Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.952 | 2.956 | 2.933 | 2.933 | 295,804 | -0.02(-0.79%) |
Apr 29, 2015 | 2.948 | 2.964 | 2.940 | 2.956 | 279,741 | +0.00(+0.13%) |
Apr 28, 2015 | 2.952 | 2.960 | 2.944 | 2.952 | 328,001 | -0.00(-0.13%) |
Apr 27, 2015 | 2.960 | 2.971 | 2.952 | 2.956 | 271,799 | +0.00(+0.00%) |
Apr 24, 2015 | 2.940 | 2.960 | 2.940 | 2.956 | 253,031 | +0.02(+0.53%) |
Apr 23, 2015 | 2.925 | 2.952 | 2.925 | 2.940 | 225,077 | +0.02(+0.53%) |
Apr 22, 2015 | 2.936 | 2.936 | 2.925 | 2.925 | 279,147 | -0.02(-0.53%) |
Apr 21, 2015 | 2.944 | 2.944 | 2.925 | 2.940 | 301,169 | +0.01(+0.26%) |
Apr 20, 2015 | 2.917 | 2.940 | 2.917 | 2.933 | 485,118 | +0.02(+0.53%) |
Apr 17, 2015 | 2.913 | 2.917 | 2.894 | 2.917 | 327,226 | -0.00(-0.13%) |
Apr 16, 2015 | 2.909 | 2.925 | 2.902 | 2.921 | 297,449 | +0.00(+0.13%) |
Apr 15, 2015 | 2.902 | 2.921 | 2.898 | 2.917 | 501,755 | +0.02(+0.54%) |
Apr 14, 2015 | 2.886 | 2.902 | 2.878 | 2.902 | 425,531 | +0.02(+0.67%) |
Apr 13, 2015 | 2.878 | 2.898 | 2.874 | 2.882 | 343,734 | +0.00(+0.13%) |
Apr 10, 2015 | 2.894 | 2.898 | 2.872 | 2.878 | 495,555 | -0.02(-0.67%) |
Apr 09, 2015 | 2.905 | 2.913 | 2.890 | 2.898 | 330,591 | -0.02(-0.53%) |
Apr 08, 2015 | 2.913 | 2.933 | 2.904 | 2.913 | 244,607 | +0.01(+0.27%) |
Apr 07, 2015 | 2.917 | 2.925 | 2.902 | 2.905 | 296,074 | -0.02(-0.53%) |
Apr 06, 2015 | 2.909 | 2.940 | 2.905 | 2.921 | 355,576 | +0.00(+0.00%) |
Apr 02, 2015 | 2.921 | 2.921 | 2.921 | 2.921 | 307,912 | +0.01(+0.40%) |
Apr 01, 2015 | 2.929 | 2.933 | 2.905 | 2.909 | 426,152 | -0.02(-0.53%) |
Mar 31, 2015 | 2.913 | 2.925 | 2.909 | 2.925 | 320,594 | +0.01(+0.27%) |
Mar 30, 2015 | 2.913 | 2.921 | 2.902 | 2.917 | 417,161 | +0.00(+0.13%) |
Mar 27, 2015 | 2.913 | 2.917 | 2.902 | 2.913 | 411,672 | +0.00(+0.13%) |
Mar 26, 2015 | 2.898 | 2.909 | 2.886 | 2.909 | 446,228 | +0.02(+0.54%) |
Mar 25, 2015 | 2.909 | 2.909 | 2.894 | 2.894 | 254,980 | -0.01(-0.27%) |
Mar 24, 2015 | 2.909 | 2.917 | 2.902 | 2.902 | 318,941 | +0.00(+0.13%) |
Mar 23, 2015 | 2.890 | 2.905 | 2.890 | 2.898 | 240,094 | +0.02(+0.54%) |
Mar 20, 2015 | 2.882 | 2.898 | 2.874 | 2.882 | 487,119 | +0.01(+0.41%) |
Mar 19, 2015 | 2.870 | 2.878 | 2.859 | 2.870 | 277,916 | -0.01(-0.27%) |
Mar 18, 2015 | 2.855 | 2.886 | 2.835 | 2.878 | 332,455 | +0.03(+0.95%) |
