Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 3.975 | 4.000 | 3.960 | 3.990 | 4,420 | +0.03(+0.76%) |
Sep 29, 2015 | 4.000 | 4.000 | 3.950 | 3.960 | 2,145 | +0.01(+0.25%) |
Sep 28, 2015 | 4.000 | 4.000 | 3.950 | 3.950 | 3,871 | +0.06(+1.54%) |
Sep 25, 2015 | 3.955 | 3.990 | 3.890 | 3.890 | 4,464 | +0.04(+1.04%) |
Sep 24, 2015 | 3.980 | 4.040 | 3.800 | 3.850 | 11,957 | -0.44(-10.26%) |
Sep 22, 2015 | 4.250 | 4.290 | 4.130 | 4.290 | 222 | -0.02(-0.46%) |
Sep 21, 2015 | 4.800 | 4.800 | 4.310 | 4.310 | 4,209 | -0.12(-2.71%) |
Sep 18, 2015 | 4.920 | 4.990 | 4.430 | 4.430 | 10,033 | -0.52(-10.51%) |
Sep 17, 2015 | 4.900 | 4.960 | 4.890 | 4.950 | 2,094 | -0.01(-0.20%) |
Sep 16, 2015 | 4.890 | 4.960 | 4.770 | 4.960 | 3,929 | +0.13(+2.69%) |
Sep 15, 2015 | 5.000 | 5.000 | 4.790 | 4.830 | 5,538 | -0.15(-3.01%) |
Sep 14, 2015 | 4.860 | 5.000 | 4.800 | 4.980 | 4,386 | +0.00(+0.00%) |
Sep 11, 2015 | 4.800 | 4.980 | 4.750 | 4.980 | 3,629 | +0.10(+2.05%) |
Sep 10, 2015 | 4.710 | 4.900 | 4.690 | 4.880 | 4,191 | +0.18(+3.83%) |
Sep 09, 2015 | 4.800 | 4.852 | 4.650 | 4.700 | 5,255 | +0.03(+0.64%) |
Sep 08, 2015 | 4.380 | 4.690 | 4.380 | 4.670 | 1,705 | +0.33(+7.60%) |
Sep 04, 2015 | 4.400 | 4.340 | 4.340 | 4.340 | 900 | -0.01(-0.23%) |
Sep 03, 2015 | 4.270 | 4.350 | 4.250 | 4.350 | 3,437 | +0.02(+0.46%) |
Sep 02, 2015 | 4.250 | 4.450 | 4.250 | 4.330 | 869 | +0.06(+1.41%) |
Sep 01, 2015 | 4.250 | 4.310 | 4.250 | 4.270 | 1,596 | -0.03(-0.70%) |
Aug 31, 2015 | 4.170 | 4.300 | 4.100 | 4.300 | 8,068 | +0.15(+3.61%) |
Aug 28, 2015 | 4.040 | 4.190 | 4.010 | 4.150 | 6,595 | -0.01(-0.24%) |
Aug 27, 2015 | 4.260 | 4.260 | 4.040 | 4.160 | 13,110 | -0.20(-4.59%) |
Aug 26, 2015 | 4.547 | 4.547 | 4.350 | 4.360 | 6,857 | -0.22(-4.80%) |
Aug 25, 2015 | 4.580 | 4.620 | 4.580 | 4.580 | 1,154 | -0.06(-1.29%) |
Aug 24, 2015 | 4.450 | 4.640 | 4.450 | 4.640 | 3,756 | -0.01(-0.22%) |
Aug 21, 2015 | 4.770 | 4.770 | 4.600 | 4.650 | 4,757 | +0.04(+0.84%) |
Aug 20, 2015 | 4.670 | 4.670 | 4.600 | 4.611 | 2,408 | -0.12(-2.51%) |
Aug 19, 2015 | 4.615 | 4.730 | 4.610 | 4.730 | 1,304 | +0.13(+2.83%) |
Aug 18, 2015 | 4.660 | 4.670 | 4.600 | 4.600 | 357 | -0.05(-1.16%) |
