Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.749 | 1.807 | 1.749 | 1.807 | 8,639 | +0.02(+1.17%) |
Apr 29, 2015 | 1.753 | 1.786 | 1.749 | 1.786 | 6,540 | +0.02(+0.94%) |
Apr 28, 2015 | 1.799 | 1.828 | 1.762 | 1.769 | 5,529 | -0.05(-2.97%) |
Apr 27, 2015 | 1.823 | 1.823 | 1.823 | 1.823 | 1,325 | -0.01(-0.46%) |
Apr 24, 2015 | 1.832 | 1.832 | 1.832 | 1.832 | 2,560 | +0.00(+0.23%) |
Apr 23, 2015 | 1.769 | 1.865 | 1.769 | 1.828 | 2,464 | +0.08(+4.52%) |
Apr 22, 2015 | 1.749 | 1.749 | 1.749 | 1.749 | 2,401 | +0.00(+0.00%) |
Apr 20, 2015 | 1.832 | 1.749 | 1.749 | 1.749 | 79 | -0.00(-0.24%) |
Apr 17, 2015 | 1.882 | 1.882 | 1.751 | 1.753 | 5,164 | +0.00(+0.00%) |
Apr 15, 2015 | 1.749 | 1.753 | 1.753 | 1.753 | 9 | +0.02(+1.20%) |
Apr 14, 2015 | 1.778 | 1.778 | 1.728 | 1.732 | 14,515 | -0.06(-3.47%) |
Apr 13, 2015 | 1.811 | 1.839 | 1.790 | 1.794 | 6,146 | -0.03(-1.83%) |
Apr 10, 2015 | 1.828 | 1.828 | 1.828 | 1.828 | 867 | -0.05(-2.88%) |
Apr 09, 2015 | 1.769 | 1.882 | 1.753 | 1.882 | 44,133 | +0.14(+7.88%) |
Apr 08, 2015 | 1.744 | 1.744 | 1.744 | 1.744 | 6,485 | +0.01(+0.72%) |
Apr 07, 2015 | 1.711 | 1.736 | 1.711 | 1.732 | 1,474 | -0.00(-0.24%) |
Apr 06, 2015 | 1.653 | 1.736 | 1.653 | 1.736 | 16,085 | +0.07(+4.25%) |
Apr 02, 2015 | 1.711 | 1.665 | 1.665 | 1.665 | 16,333 | -0.00(-0.25%) |
Apr 01, 2015 | 1.707 | 1.749 | 1.669 | 1.669 | 11,342 | -0.05(-2.86%) |
Mar 31, 2015 | 1.762 | 1.762 | 1.707 | 1.719 | 20,022 | +0.01(+0.68%) |
Mar 30, 2015 | 1.728 | 1.744 | 1.665 | 1.707 | 8,414 | -0.04(-2.38%) |
Mar 27, 2015 | 1.740 | 1.749 | 1.740 | 1.749 | 4,578 | -0.02(-1.07%) |
Mar 26, 2015 | 1.778 | 1.778 | 1.744 | 1.768 | 2,526 | -0.01(-0.57%) |
Mar 25, 2015 | 1.719 | 1.778 | 1.684 | 1.778 | 6,271 | +0.04(+2.15%) |
Mar 24, 2015 | 1.703 | 1.761 | 1.703 | 1.740 | 4,554 | +0.04(+2.65%) |
Mar 23, 2015 | 1.669 | 1.695 | 1.669 | 1.695 | 2,798 | +0.02(+1.04%) |
Mar 20, 2015 | 1.703 | 1.728 | 1.678 | 1.678 | 4,943 | +0.02(+1.51%) |
Mar 19, 2015 | 1.678 | 1.728 | 1.653 | 1.653 | 14,868 | -0.02(-0.99%) |
Mar 18, 2015 | 1.669 | 1.669 | 1.661 | 1.669 | 5,565 | -0.00(-0.25%) |
Mar 17, 2015 | 1.667 | 1.703 | 1.658 | 1.674 | 36,891 | -0.02(-0.99%) |
