Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.120 | 1.170 | 1.120 | 1.160 | 571,963 | +0.02(+1.75%) |
Apr 29, 2015 | 1.160 | 1.180 | 1.130 | 1.140 | 1,279,142 | -0.01(-0.87%) |
Apr 28, 2015 | 1.060 | 1.150 | 1.050 | 1.150 | 1,227,197 | +0.08(+7.48%) |
Apr 27, 2015 | 1.010 | 1.090 | 1.000 | 1.070 | 1,151,216 | +0.06(+5.94%) |
Apr 24, 2015 | 0.9100 | 1.010 | 0.9050 | 1.010 | 4,498,255 | +0.10(+10.99%) |
Apr 23, 2015 | 0.8900 | 0.9100 | 0.8800 | 0.9100 | 1,461,218 | -0.02(-2.15%) |
Apr 22, 2015 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | 320,608 | +0.02(+2.20%) |
Apr 21, 2015 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 460,843 | -0.01(-1.09%) |
Apr 20, 2015 | 0.9200 | 0.9300 | 0.9100 | 0.9200 | 247,958 | -0.01(-1.08%) |
Apr 17, 2015 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 141,897 | +0.01(+1.09%) |
Apr 16, 2015 | 0.9400 | 0.9500 | 0.9200 | 0.9200 | 212,274 | -0.03(-3.16%) |
Apr 15, 2015 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | 642,235 | +0.06(+6.74%) |
Apr 14, 2015 | 0.8800 | 0.9000 | 0.8700 | 0.8900 | 308,498 | +0.00(+0.00%) |
Apr 13, 2015 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 567,683 | +0.03(+3.49%) |
Apr 10, 2015 | 0.8600 | 0.8700 | 0.8300 | 0.8600 | 575,787 | +0.00(+0.00%) |
Apr 09, 2015 | 0.8800 | 0.8800 | 0.8400 | 0.8600 | 570,458 | -0.02(-2.27%) |
Apr 08, 2015 | 0.8700 | 0.8900 | 0.8500 | 0.8800 | 405,975 | -0.01(-1.12%) |
Apr 07, 2015 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 161,291 | -0.01(-1.11%) |
Apr 06, 2015 | 0.9100 | 0.9100 | 0.8850 | 0.9000 | 232,162 | +0.00(+0.00%) |
Apr 02, 2015 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.01(-1.10%) | |
Apr 01, 2015 | 0.9200 | 0.9300 | 0.9100 | 0.9100 | 304,146 | -0.01(-1.09%) |
Mar 31, 2015 | 0.9300 | 0.9400 | 0.9000 | 0.9200 | 613,022 | +0.00(+0.00%) |
Mar 30, 2015 | 0.9300 | 0.9400 | 0.8900 | 0.9200 | 344,387 | -0.02(-2.13%) |
Mar 27, 2015 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 611,267 | -0.05(-5.05%) |
Mar 26, 2015 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 406,371 | +0.02(+2.06%) |
Mar 25, 2015 | 1.030 | 1.030 | 0.9700 | 0.9700 | 917,598 | -0.06(-5.83%) |
Mar 24, 2015 | 1.090 | 1.120 | 1.020 | 1.030 | 974,718 | -0.06(-5.50%) |
Mar 23, 2015 | 1.020 | 1.190 | 1.020 | 1.090 | 2,414,623 | +0.12(+12.37%) |
Mar 20, 2015 | 0.9500 | 1.000 | 0.9500 | 0.9700 | 658,852 | +0.02(+2.11%) |
