Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.409 | 2.413 | 2.392 | 2.396 | 675,583 | -0.02(-0.68%) |
May 28, 2015 | 2.417 | 2.417 | 2.405 | 2.413 | 624,919 | -0.01(-0.34%) |
May 27, 2015 | 2.384 | 2.421 | 2.384 | 2.421 | 734,335 | +0.04(+1.89%) |
May 26, 2015 | 2.409 | 2.409 | 2.372 | 2.376 | 1,041,209 | -0.03(-1.36%) |
May 22, 2015 | 2.417 | 2.409 | 2.409 | 2.409 | 684,156 | -0.01(-0.51%) |
May 21, 2015 | 2.413 | 2.421 | 2.409 | 2.421 | 680,009 | +0.01(+0.34%) |
May 20, 2015 | 2.413 | 2.417 | 2.405 | 2.413 | 770,997 | +0.00(+0.00%) |
May 19, 2015 | 2.417 | 2.417 | 2.405 | 2.413 | 770,973 | +0.00(+0.17%) |
May 18, 2015 | 2.409 | 2.417 | 2.405 | 2.409 | 829,382 | +0.00(+0.00%) |
May 15, 2015 | 2.417 | 2.421 | 2.405 | 2.409 | 779,943 | -0.02(-0.67%) |
May 14, 2015 | 2.400 | 2.425 | 2.392 | 2.425 | 1,699,778 | +0.04(+1.71%) |
May 13, 2015 | 2.392 | 2.400 | 2.376 | 2.384 | 916,150 | -0.00(-0.17%) |
May 12, 2015 | 2.372 | 2.392 | 2.364 | 2.388 | 1,599,657 | +0.00(+0.00%) |
May 11, 2015 | 2.409 | 2.413 | 2.384 | 2.388 | 1,669,237 | -0.02(-1.02%) |
May 08, 2015 | 2.400 | 2.413 | 2.397 | 2.413 | 923,366 | +0.03(+1.37%) |
May 07, 2015 | 2.372 | 2.384 | 2.364 | 2.380 | 452,613 | +0.01(+0.52%) |
May 06, 2015 | 2.388 | 2.392 | 2.360 | 2.368 | 829,103 | -0.02(-0.85%) |
May 05, 2015 | 2.392 | 2.405 | 2.376 | 2.388 | 863,517 | -0.01(-0.51%) |
May 04, 2015 | 2.405 | 2.413 | 2.396 | 2.400 | 928,206 | -0.00(-0.17%) |
May 01, 2015 | 2.396 | 2.409 | 2.388 | 2.405 | 831,609 | +0.02(+0.86%) |
Apr 30, 2015 | 2.396 | 2.404 | 2.376 | 2.384 | 1,369,241 | -0.02(-0.68%) |
Apr 29, 2015 | 2.405 | 2.405 | 2.384 | 2.400 | 1,419,731 | -0.00(-0.17%) |
Apr 28, 2015 | 2.393 | 2.409 | 2.377 | 2.405 | 1,294,859 | +0.02(+0.84%) |
Apr 27, 2015 | 2.405 | 2.409 | 2.381 | 2.385 | 1,113,482 | -0.01(-0.50%) |
Apr 24, 2015 | 2.393 | 2.405 | 2.389 | 2.397 | 1,098,348 | +0.00(+0.00%) |
Apr 23, 2015 | 2.393 | 2.405 | 2.389 | 2.397 | 1,137,501 | +0.00(+0.00%) |
Apr 22, 2015 | 2.389 | 2.401 | 2.377 | 2.397 | 1,105,096 | +0.01(+0.50%) |
Apr 21, 2015 | 2.389 | 2.389 | 2.369 | 2.385 | 1,023,737 | +0.01(+0.34%) |
Apr 20, 2015 | 2.369 | 2.389 | 2.369 | 2.377 | 1,148,819 | +0.02(+0.68%) |
Apr 17, 2015 | 2.373 | 2.373 | 2.353 | 2.361 | 897,802 | -0.03(-1.17%) |
