Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.060 | 2.150 | 2.000 | 2.140 | 6,920 | +0.08(+3.88%) |
May 28, 2015 | 2.090 | 2.209 | 2.040 | 2.060 | 45,530 | +0.07(+3.52%) |
May 27, 2015 | 1.700 | 2.000 | 1.670 | 1.990 | 47,446 | +0.25(+14.36%) |
May 26, 2015 | 1.880 | 1.890 | 1.700 | 1.740 | 24,292 | -0.04(-2.24%) |
May 22, 2015 | 1.800 | 1.780 | 1.780 | 1.780 | 6,500 | -0.01(-0.56%) |
May 21, 2015 | 1.750 | 1.800 | 1.710 | 1.790 | 12,465 | +0.00(+0.00%) |
May 20, 2015 | 1.950 | 1.950 | 1.790 | 1.790 | 72,034 | -0.16(-8.21%) |
May 19, 2015 | 1.965 | 1.965 | 1.950 | 1.950 | 2,969 | -0.03(-1.52%) |
May 18, 2015 | 1.960 | 1.983 | 1.960 | 1.980 | 2,400 | +0.01(+0.51%) |
May 15, 2015 | 1.990 | 1.990 | 1.969 | 1.970 | 1,536 | +0.02(+1.03%) |
May 14, 2015 | 1.960 | 2.000 | 1.950 | 1.950 | 2,200 | -0.02(-1.05%) |
May 13, 2015 | 1.962 | 2.000 | 1.960 | 1.971 | 1,080 | +0.01(+0.54%) |
May 12, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 979 | +0.00(+0.00%) |
May 11, 2015 | 1.979 | 1.979 | 1.960 | 1.960 | 4,158 | -0.04(-2.00%) |
May 08, 2015 | 1.970 | 2.000 | 1.970 | 2.000 | 2,584 | +0.00(+0.00%) |
May 07, 2015 | 1.979 | 2.020 | 1.970 | 2.000 | 13,819 | +0.04(+2.04%) |
May 06, 2015 | 2.030 | 2.030 | 1.960 | 1.960 | 9,619 | -0.07(-3.45%) |
May 05, 2015 | 2.027 | 2.030 | 2.027 | 2.030 | 410 | +0.03(+1.50%) |
May 04, 2015 | 1.950 | 2.000 | 1.950 | 2.000 | 646 | +0.00(+0.00%) |
May 01, 2015 | 1.990 | 2.030 | 1.990 | 2.000 | 1,043 | +0.04(+2.04%) |
Apr 30, 2015 | 2.020 | 2.020 | 1.960 | 1.960 | 677 | -0.05(-2.49%) |
Apr 29, 2015 | 2.020 | 2.020 | 1.958 | 2.010 | 5,508 | +0.03(+1.52%) |
Apr 28, 2015 | 1.960 | 2.060 | 1.960 | 1.980 | 6,200 | +0.00(+0.00%) |
Apr 27, 2015 | 2.000 | 2.000 | 1.960 | 1.980 | 12,111 | -0.05(-2.25%) |
Apr 24, 2015 | 2.069 | 2.069 | 2.026 | 2.026 | 2,931 | +0.01(+0.28%) |
Apr 22, 2015 | 2.000 | 2.020 | 2.020 | 2.020 | 4 | -0.07(-3.35%) |
Apr 21, 2015 | 2.100 | 2.100 | 2.080 | 2.090 | 1,619 | +0.01(+0.48%) |
Apr 20, 2015 | 2.050 | 2.080 | 2.041 | 2.080 | 7,422 | +0.05(+2.56%) |
Apr 17, 2015 | 2.050 | 2.070 | 2.020 | 2.028 | 35,948 | -0.02(-1.07%) |
Apr 16, 2015 | 1.990 | 2.060 | 1.990 | 2.050 | 2,067 | +0.03(+1.49%) |
