Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.820 | 1.840 | 1.650 | 1.710 | 2,476,758 | +0.00(+0.00%) |
Apr 29, 2015 | 1.464 | 1.750 | 1.450 | 1.710 | 3,179,427 | +0.24(+16.33%) |
Apr 28, 2015 | 1.460 | 1.500 | 1.450 | 1.470 | 291,325 | +0.01(+0.68%) |
Apr 27, 2015 | 1.490 | 1.500 | 1.460 | 1.460 | 414,399 | -0.04(-2.67%) |
Apr 24, 2015 | 1.530 | 1.540 | 1.480 | 1.500 | 350,427 | -0.02(-1.32%) |
Apr 23, 2015 | 1.570 | 1.590 | 1.520 | 1.520 | 470,008 | -0.04(-2.88%) |
Apr 22, 2015 | 1.520 | 1.580 | 1.490 | 1.565 | 727,645 | +0.04(+2.96%) |
Apr 21, 2015 | 1.460 | 1.550 | 1.450 | 1.520 | 1,155,670 | +0.07(+4.83%) |
Apr 20, 2015 | 1.460 | 1.470 | 1.450 | 1.450 | 270,277 | +0.00(+0.00%) |
Apr 17, 2015 | 1.460 | 1.480 | 1.450 | 1.450 | 336,641 | -0.01(-0.68%) |
Apr 16, 2015 | 1.500 | 1.500 | 1.450 | 1.460 | 226,563 | +0.00(+0.00%) |
Apr 15, 2015 | 1.450 | 1.480 | 1.450 | 1.460 | 431,395 | -0.01(-0.68%) |
Apr 14, 2015 | 1.490 | 1.490 | 1.450 | 1.470 | 275,200 | -0.02(-1.34%) |
Apr 13, 2015 | 1.500 | 1.510 | 1.470 | 1.490 | 540,126 | -0.02(-1.32%) |
Apr 10, 2015 | 1.540 | 1.540 | 1.500 | 1.510 | 321,086 | -0.02(-1.31%) |
Apr 09, 2015 | 1.550 | 1.550 | 1.500 | 1.530 | 300,649 | -0.01(-0.65%) |
Apr 08, 2015 | 1.550 | 1.570 | 1.500 | 1.540 | 486,747 | +0.02(+1.32%) |
Apr 07, 2015 | 1.500 | 1.550 | 1.500 | 1.520 | 361,630 | +0.02(+1.33%) |
Apr 06, 2015 | 1.520 | 1.570 | 1.500 | 1.500 | 482,563 | -0.02(-1.32%) |
Apr 02, 2015 | 1.550 | 1.520 | 1.520 | 1.520 | 360,700 | -0.01(-0.65%) |
Apr 01, 2015 | 1.550 | 1.575 | 1.530 | 1.530 | 562,010 | -0.04(-2.55%) |
Mar 31, 2015 | 1.640 | 1.640 | 1.550 | 1.570 | 548,140 | -0.04(-2.48%) |
Mar 30, 2015 | 1.670 | 1.720 | 1.600 | 1.610 | 714,206 | -0.05(-3.01%) |
Mar 27, 2015 | 1.590 | 1.720 | 1.590 | 1.660 | 734,172 | +0.08(+5.06%) |
Mar 26, 2015 | 1.640 | 1.640 | 1.571 | 1.580 | 460,353 | -0.07(-4.24%) |
Mar 25, 2015 | 1.760 | 1.760 | 1.570 | 1.650 | 922,759 | -0.09(-5.17%) |
Mar 24, 2015 | 1.690 | 1.850 | 1.620 | 1.740 | 3,725,281 | +0.19(+12.25%) |
Mar 23, 2015 | 1.600 | 1.600 | 1.530 | 1.550 | 225,628 | -0.05(-3.13%) |
Mar 20, 2015 | 1.570 | 1.600 | 1.560 | 1.600 | 519,810 | +0.03(+1.91%) |
Mar 19, 2015 | 1.570 | 1.570 | 1.540 | 1.570 | 144,927 | +0.01(+0.64%) |
Mar 18, 2015 | 1.500 | 1.600 | 1.460 | 1.560 | 403,402 | +0.04(+2.63%) |