Mar 17, 2015 | 2.867 | 2.867 | 2.835 | 2.851 | 274,819 | -0.02(-0.81%) |
Mar 16, 2015 | 2.851 | 2.874 | 2.843 | 2.874 | 283,297 | +0.03(+0.95%) |
Mar 13, 2015 | 2.874 | 2.874 | 2.839 | 2.847 | 422,457 | -0.04(-1.35%) |
Mar 12, 2015 | 2.882 | 2.909 | 2.870 | 2.886 | 457,066 | +0.03(+1.09%) |
Mar 11, 2015 | 2.881 | 2.881 | 2.855 | 2.855 | 522,522 | -0.02(-0.79%) |
Mar 10, 2015 | 2.904 | 2.904 | 2.870 | 2.878 | 442,201 | -0.03(-0.91%) |
Mar 09, 2015 | 2.923 | 2.935 | 2.900 | 2.904 | 299,092 | -0.02(-0.65%) |
Mar 06, 2015 | 2.942 | 2.946 | 2.919 | 2.923 | 340,362 | -0.02(-0.77%) |
Mar 05, 2015 | 2.953 | 2.953 | 2.942 | 2.946 | 181,113 | -0.00(-0.13%) |
Mar 04, 2015 | 2.931 | 2.953 | 2.938 | 2.950 | 314,954 | +0.01(+0.39%) |
Mar 03, 2015 | 2.938 | 2.950 | 2.927 | 2.938 | 454,803 | -0.02(-0.51%) |
Mar 02, 2015 | 2.931 | 2.957 | 2.923 | 2.953 | 533,244 | +0.02(+0.65%) |
Feb 27, 2015 | 2.919 | 2.938 | 2.919 | 2.935 | 226,595 | +0.01(+0.39%) |
Feb 26, 2015 | 2.923 | 2.938 | 2.919 | 2.923 | 412,103 | -0.00(-0.13%) |
Feb 25, 2015 | 2.927 | 2.935 | 2.923 | 2.927 | 351,634 | +0.00(+0.00%) |
Feb 24, 2015 | 2.923 | 2.931 | 2.916 | 2.927 | 524,899 | +0.00(+0.13%) |
Feb 23, 2015 | 2.904 | 2.931 | 2.897 | 2.923 | 507,309 | +0.02(+0.65%) |
Feb 20, 2015 | 2.900 | 2.916 | 2.889 | 2.904 | 394,563 | +0.01(+0.39%) |
Feb 19, 2015 | 2.893 | 2.904 | 2.889 | 2.893 | 240,981 | -0.01(-0.39%) |
Feb 18, 2015 | 2.904 | 2.904 | 2.893 | 2.904 | 335,595 | +0.00(+0.00%) |
Feb 17, 2015 | 2.919 | 2.919 | 2.897 | 2.904 | 372,144 | -0.02(-0.52%) |
Feb 13, 2015 | 2.904 | 2.919 | 2.919 | 2.919 | 266,657 | +0.03(+0.92%) |
Feb 12, 2015 | 2.897 | 2.908 | 2.893 | 2.893 | 259,022 | +0.01(+0.26%) |
Feb 11, 2015 | 2.893 | 2.897 | 2.866 | 2.885 | 425,790 | -0.02(-0.52%) |
Feb 10, 2015 | 2.881 | 2.900 | 2.878 | 2.900 | 332,124 | +0.02(+0.79%) |
Feb 09, 2015 | 2.885 | 2.897 | 2.878 | 2.878 | 499,510 | -0.02(-0.78%) |
Feb 06, 2015 | 2.904 | 2.912 | 2.885 | 2.900 | 431,685 | -0.00(-0.13%) |
Feb 05, 2015 | 2.904 | 2.916 | 2.900 | 2.904 | 399,126 | +0.00(+0.13%) |
Feb 04, 2015 | 2.885 | 2.900 | 2.885 | 2.900 | 359,811 | +0.02(+0.53%) |
Feb 03, 2015 | 2.862 | 2.897 | 2.862 | 2.885 | 505,194 | +0.03(+1.06%) |
Feb 02, 2015 | 2.851 | 2.859 | 2.834 | 2.855 | 485,565 | +0.00(+0.13%) |