Apr 15, 2015 | 1.982 | 2.070 | 1.982 | 2.020 | 4,864 | +0.02(+1.00%) |
Apr 14, 2015 | 2.000 | 2.000 | 1.998 | 2.000 | 880 | -0.01(-0.50%) |
Apr 13, 2015 | 1.960 | 2.070 | 1.960 | 2.010 | 6,915 | +0.01(+0.50%) |
Apr 10, 2015 | 2.020 | 2.050 | 1.968 | 2.000 | 11,015 | -0.01(-0.50%) |
Apr 09, 2015 | 1.950 | 2.060 | 1.950 | 2.010 | 6,506 | +0.05(+2.55%) |
Apr 08, 2015 | 2.050 | 2.075 | 1.950 | 1.960 | 14,245 | -0.12(-5.77%) |
Apr 07, 2015 | 2.000 | 2.100 | 2.000 | 2.080 | 7,044 | +0.04(+1.96%) |
Apr 06, 2015 | 2.050 | 2.170 | 2.020 | 2.040 | 23,157 | -0.11(-5.12%) |
Apr 02, 2015 | 2.000 | 2.150 | 2.150 | 2.150 | 38,100 | +0.19(+9.69%) |
Apr 01, 2015 | 2.120 | 2.130 | 1.950 | 1.960 | 35,105 | -0.09(-4.39%) |
Mar 31, 2015 | 2.450 | 2.480 | 2.049 | 2.050 | 87,183 | -0.47(-18.65%) |
Mar 30, 2015 | 2.600 | 2.650 | 2.520 | 2.520 | 4,818 | -0.02(-0.84%) |
Mar 27, 2015 | 2.570 | 2.650 | 2.510 | 2.541 | 8,552 | +0.02(+0.85%) |
Mar 26, 2015 | 2.529 | 2.590 | 2.520 | 2.520 | 1,628 | -0.02(-0.78%) |
Mar 25, 2015 | 2.590 | 2.590 | 2.540 | 2.540 | 7,083 | -0.05(-1.93%) |
Mar 24, 2015 | 2.605 | 2.670 | 2.572 | 2.590 | 1,583 | -0.01(-0.38%) |
Mar 23, 2015 | 2.630 | 2.630 | 2.555 | 2.600 | 4,664 | -0.08(-2.99%) |
Mar 20, 2015 | 2.560 | 2.680 | 2.550 | 2.680 | 7,698 | +0.10(+3.88%) |
Mar 19, 2015 | 2.590 | 2.590 | 2.580 | 2.580 | 2,015 | +0.05(+1.98%) |
Mar 18, 2015 | 2.520 | 2.590 | 2.520 | 2.530 | 6,125 | +0.00(+0.00%) |
Mar 17, 2015 | 2.530 | 2.570 | 2.530 | 2.530 | 678 | +0.00(+0.00%) |
Mar 16, 2015 | 2.520 | 2.560 | 2.520 | 2.530 | 2,615 | -0.02(-0.78%) |
Mar 13, 2015 | 2.570 | 2.590 | 2.540 | 2.550 | 2,212 | +0.01(+0.39%) |
Mar 12, 2015 | 2.732 | 2.732 | 2.530 | 2.540 | 11,556 | -0.08(-3.05%) |
Mar 11, 2015 | 2.651 | 2.720 | 2.600 | 2.620 | 4,853 | +0.02(+0.77%) |
Mar 10, 2015 | 2.550 | 2.630 | 2.530 | 2.600 | 13,745 | -0.01(-0.38%) |
Mar 09, 2015 | 2.686 | 2.690 | 2.580 | 2.610 | 23,858 | -0.08(-2.97%) |
Mar 06, 2015 | 2.737 | 2.737 | 2.676 | 2.690 | 7,205 | -0.10(-3.58%) |
Mar 05, 2015 | 2.800 | 2.800 | 2.790 | 2.790 | 440 | +0.08(+2.95%) |
Mar 04, 2015 | 2.700 | 2.780 | 2.690 | 2.710 | 5,916 | -0.03(-1.09%) |
Mar 03, 2015 | 2.740 | 2.771 | 2.740 | 2.740 | 11,598 | +0.04(+1.48%) |
