |
Feb 13, 2015 | 2.473 | 2.553 | 2.553 | 2.553 | 493,359 | +0.09(+3.51%) |
Feb 12, 2015 | 2.509 | 2.509 | 2.441 | 2.467 | 311,958 | -0.03(-1.18%) |
Feb 11, 2015 | 2.469 | 2.511 | 2.443 | 2.496 | 266,091 | +0.01(+0.60%) |
Feb 10, 2015 | 2.534 | 2.534 | 2.437 | 2.481 | 411,815 | -0.00(-0.08%) |
Feb 09, 2015 | 2.502 | 2.545 | 2.477 | 2.483 | 346,342 | -0.02(-0.76%) |
Feb 06, 2015 | 2.494 | 2.519 | 2.458 | 2.502 | 385,422 | +0.02(+0.85%) |
Feb 05, 2015 | 2.414 | 2.490 | 2.414 | 2.481 | 341,797 | +0.07(+2.98%) |
Feb 04, 2015 | 2.403 | 2.437 | 2.370 | 2.410 | 410,729 | -0.03(-1.30%) |
Feb 03, 2015 | 2.410 | 2.479 | 2.403 | 2.441 | 549,211 | +0.06(+2.66%) |
Feb 02, 2015 | 2.323 | 2.389 | 2.298 | 2.378 | 417,369 | +0.06(+2.55%) |
Jan 30, 2015 | 2.367 | 2.367 | 2.313 | 2.319 | 347,579 | -0.07(-3.09%) |
Jan 29, 2015 | 2.325 | 2.416 | 2.313 | 2.393 | 547,387 | +0.06(+2.72%) |
Jan 28, 2015 | 2.439 | 2.446 | 2.325 | 2.329 | 415,360 | -0.11(-4.33%) |
Jan 27, 2015 | 2.389 | 2.452 | 2.389 | 2.435 | 396,777 | +0.01(+0.44%) |
Jan 26, 2015 | 2.443 | 2.479 | 2.384 | 2.424 | 538,273 | -0.03(-1.12%) |
Jan 23, 2015 | 2.511 | 2.511 | 2.446 | 2.452 | 219,338 | -0.06(-2.35%) |
Jan 22, 2015 | 2.443 | 2.526 | 2.416 | 2.511 | 436,241 | +0.09(+3.66%) |
Jan 21, 2015 | 2.414 | 2.477 | 2.410 | 2.422 | 271,328 | -0.00(-0.17%) |
Jan 20, 2015 | 2.469 | 2.486 | 2.384 | 2.427 | 558,254 | -0.06(-2.46%) |
Jan 16, 2015 | 2.481 | 2.545 | 2.438 | 2.488 | 828,365 | -0.01(-0.25%) |
Jan 15, 2015 | 2.559 | 2.574 | 2.473 | 2.494 | 446,833 | -0.04(-1.75%) |
Jan 14, 2015 | 2.505 | 2.553 | 2.460 | 2.538 | 423,208 | -0.00(-0.08%) |
Jan 13, 2015 | 2.549 | 2.606 | 2.486 | 2.540 | 658,494 | +0.01(+0.58%) |
Jan 12, 2015 | 2.557 | 2.574 | 2.494 | 2.526 | 386,569 | -0.02(-0.91%) |
Jan 09, 2015 | 2.614 | 2.614 | 2.532 | 2.549 | 383,431 | -0.05(-2.11%) |
Jan 08, 2015 | 2.572 | 2.638 | 2.564 | 2.604 | 492,420 | +0.06(+2.32%) |
Jan 07, 2015 | 2.562 | 2.587 | 2.513 | 2.545 | 541,619 | +0.00(+0.00%) |
Jan 06, 2015 | 2.623 | 2.642 | 2.513 | 2.545 | 624,329 | -0.07(-2.74%) |
Jan 05, 2015 | 2.713 | 2.731 | 2.566 | 2.616 | 575,154 | -0.12(-4.39%) |
Jan 02, 2015 | 2.747 | 2.779 | 2.642 | 2.737 | 662,101 | -0.01(-0.38%) |
Dec 31, 2014 | 2.798 | 2.747 | 2.747 | 2.747 | 566,344 | -0.05(-1.81%) |
Dec 30, 2014 | 2.754 | 2.827 | 2.754 | 2.798 | 563,747 | +0.03(+0.99%) |
Dec 29, 2014 | 2.743 | 2.794 | 2.739 | 2.770 | 336,100 | +0.02(+0.84%) |
