Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.639 | 1.680 | 1.620 | 1.620 | 21,472 | +0.00(+0.00%) |
Apr 29, 2015 | 1.680 | 1.680 | 1.620 | 1.620 | 21,086 | -0.03(-1.82%) |
Apr 28, 2015 | 1.620 | 1.680 | 1.620 | 1.650 | 20,149 | +0.02(+1.23%) |
Apr 27, 2015 | 1.710 | 1.710 | 1.630 | 1.630 | 39,438 | -0.03(-1.81%) |
Apr 24, 2015 | 1.680 | 1.710 | 1.660 | 1.660 | 29,309 | -0.07(-4.05%) |
Apr 23, 2015 | 1.700 | 1.730 | 1.610 | 1.730 | 54,483 | +0.06(+3.59%) |
Apr 22, 2015 | 1.690 | 1.690 | 1.660 | 1.670 | 31,894 | +0.02(+1.21%) |
Apr 21, 2015 | 1.680 | 1.740 | 1.610 | 1.650 | 134,534 | +0.13(+8.55%) |
Apr 20, 2015 | 1.560 | 1.610 | 1.520 | 1.520 | 27,117 | +0.00(+0.00%) |
Apr 17, 2015 | 1.622 | 1.622 | 1.500 | 1.520 | 19,997 | -0.07(-4.40%) |
Apr 16, 2015 | 1.580 | 1.610 | 1.580 | 1.590 | 10,177 | +0.00(+0.00%) |
Apr 15, 2015 | 1.570 | 1.670 | 1.530 | 1.590 | 30,288 | +0.07(+4.50%) |
Apr 14, 2015 | 1.560 | 1.570 | 1.520 | 1.522 | 10,060 | -0.05(-3.08%) |
Apr 13, 2015 | 1.630 | 1.660 | 1.470 | 1.570 | 16,622 | -0.03(-1.88%) |
Apr 10, 2015 | 1.500 | 1.630 | 1.500 | 1.600 | 25,086 | +0.11(+7.38%) |
Apr 09, 2015 | 1.490 | 1.490 | 1.450 | 1.490 | 19,174 | +0.01(+0.68%) |
Apr 08, 2015 | 1.484 | 1.508 | 1.450 | 1.480 | 38,956 | +0.02(+1.26%) |
Apr 07, 2015 | 1.500 | 1.500 | 1.421 | 1.462 | 10,522 | +0.01(+0.80%) |
Apr 06, 2015 | 1.530 | 1.550 | 1.430 | 1.450 | 86,985 | -0.11(-7.05%) |
Apr 02, 2015 | 1.540 | 1.560 | 1.560 | 1.560 | 34,400 | +0.00(+0.00%) |
Apr 01, 2015 | 1.651 | 1.660 | 1.520 | 1.560 | 46,180 | -0.10(-6.02%) |
Mar 31, 2015 | 1.670 | 1.710 | 1.660 | 1.660 | 8,920 | -0.04(-2.21%) |
Mar 30, 2015 | 1.740 | 1.740 | 1.670 | 1.698 | 7,710 | -0.00(-0.15%) |
Mar 27, 2015 | 1.672 | 1.850 | 1.670 | 1.700 | 22,986 | +0.03(+1.80%) |
Mar 26, 2015 | 1.670 | 1.687 | 1.670 | 1.670 | 8,088 | -0.02(-1.18%) |
Mar 25, 2015 | 1.670 | 1.740 | 1.670 | 1.690 | 9,767 | +0.00(+0.00%) |
Mar 24, 2015 | 1.730 | 1.792 | 1.680 | 1.690 | 25,150 | -0.07(-3.98%) |
Mar 23, 2015 | 1.830 | 1.830 | 1.680 | 1.760 | 10,616 | -0.04(-2.22%) |
Mar 20, 2015 | 1.810 | 1.850 | 1.790 | 1.800 | 10,334 | +0.04(+2.27%) |
Mar 19, 2015 | 1.720 | 1.880 | 1.700 | 1.760 | 32,378 | +0.04(+2.33%) |
Mar 18, 2015 | 1.730 | 1.780 | 1.720 | 1.720 | 7,605 | -0.06(-3.37%) |