Mar 19, 2015 | 0.9800 | 1.000 | 0.9500 | 0.9500 | 498,539 | -0.01(-1.04%) |
Mar 18, 2015 | 1.000 | 1.050 | 0.9400 | 0.9600 | 654,738 | -0.04(-4.00%) |
Mar 17, 2015 | 0.8500 | 1.020 | 0.8500 | 1.000 | 1,579,494 | +0.15(+17.65%) |
Mar 16, 2015 | 0.8000 | 0.8700 | 0.8000 | 0.8500 | 753,246 | +0.07(+8.97%) |
Mar 13, 2015 | 0.8300 | 0.8400 | 0.7800 | 0.7800 | 702,527 | -0.03(-3.70%) |
Mar 12, 2015 | 0.8200 | 0.8400 | 0.8100 | 0.8100 | 579,861 | +0.01(+1.25%) |
Mar 11, 2015 | 0.8000 | 0.8000 | 0.7700 | 0.8000 | 632,463 | +0.01(+1.27%) |
Mar 10, 2015 | 0.8000 | 0.8100 | 0.7900 | 0.7900 | 219,140 | -0.01(-1.25%) |
Mar 09, 2015 | 0.8200 | 0.8400 | 0.7900 | 0.8000 | 455,630 | -0.01(-1.23%) |
Mar 06, 2015 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 218,119 | -0.04(-4.71%) |
Mar 05, 2015 | 0.8600 | 0.8600 | 0.8300 | 0.8500 | 419,970 | -0.02(-2.30%) |
Mar 04, 2015 | 0.8900 | 0.8600 | 0.8700 | 410,002 | -0.02(-2.25%) | |
Mar 03, 2015 | 0.8900 | 0.8900 | 0.8600 | 0.8900 | 846,259 | +0.01(+1.14%) |
Mar 02, 2015 | 0.8500 | 0.9200 | 0.8500 | 0.8800 | 1,433,573 | +0.05(+6.02%) |
Feb 27, 2015 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 1,275,324 | +0.04(+5.06%) |
Feb 26, 2015 | 0.7500 | 0.8300 | 0.7400 | 0.7900 | 1,445,114 | +0.04(+5.33%) |
Feb 25, 2015 | 0.7100 | 0.7600 | 0.7000 | 0.7500 | 2,388,930 | +0.04(+5.63%) |
Feb 24, 2015 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 708,599 | +0.03(+4.41%) |
Feb 23, 2015 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 725,480 | -0.04(-5.56%) |
Feb 20, 2015 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 531,418 | +0.02(+2.86%) |
Feb 19, 2015 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 259,047 | +0.01(+1.45%) |
Feb 18, 2015 | 0.7000 | 0.7050 | 0.6800 | 0.6900 | 687,362 | -0.01(-1.43%) |
Feb 17, 2015 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 1,006,257 | -0.04(-5.41%) |
Feb 13, 2015 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.04(+5.71%) | |
Feb 12, 2015 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 827,372 | +0.00(+0.00%) |
Feb 11, 2015 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 207,359 | +0.00(+0.00%) |
Feb 10, 2015 | 0.7300 | 0.7400 | 0.6900 | 0.7000 | 501,392 | -0.03(-4.11%) |
Feb 09, 2015 | 0.7200 | 0.7400 | 0.7100 | 0.7300 | 629,942 | +0.02(+2.82%) |
Feb 06, 2015 | 0.7600 | 0.7800 | 0.7100 | 0.7100 | 762,577 | -0.05(-6.58%) |