Mar 02, 2015 | 2.680 | 2.760 | 2.680 | 2.700 | 21,992 | +0.02(+0.75%) |
Feb 27, 2015 | 2.645 | 2.680 | 2.610 | 2.680 | 8,675 | +0.02(+0.75%) |
Feb 26, 2015 | 2.720 | 2.740 | 2.650 | 2.660 | 8,751 | -0.02(-0.75%) |
Feb 25, 2015 | 2.720 | 2.740 | 2.660 | 2.680 | 5,191 | -0.02(-0.74%) |
Feb 24, 2015 | 2.750 | 2.750 | 2.630 | 2.700 | 22,224 | -0.05(-1.82%) |
Feb 23, 2015 | 2.770 | 2.900 | 2.728 | 2.750 | 11,923 | -0.07(-2.48%) |
Feb 20, 2015 | 2.800 | 2.890 | 2.800 | 2.820 | 5,175 | +0.02(+0.71%) |
Feb 19, 2015 | 2.820 | 2.900 | 2.780 | 2.800 | 11,397 | +0.04(+1.45%) |
Feb 18, 2015 | 2.850 | 2.850 | 2.711 | 2.760 | 14,862 | -0.11(-3.83%) |
Feb 17, 2015 | 2.590 | 2.880 | 2.559 | 2.870 | 85,695 | +0.34(+13.44%) |
Feb 13, 2015 | 2.580 | 2.530 | 2.530 | 2.530 | 30,700 | -0.01(-0.39%) |
Feb 12, 2015 | 2.800 | 2.900 | 2.411 | 2.540 | 147,450 | -0.43(-14.48%) |
Feb 11, 2015 | 2.970 | 2.970 | 2.970 | 2.970 | 104 | +0.06(+2.06%) |
Feb 10, 2015 | 2.900 | 2.980 | 2.760 | 2.910 | 10,522 | -0.01(-0.34%) |
Feb 09, 2015 | 2.910 | 2.960 | 2.900 | 2.920 | 16,205 | -0.04(-1.35%) |
Feb 06, 2015 | 2.870 | 2.990 | 2.860 | 2.960 | 24,346 | +0.00(+0.00%) |
Feb 05, 2015 | 2.910 | 2.990 | 2.850 | 2.960 | 2,522 | +0.07(+2.42%) |
Feb 04, 2015 | 2.940 | 2.940 | 2.850 | 2.890 | 10,337 | +0.01(+0.35%) |
Feb 03, 2015 | 2.770 | 2.940 | 2.760 | 2.880 | 8,063 | +0.14(+5.11%) |
Jan 29, 2015 | 2.590 | 2.740 | 2.740 | 2.740 | 52 | +0.09(+3.40%) |
Jan 28, 2015 | 2.600 | 2.650 | 2.600 | 2.650 | 862 | -0.02(-0.75%) |
Jan 27, 2015 | 2.510 | 2.700 | 2.510 | 2.670 | 16,990 | +0.07(+2.69%) |
Jan 26, 2015 | 2.800 | 2.800 | 2.560 | 2.600 | 40,409 | -0.18(-6.47%) |
Jan 23, 2015 | 2.810 | 2.810 | 2.780 | 2.780 | 2,292 | -0.03(-1.07%) |
Jan 22, 2015 | 2.940 | 2.940 | 2.810 | 2.810 | 504 | -0.10(-3.44%) |
Jan 21, 2015 | 2.860 | 2.910 | 2.855 | 2.910 | 622 | +0.07(+2.46%) |
Jan 20, 2015 | 2.870 | 2.930 | 2.790 | 2.840 | 7,750 | +0.03(+0.90%) |
Jan 16, 2015 | 2.800 | 2.940 | 2.780 | 2.815 | 5,810 | +0.01(+0.52%) |
Jan 15, 2015 | 2.910 | 2.910 | 2.800 | 2.800 | 257,506 | -0.07(-2.44%) |
Jan 14, 2015 | 2.940 | 2.940 | 2.850 | 2.870 | 11,997 | -0.04(-1.37%) |
Jan 13, 2015 | 3.000 | 3.000 | 2.850 | 2.910 | 7,215 | -0.09(-3.00%) |
