Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.270 | 2.560 | 2.270 | 2.460 | 1,580,398 | +0.23(+10.31%) |
May 28, 2015 | 2.160 | 2.230 | 2.150 | 2.230 | 280,719 | +0.00(+0.00%) |
May 27, 2015 | 2.060 | 2.230 | 2.060 | 2.230 | 349,325 | +0.19(+9.31%) |
May 26, 2015 | 2.010 | 2.080 | 2.010 | 2.040 | 99,634 | +0.00(+0.00%) |
May 25, 2015 | 2.020 | 2.050 | 2.020 | 2.040 | 21,442 | -0.01(-0.49%) |
May 22, 2015 | 2.040 | 2.050 | 2.020 | 2.050 | 46,417 | +0.03(+1.49%) |
May 21, 2015 | 2.020 | 2.060 | 2.010 | 2.020 | 32,279 | -0.03(-1.46%) |
May 20, 2015 | 2.050 | 2.080 | 2.020 | 2.050 | 226,813 | +0.01(+0.49%) |
May 19, 2015 | 2.000 | 2.055 | 2.000 | 2.040 | 338,409 | +0.07(+3.55%) |
May 15, 2015 | 1.970 | 1.970 | 1.970 | 0 | -0.01(-0.51%) | |
May 14, 2015 | 2.080 | 2.080 | 1.970 | 1.980 | 698,737 | -0.07(-3.41%) |
May 13, 2015 | 2.060 | 2.080 | 2.020 | 2.050 | 163,288 | +0.01(+0.49%) |
May 12, 2015 | 2.050 | 2.070 | 2.025 | 2.040 | 52,453 | -0.01(-0.49%) |
May 11, 2015 | 2.070 | 2.080 | 2.000 | 2.050 | 96,902 | +0.03(+1.49%) |
May 08, 2015 | 2.010 | 2.040 | 1.980 | 2.020 | 38,719 | +0.03(+1.51%) |
May 07, 2015 | 1.960 | 1.990 | 1.960 | 1.990 | 341,080 | +0.00(+0.00%) |
May 06, 2015 | 2.090 | 2.090 | 1.980 | 1.990 | 242,492 | -0.04(-1.97%) |
May 05, 2015 | 2.090 | 2.090 | 2.020 | 2.030 | 83,966 | -0.06(-2.87%) |
May 04, 2015 | 2.090 | 2.090 | 2.060 | 2.090 | 85,389 | +0.07(+3.47%) |
May 01, 2015 | 1.970 | 2.020 | 1.960 | 2.020 | 35,365 | +0.00(+0.00%) |
Apr 30, 2015 | 2.050 | 2.050 | 1.960 | 2.020 | 260,785 | -0.04(-1.94%) |
Apr 29, 2015 | 2.100 | 2.140 | 2.040 | 2.060 | 259,944 | -0.03(-1.44%) |
Apr 28, 2015 | 2.150 | 2.150 | 2.070 | 2.090 | 184,138 | -0.02(-0.95%) |
Apr 27, 2015 | 2.000 | 2.130 | 2.000 | 2.110 | 298,280 | +0.11(+5.50%) |
Apr 24, 2015 | 2.050 | 2.090 | 1.960 | 2.000 | 334,460 | -0.02(-0.99%) |
Apr 23, 2015 | 2.010 | 2.050 | 2.000 | 2.020 | 104,066 | +0.02(+1.00%) |
Apr 22, 2015 | 2.040 | 2.080 | 1.990 | 2.000 | 176,801 | -0.06(-2.91%) |
Apr 21, 2015 | 2.010 | 2.100 | 2.010 | 2.060 | 166,290 | +0.00(+0.00%) |
Apr 20, 2015 | 2.140 | 2.140 | 2.010 | 2.060 | 350,275 | -0.13(-5.94%) |
Apr 17, 2015 | 2.280 | 2.330 | 2.120 | 2.190 | 387,270 | -0.06(-2.67%) |
Apr 16, 2015 | 2.110 | 2.400 | 2.110 | 2.250 | 859,872 | +0.17(+8.17%) |