Jan 30, 2015 | 2.874 | 2.874 | 2.844 | 2.851 | 452,342 | -0.03(-1.18%) |
Jan 29, 2015 | 2.874 | 2.889 | 2.874 | 2.885 | 282,177 | +0.02(+0.66%) |
Jan 28, 2015 | 2.893 | 2.897 | 2.855 | 2.866 | 409,007 | -0.00(-0.13%) |
Jan 27, 2015 | 2.870 | 2.889 | 2.859 | 2.870 | 397,404 | -0.01(-0.39%) |
Jan 26, 2015 | 2.893 | 2.897 | 2.862 | 2.881 | 446,020 | -0.01(-0.26%) |
Jan 23, 2015 | 2.908 | 2.912 | 2.878 | 2.889 | 374,336 | -0.02(-0.65%) |
Jan 22, 2015 | 2.881 | 2.908 | 2.874 | 2.908 | 361,647 | +0.03(+1.19%) |
Jan 21, 2015 | 2.870 | 2.878 | 2.855 | 2.874 | 260,177 | +0.01(+0.40%) |
Jan 20, 2015 | 2.851 | 2.862 | 2.837 | 2.862 | 320,094 | +0.02(+0.53%) |
Jan 16, 2015 | 2.798 | 2.847 | 2.790 | 2.847 | 292,331 | +0.06(+2.04%) |
Jan 15, 2015 | 2.790 | 2.809 | 2.787 | 2.790 | 427,048 | +0.00(+0.00%) |
Jan 14, 2015 | 2.772 | 2.802 | 2.772 | 2.790 | 693,165 | -0.02(-0.81%) |
Jan 13, 2015 | 2.855 | 2.881 | 2.809 | 2.813 | 607,357 | -0.04(-1.46%) |
Jan 12, 2015 | 2.885 | 2.885 | 2.844 | 2.855 | 327,833 | -0.03(-1.05%) |
Jan 09, 2015 | 2.908 | 2.908 | 2.870 | 2.885 | 580,878 | -0.02(-0.65%) |
Jan 08, 2015 | 2.874 | 2.927 | 2.862 | 2.904 | 896,614 | +0.04(+1.46%) |
Jan 07, 2015 | 2.825 | 2.862 | 2.806 | 2.862 | 1,480,391 | +0.07(+2.58%) |
Jan 06, 2015 | 2.783 | 2.802 | 2.764 | 2.790 | 710,554 | +0.01(+0.41%) |
Jan 05, 2015 | 2.821 | 2.821 | 2.768 | 2.779 | 736,724 | -0.05(-1.61%) |
Jan 02, 2015 | 2.817 | 2.844 | 2.809 | 2.825 | 809,365 | -0.02(-0.53%) |
Dec 31, 2014 | 2.798 | 2.840 | 2.840 | 2.840 | 1,114,635 | +0.03(+1.22%) |
Dec 30, 2014 | 2.840 | 2.840 | 2.806 | 2.806 | 675,699 | -0.03(-1.20%) |
Dec 29, 2014 | 2.859 | 2.862 | 2.840 | 2.840 | 404,676 | -0.02(-0.53%) |
Dec 26, 2014 | 2.851 | 2.859 | 2.847 | 2.855 | 266,185 | +0.00(+0.13%) |
Dec 24, 2014 | 2.855 | 2.851 | 2.851 | 2.851 | 190,168 | +0.01(+0.27%) |
Dec 23, 2014 | 2.847 | 2.859 | 2.821 | 2.844 | 554,872 | +0.01(+0.27%) |
Dec 22, 2014 | 2.862 | 2.866 | 2.836 | 2.836 | 429,696 | -0.03(-1.06%) |
Dec 19, 2014 | 2.855 | 2.874 | 2.855 | 2.866 | 306,864 | +0.02(+0.67%) |
Dec 18, 2014 | 2.817 | 2.847 | 2.809 | 2.847 | 472,403 | +0.06(+2.18%) |
Dec 17, 2014 | 2.749 | 2.798 | 2.749 | 2.787 | 858,234 | +0.04(+1.38%) |
Dec 16, 2014 | 2.775 | 2.787 | 2.741 | 2.749 | 778,912 | -0.04(-1.36%) |