Apr 16, 2015 | 2.377 | 2.397 | 2.377 | 2.389 | 701,980 | -0.00(-0.17%) |
Apr 15, 2015 | 2.369 | 2.397 | 2.369 | 2.393 | 1,545,633 | +0.03(+1.18%) |
Apr 14, 2015 | 2.365 | 2.373 | 2.357 | 2.365 | 1,234,948 | +0.00(+0.00%) |
Apr 13, 2015 | 2.373 | 2.385 | 2.365 | 2.365 | 721,777 | -0.01(-0.34%) |
Apr 10, 2015 | 2.361 | 2.377 | 2.359 | 2.373 | 1,367,692 | +0.01(+0.51%) |
Apr 09, 2015 | 2.349 | 2.365 | 2.345 | 2.361 | 992,402 | +0.02(+0.68%) |
Apr 08, 2015 | 2.341 | 2.353 | 2.335 | 2.345 | 895,111 | +0.00(+0.17%) |
Apr 07, 2015 | 2.337 | 2.357 | 2.337 | 2.341 | 859,546 | +0.00(+0.17%) |
Apr 06, 2015 | 2.301 | 2.345 | 2.301 | 2.337 | 1,283,483 | +0.02(+0.69%) |
Apr 02, 2015 | 2.313 | 2.321 | 2.321 | 2.321 | 1,358,456 | +0.01(+0.34%) |
Apr 01, 2015 | 2.321 | 2.329 | 2.311 | 2.313 | 1,406,780 | -0.02(-0.68%) |
Mar 31, 2015 | 2.333 | 2.337 | 2.321 | 2.329 | 1,019,476 | -0.01(-0.51%) |
Mar 30, 2015 | 2.321 | 2.349 | 2.321 | 2.341 | 1,676,656 | +0.04(+1.56%) |
Mar 27, 2015 | 2.297 | 2.309 | 2.297 | 2.305 | 575,391 | +0.00(+0.17%) |
Mar 26, 2015 | 2.305 | 2.313 | 2.297 | 2.301 | 629,845 | -0.01(-0.35%) |
Mar 25, 2015 | 2.345 | 2.349 | 2.309 | 2.309 | 1,286,004 | -0.04(-1.53%) |
Mar 24, 2015 | 2.357 | 2.361 | 2.337 | 2.345 | 890,266 | -0.01(-0.34%) |
Mar 23, 2015 | 2.353 | 2.365 | 2.353 | 2.353 | 679,004 | -0.00(-0.17%) |
Mar 20, 2015 | 2.345 | 2.365 | 2.345 | 2.357 | 1,094,839 | +0.02(+0.85%) |
Mar 19, 2015 | 2.337 | 2.353 | 2.333 | 2.337 | 996,563 | -0.02(-0.68%) |
Mar 18, 2015 | 2.321 | 2.368 | 2.313 | 2.353 | 992,726 | +0.02(+0.85%) |
Mar 17, 2015 | 2.321 | 2.341 | 2.321 | 2.333 | 895,209 | +0.00(+0.00%) |
Mar 16, 2015 | 2.321 | 2.337 | 2.321 | 2.333 | 1,206,154 | +0.02(+0.69%) |
Mar 13, 2015 | 2.317 | 2.321 | 2.293 | 2.317 | 752,893 | -0.01(-0.34%) |
Mar 12, 2015 | 2.309 | 2.329 | 2.301 | 2.325 | 728,972 | +0.03(+1.39%) |
Mar 11, 2015 | 2.313 | 2.313 | 2.289 | 2.293 | 680,203 | -0.01(-0.35%) |
Mar 10, 2015 | 2.317 | 2.325 | 2.297 | 2.301 | 1,014,305 | -0.04(-1.54%) |
Mar 09, 2015 | 2.349 | 2.357 | 2.333 | 2.337 | 1,670,692 | -0.01(-0.26%) |
Mar 06, 2015 | 2.365 | 2.368 | 2.337 | 2.343 | 941,612 | -0.03(-1.09%) |
Mar 05, 2015 | 2.365 | 2.369 | 2.357 | 2.369 | 499,022 | +0.01(+0.34%) |
Mar 04, 2015 | 2.361 | 2.369 | 2.345 | 2.361 | 510,824 | -0.01(-0.34%) |