Apr 15, 2015 | 1.930 | 2.080 | 1.900 | 2.080 | 960,272 | +0.35(+20.23%) |
Apr 14, 2015 | 1.650 | 1.740 | 1.650 | 1.730 | 404,181 | +0.11(+6.79%) |
Apr 13, 2015 | 1.670 | 1.700 | 1.610 | 1.620 | 270,167 | -0.03(-1.82%) |
Apr 10, 2015 | 1.650 | 1.670 | 1.620 | 1.650 | 161,189 | +0.01(+0.61%) |
Apr 09, 2015 | 1.600 | 1.640 | 1.600 | 1.640 | 110,900 | +0.02(+1.23%) |
Apr 08, 2015 | 1.610 | 1.640 | 1.590 | 1.620 | 263,658 | -0.01(-0.61%) |
Apr 07, 2015 | 1.620 | 1.650 | 1.580 | 1.630 | 193,741 | +0.00(+0.00%) |
Apr 06, 2015 | 1.620 | 1.630 | 1.580 | 1.630 | 164,747 | +0.09(+5.84%) |
Apr 02, 2015 | 1.540 | 1.540 | 1.540 | 0 | -0.05(-3.14%) | |
Apr 01, 2015 | 1.490 | 1.620 | 1.480 | 1.590 | 661,502 | +0.11(+7.43%) |
Mar 31, 2015 | 1.530 | 1.530 | 1.440 | 1.480 | 1,353,910 | +0.02(+1.37%) |
Mar 30, 2015 | 1.400 | 1.480 | 1.390 | 1.460 | 294,991 | +0.04(+2.82%) |
Mar 27, 2015 | 1.450 | 1.460 | 1.420 | 1.420 | 206,005 | -0.03(-2.07%) |
Mar 26, 2015 | 1.480 | 1.490 | 1.430 | 1.450 | 325,583 | -0.01(-0.68%) |
Mar 25, 2015 | 1.510 | 1.510 | 1.440 | 1.460 | 177,034 | -0.04(-2.67%) |
Mar 24, 2015 | 1.520 | 1.520 | 1.460 | 1.500 | 200,379 | -0.01(-0.66%) |
Mar 23, 2015 | 1.500 | 1.530 | 1.490 | 1.510 | 274,311 | +0.04(+2.72%) |
Mar 20, 2015 | 1.520 | 1.520 | 1.440 | 1.470 | 10,530,267 | -0.03(-2.00%) |
Mar 19, 2015 | 1.430 | 1.520 | 1.400 | 1.500 | 610,530 | +0.07(+4.90%) |
Mar 18, 2015 | 1.350 | 1.460 | 1.300 | 1.430 | 987,924 | +0.10(+7.52%) |
Mar 17, 2015 | 1.410 | 1.420 | 1.320 | 1.330 | 1,244,390 | -0.10(-6.99%) |
Mar 16, 2015 | 1.510 | 1.570 | 1.410 | 1.430 | 918,597 | -0.10(-6.54%) |
Mar 13, 2015 | 1.520 | 1.580 | 1.460 | 1.530 | 643,127 | +0.05(+3.38%) |
Mar 12, 2015 | 1.510 | 1.570 | 1.450 | 1.480 | 419,854 | -0.07(-4.52%) |
Mar 11, 2015 | 1.530 | 1.560 | 1.460 | 1.550 | 548,282 | +0.01(+0.65%) |
Mar 10, 2015 | 1.480 | 1.560 | 1.410 | 1.540 | 715,956 | +0.04(+2.67%) |
Mar 09, 2015 | 1.480 | 1.580 | 1.450 | 1.500 | 592,903 | +0.04(+2.74%) |
Mar 06, 2015 | 1.550 | 1.550 | 1.450 | 1.460 | 344,672 | -0.13(-8.18%) |
Mar 05, 2015 | 1.660 | 1.680 | 1.520 | 1.590 | 287,694 | -0.08(-4.79%) |
Mar 04, 2015 | 1.720 | 1.640 | 1.670 | 262,978 | -0.01(-0.60%) | |
Mar 03, 2015 | 1.740 | 1.780 | 1.660 | 1.680 | 326,628 | -0.08(-4.55%) |