Jan 12, 2015 | 2.920 | 3.000 | 2.910 | 3.000 | 1,536 | +0.02(+0.67%) |
Jan 09, 2015 | 3.020 | 3.030 | 2.950 | 2.980 | 38,424 | -0.05(-1.65%) |
Jan 08, 2015 | 2.890 | 3.030 | 2.890 | 3.030 | 20,900 | +0.01(+0.33%) |
Jan 07, 2015 | 2.780 | 3.090 | 2.780 | 3.020 | 45,589 | +0.36(+13.53%) |
Jan 06, 2015 | 2.800 | 2.840 | 2.660 | 2.660 | 154,899 | -0.12(-4.32%) |
Jan 05, 2015 | 2.660 | 2.790 | 2.660 | 2.780 | 3,652 | +0.11(+4.32%) |
Jan 02, 2015 | 2.720 | 2.770 | 2.665 | 2.665 | 2,562 | -0.08(-3.09%) |
Dec 31, 2014 | 2.770 | 2.750 | 2.750 | 2.750 | 12,900 | -0.01(-0.36%) |
Dec 30, 2014 | 2.640 | 2.770 | 2.640 | 2.760 | 13,344 | -0.01(-0.36%) |
Dec 29, 2014 | 2.710 | 2.770 | 2.600 | 2.770 | 12,362 | +0.04(+1.47%) |
Dec 26, 2014 | 2.650 | 2.850 | 2.650 | 2.730 | 11,338 | +0.08(+3.02%) |
Dec 24, 2014 | 2.680 | 2.650 | 2.650 | 2.650 | 5,600 | -0.04(-1.49%) |
Dec 23, 2014 | 2.820 | 2.880 | 2.670 | 2.690 | 5,948 | -0.06(-2.19%) |
Dec 22, 2014 | 2.640 | 2.770 | 2.640 | 2.750 | 4,671 | -0.10(-3.51%) |
Dec 19, 2014 | 2.760 | 2.850 | 2.620 | 2.850 | 7,462 | +0.05(+1.79%) |
Dec 18, 2014 | 2.780 | 2.900 | 2.660 | 2.800 | 384,161 | +0.13(+4.87%) |
Dec 17, 2014 | 2.560 | 2.810 | 2.560 | 2.670 | 57,215 | +0.10(+3.89%) |
Dec 16, 2014 | 2.560 | 2.570 | 2.560 | 2.570 | 5,409 | +0.01(+0.39%) |
Dec 15, 2014 | 2.601 | 2.611 | 2.560 | 2.560 | 9,215 | -0.04(-1.54%) |
Dec 12, 2014 | 2.600 | 2.610 | 2.600 | 2.600 | 17,498 | -0.04(-1.52%) |
Dec 11, 2014 | 2.600 | 2.650 | 2.600 | 2.640 | 6,764 | +0.03(+1.15%) |
Dec 10, 2014 | 2.600 | 2.650 | 2.600 | 2.610 | 4,551 | +0.01(+0.38%) |
Dec 09, 2014 | 2.600 | 2.665 | 2.600 | 2.600 | 9,759 | +0.00(+0.00%) |
Dec 08, 2014 | 2.710 | 2.710 | 2.600 | 2.600 | 5,029 | -0.09(-3.35%) |
Dec 05, 2014 | 2.730 | 2.740 | 2.700 | 2.690 | 15,566 | -0.04(-1.47%) |
Dec 04, 2014 | 2.700 | 2.750 | 2.700 | 2.730 | 7,791 | +0.06(+2.25%) |
Dec 03, 2014 | 2.650 | 2.720 | 2.640 | 2.670 | 14,699 | +0.02(+0.75%) |
Dec 02, 2014 | 2.670 | 2.768 | 2.650 | 2.650 | 3,588 | -0.02(-0.75%) |
Dec 01, 2014 | 2.750 | 2.754 | 2.660 | 2.670 | 5,070 | -0.12(-4.30%) |
Nov 28, 2014 | 2.810 | 2.830 | 2.740 | 2.790 | 8,500 | +0.09(+3.33%) |
Nov 26, 2014 | 2.710 | 2.700 | 2.700 | 2.700 | 4,700 | -0.01(-0.37%) |