Mar 03, 2015 | 2.373 | 2.373 | 2.364 | 2.369 | 485,422 | -0.01(-0.50%) |
Mar 02, 2015 | 2.369 | 2.385 | 2.365 | 2.381 | 617,005 | +0.02(+0.67%) |
Feb 27, 2015 | 2.365 | 2.373 | 2.361 | 2.365 | 646,727 | -0.00(-0.17%) |
Feb 26, 2015 | 2.361 | 2.377 | 2.357 | 2.369 | 1,056,418 | +0.00(+0.00%) |
Feb 25, 2015 | 2.377 | 2.377 | 2.361 | 2.369 | 1,121,053 | +0.00(+0.00%) |
Feb 24, 2015 | 2.361 | 2.373 | 2.361 | 2.369 | 1,005,335 | +0.00(+0.00%) |
Feb 23, 2015 | 2.369 | 2.373 | 2.361 | 2.369 | 751,168 | +0.00(+0.00%) |
Feb 20, 2015 | 2.349 | 2.373 | 2.341 | 2.369 | 1,018,731 | +0.02(+0.85%) |
Feb 19, 2015 | 2.329 | 2.353 | 2.329 | 2.349 | 784,717 | +0.01(+0.34%) |
Feb 18, 2015 | 2.333 | 2.349 | 2.325 | 2.341 | 755,752 | +0.00(+0.17%) |
Feb 17, 2015 | 2.345 | 2.353 | 2.333 | 2.337 | 891,119 | -0.01(-0.34%) |
Feb 13, 2015 | 2.341 | 2.345 | 2.345 | 2.345 | 857,153 | +0.01(+0.34%) |
Feb 12, 2015 | 2.321 | 2.349 | 2.321 | 2.337 | 1,105,911 | +0.02(+0.86%) |
Feb 11, 2015 | 2.309 | 2.321 | 2.305 | 2.317 | 870,919 | +0.01(+0.35%) |
Feb 10, 2015 | 2.293 | 2.317 | 2.289 | 2.309 | 989,260 | +0.03(+1.40%) |
Feb 09, 2015 | 2.285 | 2.297 | 2.273 | 2.277 | 838,420 | -0.00(-0.17%) |
Feb 06, 2015 | 2.301 | 2.309 | 2.277 | 2.281 | 937,580 | -0.01(-0.52%) |
Feb 05, 2015 | 2.273 | 2.305 | 2.273 | 2.293 | 1,391,159 | +0.02(+1.05%) |
Feb 04, 2015 | 2.269 | 2.289 | 2.265 | 2.269 | 1,382,154 | +0.00(+0.18%) |
Feb 03, 2015 | 2.257 | 2.273 | 2.253 | 2.265 | 1,366,285 | +0.03(+1.43%) |
Feb 02, 2015 | 2.233 | 2.237 | 2.201 | 2.233 | 2,581,249 | +0.01(+0.54%) |
Jan 30, 2015 | 2.229 | 2.245 | 2.217 | 2.221 | 979,399 | -0.02(-0.89%) |
Jan 29, 2015 | 2.245 | 2.249 | 2.209 | 2.241 | 955,826 | +0.01(+0.27%) |
Jan 28, 2015 | 2.293 | 2.293 | 2.225 | 2.235 | 964,162 | -0.05(-2.01%) |
Jan 27, 2015 | 2.265 | 2.289 | 2.253 | 2.281 | 841,670 | -0.01(-0.35%) |
Jan 26, 2015 | 2.285 | 2.297 | 2.277 | 2.289 | 607,711 | +0.00(+0.00%) |
Jan 23, 2015 | 2.281 | 2.293 | 2.281 | 2.289 | 812,405 | +0.00(+0.17%) |
Jan 22, 2015 | 2.265 | 2.297 | 2.249 | 2.285 | 1,164,676 | +0.03(+1.42%) |
Jan 21, 2015 | 2.249 | 2.265 | 2.241 | 2.253 | 545,147 | +0.00(+0.18%) |
Jan 20, 2015 | 2.269 | 2.276 | 2.237 | 2.249 | 1,194,823 | -0.01(-0.52%) |
Jan 16, 2015 | 2.226 | 2.261 | 2.222 | 2.261 | 989,151 | +0.03(+1.23%) |
