Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.280 | 1.280 | 1.190 | 1.210 | 2,275,466 | -0.07(-5.47%) |
May 28, 2015 | 1.320 | 1.330 | 1.270 | 1.280 | 1,720,057 | -0.05(-3.76%) |
May 27, 2015 | 1.370 | 1.380 | 1.330 | 1.330 | 457,597 | -0.04(-2.92%) |
May 26, 2015 | 1.410 | 1.410 | 1.360 | 1.370 | 432,063 | -0.04(-2.84%) |
May 25, 2015 | 1.430 | 1.430 | 1.390 | 1.410 | 124,374 | +0.01(+0.71%) |
May 22, 2015 | 1.370 | 1.420 | 1.350 | 1.400 | 467,485 | +0.00(+0.00%) |
May 21, 2015 | 1.370 | 1.420 | 1.350 | 1.400 | 700,958 | +0.05(+3.70%) |
May 20, 2015 | 1.410 | 1.420 | 1.340 | 1.350 | 751,880 | -0.06(-4.26%) |
May 19, 2015 | 1.470 | 1.470 | 1.400 | 1.410 | 1,210,764 | -0.08(-5.37%) |
May 15, 2015 | 1.490 | 1.490 | 1.490 | 0 | +0.03(+2.05%) | |
May 14, 2015 | 1.570 | 1.570 | 1.460 | 1.460 | 944,365 | -0.08(-5.19%) |
May 13, 2015 | 1.570 | 1.600 | 1.520 | 1.540 | 1,312,599 | +0.02(+1.32%) |
May 12, 2015 | 1.560 | 1.570 | 1.470 | 1.520 | 2,359,879 | +0.06(+4.11%) |
May 11, 2015 | 1.470 | 1.490 | 1.430 | 1.460 | 341,687 | -0.02(-1.35%) |
May 08, 2015 | 1.470 | 1.550 | 1.440 | 1.480 | 719,540 | +0.01(+0.68%) |
May 07, 2015 | 1.500 | 1.500 | 1.420 | 1.470 | 845,729 | -0.02(-1.34%) |
May 06, 2015 | 1.560 | 1.560 | 1.490 | 1.490 | 823,119 | -0.06(-3.87%) |
May 05, 2015 | 1.670 | 1.670 | 1.530 | 1.550 | 931,053 | -0.10(-6.06%) |
May 04, 2015 | 1.630 | 1.710 | 1.580 | 1.650 | 741,226 | +0.02(+1.23%) |
May 01, 2015 | 1.680 | 1.700 | 1.540 | 1.630 | 975,549 | -0.05(-2.98%) |
Apr 30, 2015 | 1.690 | 1.700 | 1.620 | 1.680 | 795,583 | +0.05(+3.07%) |
Apr 29, 2015 | 1.560 | 1.650 | 1.550 | 1.630 | 1,130,700 | +0.04(+2.52%) |
Apr 28, 2015 | 1.480 | 1.600 | 1.470 | 1.590 | 1,511,488 | +0.11(+7.43%) |
Apr 27, 2015 | 1.460 | 1.510 | 1.460 | 1.480 | 668,264 | +0.04(+2.78%) |
Apr 24, 2015 | 1.360 | 1.450 | 1.360 | 1.440 | 2,182,952 | +0.12(+9.09%) |
Apr 23, 2015 | 1.270 | 1.330 | 1.250 | 1.320 | 716,040 | +0.04(+3.13%) |
Apr 22, 2015 | 1.280 | 1.310 | 1.260 | 1.280 | 302,509 | -0.02(-1.54%) |
Apr 21, 2015 | 1.250 | 1.340 | 1.250 | 1.300 | 531,941 | -0.04(-2.99%) |
Apr 20, 2015 | 1.300 | 1.350 | 1.290 | 1.340 | 604,738 | +0.02(+1.52%) |
Apr 17, 2015 | 1.330 | 1.360 | 1.300 | 1.320 | 799,636 | -0.03(-2.22%) |
Apr 16, 2015 | 1.320 | 1.380 | 1.320 | 1.350 | 587,417 | +0.02(+1.50%) |