Feb 05, 2015 | 0.7300 | 0.7700 | 0.7200 | 0.7600 | 907,213 | +0.02(+2.70%) |
Feb 04, 2015 | 0.7500 | 0.7500 | 0.6800 | 0.7400 | 1,171,930 | -0.01(-1.33%) |
Feb 03, 2015 | 0.7200 | 0.7800 | 0.7200 | 0.7500 | 813,597 | +0.01(+1.35%) |
Feb 02, 2015 | 0.7500 | 0.7600 | 0.7100 | 0.7400 | 807,083 | -0.02(-2.63%) |
Jan 30, 2015 | 0.7800 | 0.7800 | 0.7200 | 0.7600 | 573,471 | +0.01(+1.33%) |
Jan 29, 2015 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 978,239 | -0.03(-3.85%) |
Jan 28, 2015 | 0.8100 | 0.8100 | 0.7700 | 0.7800 | 898,898 | -0.03(-3.70%) |
Jan 27, 2015 | 0.7100 | 0.8200 | 0.7100 | 0.8100 | 1,390,779 | +0.08(+10.96%) |
Jan 26, 2015 | 0.8000 | 0.8000 | 0.6700 | 0.7300 | 3,025,578 | -0.06(-7.59%) |
Jan 23, 2015 | 0.8800 | 0.8900 | 0.7900 | 0.7900 | 1,332,362 | -0.10(-11.24%) |
Jan 22, 2015 | 0.9200 | 0.9500 | 0.8700 | 0.8900 | 1,218,944 | -0.04(-4.30%) |
Jan 21, 2015 | 1.030 | 1.045 | 0.8900 | 0.9300 | 1,419,256 | -0.08(-7.92%) |
Jan 20, 2015 | 1.080 | 1.140 | 0.9800 | 1.010 | 1,085,201 | -0.12(-10.62%) |
Jan 19, 2015 | 1.100 | 1.140 | 1.080 | 1.130 | 127,420 | +0.08(+7.62%) |
Jan 16, 2015 | 1.050 | 1.090 | 1.020 | 1.050 | 420,195 | +0.01(+0.96%) |
Jan 15, 2015 | 1.000 | 1.040 | 1,162,544 | +0.02(+1.96%) | ||
Jan 14, 2015 | 1.050 | 1.100 | 1.020 | 1.020 | 1,328,103 | -0.10(-8.93%) |
Jan 13, 2015 | 1.150 | 1.150 | 1.050 | 1.120 | 454,870 | -0.01(-0.88%) |
Jan 12, 2015 | 1.160 | 1.160 | 1.110 | 1.130 | 363,534 | -0.02(-1.74%) |
Jan 09, 2015 | 1.060 | 1.150 | 1.060 | 1.150 | 299,214 | +0.05(+4.55%) |
Jan 08, 2015 | 1.100 | 1.150 | 1.030 | 1.100 | 509,929 | +0.00(+0.00%) |
Jan 07, 2015 | 1.160 | 1.190 | 1.070 | 1.100 | 1,046,723 | -0.07(-5.98%) |
Jan 06, 2015 | 1.150 | 1.290 | 1.140 | 1.170 | 3,037,275 | +0.04(+3.54%) |
Jan 05, 2015 | 1.090 | 1.170 | 1.090 | 1.130 | 478,428 | +0.03(+2.73%) |
Jan 02, 2015 | 1.040 | 1.130 | 1.020 | 1.100 | 1,207,636 | +0.08(+7.84%) |
Dec 31, 2014 | 1.020 | 1.020 | 1.020 | 0 | -0.01(-0.97%) | |
Dec 30, 2014 | 1.010 | 1.050 | 1.010 | 1.030 | 343,772 | -0.01(-0.96%) |
Dec 29, 2014 | 1.040 | 1.080 | 1.010 | 1.040 | 666,248 | +0.00(+0.00%) |
Dec 24, 2014 | 1.040 | 1.040 | 1.040 | 0 | +0.00(+0.00%) | |
Dec 23, 2014 | 1.090 | 1.090 | 1.020 | 1.040 | 250,658 | +0.01(+0.97%) |
Dec 22, 2014 | 1.080 | 1.080 | 1.030 | 1.030 | 241,320 | -0.05(-4.63%) |
Dec 19, 2014 | 1.050 | 1.100 | 1.025 | 1.080 | 1,064,568 | +0.07(+6.93%) |