Jan 15, 2015 | 2.269 | 2.269 | 2.222 | 2.233 | 707,347 | -0.02(-1.04%) |
Jan 14, 2015 | 2.245 | 2.257 | 2.233 | 2.257 | 604,755 | -0.02(-0.86%) |
Jan 13, 2015 | 2.276 | 728,332 | -0.01(-0.51%) | |||
Jan 12, 2015 | 2.312 | 2.312 | 2.277 | 2.288 | 322,471 | -0.02(-1.02%) |
Jan 09, 2015 | 2.327 | 2.331 | 2.280 | 2.312 | 1,175,806 | -0.01(-0.51%) |
Jan 08, 2015 | 2.308 | 2.331 | 2.296 | 2.323 | 854,154 | +0.03(+1.37%) |
Jan 07, 2015 | 2.284 | 2.292 | 2.273 | 2.292 | 776,852 | +0.02(+1.04%) |
Jan 06, 2015 | 2.280 | 2.288 | 2.245 | 2.269 | 896,212 | -0.01(-0.52%) |
Jan 05, 2015 | 2.327 | 2.327 | 2.269 | 2.280 | 910,099 | -0.06(-2.51%) |
Jan 02, 2015 | 2.351 | 2.351 | 2.316 | 2.339 | 569,241 | -0.00(-0.17%) |
Dec 31, 2014 | 2.343 | 2.343 | 2.343 | 0 | -0.01(-0.50%) | |
Dec 30, 2014 | 2.347 | 2.359 | 2.343 | 2.355 | 539,400 | -0.00(-0.17%) |
Dec 29, 2014 | 2.367 | 2.370 | 2.355 | 2.359 | 504,588 | -0.01(-0.50%) |
Dec 26, 2014 | 2.374 | 2.386 | 2.370 | 2.370 | 471,986 | +0.00(+0.00%) |
Dec 24, 2014 | 2.370 | 2.370 | 2.370 | 0 | +0.01(+0.50%) | |
Dec 23, 2014 | 2.351 | 2.363 | 2.351 | 2.359 | 783,143 | +0.01(+0.50%) |
Dec 22, 2014 | 2.335 | 2.351 | 2.332 | 2.347 | 1,012,558 | +0.01(+0.34%) |
Dec 19, 2014 | 2.323 | 2.343 | 2.320 | 2.339 | 1,051,495 | +0.02(+1.02%) |
Dec 18, 2014 | 2.292 | 2.316 | 2.292 | 2.316 | 903,478 | +0.05(+2.43%) |
Dec 17, 2014 | 2.229 | 2.265 | 2.222 | 2.261 | 854,667 | +0.05(+2.12%) |
Dec 16, 2014 | 2.253 | 2.214 | 1,017,001 | -0.02(-1.05%) | ||
Dec 15, 2014 | 2.284 | 2.288 | 2.234 | 2.237 | 540,171 | -0.04(-1.55%) |
Dec 12, 2014 | 2.280 | 2.292 | 2.265 | 2.273 | 463,655 | -0.03(-1.19%) |
Dec 11, 2014 | 2.300 | 2.327 | 2.296 | 2.300 | 661,660 | +0.01(+0.34%) |
Dec 10, 2014 | 2.312 | 2.316 | 2.284 | 2.292 | 716,933 | -0.02(-0.85%) |
Dec 09, 2014 | 2.304 | 2.320 | 2.288 | 2.312 | 1,034,035 | -0.02(-1.01%) |
Dec 08, 2014 | 2.347 | 2.355 | 2.327 | 2.335 | 805,006 | -0.02(-0.67%) |
Dec 05, 2014 | 2.343 | 2.359 | 2.331 | 2.351 | 1,157,915 | +0.01(+0.50%) |
Dec 04, 2014 | 2.335 | 2.343 | 2.331 | 2.339 | 556,850 | -0.00(-0.17%) |
Dec 03, 2014 | 2.339 | 2.347 | 2.335 | 2.343 | 520,856 | +0.00(+0.00%) |
Dec 02, 2014 | 2.316 | 2.343 | 2.316 | 2.343 | 531,271 | +0.03(+1.36%) |
Dec 01, 2014 | 2.335 | 2.339 | 2.304 | 2.312 | 990,218 | -0.04(-1.50%) |