Aug 17, 2015 | 4.610 | 4.660 | 4.600 | 4.654 | 2,757 | +0.05(+1.17%) |
Aug 14, 2015 | 4.600 | 4.660 | 4.600 | 4.600 | 6,842 | +0.00(+0.00%) |
Aug 13, 2015 | 4.600 | 4.629 | 4.600 | 4.600 | 4,335 | -0.16(-3.36%) |
Aug 12, 2015 | 4.810 | 4.810 | 4.750 | 4.760 | 2,736 | +0.02(+0.42%) |
Aug 11, 2015 | 5.100 | 5.100 | 4.600 | 4.740 | 4,206 | -0.08(-1.66%) |
Aug 10, 2015 | 5.090 | 5.110 | 4.820 | 4.820 | 5,328 | -0.16(-3.21%) |
Aug 07, 2015 | 5.060 | 5.080 | 4.880 | 4.980 | 1,175 | -0.03(-0.64%) |
Aug 06, 2015 | 5.100 | 5.190 | 4.820 | 5.012 | 2,640 | +0.10(+2.08%) |
Aug 05, 2015 | 4.990 | 4.990 | 4.885 | 4.910 | 4,887 | +0.09(+1.86%) |
Aug 04, 2015 | 5.520 | 5.570 | 4.821 | 4.821 | 18,285 | -0.76(-13.61%) |
Aug 03, 2015 | 5.510 | 5.650 | 5.390 | 5.580 | 11,559 | +0.16(+2.95%) |
Jul 31, 2015 | 5.499 | 5.500 | 5.350 | 5.420 | 2,573 | -0.05(-0.91%) |
Jul 30, 2015 | 5.500 | 5.500 | 5.441 | 5.470 | 11,456 | +0.14(+2.63%) |
Jul 29, 2015 | 5.470 | 5.470 | 5.320 | 5.330 | 5,510 | +0.01(+0.19%) |
Jul 28, 2015 | 5.450 | 5.500 | 5.320 | 5.320 | 6,645 | -0.07(-1.30%) |
Jul 27, 2015 | 5.420 | 5.480 | 5.300 | 5.390 | 10,977 | +0.11(+2.08%) |
Jul 24, 2015 | 5.100 | 5.520 | 5.064 | 5.280 | 10,729 | +0.28(+5.60%) |
Jul 23, 2015 | 4.810 | 5.000 | 4.810 | 5.000 | 9,031 | +0.32(+6.93%) |
Jul 22, 2015 | 4.700 | 4.700 | 4.676 | 4.676 | 706 | -0.02(-0.51%) |
Jul 21, 2015 | 4.700 | 4.719 | 4.650 | 4.700 | 13,441 | +0.00(+0.00%) |
Jul 20, 2015 | 4.700 | 4.763 | 4.660 | 4.700 | 3,614 | -0.20(-4.08%) |
Jul 17, 2015 | 4.940 | 4.940 | 4.670 | 4.900 | 6,365 | -0.02(-0.41%) |
Jul 16, 2015 | 4.890 | 4.940 | 4.890 | 4.920 | 1,647 | +0.09(+1.86%) |
Jul 15, 2015 | 4.860 | 4.870 | 4.770 | 4.830 | 3,055 | +0.00(+0.10%) |
Jul 14, 2015 | 4.825 | 4.825 | 4.825 | 4.825 | 686 | +0.00(+0.10%) |
Jul 13, 2015 | 5.050 | 5.090 | 4.780 | 4.820 | 4,891 | +0.10(+2.12%) |
Jul 10, 2015 | 4.700 | 4.820 | 4.700 | 4.720 | 8,810 | +0.02(+0.43%) |
Jul 09, 2015 | 4.582 | 4.700 | 4.558 | 4.700 | 5,710 | +0.15(+3.30%) |
Jul 08, 2015 | 4.560 | 4.590 | 4.500 | 4.550 | 1,414 | -0.05(-1.09%) |
Jul 07, 2015 | 4.570 | 4.600 | 4.530 | 4.600 | 3,220 | -0.01(-0.22%) |
Jul 06, 2015 | 4.400 | 4.610 | 4.400 | 4.610 | 2,149 | +0.17(+3.83%) |
