Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.540 | 2.670 | 2.500 | 2.500 | 198,851 | -0.04(-1.57%) |
May 28, 2015 | 2.520 | 2.590 | 2.470 | 2.540 | 145,496 | +0.07(+2.83%) |
May 27, 2015 | 2.620 | 2.660 | 2.470 | 2.470 | 359,481 | -0.15(-5.73%) |
May 26, 2015 | 2.870 | 2.880 | 2.610 | 2.620 | 641,691 | -0.53(-16.83%) |
May 22, 2015 | 3.260 | 3.150 | 3.150 | 3.150 | 37,700 | -0.11(-3.37%) |
May 21, 2015 | 3.270 | 3.270 | 3.230 | 3.260 | 48,592 | -0.01(-0.31%) |
May 20, 2015 | 3.190 | 3.300 | 3.160 | 3.270 | 73,716 | +0.06(+1.87%) |
May 19, 2015 | 3.300 | 3.300 | 3.170 | 3.210 | 55,357 | -0.01(-0.41%) |
May 18, 2015 | 3.310 | 3.330 | 3.100 | 3.223 | 190,313 | -0.12(-3.50%) |
May 15, 2015 | 3.300 | 3.420 | 3.250 | 3.340 | 224,866 | -0.09(-2.62%) |
May 14, 2015 | 3.470 | 3.570 | 3.210 | 3.430 | 1,210,047 | +0.42(+13.95%) |
May 13, 2015 | 2.990 | 3.030 | 2.950 | 3.010 | 24,060 | +0.06(+2.03%) |
May 12, 2015 | 2.970 | 3.000 | 2.950 | 2.950 | 8,538 | -0.02(-0.67%) |
May 11, 2015 | 2.990 | 3.000 | 2.950 | 2.970 | 19,666 | -0.01(-0.34%) |
May 08, 2015 | 3.010 | 3.010 | 2.910 | 2.980 | 28,925 | +0.04(+1.36%) |
May 07, 2015 | 3.010 | 3.030 | 2.920 | 2.940 | 89,240 | -0.12(-3.92%) |
May 06, 2015 | 3.120 | 3.120 | 3.020 | 3.060 | 61,030 | -0.03(-0.97%) |
May 05, 2015 | 3.050 | 3.146 | 3.000 | 3.090 | 117,677 | +0.01(+0.32%) |
May 04, 2015 | 3.130 | 3.140 | 3.050 | 3.080 | 64,765 | -0.05(-1.60%) |
May 01, 2015 | 3.060 | 3.150 | 2.950 | 3.130 | 98,419 | +0.07(+2.29%) |
Apr 30, 2015 | 3.120 | 3.170 | 3.030 | 3.060 | 72,030 | -0.05(-1.61%) |
Apr 29, 2015 | 3.140 | 3.150 | 3.100 | 3.110 | 42,908 | +0.01(+0.32%) |
Apr 28, 2015 | 3.120 | 3.179 | 3.060 | 3.100 | 57,471 | -0.04(-1.27%) |
Apr 27, 2015 | 3.200 | 3.249 | 3.070 | 3.140 | 142,211 | -0.10(-3.09%) |
Apr 24, 2015 | 3.213 | 3.300 | 3.120 | 3.240 | 55,735 | +0.01(+0.31%) |
Apr 23, 2015 | 3.290 | 3.290 | 3.160 | 3.230 | 77,146 | -0.08(-2.42%) |
Apr 22, 2015 | 3.300 | 3.390 | 3.228 | 3.310 | 157,975 | +0.01(+0.30%) |
Apr 21, 2015 | 3.250 | 3.310 | 3.240 | 3.300 | 79,225 | +0.01(+0.30%) |
Apr 20, 2015 | 3.220 | 3.300 | 3.120 | 3.290 | 88,512 | +0.07(+2.17%) |
Apr 17, 2015 | 3.240 | 3.265 | 3.060 | 3.220 | 166,361 | -0.09(-2.72%) |
Apr 16, 2015 | 3.380 | 3.420 | 3.270 | 3.310 | 162,300 | -0.08(-2.36%) |