Nov 28, 2014 | 2.355 | 2.359 | 2.343 | 2.347 | 211,796 | -0.01(-0.33%) |
Nov 26, 2014 | 2.355 | 2.355 | 2.355 | 0 | +0.00(+0.17%) | |
Nov 25, 2014 | 2.347 | 2.355 | 2.343 | 2.351 | 970,604 | +0.01(+0.50%) |
Nov 24, 2014 | 2.335 | 2.343 | 2.331 | 2.339 | 897,580 | +0.01(+0.34%) |
Nov 21, 2014 | 2.347 | 2.351 | 2.327 | 2.331 | 840,780 | +0.00(+0.17%) |
Nov 20, 2014 | 2.308 | 2.331 | 2.308 | 2.327 | 829,027 | +0.00(+0.00%) |
Nov 19, 2014 | 2.327 | 2.331 | 2.316 | 2.327 | 803,178 | +0.00(+0.17%) |
Nov 18, 2014 | 2.316 | 2.327 | 2.312 | 2.323 | 1,057,819 | +0.02(+0.68%) |
Nov 17, 2014 | 2.316 | 2.318 | 2.304 | 2.308 | 790,369 | -0.01(-0.34%) |
Nov 14, 2014 | 2.316 | 2.320 | 2.304 | 2.316 | 704,795 | +0.00(+0.00%) |
Nov 13, 2014 | 2.320 | 2.327 | 2.312 | 2.316 | 720,670 | -0.00(-0.17%) |
Nov 12, 2014 | 2.316 | 2.323 | 2.312 | 2.320 | 705,229 | +0.00(+0.00%) |
Nov 11, 2014 | 2.316 | 2.331 | 2.313 | 2.320 | 1,059,054 | +0.00(+0.17%) |
Nov 10, 2014 | 2.300 | 2.316 | 2.300 | 2.316 | 717,656 | +0.02(+0.85%) |
Nov 07, 2014 | 2.304 | 2.312 | 2.296 | 2.296 | 859,274 | -0.00(-0.17%) |
Nov 06, 2014 | 2.292 | 2.304 | 2.292 | 2.300 | 573,945 | +0.01(+0.34%) |
Nov 05, 2014 | 2.304 | 2.308 | 2.292 | 2.292 | 633,256 | +0.00(+0.17%) |
Nov 04, 2014 | 2.312 | 2.312 | 2.284 | 2.288 | 1,009,360 | -0.02(-1.02%) |
Nov 03, 2014 | 2.288 | 2.323 | 2.288 | 2.312 | 2,842,919 | +0.03(+1.20%) |
Oct 31, 2014 | 2.273 | 2.292 | 2.273 | 2.284 | 708,973 | +0.04(+1.57%) |
Oct 30, 2014 | 2.241 | 2.261 | 2.237 | 2.249 | 1,166,271 | +0.00(+0.17%) |
Oct 29, 2014 | 2.253 | 2.261 | 2.233 | 2.245 | 1,948,123 | +0.00(+0.17%) |
Oct 28, 2014 | 2.218 | 2.241 | 2.218 | 2.241 | 1,013,174 | +0.03(+1.40%) |
Oct 27, 2014 | 2.218 | 2.214 | 2.203 | 2.210 | 946,827 | -0.00(-0.17%) |
Oct 24, 2014 | 2.214 | 2.222 | 2.206 | 2.214 | 661,965 | +0.01(+0.35%) |
Oct 23, 2014 | 2.210 | 2.222 | 2.206 | 2.206 | 1,131,667 | +0.02(+0.88%) |
Oct 22, 2014 | 2.218 | 2.185 | 2.187 | 786,613 | -0.02(-1.05%) | |
Oct 21, 2014 | 2.160 | 2.210 | 2.156 | 2.210 | 1,395,759 | +0.07(+3.06%) |
Oct 20, 2014 | 2.118 | 2.156 | 2.118 | 2.145 | 1,423,894 | +0.02(+0.72%) |
Oct 17, 2014 | 2.122 | 2.133 | 2.118 | 2.129 | 1,086,256 | +0.04(+2.03%) |
Oct 16, 2014 | 2.056 | 2.106 | 2.048 | 2.087 | 1,880,416 | +0.01(+0.37%) |