Mar 02, 2015 | 1.870 | 1.890 | 1.730 | 1.760 | 491,874 | -0.09(-4.86%) |
Feb 27, 2015 | 1.880 | 1.910 | 1.850 | 1.850 | 590,269 | -0.06(-3.14%) |
Feb 26, 2015 | 1.910 | 1.920 | 1.890 | 1.910 | 248,550 | +0.02(+1.06%) |
Feb 25, 2015 | 1.930 | 1.960 | 1.860 | 1.890 | 307,305 | -0.04(-2.07%) |
Feb 24, 2015 | 1.940 | 1.950 | 1.910 | 1.930 | 74,852 | +0.01(+0.52%) |
Feb 23, 2015 | 1.900 | 1.970 | 1.880 | 1.920 | 125,846 | +0.03(+1.59%) |
Feb 20, 2015 | 1.930 | 1.970 | 1.880 | 1.890 | 436,502 | -0.05(-2.58%) |
Feb 19, 2015 | 2.000 | 2.020 | 1.940 | 1.940 | 171,951 | -0.04(-2.02%) |
Feb 18, 2015 | 1.960 | 2.000 | 1.900 | 1.980 | 211,287 | +0.02(+1.02%) |
Feb 17, 2015 | 2.000 | 2.000 | 1.950 | 1.960 | 87,560 | -0.04(-2.00%) |
Feb 13, 2015 | 2.000 | 2.000 | 2.000 | 0 | +0.04(+2.04%) | |
Feb 12, 2015 | 2.000 | 2.000 | 1.960 | 1.960 | 83,815 | -0.02(-1.01%) |
Feb 11, 2015 | 2.000 | 2.010 | 1.970 | 1.980 | 155,385 | +0.00(+0.00%) |
Feb 10, 2015 | 1.970 | 2.015 | 1.970 | 1.980 | 125,064 | -0.05(-2.46%) |
Feb 09, 2015 | 1.960 | 2.030 | 1.960 | 2.030 | 91,614 | +0.03(+1.50%) |
Feb 06, 2015 | 1.960 | 2.010 | 1.950 | 2.000 | 295,539 | -0.01(-0.50%) |
Feb 05, 2015 | 2.020 | 2.040 | 1.980 | 2.010 | 301,116 | -0.01(-0.50%) |
Feb 04, 2015 | 2.060 | 2.060 | 1.970 | 2.020 | 302,070 | -0.01(-0.49%) |
Feb 03, 2015 | 2.080 | 2.090 | 2.020 | 2.030 | 377,117 | -0.02(-0.98%) |
Feb 02, 2015 | 2.080 | 2.120 | 2.040 | 2.050 | 385,590 | -0.12(-5.53%) |
Jan 30, 2015 | 2.150 | 2.170 | 2.060 | 2.170 | 383,160 | +0.07(+3.33%) |
Jan 29, 2015 | 2.180 | 2.190 | 2.030 | 2.100 | 274,798 | -0.07(-3.23%) |
Jan 28, 2015 | 2.280 | 2.310 | 2.150 | 2.170 | 326,621 | -0.17(-7.26%) |
Jan 27, 2015 | 2.330 | 2.340 | 2.280 | 2.340 | 215,243 | +0.06(+2.63%) |
Jan 26, 2015 | 2.210 | 2.280 | 2.160 | 2.280 | 321,563 | +0.04(+1.79%) |
Jan 23, 2015 | 2.330 | 2.330 | 2.230 | 2.240 | 189,864 | -0.07(-3.03%) |
Jan 22, 2015 | 2.300 | 2.380 | 2.295 | 2.310 | 415,284 | +0.01(+0.43%) |
Jan 21, 2015 | 2.310 | 2.350 | 2.250 | 2.300 | 354,237 | +0.03(+1.32%) |
Jan 20, 2015 | 2.330 | 2.330 | 2.270 | 2.270 | 222,522 | +0.02(+0.89%) |
Jan 19, 2015 | 2.120 | 2.310 | 2.120 | 2.250 | 460,898 | +0.17(+8.17%) |
Jan 16, 2015 | 2.100 | 2.170 | 2.040 | 2.080 | 419,284 | -0.04(-1.89%) |