Dec 18, 2014 | 0.9800 | 1.090 | 0.9700 | 1.010 | 741,292 | +0.03(+3.06%) |
Dec 17, 2014 | 0.8800 | 0.9900 | 0.8600 | 0.9800 | 456,610 | +0.08(+8.89%) |
Dec 16, 2014 | 0.9000 | 0.8500 | 0.9000 | 300,347 | +0.05(+5.88%) | |
Dec 15, 2014 | 0.8600 | 0.8800 | 0.8300 | 0.8500 | 5,973,422 | +0.02(+2.41%) |
Dec 12, 2014 | 0.8500 | 0.8750 | 0.8300 | 0.8300 | 329,644 | -0.03(-3.49%) |
Dec 11, 2014 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 428,276 | -0.07(-7.53%) |
Dec 10, 2014 | 0.9700 | 0.9800 | 0.9000 | 0.9300 | 342,303 | -0.04(-4.12%) |
Dec 09, 2014 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 415,102 | +0.02(+2.11%) |
Dec 08, 2014 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 625,814 | -0.01(-1.04%) |
Dec 05, 2014 | 0.9800 | 1.000 | 0.9600 | 0.9600 | 262,077 | +0.00(+0.00%) |
Dec 04, 2014 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 150,987 | -0.02(-2.04%) |
Dec 03, 2014 | 0.9700 | 0.9900 | 0.9400 | 0.9800 | 392,238 | +0.04(+4.26%) |
Dec 02, 2014 | 1.000 | 1.030 | 0.9400 | 0.9400 | 4,785,121 | +0.00(+0.00%) |
Dec 01, 2014 | 0.9900 | 1.010 | 0.9400 | 0.9400 | 345,403 | -0.04(-4.08%) |
Nov 28, 2014 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 548,752 | -0.01(-1.01%) |
Nov 27, 2014 | 0.9800 | 0.9900 | 0.9200 | 0.9900 | 338,212 | +0.03(+3.13%) |
Nov 26, 2014 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 432,090 | -0.02(-2.04%) |
Nov 25, 2014 | 1.000 | 1.010 | 0.9800 | 0.9800 | 331,166 | -0.02(-2.00%) |
Nov 24, 2014 | 1.000 | 1.040 | 0.9900 | 1.000 | 928,680 | +0.00(+0.00%) |
Nov 21, 2014 | 1.020 | 1.030 | 1.000 | 1.000 | 672,089 | +0.01(+1.01%) |
Nov 20, 2014 | 1.000 | 1.010 | 0.9900 | 0.9900 | 338,803 | +0.00(+0.00%) |
Nov 19, 2014 | 1.050 | 1.060 | 0.9800 | 0.9900 | 665,636 | -0.06(-5.71%) |
Nov 18, 2014 | 1.000 | 1.070 | 0.9800 | 1.050 | 633,284 | +0.06(+6.06%) |
Nov 17, 2014 | 1.020 | 1.020 | 0.9100 | 0.9900 | 163,337 | -0.01(-1.00%) |
Nov 14, 2014 | 0.9300 | 1.030 | 0.8900 | 1.000 | 515,589 | +0.09(+9.89%) |
Nov 13, 2014 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 401,568 | +0.01(+1.11%) |
Nov 12, 2014 | 0.9100 | 0.9200 | 0.8800 | 0.9000 | 619,089 | -0.01(-1.10%) |
Nov 11, 2014 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 366,137 | -0.01(-1.09%) |
Nov 10, 2014 | 0.9900 | 1.030 | 0.9000 | 0.9200 | 1,011,988 | -0.07(-7.07%) |