Apr 15, 2015 | 3.120 | 3.440 | 3.080 | 3.390 | 727,255 | +0.28(+9.00%) |
Apr 14, 2015 | 3.050 | 3.130 | 3.040 | 3.110 | 69,979 | +0.08(+2.64%) |
Apr 13, 2015 | 3.070 | 3.090 | 3.000 | 3.030 | 54,382 | +0.00(+0.00%) |
Apr 10, 2015 | 3.040 | 3.050 | 2.950 | 3.030 | 87,307 | -0.02(-0.55%) |
Apr 09, 2015 | 3.030 | 3.060 | 2.970 | 3.047 | 58,596 | +0.03(+0.89%) |
Apr 08, 2015 | 3.050 | 3.180 | 3.020 | 3.020 | 253,921 | -0.03(-0.88%) |
Apr 07, 2015 | 3.020 | 3.060 | 2.990 | 3.047 | 43,238 | +0.03(+0.89%) |
Apr 06, 2015 | 3.070 | 3.070 | 2.900 | 3.020 | 91,765 | -0.04(-1.31%) |
Apr 02, 2015 | 3.120 | 3.060 | 3.060 | 3.060 | 140,500 | +0.01(+0.33%) |
Apr 01, 2015 | 3.200 | 3.210 | 3.040 | 3.050 | 337,720 | +0.02(+0.66%) |
Mar 31, 2015 | 3.010 | 3.100 | 2.950 | 3.030 | 120,890 | +0.00(+0.00%) |
Mar 30, 2015 | 3.020 | 3.195 | 2.900 | 3.030 | 448,751 | -0.02(-0.66%) |
Mar 27, 2015 | 2.950 | 3.060 | 2.930 | 3.050 | 128,483 | +0.10(+3.39%) |
Mar 26, 2015 | 2.960 | 2.990 | 2.860 | 2.950 | 161,142 | -0.02(-0.67%) |
Mar 25, 2015 | 3.030 | 3.030 | 2.960 | 2.970 | 74,318 | -0.08(-2.62%) |
Mar 24, 2015 | 3.090 | 3.090 | 2.910 | 3.050 | 180,382 | -0.04(-1.29%) |
Mar 23, 2015 | 2.810 | 3.120 | 2.780 | 3.090 | 335,750 | +0.30(+10.75%) |
Mar 20, 2015 | 2.810 | 2.820 | 2.680 | 2.790 | 133,977 | +0.01(+0.36%) |
Mar 19, 2015 | 2.660 | 2.800 | 2.660 | 2.780 | 101,529 | +0.13(+4.91%) |
Mar 18, 2015 | 2.580 | 2.690 | 2.580 | 2.650 | 154,103 | +0.07(+2.71%) |
Mar 17, 2015 | 2.550 | 2.600 | 2.520 | 2.580 | 132,089 | +0.04(+1.38%) |
Mar 16, 2015 | 2.590 | 2.600 | 2.530 | 2.545 | 102,351 | -0.04(-1.74%) |
Mar 13, 2015 | 2.540 | 2.600 | 2.510 | 2.590 | 111,268 | +0.03(+1.17%) |
Mar 12, 2015 | 2.530 | 2.580 | 2.500 | 2.560 | 271,194 | +0.03(+1.19%) |
Mar 11, 2015 | 2.480 | 2.580 | 2.469 | 2.530 | 147,683 | +0.10(+4.12%) |
Mar 10, 2015 | 2.610 | 2.610 | 2.410 | 2.430 | 183,637 | -0.18(-6.90%) |
Mar 09, 2015 | 2.560 | 2.690 | 2.560 | 2.610 | 73,019 | +0.07(+2.76%) |
Mar 06, 2015 | 2.630 | 2.680 | 2.530 | 2.540 | 123,860 | -0.12(-4.51%) |
Mar 05, 2015 | 2.700 | 2.710 | 2.610 | 2.660 | 122,039 | -0.04(-1.48%) |
Mar 04, 2015 | 2.630 | 2.740 | 2.620 | 2.700 | 163,299 | +0.04(+1.50%) |
Mar 03, 2015 | 2.720 | 2.750 | 2.620 | 2.660 | 203,883 | -0.06(-2.21%) |