Dec 15, 2014 | 2.840 | 2.878 | 2.787 | 2.787 | 475,447 | -0.05(-1.87%) |
Dec 12, 2014 | 2.878 | 2.893 | 2.825 | 2.840 | 432,763 | -0.04(-1.32%) |
Dec 11, 2014 | 2.889 | 2.908 | 2.878 | 2.878 | 528,905 | +0.03(+0.93%) |
Dec 10, 2014 | 2.888 | 2.892 | 2.847 | 2.851 | 530,398 | -0.05(-1.66%) |
Dec 09, 2014 | 2.925 | 2.925 | 2.881 | 2.899 | 516,900 | -0.04(-1.39%) |
Dec 08, 2014 | 2.962 | 2.977 | 2.940 | 2.940 | 326,625 | -0.03(-1.12%) |
Dec 05, 2014 | 2.958 | 2.973 | 2.944 | 2.973 | 353,937 | +0.01(+0.50%) |
Dec 04, 2014 | 2.970 | 2.977 | 2.944 | 2.958 | 480,967 | -0.02(-0.75%) |
Dec 03, 2014 | 2.966 | 2.988 | 2.966 | 2.981 | 418,240 | +0.01(+0.50%) |
Dec 02, 2014 | 2.962 | 2.992 | 2.944 | 2.966 | 1,183,113 | +0.00(+0.00%) |
Dec 01, 2014 | 2.981 | 2.988 | 2.958 | 2.966 | 477,691 | -0.02(-0.74%) |
Nov 28, 2014 | 3.003 | 3.003 | 2.988 | 2.988 | 231,495 | -0.03(-0.86%) |
Nov 26, 2014 | 3.003 | 3.014 | 3.014 | 3.014 | 487,746 | +0.02(+0.62%) |
Nov 25, 2014 | 2.999 | 3.003 | 2.988 | 2.996 | 513,194 | -0.00(-0.12%) |
Nov 24, 2014 | 3.010 | 3.025 | 2.988 | 2.999 | 376,396 | +0.00(+0.12%) |
Nov 21, 2014 | 2.981 | 3.014 | 2.981 | 2.996 | 534,811 | +0.02(+0.75%) |
Nov 20, 2014 | 2.955 | 2.977 | 2.951 | 2.973 | 406,592 | +0.00(+0.12%) |
Nov 19, 2014 | 2.955 | 2.970 | 2.951 | 2.970 | 494,376 | +0.02(+0.63%) |
Nov 18, 2014 | 2.907 | 2.951 | 2.892 | 2.951 | 447,721 | +0.06(+1.92%) |
Nov 17, 2014 | 2.910 | 2.910 | 2.884 | 2.896 | 626,278 | -0.01(-0.51%) |
Nov 14, 2014 | 2.914 | 2.914 | 2.896 | 2.910 | 546,224 | -0.01(-0.38%) |
Nov 13, 2014 | 2.944 | 2.944 | 2.914 | 2.921 | 517,418 | -0.02(-0.63%) |
Nov 12, 2014 | 2.944 | 2.947 | 2.929 | 2.940 | 296,028 | -0.00(-0.13%) |
Nov 11, 2014 | 2.921 | 2.944 | 2.910 | 2.944 | 398,771 | +0.02(+0.63%) |
Nov 10, 2014 | 2.936 | 2.940 | 2.918 | 2.925 | 390,334 | -0.01(-0.25%) |
Nov 07, 2014 | 2.947 | 2.958 | 2.933 | 2.933 | 507,912 | -0.03(-1.00%) |
Nov 06, 2014 | 2.962 | 2.981 | 2.962 | 2.962 | 406,147 | -0.01(-0.25%) |
Nov 05, 2014 | 2.966 | 2.970 | 2.944 | 2.970 | 529,407 | +0.02(+0.63%) |
Nov 04, 2014 | 2.947 | 2.955 | 2.929 | 2.951 | 294,883 | +0.00(+0.13%) |
Nov 03, 2014 | 2.947 | 2.958 | 2.933 | 2.947 | 429,389 | +0.00(+0.00%) |
Oct 31, 2014 | 2.925 | 2.953 | 2.921 | 2.947 | 760,732 | +0.03(+1.02%) |
Oct 30, 2014 | 2.951 | 2.951 | 2.914 | 2.918 | 440,608 | -0.04(-1.25%) |