Mar 17, 2015 | 1.540 | 1.550 | 1.500 | 1.520 | 284,889 | +0.00(+0.00%) |
Mar 16, 2015 | 1.580 | 1.600 | 1.520 | 1.520 | 283,675 | -0.05(-3.18%) |
Mar 13, 2015 | 1.610 | 1.640 | 1.550 | 1.570 | 309,706 | -0.03(-1.88%) |
Mar 12, 2015 | 1.590 | 1.650 | 1.580 | 1.600 | 490,563 | +0.05(+3.23%) |
Mar 11, 2015 | 1.530 | 1.600 | 1.530 | 1.550 | 350,892 | +0.02(+1.31%) |
Mar 10, 2015 | 1.610 | 1.620 | 1.500 | 1.530 | 551,667 | -0.08(-4.97%) |
Mar 09, 2015 | 1.670 | 1.710 | 1.601 | 1.610 | 372,046 | -0.06(-3.59%) |
Mar 06, 2015 | 1.770 | 1.800 | 1.640 | 1.670 | 830,042 | -0.07(-4.02%) |
Mar 05, 2015 | 1.750 | 1.860 | 1.740 | 1.740 | 2,045,521 | +0.07(+4.19%) |
Mar 04, 2015 | 1.510 | 1.700 | 1.500 | 1.670 | 1,528,614 | +0.17(+11.33%) |
Mar 03, 2015 | 1.510 | 1.530 | 1.510 | 1.500 | 267,785 | -0.02(-1.32%) |
Mar 02, 2015 | 1.540 | 1.550 | 1.500 | 1.520 | 344,924 | -0.04(-2.56%) |
Feb 27, 2015 | 1.600 | 1.600 | 1.550 | 1.560 | 278,479 | -0.06(-3.70%) |
Feb 26, 2015 | 1.700 | 1.700 | 1.520 | 1.620 | 1,011,492 | -0.07(-4.14%) |
Feb 25, 2015 | 1.420 | 1.720 | 1.420 | 1.690 | 2,136,387 | +0.28(+19.86%) |
Feb 24, 2015 | 1.400 | 1.470 | 1.360 | 1.410 | 470,375 | +0.01(+0.71%) |
Feb 23, 2015 | 1.400 | 1.400 | 1.360 | 1.400 | 193,363 | +0.00(+0.00%) |
Feb 20, 2015 | 1.410 | 1.410 | 1.380 | 1.400 | 217,533 | +0.00(+0.00%) |
Feb 19, 2015 | 1.400 | 1.400 | 1.350 | 1.400 | 211,310 | +0.01(+0.72%) |
Feb 18, 2015 | 1.420 | 1.420 | 1.327 | 1.390 | 343,702 | -0.03(-2.11%) |
Feb 17, 2015 | 1.340 | 1.430 | 1.320 | 1.420 | 429,020 | +0.08(+5.97%) |
Feb 13, 2015 | 1.380 | 1.340 | 1.340 | 1.340 | 495,700 | -0.06(-4.29%) |
Feb 12, 2015 | 1.390 | 1.400 | 1.320 | 1.400 | 413,429 | +0.02(+1.45%) |
Feb 11, 2015 | 1.380 | 1.410 | 1.360 | 1.380 | 271,116 | +0.02(+1.47%) |
Feb 10, 2015 | 1.380 | 1.380 | 1.350 | 1.360 | 225,806 | -0.02(-1.45%) |
Feb 09, 2015 | 1.440 | 1.440 | 1.350 | 1.380 | 305,481 | -0.05(-3.50%) |
Feb 06, 2015 | 1.340 | 1.470 | 1.320 | 1.430 | 1,115,017 | +0.09(+6.72%) |
Feb 05, 2015 | 1.350 | 1.350 | 1.300 | 1.340 | 231,319 | +0.01(+0.75%) |
Feb 04, 2015 | 1.320 | 1.330 | 1.300 | 1.330 | 267,254 | +0.02(+1.53%) |
Feb 03, 2015 | 1.310 | 1.330 | 1.270 | 1.310 | 266,984 | +0.00(+0.00%) |
Feb 02, 2015 | 1.330 | 1.330 | 1.270 | 1.310 | 438,821 | -0.03(-2.24%) |
Jan 30, 2015 | 1.330 | 1.335 | 1.320 | 1.340 | 254,057 | +0.02(+1.52%) |