Mar 02, 2015 | 2.810 | 2.850 | 2.660 | 2.720 | 239,829 | -0.08(-2.86%) |
Feb 27, 2015 | 2.920 | 2.920 | 2.760 | 2.800 | 154,237 | -0.14(-4.76%) |
Feb 26, 2015 | 2.960 | 2.970 | 2.870 | 2.940 | 155,985 | +0.05(+1.73%) |
Feb 25, 2015 | 2.810 | 3.000 | 2.720 | 2.890 | 333,400 | +0.03(+1.05%) |
Feb 24, 2015 | 2.800 | 2.970 | 2.560 | 2.860 | 801,495 | -0.14(-4.67%) |
Feb 23, 2015 | 3.120 | 3.150 | 2.940 | 3.000 | 589,711 | -0.17(-5.36%) |
Feb 20, 2015 | 3.100 | 3.250 | 3.040 | 3.170 | 505,776 | +0.09(+2.92%) |
Feb 19, 2015 | 2.960 | 3.080 | 2.880 | 3.080 | 418,903 | +0.08(+2.67%) |
Feb 18, 2015 | 3.140 | 3.140 | 2.930 | 3.000 | 468,432 | -0.08(-2.60%) |
Feb 17, 2015 | 3.050 | 3.150 | 2.940 | 3.080 | 1,122,688 | +0.25(+8.83%) |
Feb 13, 2015 | 2.610 | 2.830 | 2.830 | 2.830 | 441,700 | +0.23(+8.93%) |
Feb 12, 2015 | 2.580 | 2.700 | 2.510 | 2.598 | 192,094 | +0.02(+0.70%) |
Feb 11, 2015 | 2.570 | 2.600 | 2.530 | 2.580 | 83,337 | +0.04(+1.57%) |
Feb 10, 2015 | 2.570 | 2.610 | 2.510 | 2.540 | 82,610 | -0.06(-2.23%) |
Feb 09, 2015 | 2.600 | 2.609 | 2.510 | 2.598 | 145,354 | -0.03(-0.98%) |
Feb 06, 2015 | 2.600 | 2.670 | 2.570 | 2.624 | 153,915 | +0.01(+0.44%) |
Feb 05, 2015 | 2.540 | 2.630 | 2.490 | 2.612 | 224,777 | +0.09(+3.65%) |
Feb 04, 2015 | 2.400 | 2.600 | 2.400 | 2.520 | 364,243 | +0.07(+2.86%) |
Feb 03, 2015 | 2.400 | 2.480 | 2.350 | 2.450 | 153,800 | +0.07(+2.94%) |
Feb 02, 2015 | 2.410 | 2.410 | 2.336 | 2.380 | 63,723 | -0.01(-0.42%) |
Jan 30, 2015 | 2.350 | 2.470 | 2.319 | 2.390 | 113,471 | +0.04(+1.70%) |
Jan 29, 2015 | 2.320 | 2.360 | 2.270 | 2.350 | 91,712 | +0.02(+0.86%) |
Jan 28, 2015 | 2.330 | 2.440 | 2.310 | 2.330 | 150,775 | -0.03(-1.27%) |
Jan 27, 2015 | 2.280 | 2.390 | 2.200 | 2.360 | 181,402 | +0.10(+4.42%) |
Jan 26, 2015 | 2.180 | 2.290 | 2.150 | 2.260 | 324,407 | +0.03(+1.35%) |
Jan 23, 2015 | 2.140 | 2.360 | 2.110 | 2.230 | 346,207 | +0.11(+5.19%) |
Jan 22, 2015 | 2.020 | 2.180 | 1.980 | 2.120 | 160,114 | +0.10(+4.95%) |
Jan 21, 2015 | 2.030 | 2.070 | 1.980 | 2.020 | 201,002 | -0.02(-0.98%) |
Jan 20, 2015 | 1.990 | 2.100 | 1.950 | 2.040 | 136,495 | +0.02(+0.99%) |
Jan 16, 2015 | 1.910 | 2.050 | 1.880 | 2.020 | 105,882 | +0.11(+5.76%) |
Jan 15, 2015 | 1.980 | 1.980 | 1.880 | 1.910 | 128,920 | -0.08(-4.02%) |