Mar 17, 2015 | 1.710 | 1.790 | 1.710 | 1.780 | 20,840 | +0.05(+2.89%) |
Mar 16, 2015 | 1.810 | 1.828 | 1.720 | 1.730 | 9,579 | -0.01(-0.57%) |
Mar 13, 2015 | 1.904 | 1.904 | 1.720 | 1.740 | 3,127 | +0.00(+0.00%) |
Mar 12, 2015 | 1.810 | 1.839 | 1.730 | 1.740 | 20,590 | +0.01(+0.58%) |
Mar 11, 2015 | 1.830 | 1.840 | 1.710 | 1.730 | 26,166 | -0.06(-3.35%) |
Mar 10, 2015 | 1.800 | 1.810 | 1.720 | 1.790 | 29,952 | +0.02(+1.13%) |
Mar 09, 2015 | 1.830 | 1.830 | 1.750 | 1.770 | 7,445 | -0.03(-1.67%) |
Mar 06, 2015 | 1.860 | 1.890 | 1.800 | 1.800 | 19,644 | -0.09(-4.76%) |
Mar 05, 2015 | 1.810 | 1.930 | 1.800 | 1.890 | 36,025 | +0.08(+4.42%) |
Mar 04, 2015 | 1.720 | 1.810 | 1.680 | 1.810 | 43,060 | +0.13(+7.74%) |
Mar 03, 2015 | 1.640 | 1.700 | 1.630 | 1.680 | 47,715 | +0.03(+1.82%) |
Mar 02, 2015 | 1.730 | 1.759 | 1.650 | 1.650 | 36,549 | -0.05(-2.94%) |
Feb 27, 2015 | 1.789 | 1.789 | 1.690 | 1.700 | 21,741 | -0.04(-2.30%) |
Feb 26, 2015 | 1.790 | 1.800 | 1.740 | 1.740 | 24,857 | -0.01(-0.57%) |
Feb 25, 2015 | 1.790 | 1.790 | 1.730 | 1.750 | 38,628 | -0.01(-0.57%) |
Feb 24, 2015 | 1.893 | 1.893 | 1.750 | 1.760 | 28,156 | -0.04(-2.22%) |
Feb 23, 2015 | 1.800 | 1.920 | 1.800 | 1.800 | 24,920 | -0.04(-2.17%) |
Feb 20, 2015 | 1.806 | 1.880 | 1.800 | 1.840 | 24,746 | +0.06(+3.37%) |
Feb 19, 2015 | 1.800 | 1.880 | 1.741 | 1.780 | 39,659 | -0.05(-2.73%) |
Feb 18, 2015 | 1.800 | 1.950 | 1.800 | 1.830 | 31,634 | +0.04(+2.23%) |
Feb 17, 2015 | 1.840 | 1.890 | 1.790 | 1.790 | 23,462 | -0.05(-2.98%) |
Feb 13, 2015 | 2.000 | 1.845 | 1.845 | 1.845 | 22,800 | -0.06(-3.40%) |
Feb 12, 2015 | 1.820 | 2.190 | 1.820 | 1.910 | 23,665 | +0.08(+4.37%) |
Feb 11, 2015 | 1.890 | 1.970 | 1.830 | 1.830 | 7,538 | -0.05(-2.66%) |
Feb 10, 2015 | 2.050 | 2.050 | 1.880 | 1.880 | 23,278 | -0.10(-5.05%) |
Feb 09, 2015 | 2.020 | 2.050 | 1.920 | 1.980 | 64,486 | -0.02(-1.08%) |
Feb 06, 2015 | 2.100 | 2.100 | 1.980 | 2.002 | 17,353 | -0.03(-1.40%) |
Feb 05, 2015 | 2.080 | 2.250 | 2.030 | 2.030 | 38,558 | -0.08(-3.79%) |
Feb 04, 2015 | 1.900 | 2.280 | 1.840 | 2.110 | 81,911 | +0.19(+9.89%) |
Feb 03, 2015 | 1.770 | 2.060 | 1.770 | 1.920 | 80,837 | +0.18(+10.34%) |
Feb 02, 2015 | 1.794 | 1.800 | 1.730 | 1.740 | 21,438 | -0.06(-3.33%) |