Jul 02, 2015 | 4.400 | 4.440 | 4.440 | 4.440 | 4,100 | -0.01(-0.22%) |
Jul 01, 2015 | 4.490 | 4.510 | 4.450 | 4.450 | 21,782 | -0.02(-0.45%) |
Jun 30, 2015 | 4.460 | 4.490 | 4.450 | 4.470 | 10,014 | +0.01(+0.22%) |
Jun 29, 2015 | 4.490 | 4.490 | 4.420 | 4.460 | 10,114 | +0.00(+0.00%) |
Jun 26, 2015 | 4.450 | 4.480 | 4.390 | 4.460 | 8,676 | +0.05(+1.13%) |
Jun 25, 2015 | 4.300 | 4.410 | 4.300 | 4.410 | 18,231 | +0.01(+0.22%) |
Jun 24, 2015 | 4.490 | 4.490 | 4.400 | 4.400 | 8,249 | -0.05(-1.12%) |
Jun 23, 2015 | 4.500 | 4.500 | 4.340 | 4.450 | 26,732 | -0.04(-0.89%) |
Jun 22, 2015 | 4.200 | 4.490 | 4.102 | 4.490 | 19,833 | +0.28(+6.65%) |
Jun 19, 2015 | 3.810 | 4.210 | 3.810 | 4.210 | 9,821 | +0.20(+4.94%) |
Jun 18, 2015 | 3.820 | 4.020 | 3.620 | 4.012 | 6,852 | +0.13(+3.40%) |
Jun 17, 2015 | 3.740 | 4.220 | 3.740 | 3.880 | 8,956 | +0.25(+6.85%) |
Jun 16, 2015 | 3.492 | 3.660 | 3.430 | 3.631 | 10,660 | +0.09(+2.58%) |
Jun 15, 2015 | 3.550 | 3.570 | 3.524 | 3.540 | 2,042 | -0.13(-3.54%) |
Jun 12, 2015 | 3.670 | 3.670 | 3.670 | 3.670 | 341 | -0.04(-1.08%) |
Jun 11, 2015 | 3.700 | 3.740 | 3.700 | 3.710 | 2,527 | -0.12(-3.13%) |
Jun 10, 2015 | 3.810 | 3.842 | 3.800 | 3.830 | 10,799 | -0.15(-3.77%) |
Jun 09, 2015 | 3.900 | 3.980 | 3.900 | 3.980 | 1,776 | -0.10(-2.45%) |
Jun 08, 2015 | 4.190 | 4.190 | 4.080 | 4.080 | 6,984 | +0.04(+0.99%) |
Jun 05, 2015 | 4.030 | 4.040 | 4.030 | 4.040 | 1,263 | +0.02(+0.41%) |
Jun 04, 2015 | 3.900 | 4.140 | 3.900 | 4.024 | 6,445 | +0.10(+2.65%) |
Jun 03, 2015 | 4.000 | 4.056 | 3.850 | 3.920 | 11,156 | -0.18(-4.39%) |
Jun 02, 2015 | 4.310 | 4.310 | 4.030 | 4.100 | 17,278 | -0.25(-5.75%) |
Jun 01, 2015 | 4.210 | 4.350 | 4.200 | 4.350 | 4,222 | +0.13(+3.08%) |
May 29, 2015 | 4.200 | 4.240 | 4.200 | 4.220 | 11,626 | -0.05(-1.19%) |
May 28, 2015 | 4.310 | 4.311 | 4.270 | 4.271 | 3,375 | -0.03(-0.67%) |
May 27, 2015 | 4.300 | 4.300 | 4.292 | 4.300 | 2,402 | +0.01(+0.17%) |
May 26, 2015 | 4.274 | 4.310 | 4.274 | 4.293 | 1,474 | +0.03(+0.76%) |
May 22, 2015 | 4.250 | 4.260 | 4.260 | 4.260 | 4,000 | +0.01(+0.24%) |
May 21, 2015 | 4.250 | 4.300 | 4.250 | 4.250 | 15,411 | -0.08(-1.85%) |
May 20, 2015 | 4.334 | 4.340 | 4.260 | 4.330 | 14,975 | -0.02(-0.46%) |