Jan 14, 2015 | 1.980 | 2.020 | 1.900 | 1.990 | 142,384 | -0.03(-1.49%) |
Jan 13, 2015 | 2.140 | 2.150 | 1.910 | 2.020 | 291,175 | -0.07(-3.35%) |
Jan 12, 2015 | 2.070 | 2.225 | 2.010 | 2.090 | 473,335 | +0.07(+3.47%) |
Jan 09, 2015 | 1.830 | 2.070 | 1.830 | 2.020 | 418,692 | +0.16(+8.60%) |
Jan 08, 2015 | 2.100 | 2.100 | 1.770 | 1.860 | 1,269,442 | +0.09(+5.08%) |
Jan 07, 2015 | 1.670 | 1.770 | 1.660 | 1.770 | 149,798 | +0.10(+5.99%) |
Jan 06, 2015 | 1.710 | 1.720 | 1.630 | 1.670 | 138,112 | -0.01(-0.60%) |
Jan 05, 2015 | 1.680 | 1.780 | 1.680 | 1.680 | 139,942 | -0.03(-1.75%) |
Jan 02, 2015 | 1.720 | 1.730 | 1.670 | 1.710 | 81,824 | -0.01(-0.58%) |
Dec 31, 2014 | 1.690 | 1.720 | 1.720 | 1.720 | 202,400 | +0.03(+1.78%) |
Dec 30, 2014 | 1.750 | 1.750 | 1.671 | 1.690 | 210,097 | -0.06(-3.43%) |
Dec 29, 2014 | 1.740 | 1.763 | 1.710 | 1.750 | 168,744 | -0.03(-1.69%) |
Dec 26, 2014 | 1.750 | 1.880 | 1.750 | 1.780 | 310,017 | +0.03(+1.71%) |
Dec 24, 2014 | 1.660 | 1.750 | 1.750 | 1.750 | 232,900 | +0.08(+5.11%) |
Dec 23, 2014 | 1.600 | 1.700 | 1.570 | 1.665 | 406,993 | +0.04(+2.15%) |
Dec 22, 2014 | 1.660 | 1.740 | 1.580 | 1.630 | 464,284 | -0.01(-0.61%) |
Dec 19, 2014 | 1.530 | 1.740 | 1.510 | 1.640 | 603,474 | +0.08(+5.13%) |
Dec 18, 2014 | 1.600 | 1.600 | 1.520 | 1.560 | 240,120 | -0.04(-2.50%) |
Dec 17, 2014 | 1.600 | 1.650 | 1.520 | 1.600 | 481,667 | +0.02(+1.27%) |
Dec 16, 2014 | 1.650 | 1.650 | 1.560 | 1.580 | 361,087 | -0.11(-6.51%) |
Dec 15, 2014 | 1.800 | 1.850 | 1.620 | 1.690 | 493,664 | -0.11(-6.11%) |
Dec 12, 2014 | 1.930 | 1.940 | 1.780 | 1.800 | 480,886 | -0.16(-8.16%) |
Dec 11, 2014 | 2.050 | 2.090 | 1.791 | 1.960 | 1,574,124 | +0.03(+1.55%) |
Dec 10, 2014 | 2.160 | 2.670 | 1.920 | 1.930 | 15,700,701 | +0.19(+10.67%) |
Dec 09, 2014 | 1.750 | 1.760 | 1.740 | 1.744 | 48,749 | -0.01(-0.63%) |
Dec 08, 2014 | 1.830 | 1.830 | 1.660 | 1.755 | 113,355 | -0.01(-0.28%) |
Dec 05, 2014 | 1.740 | 1.770 | 1.700 | 1.760 | 79,174 | +0.05(+2.92%) |
Dec 04, 2014 | 1.650 | 1.800 | 1.640 | 1.710 | 321,410 | +0.11(+6.87%) |
Dec 03, 2014 | 1.570 | 1.650 | 1.550 | 1.600 | 171,155 | +0.06(+3.90%) |
Dec 02, 2014 | 1.480 | 1.550 | 1.470 | 1.540 | 104,640 | +0.05(+3.36%) |
Dec 01, 2014 | 1.590 | 1.600 | 1.470 | 1.490 | 169,506 | -0.05(-3.25%) |