Oct 29, 2014 | 2.947 | 2.970 | 2.936 | 2.955 | 430,040 | +0.02(+0.63%) |
Oct 28, 2014 | 2.910 | 2.936 | 2.903 | 2.936 | 347,039 | +0.04(+1.28%) |
Oct 27, 2014 | 2.896 | 2.903 | 2.896 | 2.899 | 277,002 | +0.00(+0.13%) |
Oct 24, 2014 | 2.914 | 2.925 | 2.892 | 2.896 | 395,268 | -0.02(-0.76%) |
Oct 23, 2014 | 2.903 | 2.940 | 2.888 | 2.918 | 587,782 | +0.04(+1.55%) |
Oct 22, 2014 | 2.877 | 2.892 | 2.862 | 2.873 | 390,053 | -0.00(-0.13%) |
Oct 21, 2014 | 2.825 | 2.877 | 2.821 | 2.877 | 539,742 | +0.07(+2.51%) |
Oct 20, 2014 | 2.773 | 2.807 | 2.773 | 2.807 | 536,820 | +0.02(+0.66%) |
Oct 17, 2014 | 2.777 | 2.829 | 2.777 | 2.788 | 685,045 | +0.03(+1.07%) |
Oct 16, 2014 | 2.681 | 2.762 | 2.660 | 2.759 | 770,701 | +0.06(+2.20%) |
Oct 15, 2014 | 2.729 | 2.744 | 2.659 | 2.699 | 1,011,433 | -0.05(-1.75%) |
Oct 14, 2014 | 2.755 | 2.781 | 2.744 | 2.747 | 524,824 | -0.01(-0.27%) |
Oct 13, 2014 | 2.833 | 2.862 | 2.744 | 2.755 | 742,205 | -0.08(-2.87%) |
Oct 10, 2014 | 2.892 | 2.892 | 2.855 | 2.836 | 577,185 | -0.06(-1.92%) |
Oct 09, 2014 | 2.925 | 2.929 | 2.881 | 2.892 | 626,408 | -0.03(-1.14%) |
Oct 08, 2014 | 2.907 | 2.936 | 2.896 | 2.925 | 495,259 | +0.01(+0.38%) |
Oct 07, 2014 | 2.914 | 2.942 | 2.912 | 2.914 | 332,996 | -0.02(-0.63%) |
Oct 06, 2014 | 2.936 | 2.947 | 2.925 | 2.933 | 349,100 | +0.02(+0.64%) |
Oct 03, 2014 | 2.925 | 2.925 | 2.899 | 2.914 | 460,142 | +0.02(+0.77%) |
Oct 02, 2014 | 2.962 | 2.962 | 2.873 | 2.892 | 892,461 | -0.06(-2.13%) |
Oct 01, 2014 | 2.984 | 2.992 | 2.940 | 2.955 | 800,135 | -0.01(-0.50%) |
Sep 30, 2014 | 2.951 | 2.973 | 2.947 | 2.970 | 330,689 | +0.03(+0.88%) |
Sep 29, 2014 | 2.955 | 2.962 | 2.936 | 2.944 | 319,211 | -0.02(-0.63%) |
Sep 26, 2014 | 2.962 | 2.981 | 2.958 | 2.962 | 332,180 | +0.01(+0.25%) |
Sep 25, 2014 | 2.996 | 2.999 | 2.947 | 2.955 | 351,277 | -0.04(-1.24%) |
Sep 24, 2014 | 2.992 | 3.007 | 2.977 | 2.992 | 285,018 | +0.01(+0.25%) |
Sep 23, 2014 | 2.999 | 3.010 | 2.981 | 2.984 | 371,308 | -0.02(-0.74%) |
Sep 22, 2014 | 3.014 | 3.014 | 2.999 | 3.007 | 311,771 | -0.01(-0.25%) |
Sep 19, 2014 | 3.033 | 3.033 | 3.003 | 3.014 | 322,898 | -0.01(-0.49%) |
Sep 18, 2014 | 2.999 | 3.036 | 2.996 | 3.029 | 423,113 | +0.04(+1.36%) |
Sep 17, 2014 | 3.003 | 3.003 | 2.977 | 2.988 | 363,041 | -0.00(-0.12%) |