Oct 15, 2014 | 2.052 | 2.087 | 2.014 | 2.079 | 2,358,169 | +0.00(+0.00%) |
Oct 14, 2014 | 2.095 | 2.110 | 2.071 | 2.079 | 2,387,663 | -0.01(-0.37%) |
Oct 13, 2014 | 2.129 | 2.137 | 2.087 | 2.087 | 1,380,878 | -0.04(-1.99%) |
Oct 10, 2014 | 2.168 | 2.176 | 2.125 | 2.129 | 1,388,637 | -0.05(-2.30%) |
Oct 09, 2014 | 2.230 | 2.233 | 2.179 | 2.179 | 863,433 | -0.06(-2.59%) |
Oct 08, 2014 | 2.203 | 2.237 | 2.183 | 2.237 | 1,134,200 | +0.04(+1.93%) |
Oct 07, 2014 | 2.218 | 2.226 | 2.195 | 2.195 | 1,178,950 | -0.03(-1.39%) |
Oct 06, 2014 | 2.241 | 2.253 | 2.226 | 2.226 | 950,174 | -0.01(-0.52%) |
Oct 03, 2014 | 2.222 | 2.241 | 2.214 | 2.237 | 956,613 | +0.03(+1.40%) |
Oct 02, 2014 | 2.214 | 2.222 | 2.183 | 2.206 | 1,164,538 | -0.02(-0.69%) |
Oct 01, 2014 | 2.249 | 2.249 | 2.210 | 2.222 | 928,813 | -0.03(-1.20%) |
Sep 30, 2014 | 2.257 | 2.260 | 2.245 | 2.249 | 603,437 | -0.01(-0.34%) |
Sep 29, 2014 | 2.253 | 2.264 | 2.245 | 2.257 | 685,997 | -0.01(-0.51%) |
Sep 26, 2014 | 2.253 | 2.272 | 2.249 | 2.268 | 897,004 | +0.02(+0.68%) |
Sep 25, 2014 | 2.284 | 2.284 | 2.245 | 2.253 | 581,607 | -0.03(-1.52%) |
Sep 24, 2014 | 2.268 | 2.287 | 2.257 | 2.287 | 754,861 | +0.02(+0.68%) |
Sep 23, 2014 | 2.276 | 2.287 | 2.264 | 2.272 | 753,199 | -0.01(-0.34%) |
Sep 22, 2014 | 2.303 | 2.303 | 2.280 | 2.280 | 727,542 | -0.03(-1.34%) |
Sep 19, 2014 | 2.322 | 2.330 | 2.307 | 2.311 | 648,685 | -0.01(-0.33%) |
Sep 18, 2014 | 2.307 | 2.318 | 2.303 | 2.318 | 1,115,454 | +0.02(+0.84%) |
Sep 17, 2014 | 2.311 | 2.314 | 2.291 | 2.299 | 1,150,830 | -0.01(-0.50%) |
Sep 16, 2014 | 2.284 | 2.311 | 2.280 | 2.311 | 677,673 | +0.02(+0.84%) |
Sep 15, 2014 | 2.295 | 2.295 | 2.287 | 2.291 | 853,413 | -0.01(-0.34%) |
Sep 12, 2014 | 2.303 | 2.307 | 2.291 | 2.299 | 813,986 | -0.01(-0.33%) |
Sep 11, 2014 | 2.291 | 2.307 | 2.287 | 2.307 | 621,586 | +0.00(+0.17%) |
Sep 10, 2014 | 2.299 | 2.307 | 2.295 | 2.303 | 946,236 | +0.00(+0.00%) |
Sep 09, 2014 | 2.311 | 2.314 | 2.299 | 2.303 | 577,985 | -0.01(-0.33%) |
Sep 08, 2014 | 2.311 | 2.318 | 2.307 | 2.311 | 621,786 | -0.01(-0.33%) |
Sep 05, 2014 | 2.314 | 2.318 | 2.312 | 2.318 | 595,813 | +0.00(+0.17%) |
Sep 04, 2014 | 2.311 | 2.330 | 2.311 | 2.314 | 1,409,535 | +0.00(+0.00%) |
Sep 03, 2014 | 2.318 | 2.320 | 2.307 | 2.314 | 1,573,905 | +0.01(+0.33%) |