Apr 15, 2015 | 1.320 | 1.340 | 1.290 | 1.330 | 1,232,852 | +0.00(+0.00%) |
Apr 14, 2015 | 1.340 | 1.360 | 1.320 | 1.330 | 509,630 | -0.02(-1.48%) |
Apr 13, 2015 | 1.350 | 1.360 | 1.330 | 1.350 | 1,294,614 | -0.01(-0.74%) |
Apr 10, 2015 | 1.280 | 1.360 | 1.280 | 1.360 | 943,261 | +0.09(+7.09%) |
Apr 09, 2015 | 1.320 | 1.320 | 1.250 | 1.270 | 942,223 | -0.05(-3.79%) |
Apr 08, 2015 | 1.320 | 1.360 | 1.310 | 1.320 | 1,709,653 | +0.01(+0.76%) |
Apr 07, 2015 | 1.260 | 1.340 | 1.250 | 1.310 | 925,868 | +0.05(+3.97%) |
Apr 06, 2015 | 1.240 | 1.280 | 1.220 | 1.260 | 1,209,209 | +0.03(+2.44%) |
Apr 02, 2015 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
Apr 01, 2015 | 1.220 | 1.230 | 1.200 | 1.230 | 637,427 | +0.02(+1.65%) |
Mar 31, 2015 | 1.220 | 1.220 | 1.190 | 1.210 | 1,180,123 | -0.04(-3.20%) |
Mar 30, 2015 | 1.230 | 1.270 | 1.210 | 1.250 | 1,621,004 | +0.01(+0.81%) |
Mar 27, 2015 | 1.250 | 1.260 | 1.200 | 1.240 | 1,385,230 | +0.00(+0.00%) |
Mar 26, 2015 | 1.230 | 1.280 | 1.230 | 1.240 | 8,325,111 | +0.01(+0.81%) |
Mar 25, 2015 | 1.270 | 1.280 | 1.220 | 1.230 | 2,372,067 | -0.03(-2.38%) |
Mar 24, 2015 | 1.320 | 1.340 | 1.250 | 1.260 | 2,526,903 | -0.07(-5.26%) |
Mar 23, 2015 | 1.350 | 1.360 | 1.280 | 1.330 | 1,647,557 | +0.01(+0.76%) |
Mar 20, 2015 | 1.190 | 1.320 | 1.190 | 1.320 | 5,120,413 | +0.15(+12.82%) |
Mar 19, 2015 | 1.170 | 1.190 | 1.165 | 1.170 | 2,834,958 | +0.02(+1.74%) |
Mar 18, 2015 | 1.160 | 1.170 | 1.120 | 1.150 | 3,325,717 | +0.00(+0.00%) |
Mar 17, 2015 | 1.130 | 1.170 | 1.090 | 1.150 | 1,894,438 | +0.03(+2.68%) |
Mar 16, 2015 | 1.150 | 1.150 | 1.110 | 1.120 | 488,771 | -0.02(-1.75%) |
Mar 13, 2015 | 1.200 | 1.200 | 1.110 | 1.140 | 2,125,283 | -0.05(-4.20%) |
Mar 12, 2015 | 1.240 | 1.250 | 1.160 | 1.190 | 888,253 | +0.00(+0.00%) |
Mar 11, 2015 | 1.210 | 1.220 | 1.180 | 1.190 | 837,138 | +0.00(+0.00%) |
Mar 10, 2015 | 1.280 | 1.280 | 1.180 | 1.190 | 1,305,650 | -0.10(-7.75%) |
Mar 09, 2015 | 1.300 | 1.310 | 1.260 | 1.290 | 609,360 | +0.01(+0.78%) |
Mar 06, 2015 | 1.330 | 1.350 | 1.260 | 1.280 | 739,897 | -0.07(-5.19%) |
Mar 05, 2015 | 1.340 | 1.380 | 1.330 | 1.350 | 246,200 | +0.00(+0.00%) |
Mar 04, 2015 | 1.380 | 1.350 | 1.350 | 353,526 | -0.03(-2.17%) | |
Mar 03, 2015 | 1.420 | 1.430 | 1.380 | 1.380 | 416,573 | -0.03(-2.13%) |