Nov 25, 2014 | 2.700 | 2.730 | 2.700 | 2.710 | 6,423 | -0.04(-1.45%) |
Nov 24, 2014 | 2.760 | 2.880 | 2.730 | 2.750 | 5,946 | -0.01(-0.36%) |
Nov 21, 2014 | 2.830 | 2.850 | 2.740 | 2.760 | 2,261 | -0.10(-3.49%) |
Nov 20, 2014 | 2.840 | 2.880 | 2.740 | 2.860 | 7,294 | +0.10(+3.62%) |
Nov 19, 2014 | 2.760 | 2.760 | 2.752 | 2.760 | 600 | -0.02(-0.72%) |
Nov 18, 2014 | 2.856 | 2.900 | 2.751 | 2.780 | 7,174 | +0.02(+0.72%) |
Nov 17, 2014 | 2.890 | 2.930 | 2.750 | 2.760 | 2,811 | -0.14(-4.82%) |
Nov 14, 2014 | 2.910 | 2.910 | 2.830 | 2.900 | 5,007 | +0.06(+2.11%) |
Nov 13, 2014 | 2.840 | 2.854 | 2.830 | 2.840 | 3,820 | +0.01(+0.35%) |
Nov 12, 2014 | 2.830 | 2.830 | 2.763 | 2.830 | 6,600 | +0.01(+0.35%) |
Nov 11, 2014 | 2.942 | 2.942 | 2.775 | 2.820 | 37,818 | -0.12(-4.08%) |
Nov 10, 2014 | 2.900 | 2.940 | 2.880 | 2.940 | 4,555 | +0.05(+1.73%) |
Nov 07, 2014 | 2.900 | 2.940 | 2.880 | 2.890 | 12,948 | +0.00(+0.00%) |
Nov 06, 2014 | 2.800 | 2.950 | 2.800 | 2.890 | 17,837 | +0.13(+4.71%) |
Nov 05, 2014 | 2.736 | 2.858 | 2.670 | 2.760 | 42,513 | +0.10(+3.76%) |
Nov 04, 2014 | 2.700 | 2.870 | 2.660 | 2.660 | 12,978 | -0.29(-9.83%) |
Nov 03, 2014 | 2.810 | 3.020 | 2.810 | 2.950 | 7,773 | +0.10(+3.51%) |
Oct 31, 2014 | 3.010 | 3.010 | 2.780 | 2.850 | 5,847 | -0.08(-2.73%) |
Oct 30, 2014 | 2.990 | 2.990 | 2.750 | 2.930 | 6,264 | -0.02(-0.68%) |
Oct 29, 2014 | 2.810 | 3.150 | 2.810 | 2.950 | 5,443 | +0.11(+3.87%) |
Oct 28, 2014 | 2.720 | 2.850 | 2.710 | 2.840 | 5,258 | +0.12(+4.41%) |
Oct 27, 2014 | 2.750 | 2.750 | 2.750 | 2.720 | 7,508 | -0.03(-1.09%) |
Oct 24, 2014 | 3.000 | 3.001 | 2.730 | 2.750 | 11,673 | -0.01(-0.36%) |
Oct 23, 2014 | 2.800 | 2.950 | 2.750 | 2.760 | 7,218 | -0.01(-0.36%) |
Oct 22, 2014 | 2.950 | 3.070 | 2.770 | 2.770 | 3,752 | -0.13(-4.49%) |
Oct 21, 2014 | 2.870 | 3.060 | 2.800 | 2.900 | 9,607 | +0.06(+2.12%) |
Oct 20, 2014 | 2.810 | 2.860 | 2.780 | 2.840 | 10,419 | -0.01(-0.35%) |
Oct 17, 2014 | 2.860 | 2.860 | 2.783 | 2.850 | 2,350 | +0.07(+2.43%) |
Oct 16, 2014 | 2.640 | 2.820 | 2.633 | 2.783 | 9,476 | +0.15(+5.80%) |
Oct 15, 2014 | 2.700 | 2.700 | 2.600 | 2.630 | 13,800 | -0.07(-2.59%) |
Oct 14, 2014 | 2.703 | 2.730 | 2.700 | 2.700 | 10,244 | +0.00(+0.00%) |