Nov 07, 2014 | 0.9400 | 0.9900 | 0.9200 | 0.9900 | 328,172 | +0.08(+8.79%) |
Nov 06, 2014 | 0.9700 | 1.010 | 0.9100 | 0.9100 | 690,646 | +0.01(+1.11%) |
Nov 05, 2014 | 0.8400 | 0.9700 | 0.8400 | 0.9000 | 1,419,491 | +0.09(+11.11%) |
Nov 04, 2014 | 0.8400 | 0.8500 | 0.8100 | 0.8100 | 602,975 | -0.04(-4.71%) |
Nov 03, 2014 | 0.8500 | 0.9000 | 0.8200 | 0.8500 | 435,365 | +0.00(+0.00%) |
Oct 31, 2014 | 0.8800 | 0.9000 | 0.8200 | 0.8500 | 676,670 | -0.01(-1.16%) |
Oct 30, 2014 | 0.8400 | 0.8600 | 0.7800 | 0.8600 | 2,991,534 | +0.03(+3.61%) |
Oct 29, 2014 | 0.9300 | 0.9300 | 0.8300 | 0.8300 | 550,185 | -0.06(-6.74%) |
Oct 28, 2014 | 0.9300 | 0.9500 | 0.8900 | 0.8900 | 538,456 | -0.03(-3.26%) |
Oct 27, 2014 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | 372,241 | -0.06(-6.12%) |
Oct 24, 2014 | 1.010 | 1.020 | 0.9800 | 0.9800 | 396,580 | -0.04(-3.92%) |
Oct 23, 2014 | 1.070 | 1.080 | 1.010 | 1.020 | 304,073 | -0.05(-4.67%) |
Oct 22, 2014 | 1.070 | 1.070 | 209,546 | -0.05(-4.46%) | ||
Oct 21, 2014 | 1.110 | 1.150 | 1.090 | 1.120 | 299,450 | -0.01(-0.88%) |
Oct 20, 2014 | 1.150 | 1.150 | 1.120 | 1.130 | 204,190 | -0.03(-2.59%) |
Oct 17, 2014 | 1.090 | 1.160 | 1.090 | 1.160 | 341,928 | +0.10(+9.43%) |
Oct 16, 2014 | 1.010 | 1.060 | 1.000 | 1.060 | 435,312 | +0.05(+4.95%) |
Oct 15, 2014 | 1.010 | 1.020 | 1.000 | 1.010 | 239,142 | -0.02(-1.94%) |
Oct 14, 2014 | 1.040 | 1.040 | 1.010 | 1.030 | 304,736 | +0.03(+3.00%) |
Oct 10, 2014 | 1.000 | 1.000 | 1.000 | 0 | -0.01(-0.99%) | |
Oct 09, 2014 | 1.030 | 1.040 | 0.9800 | 1.010 | 916,970 | +0.01(+1.00%) |
Oct 08, 2014 | 1.030 | 1.040 | 0.9600 | 1.000 | 1,208,243 | -0.06(-5.66%) |
Oct 07, 2014 | 1.090 | 1.110 | 1.020 | 1.060 | 522,230 | -0.01(-0.93%) |
Oct 06, 2014 | 1.080 | 1.090 | 1.060 | 1.070 | 169,001 | -0.02(-1.83%) |
Oct 03, 2014 | 1.130 | 1.130 | 1.080 | 1.090 | 382,786 | -0.01(-0.91%) |
Oct 02, 2014 | 1.150 | 1.150 | 1.080 | 1.100 | 689,487 | -0.04(-3.51%) |
Oct 01, 2014 | 1.170 | 1.170 | 1.130 | 1.140 | 659,186 | +0.00(+0.00%) |
Sep 30, 2014 | 1.200 | 1.200 | 1.140 | 1.140 | 507,357 | -0.05(-4.20%) |
Sep 29, 2014 | 1.180 | 1.215 | 1.180 | 1.190 | 271,074 | +0.01(+0.85%) |
Sep 26, 2014 | 1.140 | 1.200 | 1.130 | 1.180 | 865,536 | +0.05(+4.42%) |
Sep 25, 2014 | 1.150 | 1.180 | 1.120 | 1.130 | 1,110,888 | -0.04(-3.42%) |
Sep 24, 2014 | 1.200 | 1.200 | 1.140 | 1.170 | 375,599 | -0.02(-1.68%) |