Mar 16, 2015 | 1.711 | 1.728 | 1.678 | 1.690 | 37,557 | -0.08(-4.70%) |
Mar 13, 2015 | 1.765 | 1.774 | 1.694 | 1.774 | 29,464 | +0.01(+0.47%) |
Mar 12, 2015 | 1.744 | 1.765 | 1.728 | 1.765 | 5,255 | +0.02(+1.19%) |
Mar 11, 2015 | 1.744 | 1.753 | 1.694 | 1.744 | 6,144 | +0.03(+1.95%) |
Mar 10, 2015 | 1.715 | 1.715 | 1.694 | 1.711 | 10,438 | +0.01(+0.72%) |
Mar 09, 2015 | 1.715 | 1.736 | 1.654 | 1.699 | 16,834 | -0.04(-2.12%) |
Mar 06, 2015 | 1.774 | 1.774 | 1.725 | 1.736 | 14,253 | -0.03(-1.46%) |
Mar 05, 2015 | 1.752 | 1.784 | 1.736 | 1.761 | 8,315 | -0.01(-0.32%) |
Mar 04, 2015 | 1.760 | 1.767 | 1.760 | 1.767 | 1,594 | -0.01(-0.76%) |
Mar 03, 2015 | 1.736 | 1.781 | 1.736 | 1.781 | 1,285 | +0.02(+1.16%) |
Feb 27, 2015 | 1.801 | 1.760 | 1.760 | 1.760 | 137 | +0.02(+1.17%) |
Feb 26, 2015 | 1.736 | 1.756 | 1.736 | 1.740 | 12,755 | -0.02(-1.39%) |
Feb 25, 2015 | 1.793 | 1.793 | 1.764 | 1.764 | 2,634 | -0.05(-2.92%) |
Feb 24, 2015 | 1.813 | 1.817 | 1.776 | 1.817 | 4,446 | +0.05(+2.77%) |
Feb 23, 2015 | 1.723 | 1.768 | 1.723 | 1.768 | 7,341 | +0.04(+2.61%) |
Feb 20, 2015 | 1.736 | 1.772 | 1.723 | 1.723 | 13,507 | -0.02(-0.94%) |
Feb 19, 2015 | 1.760 | 1.760 | 1.740 | 1.740 | 1,777 | -0.03(-1.61%) |
Feb 18, 2015 | 1.796 | 1.796 | 1.768 | 1.768 | 2,233 | +0.04(+2.34%) |
Feb 17, 2015 | 1.750 | 1.754 | 1.728 | 1.728 | 11,107 | +0.02(+1.22%) |
Feb 13, 2015 | 1.744 | 1.707 | 1.707 | 1.707 | 14,937 | -0.05(-3.04%) |
Feb 12, 2015 | 1.734 | 1.764 | 1.734 | 1.761 | 4,696 | -0.02(-0.89%) |
Feb 11, 2015 | 1.715 | 1.776 | 1.715 | 1.776 | 1,408 | +0.06(+3.57%) |
Feb 10, 2015 | 1.748 | 1.748 | 1.711 | 1.715 | 18,181 | -0.04(-2.33%) |
Feb 09, 2015 | 1.707 | 1.785 | 1.699 | 1.756 | 16,825 | +0.07(+4.37%) |
Feb 06, 2015 | 1.707 | 1.707 | 1.646 | 1.683 | 8,979 | -0.04(-2.14%) |
Feb 05, 2015 | 1.719 | 1.745 | 1.572 | 1.719 | 105,671 | -0.01(-0.77%) |
Feb 04, 2015 | 1.719 | 1.733 | 1.719 | 1.733 | 2,208 | +0.00(+0.11%) |
Feb 03, 2015 | 1.748 | 1.748 | 1.723 | 1.731 | 4,099 | -0.02(-0.98%) |
Feb 02, 2015 | 1.744 | 1.748 | 1.715 | 1.748 | 2,916 | +0.00(+0.02%) |
Jan 30, 2015 | 1.695 | 1.747 | 1.687 | 1.747 | 9,856 | +0.04(+2.61%) |