Oct 13, 2014 | 2.850 | 2.850 | 2.700 | 2.700 | 19,711 | -0.15(-5.26%) |
Oct 10, 2014 | 2.870 | 2.880 | 2.850 | 2.850 | 19,428 | +0.00(+0.00%) |
Oct 09, 2014 | 2.850 | 2.880 | 2.850 | 2.850 | 11,312 | -0.03(-1.04%) |
Oct 08, 2014 | 2.910 | 2.910 | 2.850 | 2.880 | 14,710 | +0.01(+0.35%) |
Oct 07, 2014 | 2.860 | 2.970 | 2.856 | 2.870 | 9,582 | -0.03(-1.03%) |
Oct 06, 2014 | 2.917 | 2.970 | 2.900 | 2.900 | 4,426 | -0.02(-0.68%) |
Oct 03, 2014 | 2.930 | 2.980 | 2.860 | 2.920 | 18,988 | +0.00(+0.00%) |
Oct 02, 2014 | 2.894 | 3.000 | 2.860 | 2.920 | 6,413 | +0.00(+0.00%) |
Oct 01, 2014 | 2.970 | 2.990 | 2.920 | 2.920 | 4,013 | -0.03(-1.02%) |
Sep 30, 2014 | 3.010 | 3.010 | 2.883 | 2.950 | 6,215 | +0.07(+2.43%) |
Sep 29, 2014 | 2.850 | 2.910 | 2.850 | 2.880 | 8,065 | +0.05(+1.77%) |
Sep 26, 2014 | 2.800 | 2.950 | 2.790 | 2.830 | 8,766 | +0.04(+1.43%) |
Sep 25, 2014 | 2.790 | 2.800 | 2.790 | 2.790 | 13,802 | -0.02(-0.71%) |
Sep 24, 2014 | 2.810 | 2.890 | 2.800 | 2.810 | 26,175 | -0.01(-0.35%) |
Sep 23, 2014 | 2.930 | 2.930 | 2.790 | 2.820 | 36,168 | -0.07(-2.42%) |
Sep 22, 2014 | 2.900 | 2.980 | 2.880 | 2.890 | 26,185 | -0.01(-0.34%) |
Sep 19, 2014 | 2.940 | 2.980 | 2.900 | 2.900 | 25,479 | -0.12(-3.97%) |
Sep 18, 2014 | 3.042 | 3.050 | 3.000 | 3.020 | 19,664 | -0.03(-0.98%) |
Sep 17, 2014 | 3.080 | 3.090 | 3.040 | 3.050 | 32,194 | -0.03(-0.97%) |
Sep 16, 2014 | 3.179 | 3.179 | 3.060 | 3.080 | 17,966 | -0.04(-1.28%) |
Sep 15, 2014 | 3.050 | 3.150 | 3.050 | 3.120 | 59,201 | +0.02(+0.64%) |
Sep 12, 2014 | 3.120 | 3.240 | 3.073 | 3.100 | 9,219 | -0.02(-0.54%) |
Sep 11, 2014 | 3.110 | 3.160 | 3.090 | 3.117 | 43,282 | -0.03(-0.90%) |
Sep 10, 2014 | 3.160 | 3.160 | 3.120 | 3.145 | 4,865 | +0.01(+0.48%) |
Sep 09, 2014 | 3.140 | 3.240 | 3.112 | 3.130 | 10,765 | +0.05(+1.63%) |
Sep 08, 2014 | 3.040 | 3.240 | 3.040 | 3.080 | 21,235 | -0.03(-0.96%) |
Sep 05, 2014 | 3.100 | 3.118 | 3.080 | 3.110 | 7,649 | +0.00(+0.04%) |
Sep 04, 2014 | 3.070 | 3.130 | 3.060 | 3.109 | 13,654 | -0.00(-0.05%) |
Sep 03, 2014 | 3.130 | 3.130 | 3.090 | 3.110 | 16,481 | -0.01(-0.32%) |
Sep 02, 2014 | 3.100 | 3.100 | 3.100 | 3.120 | 28,913 | -0.01(-0.32%) |
Aug 29, 2014 | 3.130 | 3.130 | 3.130 | 3.130 | 37,300 | +0.00(+0.00%) |