Jan 30, 2015 | 1.730 | 1.800 | 1.690 | 1.800 | 19,844 | +0.08(+4.58%) |
Jan 29, 2015 | 1.710 | 1.722 | 1.651 | 1.721 | 11,133 | +0.04(+2.45%) |
Jan 28, 2015 | 1.669 | 1.700 | 1.650 | 1.680 | 15,509 | -0.02(-1.18%) |
Jan 27, 2015 | 1.670 | 1.716 | 1.670 | 1.700 | 1,713 | +0.00(+0.00%) |
Jan 26, 2015 | 1.652 | 1.730 | 1.650 | 1.700 | 21,263 | +0.04(+2.41%) |
Jan 23, 2015 | 1.690 | 1.690 | 1.650 | 1.660 | 21,280 | -0.03(-1.78%) |
Jan 22, 2015 | 1.710 | 1.730 | 1.650 | 1.690 | 30,190 | -0.01(-0.59%) |
Jan 21, 2015 | 1.700 | 1.730 | 1.650 | 1.700 | 24,562 | +0.02(+1.19%) |
Jan 20, 2015 | 1.700 | 1.727 | 1.680 | 1.680 | 319,773 | -0.02(-1.36%) |
Jan 16, 2015 | 1.700 | 1.730 | 1.650 | 1.703 | 17,007 | -0.02(-0.98%) |
Jan 15, 2015 | 1.770 | 1.780 | 1.700 | 1.720 | 285,098 | -0.04(-2.27%) |
Jan 14, 2015 | 1.800 | 1.800 | 1.760 | 1.760 | 18,682 | -0.06(-3.30%) |
Jan 13, 2015 | 1.800 | 1.820 | 1.800 | 1.820 | 37,213 | +0.02(+1.11%) |
Jan 12, 2015 | 1.800 | 1.820 | 1.770 | 1.800 | 22,920 | +0.00(+0.00%) |
Jan 09, 2015 | 1.841 | 1.910 | 1.800 | 1.800 | 30,145 | -0.09(-4.76%) |
Jan 08, 2015 | 1.810 | 1.920 | 1.800 | 1.890 | 11,528 | +0.08(+4.42%) |
Jan 07, 2015 | 1.800 | 1.870 | 1.800 | 1.810 | 21,319 | +0.00(+0.00%) |
Jan 06, 2015 | 1.800 | 1.860 | 1.800 | 1.810 | 74,021 | +0.01(+0.56%) |
Jan 05, 2015 | 1.850 | 1.850 | 1.800 | 1.800 | 104,426 | -0.08(-4.26%) |
Jan 02, 2015 | 1.920 | 2.030 | 1.850 | 1.880 | 43,319 | -0.02(-1.05%) |
Dec 31, 2014 | 1.870 | 1.900 | 1.900 | 1.900 | 82,800 | +0.05(+2.70%) |
Dec 30, 2014 | 1.850 | 1.910 | 1.840 | 1.850 | 34,434 | +0.00(+0.00%) |
Dec 29, 2014 | 1.880 | 2.090 | 1.810 | 1.850 | 87,478 | +0.00(+0.00%) |
Dec 26, 2014 | 1.800 | 1.860 | 1.780 | 1.850 | 27,059 | +0.05(+2.78%) |
Dec 24, 2014 | 1.780 | 1.800 | 1.800 | 1.800 | 8,700 | +0.00(+0.00%) |
Dec 23, 2014 | 1.905 | 1.990 | 1.780 | 1.800 | 53,009 | -0.10(-5.26%) |
Dec 22, 2014 | 1.920 | 1.920 | 1.790 | 1.900 | 84,615 | +0.00(+0.00%) |
Dec 19, 2014 | 1.860 | 1.910 | 1.800 | 1.900 | 25,123 | +0.07(+3.83%) |
Dec 18, 2014 | 1.870 | 1.920 | 1.800 | 1.830 | 53,233 | -0.02(-1.08%) |
Dec 17, 2014 | 1.890 | 2.030 | 1.810 | 1.850 | 91,128 | +0.03(+1.65%) |
Dec 16, 2014 | 1.750 | 1.850 | 1.750 | 1.820 | 67,719 | +0.04(+2.25%) |
Dec 15, 2014 | 1.820 | 1.830 | 1.720 | 1.780 | 49,742 | -0.05(-2.73%) |