Jan 29, 2015 | 1.350 | 1.350 | 1.270 | 1.320 | 431,282 | -0.03(-2.22%) |
Jan 28, 2015 | 1.400 | 1.400 | 1.310 | 1.350 | 329,112 | -0.05(-3.57%) |
Jan 27, 2015 | 1.380 | 1.440 | 1.350 | 1.400 | 258,047 | +0.00(+0.00%) |
Jan 26, 2015 | 1.310 | 1.400 | 1.300 | 1.400 | 525,337 | +0.09(+6.87%) |
Jan 23, 2015 | 1.340 | 1.360 | 1.310 | 1.310 | 295,506 | -0.01(-0.76%) |
Jan 22, 2015 | 1.350 | 1.360 | 1.310 | 1.320 | 650,590 | -0.03(-2.22%) |
Jan 21, 2015 | 1.420 | 1.430 | 1.340 | 1.350 | 383,812 | -0.05(-3.57%) |
Jan 20, 2015 | 1.360 | 1.470 | 1.320 | 1.400 | 1,312,660 | +0.08(+6.06%) |
Jan 16, 2015 | 1.380 | 1.400 | 1.300 | 1.320 | 885,919 | -0.09(-6.38%) |
Jan 15, 2015 | 1.480 | 1.480 | 1.370 | 1.410 | 529,977 | -0.07(-4.73%) |
Jan 14, 2015 | 1.470 | 1.520 | 1.410 | 1.480 | 412,387 | -0.01(-0.67%) |
Jan 13, 2015 | 1.560 | 1.560 | 1.410 | 1.490 | 733,844 | -0.03(-1.97%) |
Jan 12, 2015 | 1.550 | 1.570 | 1.500 | 1.520 | 419,701 | -0.00(-0.33%) |
Jan 09, 2015 | 1.530 | 1.550 | 1.510 | 1.525 | 215,896 | -0.03(-1.61%) |
Jan 08, 2015 | 1.620 | 1.630 | 1.520 | 1.550 | 321,302 | -0.07(-4.32%) |
Jan 07, 2015 | 1.520 | 1.627 | 1.470 | 1.620 | 606,138 | +0.12(+8.00%) |
Jan 06, 2015 | 1.510 | 1.520 | 1.460 | 1.500 | 480,783 | +0.00(+0.00%) |
Jan 05, 2015 | 1.480 | 1.530 | 1.470 | 1.500 | 360,007 | +0.02(+1.35%) |
Jan 02, 2015 | 1.480 | 1.510 | 1.470 | 1.480 | 191,143 | +0.02(+1.37%) |
Dec 31, 2014 | 1.460 | 1.460 | 1.460 | 1.460 | 424,100 | -0.03(-2.01%) |
Dec 30, 2014 | 1.510 | 1.552 | 1.480 | 1.490 | 448,197 | -0.03(-1.97%) |
Dec 29, 2014 | 1.530 | 1.570 | 1.520 | 1.520 | 226,974 | -0.01(-0.65%) |
Dec 26, 2014 | 1.540 | 1.570 | 1.520 | 1.530 | 333,977 | -0.01(-0.65%) |
Dec 24, 2014 | 1.500 | 1.540 | 1.540 | 1.540 | 141,100 | +0.04(+2.67%) |
Dec 23, 2014 | 1.520 | 1.530 | 1.500 | 1.500 | 250,822 | -0.01(-0.66%) |
Dec 22, 2014 | 1.600 | 1.620 | 1.510 | 1.510 | 580,771 | -0.09(-5.63%) |
Dec 19, 2014 | 1.600 | 1.600 | 1.530 | 1.600 | 475,163 | +0.00(+0.00%) |
Dec 18, 2014 | 1.620 | 1.620 | 1.560 | 1.600 | 387,173 | +0.00(+0.00%) |
Dec 17, 2014 | 1.500 | 1.600 | 1.490 | 1.600 | 344,650 | +0.10(+6.67%) |
Dec 16, 2014 | 1.520 | 1.520 | 1.430 | 1.500 | 657,025 | -0.02(-1.32%) |
Dec 15, 2014 | 1.640 | 1.680 | 1.510 | 1.520 | 624,311 | -0.10(-6.17%) |
Dec 12, 2014 | 1.640 | 1.662 | 1.620 | 1.620 | 269,442 | -0.02(-1.22%) |