Mar 02, 2015 | 1.450 | 1.450 | 1.390 | 1.410 | 461,988 | -0.01(-0.70%) |
Feb 27, 2015 | 1.450 | 1.480 | 1.420 | 1.420 | 620,779 | -0.05(-3.40%) |
Feb 26, 2015 | 1.500 | 1.500 | 1.400 | 1.470 | 1,355,612 | +0.12(+8.89%) |
Feb 25, 2015 | 1.310 | 1.370 | 1.290 | 1.350 | 738,556 | +0.03(+2.27%) |
Feb 24, 2015 | 1.330 | 1.370 | 1.290 | 1.320 | 1,030,417 | +0.04(+3.13%) |
Feb 23, 2015 | 1.360 | 1.370 | 1.280 | 1.280 | 599,401 | -0.08(-5.88%) |
Feb 20, 2015 | 1.370 | 1.390 | 1.340 | 1.360 | 458,858 | -0.02(-1.45%) |
Feb 19, 2015 | 1.410 | 1.430 | 1.360 | 1.380 | 716,407 | -0.04(-2.82%) |
Feb 18, 2015 | 1.380 | 1.490 | 1.380 | 1.420 | 6,430,329 | +0.01(+0.71%) |
Feb 17, 2015 | 1.370 | 1.460 | 1.355 | 1.410 | 577,826 | +0.00(+0.00%) |
Feb 13, 2015 | 1.410 | 1.410 | 1.410 | 0 | +0.04(+2.92%) | |
Feb 12, 2015 | 1.320 | 1.370 | 1.310 | 1.370 | 901,779 | +0.08(+6.20%) |
Feb 11, 2015 | 1.300 | 1.315 | 1.250 | 1.290 | 774,452 | +0.02(+1.57%) |
Feb 10, 2015 | 1.410 | 1.410 | 1.270 | 1.270 | 1,626,322 | -0.17(-11.81%) |
Feb 09, 2015 | 1.360 | 1.450 | 1.360 | 1.440 | 1,267,001 | +0.06(+4.35%) |
Feb 06, 2015 | 1.400 | 1.470 | 1.380 | 1.380 | 1,756,031 | -0.03(-2.13%) |
Feb 05, 2015 | 1.350 | 1.410 | 1.320 | 1.410 | 2,450,968 | +0.08(+6.02%) |
Feb 04, 2015 | 1.300 | 1.350 | 1.280 | 1.330 | 2,322,143 | -0.01(-0.75%) |
Feb 03, 2015 | 1.210 | 1.380 | 1.200 | 1.340 | 2,692,725 | +0.18(+15.52%) |
Feb 02, 2015 | 1.170 | 1.220 | 1.160 | 1.160 | 1,087,967 | +0.00(+0.00%) |
Jan 30, 2015 | 1.100 | 1.180 | 1.080 | 1.160 | 1,977,941 | +0.05(+4.50%) |
Jan 29, 2015 | 1.110 | 1.130 | 1.040 | 1.110 | 905,934 | -0.04(-3.48%) |
Jan 28, 2015 | 1.160 | 1.200 | 1.150 | 1.150 | 564,953 | -0.03(-2.54%) |
Jan 27, 2015 | 1.210 | 1.210 | 1.150 | 1.180 | 1,473,072 | -0.05(-4.07%) |
Jan 26, 2015 | 1.250 | 1.250 | 1.200 | 1.230 | 1,088,872 | +0.00(+0.00%) |
Jan 23, 2015 | 1.330 | 1.330 | 1.230 | 1.230 | 1,548,064 | -0.11(-8.21%) |
Jan 22, 2015 | 1.380 | 1.400 | 1.320 | 1.340 | 781,251 | -0.02(-1.47%) |
Jan 21, 2015 | 1.260 | 1.360 | 1.260 | 1.360 | 2,416,680 | +0.08(+6.25%) |
Jan 20, 2015 | 1.270 | 1.300 | 1.185 | 1.280 | 2,834,426 | +0.00(+0.00%) |
Jan 19, 2015 | 1.370 | 1.370 | 1.250 | 1.280 | 3,042,702 | -0.03(-2.29%) |