Dec 12, 2014 | 1.790 | 1.880 | 1.780 | 1.830 | 67,382 | -0.01(-0.54%) |
Dec 11, 2014 | 1.800 | 1.920 | 1.800 | 1.840 | 63,078 | +0.04(+2.22%) |
Dec 10, 2014 | 1.900 | 1.930 | 1.800 | 1.800 | 37,142 | -0.13(-6.74%) |
Dec 09, 2014 | 1.900 | 1.950 | 1.800 | 1.930 | 39,892 | +0.03(+1.58%) |
Dec 08, 2014 | 1.900 | 1.920 | 1.800 | 1.900 | 48,520 | -0.04(-2.06%) |
Dec 05, 2014 | 2.030 | 2.030 | 1.930 | 1.940 | 49,779 | -0.10(-5.13%) |
Dec 04, 2014 | 2.090 | 2.100 | 1.960 | 2.045 | 77,496 | +0.00(+0.25%) |
Dec 03, 2014 | 2.020 | 2.120 | 1.990 | 2.040 | 61,543 | -0.01(-0.49%) |
Dec 02, 2014 | 1.950 | 2.158 | 1.950 | 2.050 | 179,789 | +0.08(+4.06%) |
Dec 01, 2014 | 2.350 | 2.350 | 1.960 | 1.970 | 311,377 | -0.34(-14.72%) |
Nov 28, 2014 | 2.620 | 2.643 | 2.290 | 2.310 | 176,339 | -0.34(-12.83%) |
Nov 26, 2014 | 2.710 | 2.650 | 2.650 | 2.650 | 102,000 | -0.10(-3.64%) |
Nov 25, 2014 | 2.730 | 2.920 | 2.720 | 2.750 | 231,366 | +0.03(+1.10%) |
Nov 24, 2014 | 2.500 | 2.730 | 2.470 | 2.720 | 176,627 | +0.25(+10.12%) |
Nov 21, 2014 | 2.450 | 2.690 | 2.390 | 2.470 | 242,986 | +0.07(+2.92%) |
Nov 20, 2014 | 2.010 | 2.540 | 2.010 | 2.400 | 356,138 | +0.38(+19.11%) |
Nov 19, 2014 | 1.921 | 2.078 | 1.910 | 2.015 | 114,452 | +0.09(+4.40%) |
Nov 18, 2014 | 1.860 | 1.930 | 1.860 | 1.930 | 49,529 | +0.02(+1.31%) |
Nov 17, 2014 | 1.930 | 1.930 | 1.880 | 1.905 | 26,603 | -0.02(-1.30%) |
Nov 14, 2014 | 1.890 | 1.940 | 1.860 | 1.930 | 115,809 | +0.04(+2.12%) |
Nov 13, 2014 | 1.930 | 1.950 | 1.880 | 1.890 | 24,350 | -0.01(-0.53%) |
Nov 12, 2014 | 1.800 | 1.936 | 1.800 | 1.900 | 183,529 | +0.06(+3.26%) |
Nov 11, 2014 | 1.930 | 1.931 | 1.820 | 1.840 | 56,167 | -0.02(-1.08%) |
Nov 10, 2014 | 1.900 | 1.920 | 1.780 | 1.860 | 220,056 | -0.10(-5.10%) |
Nov 07, 2014 | 2.090 | 2.100 | 1.925 | 1.960 | 240,334 | -0.11(-5.31%) |
Nov 06, 2014 | 2.000 | 2.150 | 1.850 | 2.070 | 1,063,689 | +0.51(+32.69%) |
Nov 05, 2014 | 1.470 | 1.594 | 1.410 | 1.560 | 152,567 | +0.16(+11.43%) |
Nov 04, 2014 | 1.300 | 1.460 | 1.300 | 1.400 | 62,251 | +0.07(+5.26%) |
Nov 03, 2014 | 1.310 | 1.340 | 1.280 | 1.330 | 158,757 | +0.02(+1.53%) |
Oct 31, 2014 | 1.320 | 1.370 | 1.300 | 1.310 | 75,847 | +0.00(+0.00%) |
Oct 30, 2014 | 1.300 | 1.340 | 1.290 | 1.310 | 109,143 | -0.01(-0.76%) |