Dec 11, 2014 | 1.630 | 1.699 | 1.620 | 1.640 | 270,275 | -0.01(-0.61%) |
Dec 10, 2014 | 1.710 | 1.740 | 1.650 | 1.650 | 349,775 | -0.08(-4.62%) |
Dec 09, 2014 | 1.800 | 1.800 | 1.630 | 1.730 | 688,497 | +0.00(+0.00%) |
Dec 08, 2014 | 1.790 | 1.860 | 1.680 | 1.730 | 819,351 | -0.03(-1.70%) |
Dec 05, 2014 | 1.720 | 1.770 | 1.660 | 1.760 | 637,414 | +0.06(+3.53%) |
Dec 04, 2014 | 1.800 | 1.830 | 1.650 | 1.700 | 739,805 | -0.10(-5.56%) |
Dec 03, 2014 | 1.800 | 1.820 | 1.730 | 1.800 | 919,749 | +0.04(+1.98%) |
Dec 02, 2014 | 1.840 | 1.890 | 1.750 | 1.765 | 1,216,018 | -0.08(-4.08%) |
Dec 01, 2014 | 2.070 | 2.180 | 1.800 | 1.840 | 9,221,036 | +0.22(+13.58%) |
Nov 28, 2014 | 1.680 | 1.680 | 1.590 | 1.620 | 166,646 | -0.05(-2.99%) |
Nov 26, 2014 | 1.620 | 1.670 | 1.670 | 1.670 | 463,300 | +0.05(+3.09%) |
Nov 25, 2014 | 1.510 | 1.620 | 1.510 | 1.620 | 547,475 | +0.10(+6.58%) |
Nov 24, 2014 | 1.510 | 1.550 | 1.510 | 1.520 | 162,168 | +0.01(+0.66%) |
Nov 21, 2014 | 1.560 | 1.590 | 1.510 | 1.510 | 407,149 | -0.06(-3.82%) |
Nov 20, 2014 | 1.560 | 1.590 | 1.550 | 1.570 | 300,991 | -0.03(-1.87%) |
Nov 19, 2014 | 1.600 | 1.650 | 1.530 | 1.600 | 326,546 | -0.02(-1.24%) |
Nov 18, 2014 | 1.620 | 1.670 | 1.580 | 1.620 | 202,775 | +0.00(+0.00%) |
Nov 17, 2014 | 1.560 | 1.700 | 1.550 | 1.620 | 459,071 | +0.00(+0.00%) |
Nov 14, 2014 | 1.660 | 1.660 | 1.560 | 1.620 | 376,447 | -0.03(-1.82%) |
Nov 13, 2014 | 1.710 | 1.730 | 1.650 | 1.650 | 478,048 | -0.05(-2.94%) |
Nov 12, 2014 | 1.660 | 1.730 | 1.650 | 1.700 | 618,776 | +0.04(+2.41%) |
Nov 11, 2014 | 1.550 | 1.670 | 1.540 | 1.660 | 841,507 | +0.11(+7.10%) |
Nov 10, 2014 | 1.570 | 1.590 | 1.550 | 1.550 | 417,370 | -0.04(-2.52%) |
Nov 07, 2014 | 1.620 | 1.650 | 1.550 | 1.590 | 297,743 | -0.02(-1.24%) |
Nov 06, 2014 | 1.590 | 1.650 | 1.570 | 1.610 | 314,494 | +0.02(+1.26%) |
Nov 05, 2014 | 1.670 | 1.680 | 1.560 | 1.590 | 489,277 | -0.09(-5.36%) |
Nov 04, 2014 | 1.720 | 1.740 | 1.650 | 1.680 | 282,397 | -0.05(-2.89%) |
Nov 03, 2014 | 1.720 | 1.790 | 1.700 | 1.730 | 600,101 | +0.00(+0.00%) |
Oct 31, 2014 | 1.600 | 1.790 | 1.580 | 1.730 | 1,170,517 | +0.11(+6.79%) |
Oct 30, 2014 | 1.710 | 1.730 | 1.610 | 1.620 | 901,479 | -0.12(-6.90%) |
Oct 29, 2014 | 1.820 | 1.860 | 1.730 | 1.740 | 748,601 | -0.10(-5.43%) |
Oct 28, 2014 | 1.800 | 1.880 | 1.730 | 1.840 | 873,814 | +0.07(+3.95%) |