Sep 16, 2014 | 3.007 | 3.010 | 2.984 | 2.992 | 379,383 | -0.01(-0.37%) |
Sep 15, 2014 | 3.007 | 3.018 | 2.999 | 3.003 | 406,279 | -0.01(-0.37%) |
Sep 12, 2014 | 3.044 | 3.047 | 3.003 | 3.014 | 375,167 | -0.03(-0.85%) |
Sep 11, 2014 | 3.055 | 3.070 | 3.036 | 3.040 | 488,794 | -0.03(-0.97%) |
Sep 10, 2014 | 3.041 | 3.073 | 3.037 | 3.070 | 481,167 | +0.04(+1.32%) |
Sep 09, 2014 | 3.037 | 3.041 | 3.022 | 3.030 | 288,461 | +0.00(+0.12%) |
Sep 08, 2014 | 3.055 | 3.077 | 3.022 | 3.026 | 399,521 | -0.02(-0.71%) |
Sep 05, 2014 | 3.048 | 3.062 | 3.044 | 3.048 | 416,356 | +0.00(+0.12%) |
Sep 04, 2014 | 3.048 | 3.062 | 3.044 | 3.044 | 444,791 | -0.00(-0.12%) |
Sep 03, 2014 | 3.062 | 3.070 | 3.026 | 3.048 | 437,901 | +0.00(+0.00%) |
Sep 02, 2014 | 3.041 | 3.062 | 3.037 | 3.048 | 410,250 | +0.01(+0.24%) |
Aug 29, 2014 | 3.051 | 3.041 | 3.041 | 3.041 | 246,408 | -0.01(-0.24%) |
Aug 28, 2014 | 3.037 | 3.051 | 3.030 | 3.048 | 364,654 | -0.01(-0.24%) |
Aug 27, 2014 | 3.026 | 3.059 | 3.026 | 3.055 | 432,231 | +0.02(+0.72%) |
Aug 26, 2014 | 3.030 | 3.059 | 3.026 | 3.033 | 368,316 | +0.00(+0.00%) |
Aug 25, 2014 | 3.022 | 3.041 | 3.016 | 3.033 | 342,980 | +0.02(+0.72%) |
Aug 22, 2014 | 3.026 | 3.026 | 3.001 | 3.012 | 340,861 | -0.00(-0.12%) |
Aug 21, 2014 | 2.983 | 3.019 | 2.983 | 3.015 | 696,106 | +0.05(+1.59%) |
Aug 20, 2014 | 2.986 | 2.990 | 2.957 | 2.968 | 442,186 | -0.01(-0.36%) |
Aug 19, 2014 | 2.957 | 2.986 | 2.954 | 2.979 | 387,860 | +0.03(+0.98%) |
Aug 18, 2014 | 2.957 | 2.961 | 2.946 | 2.950 | 440,177 | +0.02(+0.74%) |
Aug 15, 2014 | 2.939 | 2.946 | 2.925 | 2.928 | 951,149 | -0.01(-0.37%) |
Aug 14, 2014 | 2.972 | 2.986 | 2.935 | 2.939 | 822,765 | -0.03(-0.98%) |
Aug 13, 2014 | 2.946 | 2.972 | 2.943 | 2.968 | 331,981 | +0.03(+1.11%) |
Aug 12, 2014 | 2.950 | 2.972 | 2.928 | 2.935 | 408,887 | -0.02(-0.61%) |
Aug 11, 2014 | 2.917 | 2.957 | 2.917 | 2.954 | 537,483 | +0.05(+1.62%) |
Aug 08, 2014 | 2.888 | 2.907 | 2.881 | 2.906 | 354,798 | +0.02(+0.75%) |
Aug 07, 2014 | 2.910 | 2.914 | 2.881 | 2.885 | 318,957 | -0.02(-0.75%) |
Aug 06, 2014 | 2.899 | 2.910 | 2.881 | 2.906 | 488,662 | +0.00(+0.00%) |
Aug 05, 2014 | 2.954 | 2.968 | 2.892 | 2.906 | 1,028,648 | -0.05(-1.84%) |
Aug 04, 2014 | 2.986 | 2.986 | 2.957 | 2.961 | 483,063 | -0.03(-1.09%) |