Jan 16, 2015 | 1.230 | 1.350 | 1.230 | 1.310 | 8,211,290 | +0.08(+6.50%) |
Jan 15, 2015 | 1.220 | 1.230 | 4,134,024 | -0.06(-4.65%) | ||
Jan 14, 2015 | 1.490 | 1.490 | 1.150 | 1.290 | 3,602,426 | -0.31(-19.38%) |
Jan 13, 2015 | 1.900 | 1.900 | 1.570 | 1.600 | 2,926,810 | -0.33(-17.10%) |
Jan 12, 2015 | 1.990 | 1.990 | 1.910 | 1.930 | 2,626,379 | -0.11(-5.39%) |
Jan 09, 2015 | 2.010 | 2.070 | 2.010 | 2.040 | 2,900,718 | +0.02(+0.99%) |
Jan 08, 2015 | 2.000 | 2.060 | 1.980 | 2.020 | 1,978,833 | +0.01(+0.50%) |
Jan 07, 2015 | 2.010 | 2.060 | 1.990 | 2.010 | 2,694,946 | -0.02(-0.99%) |
Jan 06, 2015 | 2.100 | 2.100 | 1.980 | 2.030 | 1,605,978 | -0.03(-1.46%) |
Jan 05, 2015 | 2.090 | 2.115 | 2.030 | 2.060 | 454,958 | -0.05(-2.37%) |
Jan 02, 2015 | 2.030 | 2.150 | 2.030 | 2.110 | 339,786 | +0.08(+3.94%) |
Dec 31, 2014 | 2.030 | 2.030 | 2.030 | 0 | +0.06(+3.05%) | |
Dec 30, 2014 | 1.940 | 2.000 | 1.930 | 1.970 | 212,720 | +0.04(+2.07%) |
Dec 29, 2014 | 1.860 | 1.970 | 1.850 | 1.930 | 392,022 | +0.05(+2.66%) |
Dec 24, 2014 | 1.880 | 1.880 | 1.880 | 0 | +0.06(+3.30%) | |
Dec 23, 2014 | 1.890 | 1.890 | 1.810 | 1.820 | 480,999 | -0.07(-3.70%) |
Dec 22, 2014 | 1.870 | 1.890 | 1.850 | 1.890 | 244,486 | -0.01(-0.53%) |
Dec 19, 2014 | 1.810 | 1.900 | 1.790 | 1.900 | 944,456 | +0.11(+6.15%) |
Dec 18, 2014 | 1.800 | 1.860 | 1.790 | 1.790 | 604,154 | -0.01(-0.56%) |
Dec 17, 2014 | 1.680 | 1.820 | 1.650 | 1.800 | 1,195,957 | +0.07(+4.05%) |
Dec 16, 2014 | 1.850 | 1.730 | 1.730 | 659,616 | -0.02(-1.14%) | |
Dec 15, 2014 | 1.870 | 1.870 | 1.750 | 1.750 | 530,195 | -0.04(-2.23%) |
Dec 12, 2014 | 1.800 | 1.820 | 1.780 | 1.790 | 389,111 | -0.03(-1.65%) |
Dec 11, 2014 | 1.850 | 1.890 | 1.800 | 1.820 | 602,419 | +0.00(+0.00%) |
Dec 10, 2014 | 1.930 | 1.930 | 1.790 | 1.820 | 415,107 | -0.11(-5.70%) |
Dec 09, 2014 | 1.850 | 1.970 | 1.800 | 1.930 | 2,105,205 | +0.10(+5.46%) |
Dec 08, 2014 | 1.910 | 1.910 | 1.780 | 1.830 | 814,209 | -0.11(-5.67%) |
Dec 05, 2014 | 1.900 | 1.970 | 1.890 | 1.940 | 357,403 | +0.05(+2.65%) |
Dec 04, 2014 | 1.960 | 1.990 | 1.890 | 1.890 | 617,058 | -0.05(-2.58%) |
Dec 03, 2014 | 1.900 | 1.990 | 1.880 | 1.940 | 557,147 | +0.06(+3.19%) |
Dec 02, 2014 | 1.860 | 1.920 | 1.850 | 1.880 | 685,962 | +0.00(+0.00%) |
Dec 01, 2014 | 1.890 | 1.910 | 1.820 | 1.880 | 663,898 | -0.03(-1.57%) |