Oct 29, 2014 | 1.320 | 1.380 | 1.280 | 1.320 | 62,555 | +0.00(+0.00%) |
Oct 28, 2014 | 1.340 | 1.362 | 1.330 | 1.320 | 81,511 | -0.02(-1.49%) |
Oct 27, 2014 | 1.500 | 1.480 | 1.310 | 1.340 | 207,767 | -0.14(-9.46%) |
Oct 24, 2014 | 1.560 | 1.560 | 1.450 | 1.480 | 119,575 | -0.05(-3.27%) |
Oct 23, 2014 | 1.550 | 1.620 | 1.510 | 1.530 | 142,729 | -0.02(-1.29%) |
Oct 22, 2014 | 1.670 | 1.680 | 1.520 | 1.550 | 113,825 | -0.12(-7.19%) |
Oct 21, 2014 | 1.670 | 1.720 | 1.670 | 1.670 | 71,208 | +0.00(+0.00%) |
Oct 20, 2014 | 1.850 | 1.850 | 1.660 | 1.670 | 72,741 | -0.13(-7.22%) |
Oct 17, 2014 | 1.900 | 1.950 | 1.800 | 1.800 | 62,405 | -0.04(-2.17%) |
Oct 16, 2014 | 1.680 | 1.860 | 1.680 | 1.840 | 26,999 | +0.12(+6.78%) |
Oct 15, 2014 | 1.720 | 1.890 | 1.630 | 1.723 | 38,624 | -0.08(-4.27%) |
Oct 14, 2014 | 1.940 | 2.150 | 1.772 | 1.800 | 24,682 | -0.03(-1.64%) |
Oct 13, 2014 | 1.950 | 1.980 | 1.790 | 1.830 | 99,228 | -0.12(-6.31%) |
Oct 10, 2014 | 1.980 | 1.980 | 1.950 | 1.953 | 29,158 | -0.03(-1.35%) |
Oct 09, 2014 | 2.007 | 2.023 | 1.920 | 1.980 | 79,777 | -0.04(-1.98%) |
Oct 08, 2014 | 2.080 | 2.080 | 1.980 | 2.020 | 12,827 | -0.09(-4.27%) |
Oct 07, 2014 | 2.110 | 2.222 | 2.110 | 2.110 | 41,373 | +0.00(+0.00%) |
Oct 06, 2014 | 2.140 | 2.180 | 2.010 | 2.110 | 78,842 | -0.05(-2.31%) |
Oct 03, 2014 | 2.100 | 2.230 | 2.000 | 2.160 | 49,955 | +0.08(+3.85%) |
Oct 02, 2014 | 2.010 | 2.080 | 2.010 | 2.080 | 33,968 | +0.03(+1.46%) |
Oct 01, 2014 | 2.110 | 2.110 | 1.970 | 2.050 | 90,675 | -0.10(-4.65%) |
Sep 30, 2014 | 2.200 | 2.200 | 2.110 | 2.150 | 51,669 | -0.02(-0.92%) |
Sep 29, 2014 | 2.180 | 2.217 | 2.170 | 2.170 | 16,335 | -0.06(-2.69%) |
Sep 26, 2014 | 2.200 | 2.240 | 2.182 | 2.230 | 21,708 | +0.05(+2.29%) |
Sep 25, 2014 | 2.170 | 2.200 | 2.170 | 2.180 | 8,921 | -0.03(-1.36%) |
Sep 24, 2014 | 2.180 | 2.250 | 2.160 | 2.210 | 42,903 | +0.03(+1.38%) |
Sep 23, 2014 | 2.150 | 2.239 | 2.150 | 2.180 | 29,239 | -0.01(-0.46%) |
Sep 22, 2014 | 2.150 | 2.290 | 2.110 | 2.190 | 55,085 | +0.03(+1.39%) |
Sep 19, 2014 | 2.380 | 2.380 | 2.160 | 2.160 | 101,513 | -0.22(-9.24%) |
Sep 18, 2014 | 2.319 | 2.380 | 2.280 | 2.380 | 53,708 | +0.06(+2.59%) |
Sep 17, 2014 | 2.320 | 2.481 | 2.289 | 2.320 | 109,581 | -0.01(-0.43%) |