Aug 01, 2014 | 3.033 | 3.037 | 2.975 | 2.993 | 609,642 | -0.04(-1.31%) |
Jul 31, 2014 | 3.055 | 3.055 | 3.019 | 3.033 | 572,068 | -0.03(-1.06%) |
Jul 30, 2014 | 3.080 | 3.080 | 3.048 | 3.066 | 587,827 | +0.01(+0.24%) |
Jul 29, 2014 | 3.091 | 3.099 | 3.051 | 3.059 | 422,777 | -0.03(-1.06%) |
Jul 28, 2014 | 3.091 | 3.095 | 3.073 | 3.091 | 219,257 | +0.00(+0.00%) |
Jul 25, 2014 | 3.109 | 3.128 | 3.075 | 3.091 | 413,166 | -0.01(-0.35%) |
Jul 24, 2014 | 3.099 | 3.128 | 3.095 | 3.102 | 486,200 | +0.01(+0.23%) |
Jul 23, 2014 | 3.070 | 3.102 | 3.059 | 3.095 | 471,019 | +0.03(+1.06%) |
Jul 22, 2014 | 3.037 | 3.062 | 3.037 | 3.062 | 387,378 | +0.04(+1.32%) |
Jul 21, 2014 | 3.059 | 3.062 | 3.015 | 3.022 | 533,774 | -0.03(-1.07%) |
Jul 18, 2014 | 3.037 | 3.062 | 3.037 | 3.055 | 379,050 | +0.02(+0.60%) |
Jul 17, 2014 | 3.055 | 3.077 | 3.033 | 3.037 | 422,040 | -0.03(-0.83%) |
Jul 16, 2014 | 3.066 | 3.084 | 3.051 | 3.062 | 376,139 | +0.02(+0.60%) |
Jul 15, 2014 | 3.088 | 3.088 | 3.044 | 3.044 | 482,638 | -0.04(-1.29%) |
Jul 14, 2014 | 3.051 | 3.124 | 3.051 | 3.084 | 1,003,276 | +0.05(+1.67%) |
Jul 11, 2014 | 3.051 | 3.066 | 2.997 | 3.033 | 886,478 | -0.01(-0.36%) |
Jul 10, 2014 | 3.044 | 3.055 | 3.033 | 3.044 | 419,918 | -0.01(-0.24%) |
Jul 09, 2014 | 3.059 | 3.062 | 3.048 | 3.051 | 469,760 | -0.01(-0.24%) |
Jul 08, 2014 | 3.033 | 3.059 | 3.031 | 3.059 | 555,217 | +0.02(+0.72%) |
Jul 07, 2014 | 3.066 | 3.070 | 3.026 | 3.037 | 665,569 | -0.03(-0.83%) |
Jul 03, 2014 | 3.080 | 3.062 | 3.062 | 3.062 | 483,436 | -0.01(-0.35%) |
Jul 02, 2014 | 3.099 | 3.102 | 3.066 | 3.073 | 514,343 | -0.03(-0.82%) |
Jul 01, 2014 | 3.091 | 3.117 | 3.080 | 3.099 | 630,972 | +0.02(+0.71%) |
Jun 30, 2014 | 3.059 | 3.084 | 3.051 | 3.077 | 433,875 | +0.02(+0.71%) |
Jun 27, 2014 | 3.041 | 3.062 | 3.041 | 3.055 | 394,099 | +0.01(+0.36%) |
Jun 26, 2014 | 3.026 | 3.044 | 3.012 | 3.044 | 431,618 | +0.03(+0.96%) |
Jun 25, 2014 | 2.997 | 3.026 | 2.997 | 3.015 | 525,367 | +0.01(+0.24%) |
Jun 24, 2014 | 3.001 | 3.012 | 2.990 | 3.008 | 358,771 | +0.01(+0.24%) |
Jun 23, 2014 | 2.993 | 3.019 | 2.993 | 3.001 | 431,612 | +0.00(+0.00%) |
Jun 20, 2014 | 3.012 | 3.019 | 2.997 | 3.001 | 407,634 | +0.00(+0.00%) |
Jun 19, 2014 | 3.019 | 3.041 | 2.993 | 3.001 | 683,355 | -0.01(-0.24%) |
Jun 18, 2014 | 3.022 | 3.033 | 3.001 | 3.008 | 538,162 | -0.01(-0.24%) |