Nov 28, 2014 | 2.010 | 2.020 | 1.880 | 1.910 | 1,143,038 | -0.17(-8.17%) |
Nov 27, 2014 | 2.080 | 2.110 | 2.050 | 2.080 | 195,445 | -0.03(-1.42%) |
Nov 26, 2014 | 2.150 | 2.150 | 2.100 | 2.110 | 168,610 | -0.01(-0.47%) |
Nov 25, 2014 | 2.090 | 2.190 | 2.050 | 2.120 | 797,994 | +0.05(+2.42%) |
Nov 24, 2014 | 2.080 | 2.110 | 2.050 | 2.070 | 388,562 | -0.01(-0.48%) |
Nov 21, 2014 | 2.080 | 2.200 | 2.060 | 2.080 | 1,120,130 | +0.02(+0.97%) |
Nov 20, 2014 | 1.980 | 2.070 | 1.970 | 2.060 | 772,770 | +0.10(+5.10%) |
Nov 19, 2014 | 2.030 | 2.030 | 1.960 | 1.960 | 537,574 | -0.05(-2.49%) |
Nov 18, 2014 | 1.990 | 2.010 | 1.980 | 2.010 | 408,964 | +0.03(+1.52%) |
Nov 17, 2014 | 1.970 | 2.030 | 1.970 | 1.980 | 698,509 | -0.02(-1.00%) |
Nov 14, 2014 | 1.950 | 2.020 | 1.910 | 2.000 | 1,326,349 | +0.05(+2.56%) |
Nov 13, 2014 | 1.960 | 2.000 | 1.940 | 1.950 | 2,070,820 | -0.05(-2.50%) |
Nov 12, 2014 | 2.040 | 2.050 | 1.980 | 2.000 | 1,310,572 | -0.04(-1.96%) |
Nov 11, 2014 | 2.020 | 2.080 | 1.990 | 2.040 | 696,482 | -0.01(-0.49%) |
Nov 10, 2014 | 2.080 | 2.100 | 2.020 | 2.050 | 586,860 | -0.05(-2.38%) |
Nov 07, 2014 | 2.020 | 2.100 | 1.990 | 2.100 | 1,826,529 | +0.06(+2.94%) |
Nov 06, 2014 | 2.060 | 2.060 | 1.960 | 2.040 | 505,666 | -0.01(-0.49%) |
Nov 05, 2014 | 2.090 | 2.090 | 2.025 | 2.050 | 478,192 | -0.04(-1.91%) |
Nov 04, 2014 | 2.090 | 2.100 | 2.050 | 2.090 | 506,655 | -0.03(-1.42%) |
Nov 03, 2014 | 2.100 | 2.140 | 2.060 | 2.120 | 415,269 | +0.01(+0.47%) |
Oct 31, 2014 | 2.020 | 2.110 | 1.950 | 2.110 | 1,012,628 | +0.11(+5.50%) |
Oct 30, 2014 | 2.030 | 2.060 | 2.000 | 2.000 | 1,157,286 | -0.07(-3.38%) |
Oct 29, 2014 | 2.080 | 2.090 | 2.040 | 2.070 | 774,307 | +0.00(+0.00%) |
Oct 28, 2014 | 2.060 | 2.090 | 2.040 | 2.070 | 948,070 | +0.01(+0.49%) |
Oct 27, 2014 | 2.000 | 2.060 | 2.000 | 2.060 | 356,225 | +0.05(+2.49%) |
Oct 24, 2014 | 2.080 | 2.080 | 2.010 | 2.010 | 506,465 | -0.04(-1.95%) |
Oct 23, 2014 | 2.080 | 2.090 | 2.040 | 2.050 | 540,008 | -0.01(-0.49%) |
Oct 22, 2014 | 2.010 | 2.060 | 1,008,849 | -0.05(-2.37%) | ||
Oct 21, 2014 | 2.080 | 2.150 | 2.080 | 2.110 | 743,653 | +0.05(+2.43%) |
Oct 20, 2014 | 2.110 | 2.110 | 1.990 | 2.060 | 1,032,901 | +0.00(+0.00%) |
Oct 17, 2014 | 2.010 | 2.140 | 1.990 | 2.060 | 2,911,274 | +0.09(+4.57%) |