Aug 28, 2014 | 3.100 | 3.132 | 3.100 | 3.130 | 28,754 | -0.01(-0.32%) |
Aug 27, 2014 | 3.140 | 3.140 | 3.112 | 3.140 | 1,351 | +0.00(+0.00%) |
Aug 26, 2014 | 3.130 | 3.160 | 3.090 | 3.140 | 8,782 | +0.04(+1.29%) |
Aug 25, 2014 | 3.090 | 3.150 | 3.090 | 3.100 | 17,966 | +0.02(+0.65%) |
Aug 22, 2014 | 3.100 | 3.130 | 3.070 | 3.080 | 39,074 | +0.02(+0.65%) |
Aug 21, 2014 | 3.070 | 3.090 | 3.043 | 3.060 | 25,434 | +0.01(+0.33%) |
Aug 20, 2014 | 3.030 | 3.090 | 3.010 | 3.050 | 10,873 | +0.05(+1.67%) |
Aug 19, 2014 | 2.990 | 3.080 | 2.940 | 3.000 | 16,991 | -0.02(-0.66%) |
Aug 18, 2014 | 3.100 | 3.100 | 3.000 | 3.020 | 37,574 | -0.05(-1.76%) |
Aug 15, 2014 | 3.060 | 3.080 | 3.000 | 3.074 | 14,063 | -0.04(-1.16%) |
Aug 14, 2014 | 3.070 | 3.110 | 3.050 | 3.110 | 26,614 | +0.02(+0.65%) |
Aug 13, 2014 | 3.150 | 3.150 | 3.070 | 3.090 | 43,869 | +0.00(+0.00%) |
Aug 12, 2014 | 3.070 | 3.180 | 3.010 | 3.090 | 142,222 | +0.05(+1.64%) |
Aug 11, 2014 | 2.990 | 3.120 | 2.970 | 3.040 | 139,424 | +0.14(+4.83%) |
Aug 08, 2014 | 2.990 | 3.020 | 2.970 | 2.900 | 215,106 | -0.09(-3.01%) |
Aug 07, 2014 | 3.500 | 3.510 | 2.981 | 2.990 | 292,661 | -1.11(-27.07%) |
Aug 06, 2014 | 4.000 | 4.180 | 4.000 | 4.100 | 58,300 | +0.12(+3.02%) |
Aug 05, 2014 | 4.020 | 4.070 | 3.950 | 3.980 | 31,001 | -0.02(-0.50%) |
Aug 04, 2014 | 3.960 | 4.289 | 3.960 | 4.000 | 16,039 | -0.01(-0.25%) |
Aug 01, 2014 | 4.090 | 4.090 | 3.990 | 4.010 | 27,042 | -0.03(-0.74%) |
Jul 31, 2014 | 4.060 | 4.276 | 4.010 | 4.040 | 38,043 | -0.04(-0.98%) |
Jul 30, 2014 | 4.140 | 4.140 | 4.030 | 4.080 | 5,553 | -0.02(-0.49%) |
Jul 29, 2014 | 4.120 | 4.200 | 4.120 | 4.100 | 6,120 | -0.07(-1.68%) |
Jul 28, 2014 | 4.270 | 4.330 | 3.980 | 4.170 | 82,885 | -0.06(-1.42%) |
Jul 25, 2014 | 4.160 | 4.420 | 4.120 | 4.230 | 36,152 | +0.04(+0.95%) |
Jul 24, 2014 | 4.160 | 4.200 | 4.070 | 4.190 | 39,703 | +0.04(+0.96%) |
Jul 23, 2014 | 4.060 | 4.150 | 4.049 | 4.150 | 27,187 | +0.12(+2.98%) |
Jul 22, 2014 | 4.020 | 4.040 | 3.960 | 4.030 | 26,688 | +0.11(+2.73%) |
Jul 21, 2014 | 3.950 | 4.030 | 3.867 | 3.923 | 55,034 | -0.05(-1.36%) |
Jul 18, 2014 | 3.900 | 3.990 | 3.900 | 3.977 | 14,176 | +0.06(+1.53%) |