Sep 16, 2014 | 2.360 | 2.460 | 2.310 | 2.330 | 40,504 | -0.03(-1.27%) |
Sep 15, 2014 | 2.520 | 2.520 | 2.360 | 2.360 | 88,409 | -0.17(-6.72%) |
Sep 12, 2014 | 2.530 | 2.580 | 2.500 | 2.530 | 26,020 | -0.01(-0.39%) |
Sep 11, 2014 | 2.520 | 2.590 | 2.480 | 2.540 | 52,018 | +0.02(+0.79%) |
Sep 10, 2014 | 2.580 | 2.580 | 2.510 | 2.520 | 38,256 | -0.04(-1.56%) |
Sep 09, 2014 | 2.530 | 2.670 | 2.530 | 2.560 | 68,984 | +0.01(+0.39%) |
Sep 08, 2014 | 2.540 | 2.567 | 2.480 | 2.550 | 57,628 | -0.02(-0.78%) |
Sep 05, 2014 | 2.560 | 2.570 | 2.500 | 2.570 | 45,415 | -0.02(-0.77%) |
Sep 04, 2014 | 2.690 | 2.720 | 2.570 | 2.590 | 81,733 | -0.12(-4.43%) |
Sep 03, 2014 | 2.750 | 2.750 | 2.690 | 2.710 | 49,613 | -0.02(-0.73%) |
Sep 02, 2014 | 2.810 | 2.837 | 2.689 | 2.730 | 81,365 | -0.09(-3.19%) |
Aug 29, 2014 | 2.750 | 2.820 | 2.820 | 2.820 | 158,700 | +0.11(+4.06%) |
Aug 28, 2014 | 2.550 | 2.740 | 2.550 | 2.710 | 207,815 | +0.12(+4.63%) |
Aug 27, 2014 | 2.530 | 2.590 | 2.530 | 2.590 | 41,804 | +0.04(+1.57%) |
Aug 26, 2014 | 2.610 | 2.650 | 2.400 | 2.550 | 348,890 | -0.05(-1.92%) |
Aug 25, 2014 | 2.710 | 2.730 | 2.560 | 2.600 | 86,189 | -0.11(-4.06%) |
Aug 22, 2014 | 2.800 | 2.810 | 2.680 | 2.710 | 84,428 | -0.10(-3.56%) |
Aug 21, 2014 | 2.850 | 2.860 | 2.770 | 2.810 | 52,198 | -0.05(-1.75%) |
Aug 20, 2014 | 2.880 | 2.900 | 2.900 | 2.860 | 21,148 | -0.04(-1.38%) |
Aug 19, 2014 | 2.780 | 2.900 | 2.780 | 2.900 | 33,403 | +0.05(+1.75%) |
Aug 18, 2014 | 2.840 | 2.880 | 2.710 | 2.850 | 82,797 | +0.02(+0.71%) |
Aug 15, 2014 | 2.950 | 2.950 | 2.820 | 2.830 | 72,686 | -0.10(-3.58%) |
Aug 14, 2014 | 3.080 | 3.050 | 2.922 | 2.935 | 56,214 | -0.11(-3.77%) |
Aug 13, 2014 | 3.200 | 3.200 | 3.040 | 3.050 | 51,717 | -0.14(-4.39%) |
Aug 12, 2014 | 3.200 | 3.200 | 3.152 | 3.190 | 18,719 | -0.02(-0.62%) |
Aug 11, 2014 | 3.130 | 3.270 | 3.130 | 3.210 | 98,300 | +0.06(+1.90%) |
Aug 08, 2014 | 3.120 | 3.250 | 3.120 | 3.150 | 171,562 | +0.09(+2.94%) |
Aug 07, 2014 | 3.150 | 3.150 | 3.050 | 3.060 | 28,935 | -0.06(-1.92%) |
Aug 06, 2014 | 2.990 | 3.170 | 2.956 | 3.120 | 165,859 | +0.12(+4.00%) |
Aug 05, 2014 | 2.970 | 3.010 | 2.960 | 3.000 | 98,921 | +0.04(+1.35%) |
Aug 04, 2014 | 2.780 | 3.020 | 2.780 | 2.960 | 167,725 | +0.19(+6.86%) |
Aug 01, 2014 | 2.760 | 2.800 | 2.690 | 2.770 | 96,097 | -0.02(-0.72%) |