Nov 28, 2014 | 1.600 | 1.600 | 1.520 | 1.540 | 21,571 | -0.01(-0.65%) |
Nov 26, 2014 | 1.560 | 1.550 | 1.550 | 1.550 | 23,200 | -0.02(-1.27%) |
Nov 25, 2014 | 1.450 | 1.589 | 1.450 | 1.570 | 113,586 | +0.10(+6.57%) |
Nov 24, 2014 | 1.451 | 1.530 | 1.450 | 1.473 | 103,585 | -0.05(-3.08%) |
Nov 21, 2014 | 1.550 | 1.561 | 1.500 | 1.520 | 33,722 | +0.03(+2.01%) |
Nov 20, 2014 | 1.460 | 1.520 | 1.430 | 1.490 | 212,113 | +0.04(+2.76%) |
Nov 19, 2014 | 1.520 | 1.530 | 1.450 | 1.450 | 31,897 | -0.10(-6.45%) |
Nov 18, 2014 | 1.470 | 1.650 | 1.470 | 1.550 | 92,601 | +0.07(+4.73%) |
Nov 17, 2014 | 1.500 | 1.545 | 1.470 | 1.480 | 55,057 | -0.07(-4.52%) |
Nov 14, 2014 | 1.500 | 1.600 | 1.500 | 1.550 | 25,992 | +0.02(+1.31%) |
Nov 13, 2014 | 1.540 | 1.620 | 1.500 | 1.530 | 88,608 | -0.03(-1.92%) |
Nov 12, 2014 | 1.500 | 1.570 | 1.500 | 1.560 | 36,753 | +0.03(+1.89%) |
Nov 11, 2014 | 1.480 | 1.560 | 1.470 | 1.531 | 37,305 | +0.07(+5.01%) |
Nov 10, 2014 | 1.520 | 1.520 | 1.400 | 1.458 | 56,426 | -0.11(-7.13%) |
Nov 07, 2014 | 1.530 | 1.579 | 1.530 | 1.570 | 16,984 | +0.04(+2.61%) |
Nov 06, 2014 | 1.600 | 1.630 | 1.530 | 1.530 | 81,881 | -0.11(-6.71%) |
Nov 05, 2014 | 1.640 | 1.690 | 1.640 | 1.640 | 29,475 | -0.06(-3.53%) |
Nov 04, 2014 | 1.700 | 1.700 | 1.610 | 1.700 | 23,155 | -0.05(-2.86%) |
Nov 03, 2014 | 1.760 | 1.760 | 1.710 | 1.750 | 22,728 | -0.03(-1.69%) |
Oct 31, 2014 | 1.800 | 1.900 | 1.780 | 1.780 | 27,586 | +0.00(+0.00%) |
Oct 30, 2014 | 1.810 | 1.840 | 1.780 | 1.780 | 78,648 | -0.05(-2.73%) |
Oct 29, 2014 | 1.810 | 1.900 | 1.810 | 1.830 | 21,216 | +0.00(+0.00%) |
Oct 28, 2014 | 1.830 | 1.873 | 1.788 | 1.830 | 108,403 | +0.01(+0.55%) |
Oct 27, 2014 | 1.850 | 1.880 | 1.800 | 1.820 | 12,533 | -0.06(-3.19%) |
Oct 24, 2014 | 1.840 | 1.900 | 1.830 | 1.880 | 12,191 | +0.04(+2.17%) |
Oct 23, 2014 | 1.850 | 1.901 | 1.850 | 1.840 | 120,965 | +0.00(+0.00%) |
Oct 22, 2014 | 1.890 | 1.910 | 1.840 | 1.840 | 36,983 | -0.07(-3.92%) |
Oct 21, 2014 | 1.870 | 1.950 | 1.800 | 1.915 | 104,962 | +0.04(+1.86%) |
Oct 20, 2014 | 1.910 | 1.920 | 1.880 | 1.880 | 20,140 | -0.03(-1.57%) |
Oct 17, 2014 | 1.930 | 1.940 | 1.810 | 1.910 | 54,107 | -0.01(-0.48%) |
Oct 16, 2014 | 1.860 | 1.960 | 1.860 | 1.919 | 58,261 | +0.01(+0.49%) |