Oct 16, 2014 | 1.990 | 1.990 | 1.930 | 1.970 | 1,997,507 | +0.02(+1.03%) |
Oct 15, 2014 | 2.000 | 2.040 | 1.930 | 1.950 | 725,492 | -0.06(-2.99%) |
Oct 14, 2014 | 2.040 | 2.050 | 1.980 | 2.010 | 1,421,281 | +0.00(+0.00%) |
Oct 10, 2014 | 2.010 | 2.010 | 2.010 | 0 | +0.03(+1.52%) | |
Oct 09, 2014 | 2.100 | 2.100 | 1.980 | 1.980 | 1,143,147 | -0.09(-4.35%) |
Oct 08, 2014 | 2.140 | 2.140 | 2.060 | 2.070 | 1,180,129 | -0.05(-2.36%) |
Oct 07, 2014 | 2.120 | 2.130 | 2.110 | 2.120 | 790,066 | -0.04(-1.85%) |
Oct 06, 2014 | 2.250 | 2.250 | 2.120 | 2.160 | 829,039 | +0.03(+1.41%) |
Oct 03, 2014 | 2.240 | 2.260 | 2.130 | 2.130 | 1,264,035 | -0.08(-3.62%) |
Oct 02, 2014 | 2.200 | 2.250 | 2.140 | 2.210 | 1,277,434 | -0.01(-0.45%) |
Oct 01, 2014 | 2.270 | 2.280 | 2.200 | 2.220 | 481,973 | -0.03(-1.33%) |
Sep 30, 2014 | 2.250 | 2.320 | 2.250 | 2.250 | 1,038,210 | -0.02(-0.88%) |
Sep 29, 2014 | 2.260 | 2.290 | 2.250 | 2.270 | 202,232 | +0.00(+0.00%) |
Sep 26, 2014 | 2.300 | 2.320 | 2.260 | 2.270 | 503,672 | -0.03(-1.30%) |
Sep 25, 2014 | 2.350 | 2.350 | 2.290 | 2.300 | 377,851 | -0.07(-2.95%) |
Sep 24, 2014 | 2.360 | 2.375 | 2.320 | 2.370 | 1,345,990 | +0.01(+0.42%) |
Sep 23, 2014 | 2.370 | 2.370 | 2.250 | 2.360 | 1,687,631 | +0.07(+3.06%) |
Sep 22, 2014 | 2.400 | 2.400 | 2.260 | 2.290 | 1,666,074 | -0.12(-4.98%) |
Sep 19, 2014 | 2.500 | 2.500 | 2.390 | 2.410 | 1,206,984 | -0.11(-4.37%) |
Sep 18, 2014 | 2.510 | 2.540 | 2.480 | 2.520 | 2,499,178 | -0.01(-0.40%) |
Sep 17, 2014 | 2.540 | 2.570 | 2.530 | 2.530 | 779,535 | -0.01(-0.39%) |
Sep 16, 2014 | 2.520 | 2.570 | 2.480 | 2.540 | 985,515 | +0.00(+0.00%) |
Sep 15, 2014 | 2.580 | 2.580 | 2.500 | 2.540 | 771,202 | -0.01(-0.39%) |
Sep 12, 2014 | 2.560 | 2.560 | 2.455 | 2.550 | 1,294,226 | +0.01(+0.39%) |
Sep 11, 2014 | 2.510 | 2.570 | 2.500 | 2.540 | 1,174,988 | +0.03(+1.20%) |
Sep 10, 2014 | 2.600 | 2.610 | 2.510 | 2.510 | 1,979,707 | -0.10(-3.83%) |
Sep 09, 2014 | 2.660 | 2.660 | 2.580 | 2.610 | 752,754 | -0.04(-1.51%) |
Sep 08, 2014 | 2.710 | 2.730 | 2.650 | 2.650 | 599,063 | -0.07(-2.57%) |
Sep 05, 2014 | 2.800 | 2.800 | 2.715 | 2.720 | 249,023 | -0.06(-2.16%) |
Sep 04, 2014 | 2.840 | 2.840 | 2.720 | 2.780 | 1,352,417 | -0.01(-0.36%) |
Sep 03, 2014 | 2.700 | 2.800 | 2.700 | 2.790 | 861,703 | +0.09(+3.33%) |