Sep 23, 2014 | 1.200 | 1.210 | 1.180 | 1.190 | 305,548 | -0.01(-0.83%) |
Sep 22, 2014 | 1.280 | 1.280 | 1.130 | 1.200 | 1,513,777 | -0.09(-6.98%) |
Sep 19, 2014 | 1.320 | 1.340 | 1.290 | 1.290 | 1,384,650 | -0.04(-3.01%) |
Sep 18, 2014 | 1.340 | 1.350 | 1.310 | 1.330 | 245,652 | -0.02(-1.48%) |
Sep 17, 2014 | 1.370 | 1.370 | 1.345 | 1.350 | 316,853 | -0.02(-1.46%) |
Sep 16, 2014 | 1.370 | 1.370 | 1.350 | 1.370 | 173,555 | +0.00(+0.00%) |
Sep 15, 2014 | 1.360 | 1.370 | 1.340 | 1.370 | 230,027 | +0.02(+1.48%) |
Sep 12, 2014 | 1.350 | 1.310 | 1.350 | 264,408 | +0.04(+3.05%) | |
Sep 11, 2014 | 1.350 | 1.375 | 1.310 | 1.310 | 683,628 | -0.04(-2.96%) |
Sep 10, 2014 | 1.350 | 1.375 | 1.350 | 1.350 | 309,483 | +0.00(+0.00%) |
Sep 09, 2014 | 1.340 | 1.400 | 1.340 | 1.350 | 562,579 | +0.00(+0.00%) |
Sep 08, 2014 | 1.350 | 1.370 | 1.280 | 1.350 | 805,994 | +0.00(+0.00%) |
Sep 05, 2014 | 1.360 | 1.380 | 1.360 | 1.350 | 517,896 | +0.02(+1.50%) |
Sep 04, 2014 | 1.430 | 1.430 | 1.330 | 1.330 | 419,171 | -0.07(-5.00%) |
Sep 03, 2014 | 1.410 | 1.410 | 1.390 | 1.400 | 219,039 | +0.00(+0.00%) |
Sep 02, 2014 | 1.440 | 1.440 | 1.385 | 1.400 | 479,983 | -0.05(-3.45%) |
Aug 29, 2014 | 1.450 | 1.450 | 1.450 | 0 | +0.06(+4.32%) | |
Aug 28, 2014 | 1.410 | 1.410 | 1.390 | 1.390 | 291,090 | +0.02(+1.46%) |
Aug 27, 2014 | 1.360 | 1.410 | 1.350 | 1.370 | 871,521 | +0.02(+1.48%) |
Aug 26, 2014 | 1.350 | 1.350 | 1.350 | 1.350 | 128,521 | +0.01(+0.75%) |
Aug 25, 2014 | 1.350 | 1.350 | 1.315 | 1.340 | 573,154 | -0.02(-1.47%) |
Aug 22, 2014 | 1.390 | 1.390 | 1.350 | 1.360 | 394,393 | -0.02(-1.45%) |
Aug 21, 2014 | 1.420 | 1.420 | 1.370 | 1.380 | 360,621 | -0.03(-2.13%) |
Aug 20, 2014 | 1.440 | 1.440 | 1.410 | 1.410 | 530,690 | -0.02(-1.40%) |
Aug 19, 2014 | 1.450 | 1.460 | 1.430 | 1.430 | 108,594 | -0.03(-2.05%) |
Aug 18, 2014 | 1.450 | 1.480 | 1.430 | 1.460 | 371,913 | -0.01(-0.68%) |
Aug 15, 2014 | 1.420 | 1.470 | 1.420 | 1.470 | 429,403 | +0.03(+2.08%) |
Aug 14, 2014 | 1.450 | 1.460 | 1.390 | 1.440 | 1,216,883 | -0.02(-1.37%) |
Aug 13, 2014 | 1.450 | 1.480 | 1.450 | 1.460 | 203,071 | +0.01(+0.69%) |
Aug 12, 2014 | 1.450 | 1.450 | 1.415 | 1.450 | 845,500 | +0.01(+0.69%) |
Aug 11, 2014 | 1.480 | 1.490 | 1.430 | 1.440 | 1,446,445 | -0.04(-2.70%) |
Aug 08, 2014 | 1.520 | 1.520 | 1.485 | 1.480 | 208,614 | -0.02(-1.33%) |
Aug 07, 2014 | 1.500 | 1.510 | 1.480 | 1.500 | 290,710 | +0.00(+0.00%) |