Jan 15, 2015 | 2.070 | 2.140 | 2.050 | 2.120 | 592,313 | +0.16(+8.16%) |
Jan 14, 2015 | 2.150 | 2.160 | 1.920 | 1.960 | 586,307 | -0.15(-7.11%) |
Jan 13, 2015 | 2.190 | 2.200 | 2.070 | 2.110 | 664,793 | -0.07(-3.21%) |
Jan 12, 2015 | 2.100 | 2.180 | 2.060 | 2.180 | 372,974 | +0.08(+3.81%) |
Jan 09, 2015 | 2.040 | 2.100 | 2.010 | 2.100 | 330,396 | +0.10(+5.00%) |
Jan 08, 2015 | 2.070 | 2.150 | 1.970 | 2.000 | 516,336 | -0.08(-3.85%) |
Jan 07, 2015 | 2.150 | 2.220 | 2.030 | 2.080 | 659,539 | -0.12(-5.45%) |
Jan 06, 2015 | 2.180 | 2.220 | 2.120 | 2.200 | 782,612 | +0.04(+1.85%) |
Jan 05, 2015 | 2.110 | 2.160 | 2.020 | 2.160 | 580,919 | +0.06(+2.86%) |
Jan 02, 2015 | 2.020 | 2.100 | 1.980 | 2.100 | 339,837 | +0.04(+1.94%) |
Dec 31, 2014 | 2.060 | 2.060 | 2.060 | 0 | -0.02(-0.96%) | |
Dec 30, 2014 | 2.040 | 2.090 | 1.980 | 2.080 | 596,791 | +0.09(+4.52%) |
Dec 29, 2014 | 2.000 | 2.040 | 1.920 | 1.990 | 397,503 | +0.03(+1.53%) |
Dec 24, 2014 | 1.960 | 1.960 | 1.960 | 0 | +0.09(+4.81%) | |
Dec 23, 2014 | 1.950 | 2.060 | 1.820 | 1.870 | 813,800 | -0.07(-3.61%) |
Dec 22, 2014 | 2.130 | 2.190 | 1.940 | 1.940 | 1,707,136 | -0.20(-9.35%) |
Dec 19, 2014 | 2.130 | 2.250 | 2.040 | 2.140 | 28,523,140 | -0.04(-1.83%) |
Dec 18, 2014 | 2.110 | 2.210 | 2.065 | 2.180 | 736,862 | +0.11(+5.31%) |
Dec 17, 2014 | 2.020 | 2.070 | 1.950 | 2.070 | 981,495 | +0.09(+4.55%) |
Dec 16, 2014 | 1.950 | 1.980 | 1,419,829 | -0.11(-5.26%) | ||
Dec 15, 2014 | 2.200 | 2.330 | 2.090 | 2.090 | 1,349,647 | -0.14(-6.28%) |
Dec 12, 2014 | 2.200 | 2.250 | 2.130 | 2.230 | 1,058,625 | +0.07(+3.24%) |
Dec 11, 2014 | 2.280 | 2.280 | 2.100 | 2.160 | 617,846 | -0.13(-5.68%) |
Dec 10, 2014 | 2.320 | 2.390 | 2.190 | 2.290 | 577,428 | -0.02(-0.87%) |
Dec 09, 2014 | 2.380 | 2.480 | 2.270 | 2.310 | 530,510 | -0.02(-0.86%) |
Dec 08, 2014 | 2.300 | 2.440 | 2.120 | 2.330 | 812,800 | +0.13(+5.91%) |
Dec 05, 2014 | 2.280 | 2.320 | 2.150 | 2.200 | 614,688 | -0.15(-6.38%) |
Dec 04, 2014 | 2.550 | 2.550 | 2.250 | 2.350 | 621,847 | -0.15(-6.00%) |
Dec 03, 2014 | 2.520 | 2.620 | 2.490 | 2.500 | 374,218 | -0.01(-0.40%) |
Dec 02, 2014 | 2.580 | 2.630 | 2.470 | 2.510 | 530,084 | -0.16(-5.99%) |
Dec 01, 2014 | 2.430 | 2.690 | 2.430 | 2.670 | 552,532 | +0.32(+13.62%) |