Dec 26, 2014 | 2.783 | 2.823 | 2.743 | 2.747 | 292,527 | -0.01(-0.53%) |
Dec 24, 2014 | 2.724 | 2.762 | 2.762 | 2.762 | 430,326 | +0.05(+1.79%) |
Dec 23, 2014 | 2.792 | 2.815 | 2.701 | 2.713 | 668,869 | -0.04(-1.53%) |
Dec 22, 2014 | 2.785 | 2.802 | 2.646 | 2.756 | 1,629,104 | -0.02(-0.76%) |
Dec 19, 2014 | 2.711 | 2.783 | 2.678 | 2.777 | 2,102,123 | +0.07(+2.41%) |
Dec 18, 2014 | 2.699 | 2.741 | 2.639 | 2.711 | 996,064 | +0.05(+1.90%) |
Dec 17, 2014 | 2.490 | 2.667 | 2.460 | 2.661 | 730,242 | +0.19(+7.59%) |
Dec 16, 2014 | 2.365 | 2.498 | 2.344 | 2.473 | 1,129,124 | +0.02(+0.86%) |
Dec 15, 2014 | 2.513 | 2.553 | 2.429 | 2.452 | 794,621 | -0.06(-2.27%) |
Dec 12, 2014 | 2.587 | 2.602 | 2.481 | 2.509 | 940,998 | -0.10(-3.96%) |
Dec 11, 2014 | 2.549 | 2.657 | 2.549 | 2.612 | 576,936 | +0.07(+2.74%) |
Dec 10, 2014 | 2.671 | 2.678 | 2.540 | 2.543 | 890,004 | -0.14(-5.12%) |
Dec 09, 2014 | 2.502 | 2.680 | 2.494 | 2.680 | 694,726 | +0.12(+4.87%) |
Dec 08, 2014 | 2.549 | 2.608 | 2.538 | 2.555 | 773,071 | -0.01(-0.25%) |
Dec 05, 2014 | 2.488 | 2.583 | 2.488 | 2.562 | 583,168 | +0.07(+2.79%) |
Dec 04, 2014 | 2.585 | 2.585 | 2.467 | 2.492 | 1,095,210 | -0.11(-4.37%) |
Dec 03, 2014 | 2.418 | 2.627 | 2.384 | 2.606 | 2,404,200 | +0.20(+8.43%) |
Dec 02, 2014 | 2.359 | 2.456 | 2.329 | 2.403 | 1,595,948 | +0.09(+3.73%) |
Dec 01, 2014 | 2.348 | 2.353 | 2.230 | 2.317 | 1,004,031 | -0.04(-1.61%) |
Nov 28, 2014 | 2.494 | 2.494 | 2.355 | 2.355 | 419,791 | -0.14(-5.66%) |
Nov 26, 2014 | 2.473 | 2.496 | 2.496 | 2.496 | 462,554 | +0.02(+0.85%) |
Nov 25, 2014 | 2.546 | 2.559 | 2.471 | 2.475 | 516,226 | -0.07(-2.87%) |
Nov 24, 2014 | 2.536 | 2.559 | 2.523 | 2.548 | 444,409 | +0.02(+0.91%) |
Nov 21, 2014 | 2.557 | 2.561 | 2.521 | 2.525 | 680,939 | -0.00(-0.08%) |
Nov 20, 2014 | 2.521 | 2.542 | 2.508 | 2.527 | 573,698 | -0.00(-0.08%) |
Nov 19, 2014 | 2.563 | 2.582 | 2.488 | 2.529 | 628,083 | -0.03(-1.14%) |
Nov 18, 2014 | 2.554 | 2.569 | 2.519 | 2.559 | 838,993 | +0.01(+0.41%) |
Nov 17, 2014 | 2.592 | 2.592 | 2.519 | 2.548 | 559,201 | -0.05(-1.77%) |
Nov 14, 2014 | 2.544 | 2.605 | 2.515 | 2.594 | 821,451 | +0.05(+1.97%) |
Nov 13, 2014 | 2.611 | 2.633 | 2.540 | 2.544 | 783,359 | -0.07(-2.56%) |
Nov 12, 2014 | 2.602 | 2.617 | 2.592 | 2.611 | 733,313 | +0.00(+0.00%) |
Nov 11, 2014 | 2.726 | 2.734 | 2.589 | 2.611 | 967,851 | -0.11(-4.21%) |
Nov 10, 2014 | 2.830 | 2.841 | 2.699 | 2.726 | 586,745 | -0.10(-3.48%) |