Jun 17, 2014 | 3.026 | 3.026 | 3.001 | 3.015 | 401,790 | +0.00(+0.12%) |
Jun 16, 2014 | 3.055 | 3.059 | 3.012 | 3.012 | 418,045 | -0.04(-1.31%) |
Jun 13, 2014 | 3.059 | 3.077 | 3.044 | 3.051 | 739,265 | +0.00(+0.12%) |
Jun 12, 2014 | 3.059 | 3.080 | 3.033 | 3.048 | 683,140 | +0.00(+0.00%) |
Jun 11, 2014 | 3.034 | 3.048 | 3.030 | 3.048 | 724,037 | +0.02(+0.59%) |
Jun 10, 2014 | 3.023 | 3.034 | 3.009 | 3.030 | 564,722 | +0.02(+0.71%) |
Jun 06, 2014 | 2.995 | 3.019 | 2.995 | 3.009 | 489,285 | +0.01(+0.35%) |
Jun 05, 2014 | 2.995 | 3.019 | 2.991 | 2.998 | 484,544 | +0.00(+0.00%) |
Jun 04, 2014 | 2.980 | 3.009 | 2.977 | 2.998 | 414,825 | +0.01(+0.24%) |
Jun 03, 2014 | 2.995 | 3.009 | 2.977 | 2.991 | 526,282 | -0.01(-0.24%) |
Jun 02, 2014 | 3.012 | 3.019 | 2.998 | 2.998 | 668,647 | -0.01(-0.47%) |
May 30, 2014 | 2.963 | 3.019 | 2.959 | 3.012 | 1,053,181 | +0.04(+1.31%) |
May 29, 2014 | 2.948 | 2.973 | 2.945 | 2.973 | 489,623 | +0.02(+0.84%) |
May 28, 2014 | 2.931 | 2.948 | 2.927 | 2.948 | 565,257 | +0.02(+0.61%) |
May 27, 2014 | 2.934 | 2.945 | 2.924 | 2.931 | 499,738 | -0.00(-0.12%) |
May 23, 2014 | 2.931 | 2.934 | 2.934 | 2.934 | 424,168 | +0.01(+0.26%) |
May 22, 2014 | 2.924 | 2.927 | 2.913 | 2.927 | 336,637 | +0.00(+0.10%) |
May 21, 2014 | 2.909 | 2.924 | 2.905 | 2.924 | 788,376 | +0.02(+0.86%) |
May 20, 2014 | 2.906 | 2.906 | 2.892 | 2.899 | 504,008 | -0.00(-0.12%) |
May 19, 2014 | 2.885 | 2.902 | 2.881 | 2.902 | 591,519 | +0.02(+0.74%) |
May 16, 2014 | 2.870 | 2.881 | 2.860 | 2.881 | 673,802 | +0.02(+0.74%) |
May 15, 2014 | 2.856 | 2.863 | 2.846 | 2.860 | 690,786 | +0.00(+0.12%) |
May 14, 2014 | 2.885 | 2.885 | 2.856 | 2.856 | 583,766 | -0.04(-1.23%) |
May 13, 2014 | 2.885 | 2.892 | 2.878 | 2.892 | 483,394 | +0.01(+0.25%) |
May 12, 2014 | 2.870 | 2.892 | 2.870 | 2.885 | 514,382 | +0.02(+0.87%) |
May 09, 2014 | 2.874 | 2.878 | 2.856 | 2.860 | 409,208 | -0.02(-0.62%) |
May 08, 2014 | 2.888 | 2.892 | 2.870 | 2.878 | 306,774 | -0.01(-0.25%) |
May 07, 2014 | 2.867 | 2.885 | 2.867 | 2.885 | 511,029 | +0.02(+0.74%) |
May 06, 2014 | 2.849 | 2.863 | 2.849 | 2.863 | 308,718 | +0.01(+0.50%) |
May 05, 2014 | 2.853 | 2.860 | 2.842 | 2.849 | 559,480 | -0.01(-0.25%) |
May 02, 2014 | 2.860 | 2.874 | 2.849 | 2.856 | 382,481 | +0.00(+0.00%) |