Oct 27, 2014 | 1.810 | 1.890 | 1.890 | 1.770 | 1,847,393 | -0.12(-6.35%) |
Oct 24, 2014 | 1.450 | 2.030 | 1.440 | 1.890 | 8,830,962 | +0.45(+31.25%) |
Oct 23, 2014 | 1.410 | 1.440 | 1.380 | 1.440 | 564,488 | +0.03(+2.13%) |
Oct 22, 2014 | 1.440 | 1.460 | 1.400 | 1.410 | 567,238 | -0.01(-0.70%) |
Oct 21, 2014 | 1.420 | 1.430 | 1.392 | 1.420 | 277,863 | +0.02(+1.43%) |
Oct 20, 2014 | 1.390 | 1.443 | 1.390 | 1.400 | 840,126 | +0.02(+1.45%) |
Oct 17, 2014 | 1.430 | 1.470 | 1.340 | 1.380 | 830,218 | -0.02(-1.43%) |
Oct 16, 2014 | 1.220 | 1.440 | 1.220 | 1.400 | 784,149 | +0.11(+8.83%) |
Oct 15, 2014 | 1.280 | 1.310 | 1.230 | 1.286 | 696,119 | -0.04(-3.28%) |
Oct 14, 2014 | 1.370 | 1.400 | 1.270 | 1.330 | 1,028,769 | -0.02(-1.48%) |
Oct 13, 2014 | 1.450 | 1.454 | 1.330 | 1.350 | 647,443 | -0.09(-6.25%) |
Oct 10, 2014 | 1.480 | 1.500 | 1.410 | 1.440 | 708,849 | -0.07(-4.64%) |
Oct 09, 2014 | 1.550 | 1.570 | 1.470 | 1.510 | 732,249 | -0.04(-2.58%) |
Oct 08, 2014 | 1.620 | 1.740 | 1.450 | 1.550 | 1,388,013 | -0.10(-6.06%) |
Oct 07, 2014 | 1.780 | 2.120 | 1.620 | 1.650 | 10,016,996 | +0.27(+19.57%) |
Oct 06, 2014 | 1.450 | 1.490 | 1.350 | 1.380 | 887,578 | -0.06(-4.17%) |
Oct 03, 2014 | 1.440 | 1.550 | 1.340 | 1.440 | 829,672 | +0.02(+1.41%) |
Oct 02, 2014 | 1.610 | 1.659 | 1.390 | 1.420 | 2,170,243 | -0.20(-12.07%) |
Oct 01, 2014 | 1.520 | 1.650 | 1.520 | 1.615 | 896,100 | -0.07(-4.44%) |
Sep 30, 2014 | 1.710 | 1.720 | 1.350 | 1.690 | 4,472,093 | -0.22(-11.52%) |
Sep 29, 2014 | 1.960 | 1.960 | 1.900 | 1.910 | 370,854 | -0.02(-1.04%) |
Sep 26, 2014 | 2.020 | 2.039 | 1.750 | 1.930 | 1,115,281 | -0.06(-3.02%) |
Sep 25, 2014 | 2.070 | 2.070 | 1.980 | 1.990 | 588,878 | -0.08(-3.86%) |
Sep 24, 2014 | 2.010 | 2.080 | 1.961 | 2.070 | 697,167 | +0.08(+4.02%) |
Sep 23, 2014 | 2.060 | 2.070 | 1.940 | 1.990 | 1,303,767 | -0.10(-4.78%) |
Sep 22, 2014 | 2.190 | 2.200 | 2.060 | 2.090 | 924,770 | -0.08(-3.69%) |
Sep 19, 2014 | 2.240 | 2.270 | 2.120 | 2.170 | 1,353,821 | -0.11(-4.82%) |
Sep 18, 2014 | 2.300 | 2.350 | 2.210 | 2.280 | 912,578 | -0.02(-0.87%) |
Sep 17, 2014 | 2.360 | 2.370 | 2.300 | 2.300 | 295,492 | -0.03(-1.29%) |
Sep 16, 2014 | 2.330 | 2.400 | 2.290 | 2.330 | 598,530 | +0.01(+0.43%) |
Sep 15, 2014 | 2.440 | 2.450 | 2.310 | 2.320 | 406,276 | -0.11(-4.53%) |