Aug 06, 2014 | 1.450 | 1.510 | 1.450 | 1.500 | 894,617 | +0.02(+1.35%) |
Aug 05, 2014 | 1.480 | 1.490 | 1.470 | 1.480 | 423,065 | +0.00(+0.00%) |
Aug 01, 2014 | 1.480 | 1.480 | 1.480 | 0 | -0.03(-1.99%) | |
Jul 31, 2014 | 1.540 | 1.550 | 1.510 | 1.510 | 813,554 | -0.05(-3.21%) |
Jul 30, 2014 | 1.550 | 1.570 | 1.540 | 1.560 | 401,225 | -0.01(-0.64%) |
Jul 29, 2014 | 1.550 | 1.580 | 1.540 | 1.570 | 1,218,897 | +0.01(+0.64%) |
Jul 28, 2014 | 1.580 | 1.580 | 1.530 | 1.560 | 678,643 | +0.02(+1.30%) |
Jul 25, 2014 | 1.500 | 1.570 | 1.470 | 1.540 | 3,134,808 | +0.05(+3.36%) |
Jul 24, 2014 | 1.520 | 1.530 | 1.490 | 1.490 | 783,680 | +0.00(+0.00%) |
Jul 23, 2014 | 1.440 | 1.530 | 1.410 | 1.490 | 816,459 | +0.05(+3.47%) |
Jul 22, 2014 | 1.470 | 1.480 | 1.435 | 1.440 | 355,901 | -0.03(-2.04%) |
Jul 21, 2014 | 1.490 | 1.490 | 1.450 | 1.470 | 272,084 | +0.00(+0.00%) |
Jul 18, 2014 | 1.510 | 1.510 | 1.460 | 1.470 | 363,488 | -0.02(-1.34%) |
Jul 17, 2014 | 1.500 | 1.510 | 1.480 | 1.490 | 412,050 | -0.03(-1.97%) |
Jul 16, 2014 | 1.520 | 1.540 | 1.480 | 1.520 | 788,678 | +0.01(+0.66%) |
Jul 15, 2014 | 1.580 | 1.600 | 1.495 | 1.510 | 1,175,648 | -0.04(-2.58%) |
Jul 14, 2014 | 1.540 | 1.570 | 1.490 | 1.550 | 1,043,913 | +0.02(+1.31%) |
Jul 11, 2014 | 1.510 | 1.530 | 1.490 | 1.530 | 365,683 | +0.05(+3.38%) |
Jul 10, 2014 | 1.460 | 1.520 | 1.430 | 1.480 | 837,067 | +0.01(+0.68%) |
Jul 09, 2014 | 1.500 | 1.540 | 1.460 | 1.470 | 712,225 | -0.02(-1.34%) |
Jul 08, 2014 | 1.420 | 1.570 | 1.400 | 1.490 | 1,679,214 | +0.09(+6.43%) |
Jul 07, 2014 | 1.400 | 1.420 | 1.360 | 1.400 | 284,723 | +0.01(+0.72%) |
Jul 04, 2014 | 1.430 | 1.430 | 1.370 | 1.390 | 422,080 | -0.04(-2.80%) |
Jul 03, 2014 | 1.440 | 1.445 | 1.400 | 1.430 | 513,119 | -0.02(-1.38%) |
Jul 02, 2014 | 1.370 | 1.460 | 1.370 | 1.450 | 1,202,799 | +0.09(+6.62%) |
Jun 30, 2014 | 1.360 | 1.360 | 1.360 | 0 | +0.00(+0.00%) | |
Jun 27, 2014 | 1.370 | 1.370 | 1.340 | 1.360 | 720,844 | +0.00(+0.00%) |
Jun 26, 2014 | 1.360 | 1.360 | 1.340 | 1.360 | 232,349 | +0.00(+0.00%) |
Jun 25, 2014 | 1.320 | 1.360 | 1.310 | 1.360 | 350,507 | +0.03(+2.26%) |
Jun 24, 2014 | 1.370 | 1.370 | 1.320 | 1.330 | 421,008 | -0.04(-2.92%) |
Jun 23, 2014 | 1.380 | 1.380 | 1.350 | 1.370 | 628,577 | -0.02(-1.44%) |
Jun 20, 2014 | 1.340 | 1.390 | 1.330 | 1.390 | 1,670,698 | +0.05(+3.73%) |
Jun 19, 2014 | 1.300 | 1.350 | 1.300 | 1.340 | 961,091 | +0.04(+3.08%) |