Nov 07, 2014 | 2.747 | 2.878 | 2.715 | 2.824 | 945,507 | +0.09(+3.21%) |
Nov 06, 2014 | 2.705 | 2.736 | 2.659 | 2.736 | 785,499 | +0.04(+1.47%) |
Nov 05, 2014 | 2.740 | 2.740 | 2.678 | 2.696 | 469,076 | -0.02(-0.69%) |
Nov 04, 2014 | 2.726 | 2.761 | 2.657 | 2.715 | 603,722 | -0.03(-0.91%) |
Nov 03, 2014 | 2.778 | 2.799 | 2.715 | 2.740 | 793,801 | -0.04(-1.50%) |
Oct 31, 2014 | 2.728 | 2.799 | 2.709 | 2.782 | 868,050 | +0.10(+3.58%) |
Oct 30, 2014 | 2.621 | 2.705 | 2.621 | 2.686 | 483,406 | +0.05(+1.82%) |
Oct 29, 2014 | 2.659 | 2.678 | 2.613 | 2.638 | 410,833 | -0.03(-0.94%) |
Oct 28, 2014 | 2.506 | 2.663 | 2.504 | 2.663 | 694,948 | +0.17(+6.87%) |
Oct 27, 2014 | 2.521 | 2.511 | 2.511 | 2.492 | 1,237,608 | -0.02(-0.75%) |
Oct 24, 2014 | 2.546 | 2.557 | 2.471 | 2.511 | 681,581 | -0.02(-0.91%) |
Oct 23, 2014 | 2.492 | 2.547 | 2.471 | 2.534 | 966,415 | +0.07(+2.88%) |
Oct 22, 2014 | 2.554 | 2.554 | 2.456 | 2.463 | 484,818 | -0.08(-3.20%) |
Oct 21, 2014 | 2.523 | 2.563 | 2.494 | 2.544 | 573,890 | +0.04(+1.58%) |
Oct 20, 2014 | 2.477 | 2.519 | 2.471 | 2.504 | 561,221 | +0.03(+1.10%) |
Oct 17, 2014 | 2.561 | 2.569 | 2.465 | 2.477 | 877,779 | -0.05(-1.82%) |
Oct 16, 2014 | 2.496 | 2.579 | 2.492 | 2.523 | 738,244 | -0.02(-0.82%) |
Oct 15, 2014 | 2.452 | 2.560 | 2.431 | 2.544 | 844,647 | +0.07(+2.70%) |
Oct 14, 2014 | 2.477 | 2.567 | 2.435 | 2.477 | 705,467 | +0.03(+1.19%) |
Oct 13, 2014 | 2.433 | 2.511 | 2.425 | 2.448 | 662,114 | +0.01(+0.26%) |
Oct 10, 2014 | 2.456 | 2.515 | 2.433 | 2.442 | 915,401 | -0.03(-1.27%) |
Oct 09, 2014 | 2.523 | 2.527 | 2.458 | 2.473 | 871,344 | -0.05(-1.91%) |
Oct 08, 2014 | 2.446 | 2.525 | 2.414 | 2.521 | 940,388 | +0.07(+2.72%) |
Oct 07, 2014 | 2.467 | 2.492 | 2.423 | 2.454 | 1,171,848 | -0.02(-0.76%) |
Oct 06, 2014 | 2.492 | 2.515 | 2.437 | 2.473 | 789,310 | -0.01(-0.42%) |
Oct 03, 2014 | 2.523 | 2.527 | 2.469 | 2.483 | 702,968 | -0.01(-0.34%) |
Oct 02, 2014 | 2.429 | 2.527 | 2.425 | 2.492 | 994,993 | +0.06(+2.32%) |
Oct 01, 2014 | 2.481 | 2.504 | 2.429 | 2.435 | 797,780 | -0.05(-1.93%) |
Sep 30, 2014 | 2.571 | 2.582 | 2.477 | 2.483 | 1,114,285 | -0.08(-3.25%) |
Sep 29, 2014 | 2.619 | 2.640 | 2.564 | 2.567 | 574,651 | -0.09(-3.38%) |
Sep 26, 2014 | 2.596 | 2.673 | 2.586 | 2.657 | 1,040,697 | +0.07(+2.75%) |
Sep 25, 2014 | 2.653 | 2.663 | 2.567 | 2.586 | 555,385 | -0.08(-2.90%) |
Sep 24, 2014 | 2.573 | 2.682 | 2.573 | 2.663 | 994,136 | +0.10(+3.74%) |