May 19, 2015 | 4.250 | 4.350 | 4.250 | 4.350 | 10,935 | +0.06(+1.40%) |
May 18, 2015 | 4.290 | 4.340 | 4.260 | 4.290 | 15,906 | +0.01(+0.23%) |
May 15, 2015 | 4.250 | 4.335 | 4.250 | 4.280 | 16,931 | -0.01(-0.23%) |
May 14, 2015 | 4.270 | 4.340 | 4.250 | 4.290 | 17,504 | +0.04(+0.94%) |
May 13, 2015 | 4.270 | 4.290 | 4.250 | 4.250 | 7,578 | -0.02(-0.53%) |
May 12, 2015 | 4.410 | 4.410 | 4.270 | 4.273 | 12,891 | -0.10(-2.31%) |
May 11, 2015 | 4.290 | 4.410 | 4.290 | 4.374 | 3,685 | +0.06(+1.48%) |
May 08, 2015 | 4.470 | 4.480 | 4.250 | 4.310 | 8,118 | -0.09(-2.09%) |
May 07, 2015 | 4.460 | 4.460 | 4.402 | 4.402 | 9,654 | +0.02(+0.50%) |
May 06, 2015 | 4.300 | 4.380 | 4.290 | 4.380 | 11,318 | +0.07(+1.65%) |
May 05, 2015 | 4.370 | 4.390 | 4.271 | 4.309 | 21,230 | -0.11(-2.42%) |
May 04, 2015 | 4.200 | 4.480 | 4.160 | 4.416 | 38,876 | +0.13(+2.94%) |
May 01, 2015 | 4.140 | 4.300 | 4.140 | 4.290 | 12,974 | -0.03(-0.69%) |
Apr 30, 2015 | 4.260 | 4.443 | 4.200 | 4.320 | 38,869 | +0.03(+0.70%) |
Apr 29, 2015 | 4.460 | 4.490 | 4.228 | 4.290 | 25,708 | +0.04(+0.94%) |
Apr 28, 2015 | 4.390 | 4.390 | 4.210 | 4.250 | 62,403 | +0.29(+7.32%) |
Apr 27, 2015 | 3.550 | 4.081 | 3.510 | 3.960 | 51,707 | +0.41(+11.55%) |
Apr 24, 2015 | 3.450 | 3.551 | 3.450 | 3.550 | 14,663 | +0.10(+2.90%) |
Apr 23, 2015 | 3.346 | 3.450 | 3.346 | 3.450 | 3,911 | +0.10(+2.99%) |
Apr 22, 2015 | 3.360 | 3.450 | 3.050 | 3.350 | 9,813 | -0.09(-2.56%) |
Apr 21, 2015 | 3.420 | 3.450 | 3.320 | 3.438 | 22,317 | +0.03(+0.82%) |
Apr 20, 2015 | 3.240 | 3.410 | 3.219 | 3.410 | 15,132 | +0.17(+5.25%) |
Apr 17, 2015 | 3.160 | 3.240 | 3.160 | 3.240 | 3,093 | +0.07(+2.26%) |
Apr 16, 2015 | 3.161 | 3.170 | 3.150 | 3.168 | 5,274 | +0.02(+0.58%) |
Apr 15, 2015 | 3.100 | 3.220 | 3.100 | 3.150 | 10,777 | -0.07(-2.17%) |
Apr 14, 2015 | 3.080 | 3.220 | 3.080 | 3.220 | 7,129 | +0.08(+2.55%) |
Apr 13, 2015 | 3.140 | 3.140 | 3.000 | 3.140 | 12,321 | +0.01(+0.32%) |
Apr 10, 2015 | 3.087 | 3.130 | 3.087 | 3.130 | 3,516 | +0.03(+0.97%) |
Apr 09, 2015 | 3.050 | 3.060 | 3.050 | 3.100 | 5,520 | +0.05(+1.64%) |
Apr 08, 2015 | 3.000 | 3.050 | 2.960 | 3.050 | 12,400 | +0.02(+0.60%) |