Nov 28, 2014 | 2.500 | 2.500 | 2.320 | 2.350 | 231,964 | -0.19(-7.48%) |
Nov 27, 2014 | 2.570 | 2.610 | 2.520 | 2.540 | 64,209 | -0.08(-3.05%) |
Nov 26, 2014 | 2.720 | 2.720 | 2.605 | 2.620 | 205,336 | -0.08(-2.96%) |
Nov 25, 2014 | 2.680 | 2.700 | 2.600 | 2.700 | 319,433 | +0.10(+3.85%) |
Nov 24, 2014 | 2.680 | 2.680 | 2.580 | 2.600 | 293,452 | -0.04(-1.52%) |
Nov 21, 2014 | 2.690 | 2.740 | 2.580 | 2.640 | 448,533 | -0.01(-0.38%) |
Nov 20, 2014 | 2.550 | 2.680 | 2.480 | 2.650 | 499,294 | +0.19(+7.72%) |
Nov 19, 2014 | 2.650 | 2.650 | 2.460 | 2.460 | 823,663 | -0.15(-5.75%) |
Nov 18, 2014 | 2.490 | 2.690 | 2.470 | 2.610 | 819,013 | +0.13(+5.24%) |
Nov 17, 2014 | 2.290 | 2.520 | 2.280 | 2.480 | 701,770 | +0.17(+7.36%) |
Nov 14, 2014 | 2.250 | 2.350 | 2.190 | 2.310 | 856,255 | -0.02(-0.86%) |
Nov 13, 2014 | 2.320 | 2.360 | 2.250 | 2.330 | 570,829 | -0.03(-1.27%) |
Nov 12, 2014 | 2.320 | 2.420 | 2.220 | 2.360 | 981,612 | +0.07(+3.06%) |
Nov 11, 2014 | 2.210 | 2.390 | 2.210 | 2.290 | 935,706 | +0.09(+4.09%) |
Nov 10, 2014 | 2.330 | 2.390 | 2.140 | 2.200 | 950,588 | -0.22(-9.09%) |
Nov 07, 2014 | 2.340 | 2.450 | 2.280 | 2.420 | 914,909 | +0.15(+6.61%) |
Nov 06, 2014 | 2.120 | 2.360 | 2.100 | 2.270 | 946,635 | +0.21(+10.19%) |
Nov 05, 2014 | 2.170 | 2.210 | 2.050 | 2.060 | 1,177,755 | -0.15(-6.79%) |
Nov 04, 2014 | 2.390 | 2.390 | 2.190 | 2.210 | 525,783 | -0.16(-6.75%) |
Nov 03, 2014 | 2.180 | 2.410 | 2.150 | 2.370 | 845,254 | +0.21(+9.72%) |
Oct 31, 2014 | 2.250 | 2.330 | 2.120 | 2.160 | 807,295 | -0.18(-7.69%) |
Oct 30, 2014 | 2.610 | 2.620 | 2.340 | 2.340 | 667,901 | -0.21(-8.24%) |
Oct 29, 2014 | 2.670 | 2.710 | 2.550 | 2.550 | 821,313 | -0.23(-8.27%) |
Oct 28, 2014 | 2.760 | 2.840 | 2.670 | 2.780 | 385,427 | +0.08(+2.96%) |
Oct 27, 2014 | 2.810 | 2.810 | 2.700 | 2.700 | 343,828 | -0.12(-4.26%) |
Oct 24, 2014 | 2.820 | 2.900 | 2.810 | 2.820 | 226,543 | -0.01(-0.35%) |
Oct 23, 2014 | 2.830 | 2.880 | 2.710 | 2.830 | 628,846 | +0.01(+0.35%) |
Oct 22, 2014 | 2.790 | 2.820 | 476,833 | -0.11(-3.75%) | ||
Oct 21, 2014 | 3.000 | 3.000 | 2.930 | 2.930 | 286,646 | -0.02(-0.68%) |
Oct 20, 2014 | 3.000 | 3.000 | 2.940 | 2.950 | 172,509 | -0.01(-0.34%) |
Oct 17, 2014 | 3.010 | 3.040 | 2.930 | 2.960 | 400,271 | -0.01(-0.34%) |