Sep 23, 2014 | 2.588 | 2.600 | 2.550 | 2.567 | 798,661 | -0.03(-1.13%) |
Sep 22, 2014 | 2.525 | 2.609 | 2.515 | 2.596 | 823,553 | +0.06(+2.39%) |
Sep 19, 2014 | 2.636 | 2.656 | 2.502 | 2.536 | 2,112,936 | -0.10(-3.65%) |
Sep 18, 2014 | 2.659 | 2.678 | 2.632 | 2.632 | 811,823 | -0.01(-0.55%) |
Sep 17, 2014 | 2.709 | 2.722 | 2.638 | 2.646 | 924,167 | -0.07(-2.46%) |
Sep 16, 2014 | 2.753 | 2.753 | 2.709 | 2.713 | 853,553 | -0.04(-1.44%) |
Sep 15, 2014 | 2.772 | 2.776 | 2.717 | 2.753 | 817,242 | -0.01(-0.45%) |
Sep 12, 2014 | 2.824 | 2.824 | 2.753 | 2.765 | 551,761 | -0.05(-1.85%) |
Sep 11, 2014 | 2.843 | 2.868 | 2.809 | 2.818 | 518,634 | -0.04(-1.24%) |
Sep 10, 2014 | 2.803 | 2.861 | 2.801 | 2.853 | 596,177 | +0.06(+2.02%) |
Sep 09, 2014 | 2.884 | 2.920 | 2.797 | 2.797 | 927,275 | -0.09(-3.04%) |
Sep 08, 2014 | 2.866 | 2.930 | 2.842 | 2.884 | 727,228 | +0.02(+0.66%) |
Sep 05, 2014 | 2.830 | 2.907 | 2.797 | 2.866 | 1,144,893 | +0.03(+1.11%) |
Sep 04, 2014 | 2.893 | 2.930 | 2.827 | 2.834 | 799,954 | -0.06(-2.02%) |
Sep 03, 2014 | 2.932 | 2.960 | 2.864 | 2.893 | 1,467,627 | -0.03(-1.07%) |
Sep 02, 2014 | 2.912 | 2.941 | 2.882 | 2.924 | 664,671 | +0.02(+0.57%) |
Aug 29, 2014 | 2.930 | 2.907 | 2.907 | 2.907 | 499,363 | -0.01(-0.36%) |
Aug 28, 2014 | 2.866 | 2.924 | 2.859 | 2.918 | 570,500 | +0.03(+1.16%) |
Aug 27, 2014 | 2.876 | 2.923 | 2.868 | 2.884 | 774,944 | +0.01(+0.29%) |
Aug 26, 2014 | 2.878 | 2.944 | 2.864 | 2.876 | 946,363 | -0.01(-0.29%) |
Aug 25, 2014 | 2.963 | 2.965 | 2.847 | 2.884 | 1,205,574 | -0.07(-2.25%) |
Aug 22, 2014 | 2.862 | 2.969 | 2.849 | 2.951 | 1,331,539 | +0.08(+2.74%) |
Aug 21, 2014 | 2.833 | 2.899 | 2.764 | 2.872 | 2,224,354 | +0.04(+1.39%) |
Aug 20, 2014 | 2.922 | 2.922 | 2.831 | 2.833 | 1,545,871 | -0.10(-3.53%) |
Aug 19, 2014 | 2.957 | 2.996 | 2.924 | 2.936 | 920,960 | -0.03(-0.91%) |
Aug 18, 2014 | 2.957 | 2.992 | 2.934 | 2.963 | 990,208 | +0.02(+0.77%) |
Aug 15, 2014 | 2.992 | 3.019 | 2.932 | 2.940 | 1,081,131 | -0.02(-0.70%) |
Aug 14, 2014 | 2.942 | 2.986 | 2.903 | 2.961 | 1,312,492 | +0.03(+0.99%) |
Aug 13, 2014 | 2.944 | 2.976 | 2.920 | 2.932 | 984,524 | -0.01(-0.49%) |
Aug 12, 2014 | 3.108 | 3.120 | 2.932 | 2.947 | 2,451,822 | -0.19(-6.07%) |
Aug 11, 2014 | 2.982 | 3.141 | 2.978 | 3.137 | 1,495,839 | +0.18(+6.02%) |
Aug 08, 2014 | 3.085 | 3.085 | 2.762 | 2.959 | 2,921,463 | -0.29(-9.04%) |
Aug 07, 2014 | 3.361 | 3.371 | 3.226 | 3.253 | 649,255 | -0.09(-2.66%) |