Apr 07, 2015 | 2.830 | 3.040 | 2.830 | 3.032 | 5,331 | +0.00(+0.06%) |
Apr 06, 2015 | 3.000 | 3.030 | 2.994 | 3.030 | 10,032 | +0.06(+1.87%) |
Apr 02, 2015 | 2.980 | 2.974 | 2.974 | 2.974 | 3,400 | +0.04(+1.52%) |
Apr 01, 2015 | 2.980 | 2.980 | 2.927 | 2.930 | 7,101 | -0.05(-1.68%) |
Mar 31, 2015 | 2.900 | 2.980 | 2.850 | 2.980 | 19,146 | +0.10(+3.47%) |
Mar 30, 2015 | 2.820 | 2.908 | 2.800 | 2.880 | 8,468 | +0.05(+1.77%) |
Mar 27, 2015 | 2.900 | 2.900 | 2.800 | 2.830 | 6,367 | +0.09(+3.28%) |
Mar 26, 2015 | 2.890 | 2.890 | 2.740 | 2.740 | 8,802 | -0.06(-2.14%) |
Mar 25, 2015 | 2.850 | 2.850 | 2.700 | 2.800 | 9,711 | +0.00(+0.00%) |
Mar 24, 2015 | 2.750 | 2.800 | 2.750 | 2.800 | 302 | +0.01(+0.36%) |
Mar 23, 2015 | 2.740 | 2.800 | 2.740 | 2.790 | 4,917 | +0.09(+3.33%) |
Mar 20, 2015 | 2.900 | 2.900 | 2.680 | 2.700 | 11,915 | -0.06(-2.17%) |
Mar 19, 2015 | 2.760 | 2.810 | 2.760 | 2.760 | 1,321 | -0.09(-3.16%) |
Mar 18, 2015 | 2.850 | 2.850 | 2.850 | 2.850 | 103 | +0.08(+2.88%) |
Mar 17, 2015 | 2.900 | 2.900 | 2.770 | 2.770 | 13,529 | -0.10(-3.48%) |
Mar 16, 2015 | 2.850 | 2.900 | 2.850 | 2.870 | 7,704 | -0.05(-1.71%) |
Mar 13, 2015 | 2.900 | 2.920 | 2.824 | 2.920 | 2,635 | +0.02(+0.69%) |
Mar 12, 2015 | 2.710 | 2.950 | 2.710 | 2.900 | 15,446 | +0.14(+5.07%) |
Mar 11, 2015 | 2.800 | 2.800 | 2.610 | 2.760 | 14,094 | -0.02(-0.72%) |
Mar 10, 2015 | 2.800 | 2.800 | 2.700 | 2.780 | 19,280 | +0.03(+1.09%) |
Mar 09, 2015 | 2.500 | 2.770 | 2.500 | 2.750 | 57,598 | +0.42(+18.03%) |
Mar 06, 2015 | 2.358 | 2.358 | 2.330 | 2.330 | 5,201 | -0.05(-2.10%) |
Mar 05, 2015 | 2.220 | 2.380 | 2.220 | 2.380 | 2,700 | -0.06(-2.46%) |
Mar 04, 2015 | 2.440 | 2.440 | 2.440 | 2.440 | 133 | +0.00(+0.00%) |
Mar 03, 2015 | 2.230 | 2.400 | 2.230 | 2.440 | 11,200 | +0.02(+0.83%) |
Mar 02, 2015 | 2.370 | 2.420 | 2.370 | 2.420 | 5,424 | +0.07(+2.98%) |
Feb 27, 2015 | 2.365 | 2.365 | 2.350 | 2.350 | 2,624 | +0.06(+2.62%) |
Feb 26, 2015 | 2.410 | 2.410 | 2.290 | 2.290 | 3,516 | -0.11(-4.46%) |
Feb 25, 2015 | 2.360 | 2.510 | 2.240 | 2.397 | 22,681 | +0.10(+4.21%) |
Feb 24, 2015 | 2.270 | 2.340 | 2.270 | 2.300 | 9,321 | +0.03(+1.32%) |
Feb 23, 2015 | 2.180 | 2.340 | 2.180 | 2.270 | 12,671 | -0.08(-3.40%) |