Jan 29, 2015 | 1.772 | 1.772 | 1.703 | 1.703 | 9,868 | -0.04(-2.11%) |
Jan 28, 2015 | 1.805 | 1.805 | 1.740 | 1.740 | 6,325 | -0.06(-3.20%) |
Jan 27, 2015 | 1.711 | 1.805 | 1.711 | 1.797 | 36,145 | +0.02(+1.41%) |
Jan 26, 2015 | 1.683 | 1.789 | 1.674 | 1.772 | 8,903 | +0.05(+2.84%) |
Jan 23, 2015 | 1.789 | 1.827 | 1.703 | 1.723 | 46,858 | -0.02(-1.17%) |
Jan 22, 2015 | 1.809 | 1.809 | 1.715 | 1.744 | 12,691 | -0.01(-0.70%) |
Jan 21, 2015 | 1.793 | 1.803 | 1.703 | 1.756 | 41,645 | -0.04(-2.49%) |
Jan 20, 2015 | 1.834 | 1.834 | 1.768 | 1.801 | 7,052 | +0.00(+0.23%) |
Jan 16, 2015 | 1.919 | 1.928 | 1.772 | 1.797 | 67,523 | -0.17(-8.81%) |
Jan 15, 2015 | 2.046 | 2.132 | 1.752 | 1.970 | 119,798 | -0.33(-14.45%) |
Jan 14, 2015 | 2.328 | 2.328 | 2.299 | 2.303 | 24,433 | -0.07(-2.76%) |
Jan 13, 2015 | 2.271 | 2.369 | 2.271 | 2.369 | 9,692 | +0.04(+1.82%) |
Jan 12, 2015 | 2.401 | 2.450 | 2.401 | 2.326 | 27,829 | +0.08(+3.57%) |
Jan 09, 2015 | 2.246 | 2.254 | 2.164 | 2.246 | 40,996 | +0.01(+0.33%) |
Jan 08, 2015 | 2.226 | 2.250 | 2.226 | 2.239 | 23,047 | +0.00(+0.04%) |
Jan 07, 2015 | 2.144 | 2.238 | 2.132 | 2.238 | 65,162 | +0.11(+5.38%) |
Jan 06, 2015 | 1.990 | 2.124 | 1.990 | 2.124 | 78,836 | +0.13(+6.34%) |
Jan 05, 2015 | 1.981 | 2.001 | 1.960 | 1.997 | 28,706 | +0.02(+0.78%) |
Jan 02, 2015 | 1.989 | 1.993 | 1.981 | 1.981 | 6,572 | +0.00(+0.13%) |
Dec 31, 2014 | 1.960 | 1.979 | 1.979 | 1.979 | 4,162 | +0.01(+0.74%) |
Dec 30, 2014 | 1.993 | 1.993 | 1.964 | 1.964 | 1,628 | -0.00(-0.21%) |
Dec 29, 2014 | 1.915 | 1.981 | 1.915 | 1.968 | 27,205 | +0.07(+3.88%) |
Dec 26, 2014 | 1.944 | 1.952 | 1.879 | 1.895 | 24,727 | -0.02(-1.07%) |
Dec 24, 2014 | 1.944 | 1.915 | 1.915 | 1.915 | 29,874 | +0.01(+0.64%) |
Dec 23, 2014 | 1.907 | 1.937 | 1.903 | 1.903 | 9,021 | +0.00(+0.00%) |
Dec 22, 2014 | 1.866 | 1.952 | 1.830 | 1.903 | 25,794 | +0.03(+1.75%) |
Dec 19, 2014 | 1.960 | 1.960 | 1.866 | 1.870 | 7,725 | -0.08(-3.98%) |
Dec 18, 2014 | 1.981 | 1.981 | 1.821 | 1.948 | 34,061 | +0.01(+0.42%) |
Dec 17, 2014 | 1.928 | 1.940 | 1.928 | 1.940 | 739 | +0.07(+3.49%) |
Dec 16, 2014 | 1.858 | 1.940 | 1.801 | 1.874 | 21,908 | -0.00(-0.22%) |