Oct 15, 2014 | 1.860 | 1.920 | 1.840 | 1.910 | 187,945 | +0.00(+0.00%) |
Oct 14, 2014 | 1.910 | 1.920 | 1.860 | 1.910 | 97,676 | -0.04(-2.05%) |
Oct 13, 2014 | 1.920 | 2.150 | 1.898 | 1.950 | 64,211 | +0.00(+0.00%) |
Oct 10, 2014 | 1.960 | 2.000 | 1.860 | 1.950 | 86,889 | -0.04(-2.01%) |
Oct 09, 2014 | 2.010 | 2.010 | 1.940 | 1.990 | 34,319 | -0.02(-1.00%) |
Oct 08, 2014 | 2.020 | 2.020 | 2.010 | 2.010 | 46,620 | -0.01(-0.64%) |
Oct 07, 2014 | 2.040 | 2.080 | 2.015 | 2.023 | 20,484 | -0.03(-1.32%) |
Oct 06, 2014 | 2.080 | 2.110 | 2.050 | 2.050 | 15,910 | -0.06(-2.84%) |
Oct 03, 2014 | 2.130 | 2.142 | 2.050 | 2.110 | 56,485 | +0.02(+0.96%) |
Oct 02, 2014 | 2.080 | 2.180 | 2.050 | 2.090 | 56,112 | +0.02(+0.97%) |
Oct 01, 2014 | 2.170 | 2.170 | 2.030 | 2.070 | 77,012 | -0.12(-5.48%) |
Sep 30, 2014 | 2.180 | 2.200 | 2.120 | 2.190 | 41,745 | -0.01(-0.45%) |
Sep 29, 2014 | 2.200 | 2.200 | 2.150 | 2.200 | 25,419 | +0.02(+0.92%) |
Sep 26, 2014 | 2.220 | 2.230 | 2.120 | 2.180 | 65,886 | -0.06(-2.67%) |
Sep 25, 2014 | 2.280 | 2.280 | 2.138 | 2.240 | 52,970 | -0.06(-2.62%) |
Sep 24, 2014 | 2.270 | 2.320 | 2.190 | 2.300 | 70,156 | +0.01(+0.44%) |
Sep 23, 2014 | 2.240 | 2.300 | 2.170 | 2.290 | 84,466 | +0.04(+1.78%) |
Sep 22, 2014 | 2.310 | 2.450 | 2.228 | 2.250 | 600,989 | -0.04(-1.75%) |
Sep 19, 2014 | 2.260 | 2.320 | 2.220 | 2.290 | 68,486 | +0.01(+0.44%) |
Sep 18, 2014 | 2.300 | 2.350 | 2.210 | 2.280 | 82,369 | +0.01(+0.44%) |
Sep 17, 2014 | 2.280 | 2.290 | 2.185 | 2.270 | 118,719 | +0.00(+0.00%) |
Sep 16, 2014 | 2.310 | 2.310 | 2.270 | 2.270 | 76,933 | -0.05(-2.16%) |
Sep 15, 2014 | 2.360 | 2.370 | 2.310 | 2.320 | 64,782 | -0.03(-1.28%) |
Sep 12, 2014 | 2.370 | 2.370 | 2.310 | 2.350 | 82,317 | +0.01(+0.43%) |
Sep 11, 2014 | 2.338 | 2.390 | 2.320 | 2.340 | 53,389 | +0.01(+0.43%) |
Sep 10, 2014 | 2.284 | 2.350 | 2.280 | 2.330 | 17,445 | +0.02(+0.87%) |
Sep 09, 2014 | 2.390 | 2.410 | 2.270 | 2.310 | 120,467 | -0.10(-4.15%) |
Sep 08, 2014 | 2.410 | 2.450 | 2.360 | 2.410 | 83,691 | +0.02(+0.83%) |
Sep 05, 2014 | 2.370 | 2.410 | 2.370 | 2.390 | 16,683 | +0.02(+0.84%) |
Sep 04, 2014 | 2.440 | 2.440 | 2.350 | 2.370 | 59,879 | -0.07(-2.86%) |
Sep 03, 2014 | 2.490 | 2.520 | 2.440 | 2.440 | 54,084 | -0.05(-2.01%) |