Oct 16, 2014 | 2.980 | 3.020 | 2.950 | 2.970 | 320,365 | +0.04(+1.37%) |
Oct 15, 2014 | 3.050 | 3.080 | 2.920 | 2.930 | 537,799 | -0.06(-2.01%) |
Oct 14, 2014 | 3.050 | 3.100 | 2.930 | 2.990 | 925,123 | -0.02(-0.66%) |
Oct 10, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.08(-2.59%) | |
Oct 09, 2014 | 3.280 | 3.280 | 2.970 | 3.090 | 820,782 | -0.20(-6.08%) |
Oct 08, 2014 | 3.070 | 3.370 | 2.930 | 3.290 | 1,004,932 | +0.26(+8.58%) |
Oct 07, 2014 | 3.150 | 3.160 | 2.990 | 3.030 | 513,980 | -0.12(-3.81%) |
Oct 06, 2014 | 3.040 | 3.180 | 2.980 | 3.150 | 384,510 | +0.19(+6.42%) |
Oct 03, 2014 | 3.070 | 3.150 | 2.960 | 2.960 | 541,849 | -0.15(-4.82%) |
Oct 02, 2014 | 3.240 | 3.300 | 3.100 | 3.110 | 262,393 | -0.13(-4.01%) |
Oct 01, 2014 | 3.260 | 3.310 | 3.140 | 3.240 | 322,847 | +0.04(+1.25%) |
Sep 30, 2014 | 3.220 | 3.350 | 3.200 | 3.200 | 253,264 | -0.05(-1.54%) |
Sep 29, 2014 | 3.250 | 3.320 | 3.230 | 3.250 | 290,712 | -0.05(-1.52%) |
Sep 26, 2014 | 3.390 | 3.390 | 3.260 | 3.300 | 498,667 | -0.10(-2.94%) |
Sep 25, 2014 | 3.110 | 3.400 | 3.090 | 3.400 | 843,962 | +0.30(+9.68%) |
Sep 24, 2014 | 3.100 | 3.200 | 3.030 | 3.100 | 450,717 | -0.03(-0.96%) |
Sep 23, 2014 | 2.950 | 3.240 | 2.950 | 3.130 | 679,419 | +0.18(+6.10%) |
Sep 22, 2014 | 3.000 | 3.050 | 2.930 | 2.950 | 660,673 | +0.00(+0.00%) |
Sep 19, 2014 | 3.180 | 3.310 | 2.950 | 2.950 | 2,225,419 | -0.26(-8.10%) |
Sep 18, 2014 | 3.010 | 3.250 | 3.000 | 3.210 | 595,411 | +0.21(+7.00%) |
Sep 17, 2014 | 3.120 | 3.210 | 3.000 | 3.000 | 568,347 | -0.15(-4.76%) |
Sep 16, 2014 | 3.160 | 3.260 | 3.070 | 3.150 | 496,269 | -0.03(-0.94%) |
Sep 15, 2014 | 3.240 | 3.250 | 3.110 | 3.180 | 369,864 | +0.03(+0.95%) |
Sep 12, 2014 | 3.120 | 3.170 | 3.090 | 3.150 | 245,882 | -0.03(-0.94%) |
Sep 11, 2014 | 3.020 | 3.200 | 3.000 | 3.180 | 526,571 | +0.11(+3.58%) |
Sep 10, 2014 | 3.040 | 3.070 | 2.980 | 3.070 | 292,732 | -0.02(-0.65%) |
Sep 09, 2014 | 2.890 | 3.140 | 2.850 | 3.090 | 233,261 | +0.22(+7.67%) |
Sep 08, 2014 | 2.950 | 2.950 | 2.860 | 2.870 | 136,729 | -0.10(-3.37%) |
Sep 05, 2014 | 2.990 | 2.820 | 2.970 | 252,131 | +0.15(+5.32%) | |
Sep 04, 2014 | 3.040 | 3.040 | 2.740 | 2.820 | 485,430 | -0.17(-5.69%) |
Sep 03, 2014 | 3.040 | 3.040 | 2.980 | 2.990 | 123,900 | -0.03(-0.99%) |