Dec 15, 2014 | 1.911 | 1.911 | 1.874 | 1.879 | 9,941 | -0.06(-3.13%) |
Dec 12, 2014 | 1.891 | 1.940 | 1.891 | 1.939 | 8,905 | +0.01(+0.71%) |
Dec 11, 2014 | 1.977 | 1.977 | 1.888 | 1.925 | 11,266 | -0.05(-2.58%) |
Dec 10, 2014 | 1.923 | 1.977 | 1.923 | 1.977 | 675 | +0.03(+1.47%) |
Dec 09, 2014 | 1.912 | 1.960 | 1.860 | 1.948 | 48,994 | -0.01(-0.41%) |
Dec 08, 2014 | 1.956 | 1.960 | 1.936 | 1.956 | 30,074 | +0.04(+2.21%) |
Dec 05, 2014 | 1.948 | 1.952 | 1.848 | 1.914 | 16,935 | -0.03(-1.54%) |
Dec 04, 2014 | 1.856 | 1.944 | 1.856 | 1.944 | 28,704 | +0.06(+3.18%) |
Dec 03, 2014 | 1.711 | 1.888 | 1.711 | 1.884 | 122,552 | +0.17(+10.20%) |
Dec 02, 2014 | 1.719 | 1.719 | 1.701 | 1.709 | 19,228 | -0.01(-0.56%) |
Dec 01, 2014 | 1.715 | 1.727 | 1.695 | 1.719 | 13,708 | +0.02(+1.42%) |
Nov 28, 2014 | 1.711 | 1.735 | 1.695 | 1.695 | 9,498 | -0.01(-0.47%) |
Nov 26, 2014 | 1.711 | 1.703 | 1.703 | 1.703 | 13,195 | +0.01(+0.47%) |
Nov 25, 2014 | 1.707 | 1.759 | 1.695 | 1.695 | 70,406 | -0.02(-0.94%) |
Nov 24, 2014 | 1.711 | 1.751 | 1.699 | 1.711 | 38,521 | -0.00(-0.23%) |
Nov 21, 2014 | 1.711 | 1.743 | 1.703 | 1.715 | 10,295 | +0.04(+2.15%) |
Nov 20, 2014 | 1.691 | 1.763 | 1.647 | 1.679 | 170,704 | -0.02(-1.38%) |
Nov 19, 2014 | 1.702 | 1.702 | 1.702 | 1.702 | 497 | +0.02(+0.92%) |
Nov 18, 2014 | 1.707 | 1.719 | 1.687 | 1.687 | 6,351 | -0.01(-0.47%) |
Nov 17, 2014 | 1.755 | 1.755 | 1.671 | 1.695 | 29,429 | -0.03(-1.63%) |
Nov 14, 2014 | 1.695 | 1.751 | 1.667 | 1.723 | 25,717 | +0.03(+1.66%) |
Nov 13, 2014 | 1.723 | 1.807 | 1.683 | 1.695 | 128,430 | +0.00(+0.19%) |
Nov 12, 2014 | 1.687 | 1.692 | 1.687 | 1.692 | 3,488 | +0.02(+1.49%) |
Nov 11, 2014 | 1.707 | 1.751 | 1.659 | 1.667 | 6,032 | -0.03(-1.66%) |
Nov 10, 2014 | 1.691 | 1.779 | 1.651 | 1.695 | 154,827 | +0.04(+2.43%) |
Nov 07, 2014 | 1.775 | 1.795 | 1.655 | 1.655 | 90,872 | -0.08(-4.63%) |
Nov 06, 2014 | 1.723 | 1.779 | 1.711 | 1.735 | 83,664 | +0.03(+1.65%) |
Nov 05, 2014 | 1.735 | 1.747 | 1.687 | 1.707 | 16,758 | -0.03(-1.85%) |
Nov 04, 2014 | 1.767 | 1.771 | 1.739 | 1.739 | 16,430 | -0.03(-1.59%) |
Nov 03, 2014 | 1.707 | 1.771 | 1.707 | 1.767 | 4,538 | +0.01(+0.68%) |