Feb 20, 2015 | 2.398 | 2.398 | 2.320 | 2.350 | 1,948 | -0.12(-4.82%) |
Feb 18, 2015 | 2.500 | 2.500 | 2.390 | 2.469 | 1 | -0.06(-2.41%) |
Feb 17, 2015 | 2.800 | 2.800 | 2.260 | 2.530 | 32,784 | +0.07(+2.85%) |
Feb 13, 2015 | 2.740 | 2.460 | 2.460 | 2.460 | 14,900 | -0.08(-3.15%) |
Feb 12, 2015 | 2.380 | 2.550 | 2.380 | 2.540 | 6,383 | +0.11(+4.53%) |
Feb 11, 2015 | 2.360 | 2.430 | 2.350 | 2.430 | 3,012 | +0.06(+2.70%) |
Feb 10, 2015 | 2.350 | 2.420 | 2.350 | 2.366 | 10,919 | +0.02(+0.68%) |
Feb 09, 2015 | 2.351 | 2.416 | 2.350 | 2.350 | 3,896 | -0.07(-2.99%) |
Feb 06, 2015 | 2.320 | 2.450 | 2.170 | 2.422 | 61,592 | +0.03(+1.36%) |
Feb 04, 2015 | 2.330 | 2.390 | 2.390 | 2.390 | 3,600 | +0.07(+3.02%) |
Feb 03, 2015 | 2.310 | 2.320 | 2.300 | 2.320 | 1,681 | +0.00(+0.00%) |
Feb 02, 2015 | 2.350 | 2.460 | 2.320 | 2.320 | 8,700 | -0.07(-2.92%) |
Jan 30, 2015 | 2.350 | 2.390 | 2.350 | 2.390 | 8,126 | +0.05(+2.13%) |
Jan 29, 2015 | 2.340 | 2.340 | 2.340 | 2.340 | 2,550 | -0.01(-0.43%) |
Jan 28, 2015 | 2.390 | 2.390 | 2.350 | 2.350 | 3,000 | -0.05(-2.08%) |
Jan 27, 2015 | 2.420 | 2.420 | 2.400 | 2.400 | 4,949 | -0.02(-0.83%) |
Jan 26, 2015 | 2.450 | 2.450 | 2.420 | 2.420 | 21,666 | +0.02(+0.83%) |
Jan 23, 2015 | 2.500 | 2.500 | 2.350 | 2.400 | 9,288 | -0.12(-4.76%) |
Jan 22, 2015 | 2.520 | 2.530 | 2.520 | 2.520 | 1,300 | -0.00(-0.08%) |
Jan 21, 2015 | 2.560 | 2.560 | 2.510 | 2.522 | 797 | +0.01(+0.48%) |
Jan 20, 2015 | 2.590 | 2.600 | 2.500 | 2.510 | 6,610 | -0.08(-3.09%) |
Jan 16, 2015 | 2.590 | 2.590 | 2.590 | 2.590 | 202 | -0.10(-3.71%) |
Jan 13, 2015 | 2.690 | 2.690 | 2.690 | 2.690 | 21 | +0.10(+3.94%) |
Jan 12, 2015 | 2.570 | 2.570 | 2.570 | 2.588 | 6,315 | +0.02(+0.70%) |
Jan 09, 2015 | 2.570 | 2.570 | 2.570 | 2.570 | 283 | -0.04(-1.53%) |
Jan 08, 2015 | 2.700 | 2.700 | 2.610 | 2.610 | 2,800 | -0.09(-3.33%) |
Jan 07, 2015 | 2.600 | 2.700 | 2.600 | 2.700 | 5,600 | +0.09(+3.45%) |
Jan 06, 2015 | 2.600 | 2.700 | 2.600 | 2.610 | 7,000 | -0.01(-0.38%) |
Jan 05, 2015 | 2.700 | 2.750 | 2.620 | 2.620 | 33,797 | -0.08(-2.96%) |
Jan 02, 2015 | 2.760 | 2.840 | 2.620 | 2.700 | 18,672 | -0.05(-1.82%) |
Dec 31, 2014 | 2.740 | 2.750 | 2.750 | 2.750 | 800 | -0.04(-1.43%) |