Sep 02, 2014 | 2.470 | 2.540 | 2.460 | 2.490 | 158,080 | +0.06(+2.47%) |
Aug 29, 2014 | 2.390 | 2.430 | 2.430 | 2.430 | 53,000 | +0.05(+2.10%) |
Aug 28, 2014 | 2.400 | 2.400 | 2.360 | 2.380 | 78,010 | +0.02(+0.85%) |
Aug 27, 2014 | 2.370 | 2.380 | 2.340 | 2.360 | 45,618 | +0.00(+0.00%) |
Aug 26, 2014 | 2.370 | 2.382 | 2.310 | 2.360 | 100,338 | +0.02(+0.85%) |
Aug 25, 2014 | 2.330 | 2.390 | 2.330 | 2.340 | 28,033 | +0.01(+0.30%) |
Aug 22, 2014 | 2.340 | 2.370 | 2.320 | 2.333 | 48,021 | -0.04(-1.56%) |
Aug 21, 2014 | 2.300 | 2.380 | 2.300 | 2.370 | 47,944 | +0.06(+2.60%) |
Aug 20, 2014 | 2.300 | 2.370 | 2.300 | 2.310 | 66,780 | -0.02(-0.86%) |
Aug 19, 2014 | 2.290 | 2.375 | 2.220 | 2.330 | 110,239 | -0.05(-2.10%) |
Aug 18, 2014 | 2.340 | 2.390 | 2.310 | 2.380 | 77,836 | +0.03(+1.28%) |
Aug 15, 2014 | 2.311 | 2.360 | 2.300 | 2.350 | 54,847 | +0.01(+0.43%) |
Aug 14, 2014 | 2.250 | 2.340 | 2.250 | 2.340 | 46,318 | +0.07(+3.08%) |
Aug 13, 2014 | 2.300 | 2.330 | 2.240 | 2.270 | 82,441 | -0.02(-0.87%) |
Aug 12, 2014 | 2.270 | 2.290 | 2.220 | 2.290 | 39,021 | -0.04(-1.72%) |
Aug 11, 2014 | 2.300 | 2.330 | 2.270 | 2.330 | 42,974 | +0.03(+1.30%) |
Aug 08, 2014 | 2.260 | 2.320 | 2.250 | 2.300 | 49,596 | +0.02(+0.88%) |
Aug 07, 2014 | 2.260 | 2.320 | 2.230 | 2.280 | 70,812 | +0.02(+0.88%) |
Aug 06, 2014 | 2.230 | 2.300 | 2.210 | 2.260 | 124,918 | -0.05(-2.16%) |
Aug 05, 2014 | 2.300 | 2.310 | 2.210 | 2.310 | 214,627 | +0.02(+0.87%) |
Aug 04, 2014 | 2.300 | 2.350 | 2.280 | 2.290 | 69,664 | -0.02(-0.87%) |
Aug 01, 2014 | 2.330 | 2.350 | 2.280 | 2.310 | 47,203 | -0.02(-0.86%) |
Jul 31, 2014 | 2.360 | 2.380 | 2.320 | 2.330 | 105,237 | -0.03(-1.27%) |
Jul 30, 2014 | 2.370 | 2.390 | 2.290 | 2.360 | 184,741 | +0.00(+0.00%) |
Jul 29, 2014 | 2.340 | 2.370 | 2.310 | 2.360 | 87,496 | +0.04(+1.72%) |
Jul 28, 2014 | 2.300 | 2.350 | 2.280 | 2.320 | 327,715 | +0.04(+1.75%) |
Jul 25, 2014 | 2.300 | 2.400 | 1.910 | 2.280 | 495,981 | -0.40(-14.93%) |
Jul 24, 2014 | 2.700 | 2.820 | 2.650 | 2.680 | 103,956 | -0.04(-1.47%) |
Jul 23, 2014 | 2.640 | 2.800 | 2.640 | 2.720 | 57,828 | +0.06(+2.18%) |
Jul 22, 2014 | 2.690 | 2.690 | 2.640 | 2.662 | 10,833 | +0.00(+0.08%) |
Jul 21, 2014 | 2.650 | 2.672 | 2.640 | 2.660 | 33,660 | -0.02(-0.75%) |
Jul 18, 2014 | 2.660 | 2.720 | 2.650 | 2.680 | 14,944 | +0.00(+0.00%) |