Oct 31, 2014 | 1.755 | 1.755 | 1.727 | 1.755 | 1,573 | +0.03(+1.63%) |
Oct 30, 2014 | 1.771 | 1.775 | 1.703 | 1.727 | 2,076 | -0.03(-1.89%) |
Oct 29, 2014 | 1.703 | 1.775 | 1.695 | 1.760 | 6,993 | +0.07(+3.86%) |
Oct 28, 2014 | 1.739 | 1.856 | 1.695 | 1.695 | 22,353 | -0.03(-1.60%) |
Oct 27, 2014 | 1.695 | 1.722 | 1.695 | 1.722 | 4,367 | +0.03(+1.62%) |
Oct 24, 2014 | 1.695 | 1.799 | 1.695 | 1.695 | 8,029 | -0.02(-1.12%) |
Oct 23, 2014 | 1.691 | 1.714 | 1.691 | 1.714 | 2,432 | +0.04(+2.35%) |
Oct 22, 2014 | 1.751 | 1.792 | 1.675 | 1.675 | 25,913 | -0.09(-5.37%) |
Oct 21, 2014 | 1.739 | 1.807 | 1.739 | 1.770 | 2,751 | +0.02(+1.30%) |
Oct 20, 2014 | 1.671 | 1.747 | 1.671 | 1.747 | 8,751 | +0.08(+4.57%) |
Oct 17, 2014 | 1.635 | 1.695 | 1.635 | 1.671 | 14,659 | +0.05(+2.97%) |
Oct 16, 2014 | 1.807 | 1.823 | 1.577 | 1.623 | 87,857 | -0.25(-13.30%) |
Oct 15, 2014 | 1.848 | 1.799 | 1.799 | 1.872 | 62,944 | +0.07(+4.02%) |
Oct 14, 2014 | 1.787 | 1.799 | 1.787 | 1.799 | 12,580 | +0.02(+1.13%) |
Oct 13, 2014 | 1.755 | 1.779 | 1.755 | 1.779 | 9,453 | +0.02(+1.37%) |
Oct 10, 2014 | 1.763 | 1.783 | 1.755 | 1.755 | 3,831 | -0.02(-0.91%) |
Oct 09, 2014 | 1.775 | 1.780 | 1.767 | 1.771 | 8,338 | -0.00(-0.23%) |
Oct 08, 2014 | 1.775 | 1.775 | 1.775 | 1.775 | 515 | +0.01(+0.69%) |
Oct 06, 2014 | 1.759 | 1.763 | 1.763 | 1.763 | 343 | -0.01(-0.45%) |
Oct 03, 2014 | 1.767 | 1.838 | 1.747 | 1.771 | 10,636 | +0.03(+1.92%) |
Oct 02, 2014 | 1.735 | 1.738 | 1.731 | 1.738 | 1,742 | +0.01(+0.39%) |
Oct 01, 2014 | 1.848 | 1.848 | 1.731 | 1.731 | 21,596 | -0.14(-7.35%) |
Sep 30, 2014 | 1.868 | 1.868 | 1.868 | 1.868 | 1,922 | +0.01(+0.69%) |
Sep 29, 2014 | 1.888 | 1.888 | 1.827 | 1.856 | 12,533 | -0.04(-2.12%) |
Sep 26, 2014 | 1.908 | 1.968 | 1.896 | 1.896 | 12,767 | -0.04(-2.28%) |
Sep 24, 2014 | 1.940 | 1.940 | 1.940 | 1.940 | 67 | +0.03(+1.37%) |
Sep 23, 2014 | 1.914 | 1.914 | 1.914 | 1.914 | 405 | +0.01(+0.31%) |
Sep 22, 2014 | 1.950 | 1.952 | 1.908 | 1.908 | 13,880 | -0.03(-1.66%) |
Sep 19, 2014 | 1.968 | 1.980 | 1.960 | 1.940 | 22,266 | +0.02(+1.05%) |
Sep 17, 2014 | 1.900 | 1.920 | 1.920 | 1.920 | 109 | -0.03(-1.65%) |