Jun 18, 2014 | 1.290 | 1.300 | 1.270 | 1.300 | 278,917 | +0.01(+0.78%) |
Jun 17, 2014 | 1.310 | 1.310 | 1.270 | 1.290 | 340,638 | -0.01(-0.77%) |
Jun 16, 2014 | 1.320 | 1.330 | 1.280 | 1.300 | 771,339 | +0.01(+0.78%) |
Jun 13, 2014 | 1.350 | 1.350 | 1.290 | 1.290 | 815,451 | -0.06(-4.44%) |
Jun 12, 2014 | 1.280 | 1.360 | 1.280 | 1.350 | 1,610,484 | +0.07(+5.47%) |
Jun 11, 2014 | 1.310 | 1.310 | 1.270 | 1.280 | 775,380 | -0.02(-1.54%) |
Jun 10, 2014 | 1.310 | 1.320 | 1.260 | 1.300 | 930,901 | -0.02(-1.52%) |
Jun 06, 2014 | 1.340 | 1.340 | 1.305 | 1.320 | 837,267 | -0.02(-1.49%) |
Jun 05, 2014 | 1.410 | 1.410 | 1.320 | 1.340 | 593,468 | -0.06(-4.29%) |
Jun 04, 2014 | 1.370 | 1.400 | 1.355 | 1.400 | 1,634,364 | +0.05(+3.70%) |
Jun 03, 2014 | 1.370 | 1.370 | 1.350 | 1.350 | 490,638 | -0.03(-2.17%) |
Jun 02, 2014 | 1.380 | 1.380 | 1.350 | 1.380 | 838,222 | +0.01(+0.73%) |
May 30, 2014 | 1.350 | 1.370 | 1.350 | 1.370 | 1,125,679 | +0.02(+1.48%) |
May 29, 2014 | 1.380 | 1.390 | 1.350 | 1.350 | 3,401,812 | -0.02(-1.46%) |
May 28, 2014 | 1.370 | 1.400 | 1.360 | 1.370 | 816,170 | +0.00(+0.00%) |
May 27, 2014 | 1.420 | 1.420 | 1.370 | 1.370 | 1,377,457 | -0.03(-2.14%) |
May 26, 2014 | 1.410 | 1.420 | 1.400 | 1.400 | 109,379 | +0.00(+0.00%) |
May 23, 2014 | 1.410 | 1.420 | 1.390 | 1.400 | 740,602 | +0.01(+0.72%) |
May 22, 2014 | 1.410 | 1.430 | 1.390 | 1.390 | 706,489 | -0.02(-1.42%) |
May 21, 2014 | 1.350 | 1.440 | 1.350 | 1.410 | 6,216,110 | -0.23(-14.02%) |
May 20, 2014 | 1.620 | 1.700 | 1.620 | 1.640 | 412,460 | +0.01(+0.61%) |
May 16, 2014 | 1.630 | 1.630 | 1.630 | 0 | +0.12(+7.95%) | |
May 15, 2014 | 1.760 | 1.770 | 1.490 | 1.510 | 3,114,219 | -0.29(-16.11%) |
May 14, 2014 | 1.800 | 1.820 | 1.780 | 1.800 | 1,094,142 | -0.02(-1.10%) |
May 13, 2014 | 1.810 | 1.830 | 1.800 | 1.820 | 280,904 | +0.00(+0.00%) |
May 12, 2014 | 1.800 | 1.840 | 1.790 | 1.820 | 533,272 | +0.02(+1.11%) |
May 09, 2014 | 1.780 | 1.830 | 1.780 | 1.800 | 204,017 | +0.03(+1.69%) |
May 08, 2014 | 1.820 | 1.860 | 1.770 | 1.770 | 653,906 | -0.08(-4.32%) |
May 07, 2014 | 1.860 | 1.880 | 1.820 | 1.850 | 1,221,787 | -0.03(-1.60%) |
May 06, 2014 | 1.880 | 1.910 | 1.880 | 1.880 | 563,769 | -0.04(-2.08%) |
May 05, 2014 | 2.010 | 2.010 | 1.890 | 1.920 | 402,101 | -0.06(-3.03%) |
May 02, 2014 | 1.870 | 2.040 | 1.840 | 1.980 | 1,159,568 | +0.13(+7.03%) |