Jul 17, 2014 | 3.790 | 3.930 | 3.790 | 3.917 | 4,485 | +0.01(+0.18%) |
Jul 16, 2014 | 3.820 | 3.940 | 3.820 | 3.910 | 2,603 | +0.09(+2.36%) |
Jul 15, 2014 | 3.900 | 3.920 | 3.805 | 3.820 | 8,533 | -0.17(-4.26%) |
Jul 14, 2014 | 3.780 | 4.027 | 3.770 | 3.990 | 10,973 | +0.14(+3.64%) |
Jul 11, 2014 | 3.850 | 3.850 | 3.791 | 3.850 | 1,154 | -0.01(-0.29%) |
Jul 10, 2014 | 3.940 | 3.980 | 3.830 | 3.861 | 11,853 | -0.04(-0.99%) |
Jul 09, 2014 | 3.780 | 3.917 | 3.780 | 3.900 | 14,771 | +0.08(+2.09%) |
Jul 08, 2014 | 3.990 | 3.990 | 3.660 | 3.820 | 64,927 | -0.13(-3.29%) |
Jul 07, 2014 | 3.980 | 4.050 | 3.950 | 3.950 | 28,021 | -0.05(-1.25%) |
Jul 03, 2014 | 4.010 | 4.000 | 4.000 | 4.000 | 30,700 | -0.04(-0.99%) |
Jul 02, 2014 | 4.020 | 4.070 | 4.016 | 4.040 | 8,882 | +0.02(+0.50%) |
Jul 01, 2014 | 3.980 | 4.040 | 3.950 | 4.020 | 22,672 | +0.03(+0.75%) |
Jun 30, 2014 | 4.030 | 4.030 | 3.950 | 3.990 | 12,081 | -0.05(-1.24%) |
Jun 27, 2014 | 4.036 | 4.040 | 3.990 | 4.040 | 10,543 | +0.00(+0.00%) |
Jun 26, 2014 | 4.040 | 4.040 | 4.020 | 4.040 | 9,872 | -0.00(-0.00%) |
Jun 25, 2014 | 4.010 | 4.050 | 3.994 | 4.040 | 11,764 | +0.02(+0.45%) |
Jun 24, 2014 | 4.010 | 4.050 | 4.010 | 4.022 | 8,564 | -0.02(-0.45%) |
Jun 23, 2014 | 4.010 | 4.059 | 3.990 | 4.040 | 9,643 | +0.00(+0.00%) |
Jun 20, 2014 | 3.930 | 4.050 | 3.930 | 4.040 | 31,618 | +0.05(+1.25%) |
Jun 19, 2014 | 3.940 | 3.990 | 3.890 | 3.990 | 8,115 | +0.02(+0.50%) |
Jun 18, 2014 | 3.925 | 3.990 | 3.870 | 3.970 | 20,104 | -0.04(-1.00%) |
Jun 17, 2014 | 4.100 | 4.100 | 3.863 | 4.010 | 25,144 | -0.06(-1.47%) |
Jun 16, 2014 | 4.050 | 4.070 | 4.000 | 4.070 | 30,034 | -0.01(-0.25%) |
Jun 13, 2014 | 4.170 | 4.170 | 4.060 | 4.080 | 26,688 | -0.08(-1.92%) |
Jun 12, 2014 | 4.140 | 4.170 | 4.123 | 4.160 | 34,250 | +0.04(+0.97%) |
Jun 11, 2014 | 4.170 | 4.180 | 4.110 | 4.120 | 38,605 | -0.06(-1.44%) |
Jun 10, 2014 | 4.200 | 4.200 | 4.170 | 4.180 | 26,267 | +0.13(+3.21%) |
Jun 06, 2014 | 4.120 | 4.120 | 4.000 | 4.050 | 43,231 | -0.05(-1.17%) |
Jun 05, 2014 | 4.100 | 4.130 | 4.022 | 4.098 | 16,359 | -0.00(-0.05%) |
Jun 04, 2014 | 4.170 | 4.170 | 4.100 | 4.100 | 25,145 | +0.00(+0.00%) |
Jun 03, 2014 | 4.250 | 4.250 | 4.041 | 4.100 | 58,618 | -0.09(-2.15%) |