Aug 06, 2014 | 3.234 | 3.381 | 3.234 | 3.342 | 381,790 | +0.04(+1.19%) |
Aug 05, 2014 | 3.305 | 3.365 | 3.272 | 3.303 | 478,049 | -0.03(-0.93%) |
Aug 04, 2014 | 3.263 | 3.363 | 3.249 | 3.334 | 666,670 | +0.08(+2.55%) |
Aug 01, 2014 | 3.263 | 3.325 | 3.230 | 3.251 | 915,715 | -0.01(-0.38%) |
Jul 31, 2014 | 3.313 | 3.344 | 3.227 | 3.263 | 806,548 | -0.09(-2.78%) |
Jul 30, 2014 | 3.317 | 3.378 | 3.307 | 3.357 | 568,778 | +0.05(+1.50%) |
Jul 29, 2014 | 3.265 | 3.352 | 3.261 | 3.307 | 519,586 | +0.05(+1.66%) |
Jul 28, 2014 | 3.311 | 3.313 | 3.210 | 3.253 | 888,415 | -0.06(-1.81%) |
Jul 25, 2014 | 3.301 | 3.336 | 3.299 | 3.313 | 507,426 | -0.00(-0.12%) |
Jul 24, 2014 | 3.394 | 3.406 | 3.313 | 3.317 | 446,818 | -0.06(-1.78%) |
Jul 23, 2014 | 3.417 | 3.427 | 3.371 | 3.377 | 309,485 | -0.02(-0.61%) |
Jul 22, 2014 | 3.369 | 3.417 | 3.338 | 3.398 | 300,217 | +0.05(+1.48%) |
Jul 21, 2014 | 3.375 | 3.375 | 3.323 | 3.348 | 629,561 | -0.05(-1.40%) |
Jul 18, 2014 | 3.350 | 3.406 | 3.340 | 3.396 | 591,926 | +0.04(+1.23%) |
Jul 17, 2014 | 3.369 | 3.417 | 3.342 | 3.354 | 494,614 | -0.04(-1.04%) |
Jul 16, 2014 | 3.371 | 3.427 | 3.344 | 3.390 | 762,967 | +0.05(+1.43%) |
Jul 15, 2014 | 3.419 | 3.431 | 3.307 | 3.342 | 976,010 | -0.07(-1.94%) |
Jul 14, 2014 | 3.325 | 3.423 | 3.317 | 3.408 | 663,492 | +0.13(+3.85%) |
Jul 11, 2014 | 3.332 | 3.348 | 3.280 | 3.282 | 816,269 | -0.06(-1.74%) |
Jul 10, 2014 | 3.377 | 3.396 | 3.330 | 3.340 | 871,778 | -0.06(-1.83%) |
Jul 09, 2014 | 3.437 | 3.460 | 3.379 | 3.402 | 1,186,580 | -0.02(-0.48%) |
Jul 08, 2014 | 3.470 | 3.479 | 3.371 | 3.419 | 2,398,544 | -0.07(-1.90%) |
Jul 07, 2014 | 3.547 | 3.547 | 3.427 | 3.485 | 815,361 | -0.07(-2.04%) |
Jul 03, 2014 | 3.543 | 3.557 | 3.557 | 3.557 | 483,419 | +0.03(+0.94%) |
Jul 02, 2014 | 3.516 | 3.570 | 3.508 | 3.524 | 674,493 | +0.01(+0.24%) |
Jul 01, 2014 | 3.448 | 3.564 | 3.448 | 3.516 | 1,139,161 | +0.08(+2.35%) |
Jun 30, 2014 | 3.402 | 3.446 | 3.381 | 3.435 | 1,283,520 | +0.02(+0.67%) |
Jun 27, 2014 | 3.394 | 3.427 | 3.375 | 3.412 | 987,354 | -0.00(-0.12%) |
Jun 26, 2014 | 3.441 | 3.458 | 3.377 | 3.417 | 508,450 | -0.02(-0.60%) |
Jun 25, 2014 | 3.415 | 3.444 | 3.383 | 3.437 | 452,907 | +0.01(+0.24%) |
Jun 24, 2014 | 3.460 | 3.506 | 3.417 | 3.429 | 703,421 | -0.05(-1.31%) |
Jun 23, 2014 | 3.495 | 3.495 | 3.456 | 3.475 | 583,745 | -0.01(-0.36%) |
Jun 20, 2014 | 3.450 | 3.506 | 3.433 | 3.487 | 1,201,967 | +0.04(+1.20%) |