Sep 02, 2014 | 2.710 | 2.730 | 2.700 | 2.700 | 578,035 | -0.02(-0.74%) |
Aug 29, 2014 | 2.720 | 2.720 | 2.720 | 0 | +0.01(+0.37%) | |
Aug 28, 2014 | 2.740 | 2.760 | 2.690 | 2.710 | 1,461,801 | -0.04(-1.45%) |
Aug 27, 2014 | 2.780 | 2.790 | 2.750 | 2.750 | 1,136,749 | +0.00(+0.00%) |
Aug 26, 2014 | 2.700 | 2.760 | 2.700 | 2.750 | 1,366,430 | +0.08(+3.00%) |
Aug 25, 2014 | 2.730 | 2.740 | 2.660 | 2.670 | 220,484 | -0.04(-1.48%) |
Aug 22, 2014 | 2.700 | 2.720 | 2.690 | 2.710 | 900,909 | +0.03(+1.12%) |
Aug 21, 2014 | 2.710 | 2.710 | 2.630 | 2.680 | 631,696 | -0.02(-0.74%) |
Aug 20, 2014 | 2.620 | 2.710 | 2.620 | 2.700 | 1,152,367 | +0.08(+3.05%) |
Aug 19, 2014 | 2.660 | 2.670 | 2.610 | 2.620 | 600,593 | -0.05(-1.87%) |
Aug 18, 2014 | 2.680 | 2.690 | 2.650 | 2.670 | 591,695 | -0.01(-0.37%) |
Aug 15, 2014 | 2.640 | 2.680 | 2.630 | 2.680 | 598,070 | +0.06(+2.29%) |
Aug 14, 2014 | 2.700 | 2.710 | 2.600 | 2.620 | 1,479,603 | -0.11(-4.03%) |
Aug 13, 2014 | 2.660 | 2.740 | 2.660 | 2.730 | 3,021,451 | +0.08(+3.02%) |
Aug 12, 2014 | 2.660 | 2.660 | 2.600 | 2.650 | 2,890,681 | +0.02(+0.76%) |
Aug 11, 2014 | 2.700 | 2.700 | 2.630 | 2.630 | 1,266,833 | -0.07(-2.59%) |
Aug 08, 2014 | 2.790 | 2.790 | 2.620 | 2.700 | 1,058,547 | -0.05(-1.82%) |
Aug 07, 2014 | 2.870 | 2.870 | 2.710 | 2.750 | 1,048,173 | -0.08(-2.83%) |
Aug 06, 2014 | 2.890 | 2.890 | 2.820 | 2.830 | 920,355 | -0.05(-1.74%) |
Aug 05, 2014 | 2.980 | 2.990 | 2.830 | 2.880 | 759,580 | -0.06(-2.04%) |
Aug 01, 2014 | 2.940 | 2.940 | 2.940 | 0 | +0.02(+0.68%) | |
Jul 31, 2014 | 2.970 | 2.980 | 2.900 | 2.920 | 603,715 | -0.08(-2.67%) |
Jul 30, 2014 | 3.050 | 3.050 | 2.980 | 3.000 | 813,960 | -0.02(-0.66%) |
Jul 29, 2014 | 3.020 | 3.080 | 2.995 | 3.020 | 716,584 | +0.02(+0.67%) |
Jul 28, 2014 | 3.050 | 3.070 | 3.000 | 3.000 | 1,263,580 | -0.04(-1.32%) |
Jul 25, 2014 | 3.030 | 3.060 | 3.010 | 3.040 | 256,637 | +0.01(+0.33%) |
Jul 24, 2014 | 3.070 | 3.100 | 3.020 | 3.030 | 524,771 | -0.04(-1.30%) |
Jul 23, 2014 | 3.000 | 3.110 | 3.000 | 3.070 | 1,763,339 | +0.07(+2.33%) |
Jul 22, 2014 | 2.960 | 3.050 | 2.890 | 3.000 | 1,771,172 | +0.07(+2.39%) |
Jul 21, 2014 | 2.890 | 2.940 | 2.850 | 2.930 | 456,056 | +0.04(+1.38%) |
Jul 18, 2014 | 2.910 | 2.910 | 2.850 | 2.890 | 1,089,555 | -0.04(-1.37%) |