Sep 02, 2014 | 2.314 | 2.318 | 2.307 | 2.307 | 752,847 | -0.00(-0.17%) |
Aug 29, 2014 | 2.311 | 2.311 | 2.311 | 0 | -0.01(-0.33%) | |
Aug 28, 2014 | 2.314 | 2.322 | 2.307 | 2.318 | 1,121,023 | -0.00(-0.17%) |
Aug 27, 2014 | 2.314 | 2.318 | 2.311 | 2.322 | 990,086 | +0.01(+0.33%) |
Aug 26, 2014 | 2.311 | 2.311 | 2.303 | 2.314 | 714,023 | +0.01(+0.33%) |
Aug 25, 2014 | 2.311 | 2.311 | 2.304 | 2.307 | 957,269 | +0.01(+0.34%) |
Aug 22, 2014 | 2.307 | 2.307 | 2.292 | 2.299 | 678,051 | -0.00(-0.17%) |
Aug 21, 2014 | 2.303 | 2.303 | 2.299 | 2.303 | 782,006 | +0.01(+0.34%) |
Aug 20, 2014 | 2.284 | 2.295 | 2.284 | 2.295 | 1,048,120 | +0.01(+0.51%) |
Aug 19, 2014 | 2.272 | 2.284 | 2.272 | 2.284 | 502,974 | +0.02(+0.85%) |
Aug 18, 2014 | 2.260 | 2.272 | 2.257 | 2.264 | 726,394 | +0.02(+0.86%) |
Aug 15, 2014 | 2.245 | 2.257 | 2.230 | 2.245 | 1,067,280 | +0.00(+0.17%) |
Aug 14, 2014 | 2.237 | 2.245 | 2.233 | 2.241 | 556,486 | +0.01(+0.52%) |
Aug 13, 2014 | 2.230 | 2.237 | 2.222 | 2.230 | 2,233,359 | +0.01(+0.35%) |
Aug 12, 2014 | 2.233 | 2.245 | 2.222 | 2.222 | 1,238,064 | -0.02(-0.69%) |
Aug 11, 2014 | 2.226 | 2.249 | 2.226 | 2.237 | 714,912 | +0.02(+0.69%) |
Aug 08, 2014 | 2.206 | 2.222 | 2.206 | 2.222 | 1,052,394 | +0.02(+0.88%) |
Aug 07, 2014 | 2.218 | 2.226 | 2.199 | 2.203 | 872,649 | -0.01(-0.52%) |
Aug 06, 2014 | 2.195 | 2.222 | 2.195 | 2.214 | 677,792 | +0.01(+0.35%) |
Aug 05, 2014 | 2.218 | 2.230 | 2.195 | 2.206 | 869,867 | -0.02(-0.69%) |
Aug 04, 2014 | 2.222 | 2.226 | 2.206 | 2.222 | 1,110,855 | +0.01(+0.52%) |
Aug 01, 2014 | 2.230 | 2.241 | 2.203 | 2.210 | 831,069 | -0.02(-1.04%) |
Jul 31, 2014 | 2.257 | 2.264 | 2.226 | 2.233 | 1,120,660 | -0.04(-1.86%) |
Jul 30, 2014 | 2.284 | 2.287 | 2.264 | 2.276 | 1,741,129 | +0.01(+0.51%) |
Jul 29, 2014 | 2.276 | 2.283 | 2.266 | 2.264 | 676,137 | -0.01(-0.33%) |
Jul 28, 2014 | 2.283 | 2.283 | 2.264 | 2.272 | 956,587 | -0.00(-0.17%) |
Jul 25, 2014 | 2.295 | 2.298 | 2.276 | 2.276 | 749,876 | -0.02(-0.99%) |
Jul 24, 2014 | 2.306 | 2.306 | 2.298 | 2.298 | 770,969 | -0.00(-0.16%) |
Jul 23, 2014 | 2.298 | 2.306 | 2.295 | 2.302 | 623,282 | +0.00(+0.16%) |
Jul 22, 2014 | 2.276 | 2.298 | 2.276 | 2.298 | 746,662 | +0.03(+1.34%) |
Jul 21, 2014 | 2.272 | 2.272 | 2.264 | 2.268 | 546,738 | -0.00(-0.17%) |
Jul 18, 2014 | 2.261 | 2.280 | 2.257 | 2.272 | 1,189,152 | +0.02(+0.67%) |