Jul 31, 2014 | 2.960 | 2.960 | 2.710 | 2.790 | 320,845 | -0.18(-6.06%) |
Jul 30, 2014 | 3.000 | 3.020 | 2.970 | 2.970 | 36,223 | -0.03(-1.00%) |
Jul 29, 2014 | 3.010 | 3.050 | 3.000 | 3.000 | 47,202 | +0.00(+0.00%) |
Jul 28, 2014 | 3.050 | 3.050 | 2.960 | 3.000 | 80,270 | -0.06(-1.96%) |
Jul 25, 2014 | 3.100 | 3.100 | 3.040 | 3.060 | 31,646 | -0.02(-0.65%) |
Jul 24, 2014 | 3.120 | 3.224 | 3.060 | 3.080 | 104,899 | -0.04(-1.28%) |
Jul 23, 2014 | 3.040 | 3.187 | 3.020 | 3.120 | 127,350 | +0.07(+2.30%) |
Jul 22, 2014 | 3.040 | 3.090 | 3.040 | 3.050 | 40,944 | +0.01(+0.33%) |
Jul 21, 2014 | 3.010 | 3.090 | 2.960 | 3.040 | 72,441 | +0.02(+0.66%) |
Jul 18, 2014 | 2.980 | 3.060 | 2.980 | 3.020 | 43,601 | +0.01(+0.33%) |
Jul 17, 2014 | 3.070 | 3.150 | 2.950 | 3.010 | 84,595 | -0.10(-3.22%) |
Jul 16, 2014 | 3.180 | 3.180 | 3.010 | 3.110 | 71,554 | -0.03(-0.96%) |
Jul 15, 2014 | 3.200 | 3.280 | 3.090 | 3.140 | 76,141 | -0.09(-2.79%) |
Jul 14, 2014 | 3.300 | 3.330 | 3.200 | 3.230 | 63,506 | -0.08(-2.42%) |
Jul 11, 2014 | 3.240 | 3.350 | 3.221 | 3.310 | 49,847 | +0.06(+1.85%) |
Jul 10, 2014 | 3.310 | 3.320 | 3.200 | 3.250 | 80,404 | -0.09(-2.69%) |
Jul 09, 2014 | 3.460 | 3.520 | 3.320 | 3.340 | 49,686 | -0.08(-2.34%) |
Jul 08, 2014 | 3.440 | 3.550 | 3.360 | 3.420 | 76,284 | +0.01(+0.29%) |
Jul 07, 2014 | 3.710 | 3.710 | 3.380 | 3.410 | 261,854 | -0.15(-4.21%) |
Jul 03, 2014 | 3.200 | 3.560 | 3.560 | 3.560 | 378,100 | +0.39(+12.30%) |
Jul 02, 2014 | 3.140 | 3.200 | 3.110 | 3.170 | 64,551 | +0.02(+0.63%) |
Jul 01, 2014 | 3.120 | 3.190 | 3.050 | 3.150 | 103,685 | +0.03(+0.96%) |
Jun 30, 2014 | 3.100 | 3.160 | 2.900 | 3.120 | 232,191 | -0.06(-1.89%) |
Jun 27, 2014 | 3.090 | 3.200 | 3.090 | 3.180 | 70,566 | +0.04(+1.27%) |
Jun 26, 2014 | 3.120 | 3.190 | 3.060 | 3.140 | 72,417 | -0.03(-0.95%) |
Jun 25, 2014 | 3.080 | 3.270 | 3.060 | 3.170 | 157,098 | +0.09(+2.92%) |
Jun 24, 2014 | 3.130 | 3.170 | 3.080 | 3.080 | 79,700 | -0.07(-2.22%) |
Jun 23, 2014 | 3.060 | 3.291 | 3.030 | 3.150 | 322,826 | +0.03(+0.96%) |
Jun 20, 2014 | 3.270 | 3.370 | 2.920 | 3.120 | 435,085 | -0.31(-9.04%) |
Jun 19, 2014 | 3.430 | 3.490 | 3.350 | 3.430 | 138,750 | -0.03(-0.87%) |
Jun 18, 2014 | 3.470 | 3.500 | 3.330 | 3.460 | 159,705 | -0.07(-1.98%) |