Jul 17, 2014 | 3.040 | 3.050 | 2.920 | 2.930 | 1,853,853 | -0.10(-3.30%) |
Jul 16, 2014 | 3.030 | 3.050 | 3.000 | 3.030 | 819,588 | +0.04(+1.34%) |
Jul 15, 2014 | 3.050 | 3.070 | 2.950 | 2.990 | 1,838,491 | -0.08(-2.61%) |
Jul 14, 2014 | 3.020 | 3.110 | 3.020 | 3.070 | 1,642,747 | -0.01(-0.32%) |
Jul 11, 2014 | 3.020 | 3.080 | 2.960 | 3.080 | 2,193,716 | +0.05(+1.65%) |
Jul 10, 2014 | 2.970 | 3.050 | 2.880 | 3.030 | 1,465,831 | +0.03(+1.00%) |
Jul 09, 2014 | 2.950 | 3.030 | 2.925 | 3.000 | 2,159,193 | -0.03(-0.99%) |
Jul 08, 2014 | 2.830 | 3.030 | 2.830 | 3.030 | 3,920,699 | +0.18(+6.32%) |
Jul 07, 2014 | 2.820 | 2.890 | 2.790 | 2.850 | 549,537 | -0.02(-0.70%) |
Jul 04, 2014 | 2.920 | 2.920 | 2.855 | 2.870 | 478,037 | -0.01(-0.35%) |
Jul 03, 2014 | 2.850 | 2.930 | 2.780 | 2.880 | 2,445,790 | +0.02(+0.70%) |
Jul 02, 2014 | 2.590 | 2.880 | 2.580 | 2.860 | 4,128,102 | +0.29(+11.28%) |
Jun 30, 2014 | 2.570 | 2.570 | 2.570 | 0 | +0.03(+1.18%) | |
Jun 27, 2014 | 2.500 | 2.550 | 2.500 | 2.540 | 467,835 | +0.04(+1.60%) |
Jun 26, 2014 | 2.550 | 2.550 | 2.490 | 2.500 | 1,346,743 | +0.00(+0.00%) |
Jun 25, 2014 | 2.630 | 2.630 | 2.450 | 2.500 | 1,873,041 | -0.11(-4.21%) |
Jun 24, 2014 | 2.630 | 2.690 | 2.590 | 2.610 | 589,322 | -0.04(-1.51%) |
Jun 23, 2014 | 2.660 | 2.680 | 2.620 | 2.650 | 340,340 | -0.01(-0.38%) |
Jun 20, 2014 | 2.660 | 2.660 | 2.600 | 2.660 | 647,484 | +0.01(+0.38%) |
Jun 19, 2014 | 2.670 | 2.690 | 2.630 | 2.650 | 994,391 | +0.02(+0.76%) |
Jun 18, 2014 | 2.550 | 2.650 | 2.550 | 2.630 | 1,706,188 | +0.09(+3.54%) |
Jun 17, 2014 | 2.500 | 2.550 | 2.490 | 2.540 | 550,785 | +0.03(+1.20%) |
Jun 16, 2014 | 2.520 | 2.550 | 2.500 | 2.510 | 579,820 | +0.01(+0.40%) |
Jun 13, 2014 | 2.510 | 2.520 | 2.480 | 2.500 | 1,076,242 | +0.01(+0.40%) |
Jun 12, 2014 | 2.470 | 2.530 | 2.460 | 2.490 | 880,602 | +0.01(+0.40%) |
Jun 11, 2014 | 2.460 | 2.500 | 2.450 | 2.480 | 758,043 | +0.00(+0.00%) |
Jun 10, 2014 | 2.460 | 2.500 | 2.440 | 2.480 | 1,394,754 | -0.06(-2.36%) |
Jun 06, 2014 | 2.660 | 2.680 | 2.520 | 2.540 | 641,906 | -0.13(-4.87%) |
Jun 05, 2014 | 2.640 | 2.670 | 2.620 | 2.670 | 530,586 | +0.06(+2.30%) |
Jun 04, 2014 | 2.580 | 2.630 | 2.540 | 2.610 | 363,746 | +0.02(+0.77%) |
Jun 03, 2014 | 2.600 | 2.600 | 2.500 | 2.590 | 1,423,033 | -0.02(-0.77%) |