Jul 17, 2014 | 2.276 | 2.283 | 2.249 | 2.257 | 988,210 | -0.03(-1.16%) |
Jul 16, 2014 | 2.287 | 2.287 | 2.280 | 2.283 | 756,476 | +0.01(+0.33%) |
Jul 15, 2014 | 2.283 | 2.291 | 2.272 | 2.276 | 757,630 | -0.01(-0.33%) |
Jul 14, 2014 | 2.283 | 2.291 | 2.276 | 2.283 | 590,776 | +0.00(+0.17%) |
Jul 11, 2014 | 2.264 | 2.280 | 2.264 | 2.280 | 456,413 | +0.01(+0.50%) |
Jul 10, 2014 | 2.257 | 2.283 | 2.253 | 2.268 | 725,045 | -0.01(-0.33%) |
Jul 09, 2014 | 2.283 | 2.287 | 2.272 | 2.276 | 946,109 | +0.00(+0.00%) |
Jul 08, 2014 | 2.291 | 2.291 | 2.268 | 2.276 | 1,553,823 | -0.02(-0.66%) |
Jul 07, 2014 | 2.295 | 2.310 | 2.287 | 2.291 | 967,629 | -0.01(-0.49%) |
Jul 03, 2014 | 2.302 | 2.302 | 2.302 | 0 | +0.01(+0.50%) | |
Jul 02, 2014 | 2.298 | 2.302 | 2.291 | 2.291 | 825,772 | -0.01(-0.49%) |
Jul 01, 2014 | 2.283 | 2.306 | 2.283 | 2.302 | 581,163 | +0.02(+1.00%) |
Jun 30, 2014 | 2.276 | 2.295 | 2.276 | 2.280 | 825,274 | +0.00(+0.17%) |
Jun 27, 2014 | 2.280 | 2.283 | 2.276 | 2.276 | 462,772 | -0.01(-0.50%) |
Jun 26, 2014 | 2.283 | 2.287 | 2.272 | 2.287 | 461,237 | +0.01(+0.33%) |
Jun 25, 2014 | 2.264 | 2.287 | 2.264 | 2.280 | 990,886 | +0.01(+0.33%) |
Jun 24, 2014 | 2.283 | 2.302 | 2.272 | 2.272 | 660,742 | -0.02(-0.66%) |
Jun 23, 2014 | 2.276 | 2.291 | 2.276 | 2.287 | 942,075 | +0.01(+0.50%) |
Jun 20, 2014 | 2.280 | 2.287 | 2.276 | 2.276 | 1,457,932 | +0.00(+0.00%) |
Jun 19, 2014 | 2.291 | 2.291 | 2.276 | 2.276 | 861,402 | -0.01(-0.33%) |
Jun 18, 2014 | 2.268 | 2.291 | 2.261 | 2.283 | 1,070,755 | +0.02(+0.67%) |
Jun 17, 2014 | 2.257 | 2.268 | 2.253 | 2.268 | 843,959 | +0.01(+0.50%) |
Jun 16, 2014 | 2.249 | 2.264 | 2.245 | 2.257 | 931,814 | +0.00(+0.00%) |
Jun 13, 2014 | 2.253 | 2.257 | 2.245 | 2.257 | 891,435 | +0.01(+0.51%) |
Jun 12, 2014 | 2.264 | 2.268 | 2.245 | 2.245 | 1,052,863 | -0.02(-0.84%) |
Jun 11, 2014 | 2.257 | 2.264 | 2.249 | 2.264 | 817,266 | -0.00(-0.17%) |
Jun 10, 2014 | 2.253 | 2.268 | 2.253 | 2.268 | 733,664 | +0.02(+0.84%) |
Jun 06, 2014 | 2.245 | 2.253 | 2.245 | 2.249 | 502,136 | +0.01(+0.34%) |
Jun 05, 2014 | 2.234 | 2.248 | 2.226 | 2.242 | 2,598,205 | +0.01(+0.51%) |
Jun 04, 2014 | 2.223 | 2.234 | 2.219 | 2.230 | 734,603 | +0.01(+0.34%) |
Jun 03, 2014 | 2.230 | 2.230 | 2.219 | 2.223 | 754,237 | -0.01(-0.51%) |