Sep 16, 2014 | 1.900 | 1.968 | 1.900 | 1.952 | 3,836 | +0.05(+2.38%) |
Sep 15, 2014 | 1.916 | 1.968 | 1.900 | 1.907 | 12,217 | -0.05(-2.73%) |
Sep 11, 2014 | 1.936 | 1.960 | 1.960 | 1.960 | 164 | +0.06(+3.39%) |
Sep 10, 2014 | 1.940 | 1.944 | 1.896 | 1.896 | 2,534 | -0.02(-1.05%) |
Sep 09, 2014 | 1.896 | 1.916 | 1.896 | 1.916 | 4,989 | +0.00(+0.00%) |
Sep 08, 2014 | 1.916 | 1.916 | 1.900 | 1.916 | 3,658 | +0.00(+0.00%) |
Sep 05, 2014 | 1.912 | 1.916 | 1.888 | 1.916 | 14,293 | +0.00(+0.00%) |
Sep 04, 2014 | 1.916 | 1.916 | 1.916 | 1.916 | 860 | +0.00(+0.00%) |
Sep 03, 2014 | 1.892 | 1.892 | 1.884 | 1.916 | 8,303 | +0.03(+1.74%) |
Sep 02, 2014 | 1.936 | 1.936 | 1.880 | 1.883 | 2,280 | -0.05(-2.71%) |
Aug 29, 2014 | 1.932 | 1.936 | 1.936 | 1.936 | 13,164 | +0.02(+1.03%) |
Aug 28, 2014 | 1.936 | 1.893 | 1.936 | 1.916 | 5,733 | +0.02(+1.21%) |
Aug 27, 2014 | 1.936 | 1.936 | 1.893 | 1.893 | 3,979 | -0.04(-2.00%) |
Aug 26, 2014 | 1.896 | 1.936 | 1.896 | 1.932 | 21,019 | +0.00(+0.00%) |
Aug 25, 2014 | 1.896 | 1.896 | 1.876 | 1.932 | 18,368 | +0.06(+3.38%) |
Aug 22, 2014 | 1.932 | 1.932 | 1.864 | 1.868 | 1,189 | -0.06(-3.27%) |
Aug 21, 2014 | 1.928 | 1.932 | 1.904 | 1.932 | 1,582 | -0.00(-0.02%) |
Aug 20, 2014 | 1.892 | 1.936 | 1.857 | 1.932 | 19,999 | +0.07(+3.84%) |
Aug 19, 2014 | 1.872 | 1.896 | 1.861 | 1.861 | 31,859 | -0.04(-2.32%) |
Aug 18, 2014 | 1.936 | 1.936 | 1.876 | 1.905 | 8,283 | -0.01(-0.58%) |
Aug 15, 2014 | 1.908 | 1.908 | 1.908 | 1.916 | 906 | +0.03(+1.78%) |
Aug 14, 2014 | 1.864 | 1.951 | 1.864 | 1.882 | 6,549 | +0.03(+1.38%) |
Aug 13, 2014 | 1.951 | 1.951 | 1.857 | 1.857 | 4,959 | -0.08(-4.08%) |
Aug 12, 2014 | 1.951 | 1.955 | 1.849 | 1.936 | 4,458 | -0.01(-0.41%) |
Aug 11, 2014 | 1.920 | 1.943 | 1.920 | 1.943 | 17,660 | +0.04(+2.29%) |
Aug 08, 2014 | 1.936 | 1.936 | 1.896 | 1.900 | 9,045 | -0.05(-2.44%) |
Aug 07, 2014 | 1.955 | 1.955 | 1.943 | 1.947 | 11,004 | -0.01(-0.40%) |
Aug 06, 2014 | 1.920 | 1.955 | 1.876 | 1.955 | 23,231 | +0.02(+1.02%) |
Aug 05, 2014 | 1.916 | 1.951 | 1.916 | 1.936 | 31,573 | +0.00(+0.00%) |
Aug 04, 2014 | 1.876 | 1.936 | 1.876 | 1.936 | 61,187 | +0.06(+3.16%) |
Aug 01, 2014 | 1.857 | 1.892 | 1.857 | 1.876 | 19,067 | -0.01(-0.42%) |