Dec 30, 2014 | 2.720 | 2.810 | 2.710 | 2.790 | 6,118 | +0.07(+2.57%) |
Dec 29, 2014 | 2.770 | 2.770 | 2.700 | 2.720 | 6,503 | +0.01(+0.37%) |
Dec 26, 2014 | 2.864 | 2.864 | 2.660 | 2.710 | 5,409 | -0.13(-4.58%) |
Dec 24, 2014 | 2.840 | 2.840 | 2.840 | 2.840 | 1,200 | -0.01(-0.35%) |
Dec 23, 2014 | 2.800 | 2.860 | 2.800 | 2.850 | 4,803 | -0.08(-2.73%) |
Dec 22, 2014 | 2.939 | 2.940 | 2.850 | 2.930 | 1,150 | -0.01(-0.34%) |
Dec 19, 2014 | 2.950 | 2.950 | 2.860 | 2.940 | 3,000 | +0.11(+3.88%) |
Dec 18, 2014 | 2.800 | 2.900 | 2.733 | 2.830 | 6,935 | -0.01(-0.34%) |
Dec 17, 2014 | 2.763 | 3.070 | 2.763 | 2.840 | 29,297 | +0.06(+2.16%) |
Dec 16, 2014 | 2.710 | 2.780 | 2.710 | 2.780 | 5,204 | +0.06(+2.21%) |
Dec 15, 2014 | 2.700 | 2.730 | 2.690 | 2.720 | 16,303 | +0.02(+0.74%) |
Dec 12, 2014 | 2.700 | 2.710 | 2.670 | 2.700 | 16,028 | -0.00(-0.04%) |
Dec 11, 2014 | 2.700 | 2.710 | 2.650 | 2.701 | 2,856 | +0.00(+0.04%) |
Dec 10, 2014 | 2.680 | 2.710 | 2.600 | 2.700 | 2,407 | -0.01(-0.37%) |
Dec 09, 2014 | 2.700 | 2.710 | 2.700 | 2.710 | 7,466 | +0.01(+0.37%) |
Dec 08, 2014 | 2.700 | 2.730 | 2.700 | 2.700 | 36,037 | +0.01(+0.38%) |
Dec 05, 2014 | 2.500 | 2.700 | 2.500 | 2.690 | 20,956 | +0.13(+5.08%) |
Dec 04, 2014 | 2.720 | 2.730 | 2.560 | 2.560 | 36,909 | -0.17(-6.16%) |
Dec 03, 2014 | 2.610 | 2.730 | 2.600 | 2.728 | 12,573 | +0.02(+0.66%) |
Dec 02, 2014 | 2.710 | 2.740 | 2.680 | 2.710 | 8,684 | +0.00(+0.00%) |
Dec 01, 2014 | 2.700 | 2.730 | 2.700 | 2.710 | 14,448 | +0.00(+0.00%) |
Nov 28, 2014 | 2.730 | 2.730 | 2.700 | 2.710 | 4,700 | +0.00(+0.00%) |
Nov 26, 2014 | 2.710 | 2.710 | 2.710 | 2.710 | 7,200 | +0.00(+0.14%) |
Nov 25, 2014 | 2.700 | 2.730 | 2.670 | 2.706 | 7,859 | -0.01(-0.36%) |
Nov 24, 2014 | 2.790 | 2.790 | 2.710 | 2.716 | 650 | -0.07(-2.69%) |
Nov 21, 2014 | 2.770 | 2.800 | 2.766 | 2.791 | 5,919 | +0.01(+0.40%) |
Nov 20, 2014 | 2.770 | 2.780 | 2.710 | 2.780 | 4,600 | +0.02(+0.72%) |
Nov 19, 2014 | 2.770 | 2.780 | 2.700 | 2.760 | 2,600 | -0.01(-0.36%) |
Nov 18, 2014 | 2.750 | 2.770 | 2.700 | 2.770 | 30,680 | +0.03(+1.09%) |
Nov 17, 2014 | 2.720 | 2.740 | 2.630 | 2.740 | 10,266 | +0.05(+1.86%) |