Sep 02, 2014 | 3.040 | 3.090 | 3.020 | 3.020 | 183,340 | -0.06(-1.95%) |
Aug 29, 2014 | 3.080 | 3.080 | 3.080 | 0 | +0.04(+1.32%) | |
Aug 28, 2014 | 3.060 | 3.120 | 3.040 | 3.040 | 166,024 | +0.00(+0.00%) |
Aug 27, 2014 | 3.070 | 3.070 | 3.040 | 3.040 | 64,817 | -0.05(-1.62%) |
Aug 26, 2014 | 3.140 | 3.140 | 3.060 | 3.090 | 81,821 | +0.02(+0.65%) |
Aug 25, 2014 | 3.140 | 3.140 | 3.070 | 3.070 | 93,601 | -0.08(-2.54%) |
Aug 22, 2014 | 3.210 | 3.220 | 3.110 | 3.150 | 148,913 | -0.08(-2.48%) |
Aug 21, 2014 | 3.080 | 3.230 | 3.070 | 3.230 | 257,328 | +0.12(+3.86%) |
Aug 20, 2014 | 3.050 | 3.140 | 3.050 | 3.110 | 183,730 | +0.06(+1.97%) |
Aug 19, 2014 | 3.070 | 3.080 | 3.030 | 3.050 | 101,577 | -0.01(-0.33%) |
Aug 18, 2014 | 3.060 | 3.080 | 3.040 | 3.060 | 95,016 | -0.04(-1.29%) |
Aug 15, 2014 | 3.050 | 3.120 | 3.040 | 3.100 | 204,226 | +0.04(+1.31%) |
Aug 14, 2014 | 3.130 | 3.130 | 3.060 | 3.060 | 107,015 | -0.07(-2.24%) |
Aug 13, 2014 | 3.180 | 3.180 | 3.100 | 3.130 | 74,925 | -0.03(-0.95%) |
Aug 12, 2014 | 3.200 | 3.200 | 3.130 | 3.160 | 168,802 | -0.04(-1.25%) |
Aug 11, 2014 | 3.110 | 3.200 | 3.110 | 3.200 | 92,136 | +0.09(+2.89%) |
Aug 08, 2014 | 3.180 | 3.200 | 3.110 | 3.110 | 114,099 | -0.11(-3.42%) |
Aug 07, 2014 | 3.260 | 3.280 | 3.180 | 3.220 | 230,123 | -0.08(-2.42%) |
Aug 06, 2014 | 3.270 | 3.350 | 3.180 | 3.300 | 391,555 | +0.05(+1.54%) |
Aug 05, 2014 | 3.160 | 3.250 | 3.030 | 3.250 | 378,382 | +0.05(+1.56%) |
Aug 01, 2014 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Jul 31, 2014 | 3.130 | 3.210 | 3.100 | 3.200 | 327,809 | +0.05(+1.59%) |
Jul 30, 2014 | 3.080 | 3.200 | 3.020 | 3.150 | 239,640 | +0.07(+2.27%) |
Jul 29, 2014 | 3.140 | 3.170 | 3.060 | 3.080 | 150,899 | -0.09(-2.84%) |
Jul 28, 2014 | 3.070 | 3.190 | 3.070 | 3.170 | 307,324 | +0.08(+2.59%) |
Jul 25, 2014 | 2.980 | 3.100 | 2.970 | 3.090 | 297,259 | +0.17(+5.82%) |
Jul 24, 2014 | 2.990 | 2.990 | 2.900 | 2.920 | 192,228 | -0.06(-2.01%) |
Jul 23, 2014 | 3.070 | 3.110 | 2.950 | 2.980 | 318,315 | -0.07(-2.30%) |
Jul 22, 2014 | 3.130 | 3.140 | 3.050 | 3.050 | 193,970 | -0.11(-3.48%) |
Jul 21, 2014 | 3.170 | 3.200 | 3.040 | 3.160 | 259,650 | +0.01(+0.32%) |
Jul 18, 2014 | 3.240 | 3.250 | 3.110 | 3.150 | 185,634 | -0.14(-4.26%) |