Jul 31, 2014 | 1.936 | 1.936 | 1.868 | 1.884 | 11,521 | -0.05(-2.65%) |
Jul 30, 2014 | 1.900 | 1.936 | 1.900 | 1.936 | 26,877 | +0.01(+0.41%) |
Jul 29, 2014 | 1.908 | 1.975 | 1.888 | 1.928 | 17,698 | +0.05(+2.52%) |
Jul 28, 2014 | 1.864 | 1.928 | 1.857 | 1.880 | 50,582 | -0.04(-1.86%) |
Jul 25, 2014 | 1.908 | 1.916 | 1.876 | 1.916 | 13,042 | +0.03(+1.46%) |
Jul 24, 2014 | 1.967 | 1.971 | 1.888 | 1.888 | 41,299 | -0.05(-2.45%) |
Jul 23, 2014 | 1.940 | 1.940 | 1.868 | 1.936 | 47,433 | +0.06(+3.16%) |
Jul 22, 2014 | 1.884 | 1.955 | 1.837 | 1.876 | 57,643 | +0.00(+0.13%) |
Jul 21, 2014 | 1.813 | 1.892 | 1.813 | 1.874 | 104,130 | +0.06(+3.36%) |
Jul 18, 2014 | 1.774 | 1.817 | 1.762 | 1.813 | 45,750 | +0.05(+2.68%) |
Jul 17, 2014 | 1.710 | 1.872 | 1.707 | 1.766 | 56,488 | +0.09(+5.32%) |
Jul 16, 2014 | 1.560 | 1.793 | 1.556 | 1.676 | 144,637 | +0.14(+8.82%) |
Jul 15, 2014 | 1.560 | 1.560 | 1.537 | 1.541 | 10,356 | +0.00(+0.03%) |
Jul 14, 2014 | 1.560 | 1.560 | 1.514 | 1.540 | 11,359 | -0.00(-0.03%) |
Jul 11, 2014 | 1.560 | 1.560 | 1.537 | 1.541 | 9,356 | -0.02(-1.27%) |
Jul 10, 2014 | 1.552 | 1.560 | 1.545 | 1.560 | 3,301 | +0.00(+0.00%) |
Jul 09, 2014 | 1.560 | 1.560 | 1.552 | 1.560 | 13,586 | +0.00(+0.25%) |
Jul 08, 2014 | 1.553 | 1.560 | 1.548 | 1.556 | 7,179 | +0.00(+0.25%) |
Jul 07, 2014 | 1.560 | 1.560 | 1.511 | 1.552 | 47,651 | +0.01(+0.51%) |
Jul 03, 2014 | 1.545 | 1.545 | 1.545 | 1.545 | 253 | -0.01(-0.51%) |
Jul 02, 2014 | 1.485 | 1.552 | 1.485 | 1.552 | 8,875 | +0.09(+5.93%) |
Jul 01, 2014 | 1.556 | 1.560 | 1.418 | 1.466 | 52,992 | -0.09(-6.07%) |
Jun 30, 2014 | 1.473 | 1.560 | 1.473 | 1.560 | 6,050 | +0.09(+6.12%) |
Jun 27, 2014 | 1.560 | 1.560 | 1.446 | 1.470 | 46,729 | -0.07(-4.51%) |
Jun 26, 2014 | 1.560 | 1.560 | 1.540 | 1.540 | 4,784 | -0.02(-1.32%) |
Jun 25, 2014 | 1.552 | 1.560 | 1.545 | 1.560 | 6,906 | +0.02(+1.31%) |
Jun 24, 2014 | 1.560 | 1.560 | 1.533 | 1.540 | 6,506 | +0.01(+0.53%) |
Jun 23, 2014 | 1.521 | 1.532 | 1.511 | 1.532 | 19,399 | +0.01(+0.74%) |
Jun 20, 2014 | 1.521 | 1.521 | 1.516 | 1.521 | 4,685 | +0.00(+0.00%) |
Jun 19, 2014 | 1.521 | 1.521 | 1.521 | 1.521 | 3,982 | -0.00(-0.00%) |