Jul 17, 2014 | 2.670 | 2.758 | 2.660 | 2.680 | 18,480 | +0.00(+0.00%) |
Jul 16, 2014 | 2.770 | 2.780 | 2.660 | 2.680 | 63,560 | +0.02(+0.75%) |
Jul 15, 2014 | 2.810 | 2.850 | 2.650 | 2.660 | 27,016 | -0.06(-2.21%) |
Jul 14, 2014 | 2.770 | 2.810 | 2.710 | 2.720 | 15,522 | +0.01(+0.37%) |
Jul 11, 2014 | 2.720 | 2.759 | 2.690 | 2.710 | 26,604 | -0.01(-0.37%) |
Jul 10, 2014 | 2.761 | 2.820 | 2.670 | 2.720 | 60,428 | -0.14(-4.90%) |
Jul 09, 2014 | 2.850 | 2.900 | 2.770 | 2.860 | 38,020 | -0.01(-0.35%) |
Jul 08, 2014 | 2.950 | 2.950 | 2.800 | 2.870 | 61,561 | -0.11(-3.69%) |
Jul 07, 2014 | 2.960 | 3.020 | 2.900 | 2.980 | 75,615 | +0.04(+1.36%) |
Jul 03, 2014 | 2.990 | 2.940 | 2.940 | 2.940 | 44,900 | -0.01(-0.34%) |
Jul 02, 2014 | 2.910 | 3.030 | 2.910 | 2.950 | 21,859 | +0.04(+1.37%) |
Jul 01, 2014 | 2.900 | 2.980 | 2.880 | 2.910 | 17,300 | +0.03(+1.04%) |
Jun 30, 2014 | 2.930 | 2.930 | 2.850 | 2.880 | 85,145 | -0.12(-4.00%) |
Jun 27, 2014 | 2.850 | 3.000 | 2.850 | 3.000 | 54,134 | +0.07(+2.39%) |
Jun 26, 2014 | 2.910 | 2.945 | 2.880 | 2.930 | 8,075 | +0.02(+0.69%) |
Jun 25, 2014 | 2.940 | 2.970 | 2.890 | 2.910 | 48,763 | -0.01(-0.34%) |
Jun 24, 2014 | 3.060 | 3.070 | 2.900 | 2.920 | 106,481 | -0.11(-3.63%) |
Jun 23, 2014 | 3.170 | 3.170 | 2.980 | 3.030 | 73,673 | -0.16(-5.02%) |
Jun 20, 2014 | 3.180 | 3.300 | 3.180 | 3.190 | 21,897 | +0.01(+0.31%) |
Jun 19, 2014 | 3.260 | 3.270 | 3.180 | 3.180 | 11,188 | -0.06(-1.85%) |
Jun 18, 2014 | 3.190 | 3.250 | 3.160 | 3.240 | 22,693 | -0.01(-0.31%) |
Jun 17, 2014 | 3.110 | 3.300 | 3.110 | 3.250 | 59,733 | +0.11(+3.50%) |
Jun 16, 2014 | 3.130 | 3.150 | 3.090 | 3.140 | 10,656 | +0.01(+0.32%) |
Jun 13, 2014 | 3.100 | 3.170 | 3.062 | 3.130 | 14,192 | +0.02(+0.64%) |
Jun 12, 2014 | 3.080 | 3.200 | 3.053 | 3.110 | 43,032 | +0.03(+0.97%) |
Jun 11, 2014 | 3.090 | 3.160 | 3.070 | 3.080 | 26,577 | -0.06(-1.91%) |
Jun 10, 2014 | 3.100 | 3.180 | 3.050 | 3.140 | 58,507 | +0.09(+2.95%) |
Jun 06, 2014 | 3.030 | 3.074 | 3.010 | 3.050 | 34,868 | +0.02(+0.66%) |
Jun 05, 2014 | 2.990 | 3.030 | 2.980 | 3.030 | 70,250 | +0.06(+2.02%) |
Jun 04, 2014 | 2.980 | 2.980 | 2.940 | 2.970 | 5,211 | +0.03(+1.02%) |
Jun 03, 2014 | 2.999 | 3.000 | 2.910 | 2.940 | 51,540 | +0.04(+1.38%) |