Jun 19, 2014 | 3.495 | 3.501 | 3.400 | 3.446 | 1,023,908 | -0.05(-1.31%) |
Jun 18, 2014 | 3.493 | 3.516 | 3.441 | 3.491 | 608,626 | +0.01(+0.18%) |
Jun 17, 2014 | 3.470 | 3.543 | 3.450 | 3.485 | 732,257 | +0.00(+0.06%) |
Jun 16, 2014 | 3.462 | 3.497 | 3.433 | 3.483 | 625,354 | +0.02(+0.72%) |
Jun 13, 2014 | 3.468 | 3.470 | 3.421 | 3.458 | 603,502 | +0.01(+0.30%) |
Jun 12, 2014 | 3.452 | 3.504 | 3.435 | 3.448 | 619,830 | -0.02(-0.48%) |
Jun 11, 2014 | 3.485 | 3.508 | 3.446 | 3.464 | 887,686 | -0.04(-1.18%) |
Jun 10, 2014 | 3.506 | 3.510 | 3.458 | 3.506 | 890,081 | -0.00(-0.12%) |
Jun 06, 2014 | 3.506 | 3.539 | 3.485 | 3.510 | 569,899 | +0.03(+0.89%) |
Jun 05, 2014 | 3.458 | 3.504 | 3.379 | 3.479 | 868,021 | +0.04(+1.02%) |
Jun 04, 2014 | 3.417 | 3.479 | 3.375 | 3.444 | 746,190 | +0.02(+0.54%) |
Jun 03, 2014 | 3.431 | 3.454 | 3.357 | 3.425 | 1,066,416 | -0.02(-0.54%) |
Jun 02, 2014 | 3.570 | 3.570 | 3.419 | 3.444 | 1,290,914 | -0.11(-3.20%) |
May 30, 2014 | 3.588 | 3.595 | 3.528 | 3.557 | 1,169,402 | -0.03(-0.75%) |
May 29, 2014 | 3.599 | 3.607 | 3.564 | 3.584 | 1,186,392 | +0.01(+0.17%) |
May 28, 2014 | 3.541 | 3.609 | 3.539 | 3.578 | 1,237,016 | +0.03(+0.81%) |
May 27, 2014 | 3.436 | 3.558 | 3.420 | 3.549 | 1,804,366 | +0.13(+3.73%) |
May 23, 2014 | 3.354 | 3.422 | 3.422 | 3.422 | 715,819 | +0.06(+1.84%) |
May 22, 2014 | 3.329 | 3.360 | 3.315 | 3.360 | 581,350 | +0.04(+1.18%) |
May 21, 2014 | 3.280 | 3.342 | 3.272 | 3.321 | 1,727,605 | +0.04(+1.25%) |
May 20, 2014 | 3.329 | 3.346 | 3.247 | 3.280 | 1,450,444 | -0.05(-1.42%) |
May 19, 2014 | 3.335 | 3.360 | 3.303 | 3.327 | 1,928,648 | -0.03(-1.04%) |
May 16, 2014 | 3.372 | 3.416 | 3.319 | 3.362 | 1,355,228 | +0.02(+0.49%) |
May 15, 2014 | 3.350 | 3.364 | 3.268 | 3.346 | 1,212,910 | -0.03(-0.79%) |
May 14, 2014 | 3.451 | 3.463 | 3.360 | 3.372 | 1,541,103 | -0.11(-3.13%) |
May 13, 2014 | 3.562 | 3.584 | 3.440 | 3.481 | 2,241,936 | -0.07(-1.97%) |
May 12, 2014 | 3.360 | 3.592 | 3.354 | 3.551 | 2,927,304 | +0.20(+5.95%) |
May 09, 2014 | 3.638 | 3.654 | 3.247 | 3.352 | 7,181,749 | -0.82(-19.74%) |
May 08, 2014 | 4.261 | 4.312 | 4.135 | 4.177 | 1,620,753 | -0.10(-2.26%) |
May 07, 2014 | 4.318 | 4.364 | 4.166 | 4.273 | 1,666,021 | -0.02(-0.57%) |
May 06, 2014 | 4.392 | 4.411 | 4.298 | 4.298 | 1,239,773 | -0.11(-2.52%) |
May 05, 2014 | 4.265 | 4.446 | 4.205 | 4.409 | 1,637,384 | +0.14(+3.33%) |
May 02, 2014 | 4.238 | 4.298 | 4.195 | 4.267 | 951,267 | +0.04(+0.97%) |