Jun 18, 2014 | 1.493 | 1.521 | 1.493 | 1.521 | 1,845 | +0.00(+0.30%) |
Jun 17, 2014 | 1.525 | 1.525 | 1.485 | 1.516 | 7,599 | -0.00(-0.10%) |
Jun 16, 2014 | 1.517 | 1.529 | 1.485 | 1.518 | 31,892 | +0.00(+0.12%) |
Jun 13, 2014 | 1.521 | 1.537 | 1.514 | 1.516 | 11,936 | -0.02(-1.10%) |
Jun 12, 2014 | 1.509 | 1.533 | 1.481 | 1.533 | 2,954 | +0.05(+3.47%) |
Jun 11, 2014 | 1.497 | 1.541 | 1.481 | 1.481 | 14,528 | -0.03(-1.83%) |
Jun 10, 2014 | 1.509 | 1.509 | 1.509 | 1.509 | 684 | +0.02(+1.30%) |
Jun 06, 2014 | 1.490 | 1.490 | 1.482 | 1.490 | 4,535 | +0.00(+0.00%) |
Jun 05, 2014 | 1.490 | 1.490 | 1.489 | 1.490 | 6,202 | +0.01(+0.78%) |
Jun 04, 2014 | 1.486 | 1.509 | 1.468 | 1.478 | 10,795 | -0.03(-2.05%) |
Jun 03, 2014 | 1.474 | 1.509 | 1.459 | 1.509 | 17,370 | +0.00(+0.00%) |
Jun 02, 2014 | 1.464 | 1.509 | 1.464 | 1.509 | 21,232 | +0.02(+1.32%) |
May 30, 2014 | 1.470 | 1.490 | 1.470 | 1.489 | 8,764 | +0.02(+1.30%) |
May 29, 2014 | 1.408 | 1.501 | 1.408 | 1.470 | 31,262 | +0.02(+1.59%) |
May 28, 2014 | 1.451 | 1.451 | 1.447 | 1.447 | 9,632 | -0.01(-0.80%) |
May 27, 2014 | 1.432 | 1.459 | 1.412 | 1.459 | 10,134 | +0.04(+2.92%) |
May 23, 2014 | 1.451 | 1.417 | 1.417 | 1.417 | 17,058 | -0.03(-2.06%) |
May 22, 2014 | 1.455 | 1.463 | 1.432 | 1.447 | 6,277 | -0.02(-1.06%) |
May 21, 2014 | 1.478 | 1.490 | 1.463 | 1.463 | 29,352 | +0.01(+0.80%) |
May 20, 2014 | 1.451 | 1.451 | 1.451 | 1.451 | 2,083 | -0.05(-3.08%) |
May 19, 2014 | 1.497 | 1.501 | 1.463 | 1.497 | 23,312 | +0.04(+2.82%) |
May 16, 2014 | 1.451 | 1.456 | 1.451 | 1.456 | 4,086 | -0.03(-2.26%) |
May 14, 2014 | 1.490 | 1.490 | 1.490 | 1.490 | 105 | +0.00(+0.00%) |
May 13, 2014 | 1.455 | 1.491 | 1.455 | 1.490 | 5,952 | +0.00(+0.29%) |
May 12, 2014 | 1.478 | 1.485 | 1.478 | 1.485 | 1,395 | -0.00(-0.29%) |
May 09, 2014 | 1.490 | 1.490 | 1.490 | 1.490 | 1,013 | +0.00(+0.26%) |
May 08, 2014 | 1.486 | 1.486 | 1.455 | 1.486 | 15,938 | +0.02(+1.05%) |
May 06, 2014 | 1.501 | 1.470 | 1.470 | 1.470 | 2,584 | -0.02(-1.55%) |
May 05, 2014 | 1.501 | 1.501 | 1.474 | 1.493 | 2,199 | -0.01(-0.52%) |
May 02, 2014 | 1.455 | 1.501 | 1.455 | 1.501 | 3,799 | +0.03(+2.11%) |