Jun 17, 2014 | 3.500 | 3.580 | 3.350 | 3.530 | 142,112 | -0.01(-0.28%) |
Jun 16, 2014 | 3.870 | 3.930 | 3.410 | 3.540 | 393,850 | -0.27(-7.09%) |
Jun 13, 2014 | 3.710 | 3.880 | 3.710 | 3.810 | 136,636 | +0.06(+1.60%) |
Jun 12, 2014 | 3.700 | 4.020 | 3.650 | 3.750 | 214,481 | +0.00(+0.00%) |
Jun 11, 2014 | 3.780 | 3.890 | 3.710 | 3.750 | 175,319 | -0.08(-2.09%) |
Jun 10, 2014 | 3.970 | 4.085 | 3.630 | 3.830 | 608,120 | -0.01(-0.26%) |
Jun 06, 2014 | 3.520 | 3.960 | 3.490 | 3.840 | 352,439 | +0.38(+10.98%) |
Jun 05, 2014 | 3.500 | 3.540 | 3.320 | 3.460 | 86,973 | -0.01(-0.29%) |
Jun 04, 2014 | 3.510 | 3.550 | 3.380 | 3.470 | 93,541 | -0.02(-0.57%) |
Jun 03, 2014 | 3.440 | 3.540 | 3.400 | 3.490 | 145,732 | +0.06(+1.75%) |
Jun 02, 2014 | 3.470 | 3.500 | 3.260 | 3.430 | 136,377 | +0.02(+0.59%) |
May 30, 2014 | 3.540 | 3.660 | 3.350 | 3.410 | 190,493 | -0.11(-3.12%) |
May 29, 2014 | 3.220 | 3.600 | 3.150 | 3.520 | 206,434 | +0.15(+4.45%) |
May 28, 2014 | 3.440 | 3.440 | 3.010 | 3.370 | 369,823 | +0.06(+1.81%) |
May 27, 2014 | 3.940 | 4.040 | 3.030 | 3.310 | 1,255,629 | -0.26(-7.28%) |
May 23, 2014 | 3.150 | 3.570 | 3.570 | 3.570 | 524,100 | +0.43(+13.71%) |
May 22, 2014 | 3.120 | 3.200 | 3.010 | 3.140 | 89,211 | +0.04(+1.28%) |
May 21, 2014 | 3.100 | 3.240 | 2.891 | 3.100 | 369,365 | +0.03(+0.98%) |
May 20, 2014 | 2.770 | 3.080 | 2.660 | 3.070 | 615,255 | +0.31(+11.23%) |
May 19, 2014 | 2.660 | 2.780 | 2.640 | 2.760 | 333,184 | +0.14(+5.34%) |
May 16, 2014 | 2.690 | 2.730 | 2.510 | 2.620 | 91,575 | -0.04(-1.50%) |
May 15, 2014 | 2.690 | 2.720 | 2.460 | 2.660 | 112,128 | +0.02(+0.76%) |
May 14, 2014 | 2.900 | 2.900 | 2.610 | 2.640 | 221,556 | -0.20(-6.97%) |
May 13, 2014 | 2.870 | 2.920 | 2.780 | 2.838 | 377,831 | +0.03(+0.98%) |
May 12, 2014 | 2.630 | 2.920 | 2.570 | 2.810 | 611,616 | +0.24(+9.34%) |
May 09, 2014 | 2.460 | 2.670 | 2.420 | 2.570 | 578,424 | -0.11(-4.10%) |
May 08, 2014 | 2.130 | 2.770 | 2.046 | 2.680 | 1,473,722 | +0.77(+40.31%) |
May 07, 2014 | 1.990 | 1.990 | 1.874 | 1.910 | 45,130 | -0.07(-3.54%) |
May 06, 2014 | 2.100 | 2.100 | 1.899 | 1.980 | 26,328 | -0.08(-3.88%) |
May 05, 2014 | 2.160 | 2.160 | 2.010 | 2.060 | 70,341 | -0.10(-4.63%) |
May 02, 2014 | 2.260 | 2.300 | 1.900 | 2.160 | 164,083 | -0.10(-4.42%) |