Nov 14, 2014 | 2.840 | 2.980 | 2.680 | 2.690 | 43,735 | -0.15(-5.28%) |
Nov 13, 2014 | 2.756 | 2.850 | 2.740 | 2.840 | 1,225 | +0.04(+1.43%) |
Nov 11, 2014 | 2.740 | 2.800 | 2.800 | 2.800 | 5,500 | +0.06(+2.19%) |
Nov 10, 2014 | 2.730 | 2.750 | 2.720 | 2.740 | 726 | +0.00(+0.00%) |
Nov 07, 2014 | 2.690 | 2.740 | 2.690 | 2.740 | 200 | +0.01(+0.25%) |
Nov 06, 2014 | 2.740 | 2.740 | 2.700 | 2.733 | 7,336 | +0.01(+0.49%) |
Nov 05, 2014 | 2.620 | 2.840 | 2.500 | 2.720 | 67,678 | +0.09(+3.28%) |
Nov 04, 2014 | 2.600 | 2.650 | 2.600 | 2.634 | 602 | +0.09(+3.67%) |
Nov 03, 2014 | 2.410 | 2.640 | 2.410 | 2.540 | 15,708 | -0.06(-2.45%) |
Oct 31, 2014 | 2.670 | 2.670 | 2.514 | 2.604 | 9,633 | -0.05(-1.74%) |
Oct 30, 2014 | 2.610 | 2.700 | 2.600 | 2.650 | 6,356 | +0.05(+1.92%) |
Oct 29, 2014 | 2.610 | 2.650 | 2.460 | 2.600 | 3,762 | +0.00(+0.00%) |
Oct 28, 2014 | 2.610 | 2.630 | 2.510 | 2.600 | 2,196 | -0.01(-0.34%) |
Oct 27, 2014 | 2.590 | 2.600 | 2.600 | 2.609 | 1,802 | +0.01(+0.35%) |
Oct 24, 2014 | 2.710 | 2.800 | 2.550 | 2.600 | 21,731 | -0.02(-0.76%) |
Oct 23, 2014 | 2.570 | 2.800 | 2.560 | 2.620 | 109,004 | +0.12(+4.80%) |
Oct 22, 2014 | 2.590 | 2.640 | 2.400 | 2.500 | 55,335 | +0.03(+1.21%) |
Oct 21, 2014 | 2.630 | 2.630 | 2.450 | 2.470 | 8,244 | -0.13(-5.00%) |
Oct 20, 2014 | 2.608 | 2.610 | 2.590 | 2.600 | 1,601 | +0.07(+2.77%) |
Oct 17, 2014 | 2.440 | 2.567 | 2.420 | 2.530 | 13,510 | +0.10(+4.12%) |
Oct 16, 2014 | 2.350 | 2.450 | 2.322 | 2.430 | 7,813 | +0.11(+4.74%) |
Oct 15, 2014 | 2.400 | 2.430 | 2.300 | 2.320 | 15,650 | -0.09(-3.73%) |
Oct 14, 2014 | 2.410 | 2.410 | 2.409 | 2.410 | 7,900 | +0.00(+0.00%) |
Oct 13, 2014 | 2.490 | 2.490 | 2.400 | 2.410 | 8,867 | -0.05(-2.03%) |
Oct 10, 2014 | 2.420 | 2.513 | 2.450 | 2.460 | 6,893 | +0.01(+0.41%) |
Oct 09, 2014 | 2.450 | 2.450 | 2.440 | 2.450 | 1,500 | -0.01(-0.41%) |
Oct 08, 2014 | 2.460 | 2.460 | 2.460 | 2.460 | 200 | +0.00(+0.00%) |
Oct 07, 2014 | 2.489 | 2.489 | 2.440 | 2.460 | 2,800 | -0.03(-1.20%) |
Oct 06, 2014 | 2.510 | 2.530 | 2.460 | 2.490 | 5,580 | -0.14(-5.32%) |
Oct 03, 2014 | 2.620 | 2.630 | 2.620 | 2.630 | 749 | +0.04(+1.54%) |
Oct 02, 2014 | 2.459 | 2.590 | 2.459 | 2.590 | 3,280 | +0.11(+4.44%) |