Jul 17, 2014 | 3.040 | 3.290 | 2.990 | 3.290 | 402,932 | +0.29(+9.67%) |
Jul 16, 2014 | 3.130 | 3.130 | 2.990 | 3.000 | 290,831 | -0.06(-1.96%) |
Jul 15, 2014 | 3.250 | 3.290 | 3.060 | 3.060 | 377,254 | -0.15(-4.67%) |
Jul 14, 2014 | 3.210 | 3.340 | 3.200 | 3.210 | 230,997 | -0.14(-4.18%) |
Jul 11, 2014 | 3.200 | 3.350 | 3.140 | 3.350 | 406,459 | +0.07(+2.13%) |
Jul 10, 2014 | 3.370 | 3.500 | 3.270 | 3.280 | 715,870 | -0.06(-1.80%) |
Jul 09, 2014 | 3.250 | 3.360 | 3.160 | 3.340 | 456,023 | +0.09(+2.77%) |
Jul 08, 2014 | 3.050 | 3.290 | 3.050 | 3.250 | 642,965 | +0.18(+5.86%) |
Jul 07, 2014 | 3.020 | 3.100 | 3.010 | 3.070 | 236,125 | +0.05(+1.66%) |
Jul 04, 2014 | 3.020 | 3.060 | 2.990 | 3.020 | 85,104 | -0.04(-1.31%) |
Jul 03, 2014 | 3.010 | 3.100 | 2.940 | 3.060 | 241,226 | +0.07(+2.34%) |
Jul 02, 2014 | 3.090 | 3.090 | 2.980 | 2.990 | 394,392 | -0.11(-3.55%) |
Jun 30, 2014 | 3.100 | 3.100 | 3.100 | 0 | +0.17(+5.80%) | |
Jun 27, 2014 | 2.990 | 3.020 | 2.890 | 2.930 | 142,685 | -0.05(-1.68%) |
Jun 26, 2014 | 2.920 | 3.080 | 2.920 | 2.980 | 192,800 | +0.05(+1.71%) |
Jun 25, 2014 | 2.950 | 3.020 | 2.910 | 2.930 | 305,356 | -0.03(-1.01%) |
Jun 24, 2014 | 3.130 | 3.170 | 2.910 | 2.960 | 573,859 | -0.17(-5.43%) |
Jun 23, 2014 | 3.100 | 3.180 | 3.090 | 3.130 | 303,590 | +0.07(+2.29%) |
Jun 20, 2014 | 3.420 | 3.430 | 3.060 | 3.060 | 1,957,474 | -0.43(-12.32%) |
Jun 19, 2014 | 3.340 | 3.510 | 3.280 | 3.490 | 912,407 | +0.13(+3.87%) |
Jun 18, 2014 | 3.110 | 3.400 | 3.090 | 3.360 | 464,493 | +0.24(+7.69%) |
Jun 17, 2014 | 3.090 | 3.190 | 3.090 | 3.120 | 190,701 | -0.08(-2.50%) |
Jun 16, 2014 | 3.350 | 3.440 | 3.130 | 3.200 | 485,928 | -0.13(-3.90%) |
Jun 13, 2014 | 3.200 | 3.350 | 3.120 | 3.330 | 440,328 | +0.10(+3.10%) |
Jun 12, 2014 | 3.030 | 3.260 | 3.020 | 3.230 | 753,161 | +0.18(+5.90%) |
Jun 11, 2014 | 2.910 | 3.050 | 2.910 | 3.050 | 319,662 | +0.08(+2.69%) |
Jun 10, 2014 | 2.910 | 2.970 | 2.860 | 2.970 | 225,034 | +0.09(+3.13%) |
Jun 06, 2014 | 2.810 | 2.900 | 2.790 | 2.880 | 186,075 | +0.01(+0.35%) |
Jun 05, 2014 | 2.800 | 2.870 | 2.800 | 2.870 | 198,576 | +0.06(+2.14%) |
Jun 04, 2014 | 2.880 | 2.880 | 2.780 | 2.810 | 104,270 | -0.03(-1.06%) |
Jun 03, 2014 | 2.810 | 2.850 | 2.740 | 2.840 | 255,598 | -0.02(-0.70%) |