Sep 12, 2014 | 2.300 | 2.460 | 2.300 | 2.430 | 977,804 | +0.12(+5.19%) |
Sep 11, 2014 | 2.320 | 2.340 | 2.300 | 2.310 | 359,952 | -0.03(-1.28%) |
Sep 10, 2014 | 2.360 | 2.360 | 2.360 | 2.340 | 360,583 | +0.00(+0.00%) |
Sep 09, 2014 | 2.300 | 2.360 | 2.295 | 2.340 | 313,207 | +0.01(+0.43%) |
Sep 08, 2014 | 2.400 | 2.400 | 2.330 | 2.330 | 324,183 | -0.08(-3.32%) |
Sep 05, 2014 | 2.350 | 2.410 | 2.300 | 2.410 | 385,004 | +0.07(+2.99%) |
Sep 04, 2014 | 2.330 | 2.380 | 2.290 | 2.340 | 357,627 | +0.01(+0.43%) |
Sep 03, 2014 | 2.350 | 2.380 | 2.290 | 2.330 | 602,641 | -0.02(-0.85%) |
Sep 02, 2014 | 2.390 | 2.440 | 2.350 | 2.350 | 672,408 | -0.05(-2.08%) |
Aug 29, 2014 | 2.410 | 2.400 | 2.400 | 2.400 | 461,400 | -0.02(-0.83%) |
Aug 28, 2014 | 2.450 | 2.460 | 2.410 | 2.420 | 409,000 | -0.05(-2.02%) |
Aug 27, 2014 | 2.460 | 2.520 | 2.450 | 2.470 | 484,643 | -0.01(-0.40%) |
Aug 26, 2014 | 2.480 | 2.490 | 2.460 | 2.480 | 425,076 | -0.03(-1.20%) |
Aug 25, 2014 | 2.490 | 2.537 | 2.470 | 2.510 | 322,857 | -0.01(-0.40%) |
Aug 22, 2014 | 2.540 | 2.540 | 2.450 | 2.520 | 320,968 | +0.01(+0.40%) |
Aug 21, 2014 | 2.530 | 2.570 | 2.510 | 2.510 | 441,853 | -0.04(-1.57%) |
Aug 20, 2014 | 2.420 | 2.580 | 2.400 | 2.550 | 1,528,942 | +0.11(+4.51%) |
Aug 19, 2014 | 2.380 | 2.440 | 2.370 | 2.440 | 408,409 | +0.07(+2.95%) |
Aug 18, 2014 | 2.400 | 2.450 | 2.370 | 2.370 | 638,300 | -0.05(-2.07%) |
Aug 15, 2014 | 2.420 | 2.420 | 2.400 | 2.420 | 401,563 | -0.02(-0.82%) |
Aug 14, 2014 | 2.410 | 2.470 | 2.400 | 2.440 | 472,313 | +0.03(+1.24%) |
Aug 13, 2014 | 2.460 | 2.460 | 2.410 | 2.410 | 348,677 | -0.07(-2.82%) |
Aug 12, 2014 | 2.470 | 2.500 | 2.370 | 2.480 | 696,259 | -0.02(-0.60%) |
Aug 11, 2014 | 2.520 | 2.550 | 2.370 | 2.495 | 742,099 | -0.00(-0.20%) |
Aug 08, 2014 | 2.430 | 2.550 | 2.410 | 2.500 | 564,288 | +0.05(+2.04%) |
Aug 07, 2014 | 2.500 | 2.560 | 2.420 | 2.450 | 665,852 | -0.09(-3.54%) |
Aug 06, 2014 | 2.550 | 2.560 | 2.470 | 2.540 | 835,854 | -0.05(-1.93%) |
Aug 05, 2014 | 2.740 | 2.770 | 2.550 | 2.590 | 3,960,002 | +0.21(+8.60%) |
Aug 04, 2014 | 2.430 | 2.447 | 2.360 | 2.385 | 386,462 | -0.03(-1.32%) |
Aug 01, 2014 | 2.440 | 2.513 | 2.280 | 2.417 | 1,077,759 | -0.03(-1.35%) |
Jul 31, 2014 | 2.530 | 2.540 | 2.410 | 2.450 | 782,008 | -0.10(-3.92%) |
Jul 30, 2014 | 2.570 | 2.580 | 2.500 | 2.550 | 811,345 | +0.00(+0.00%) |
Jul 29, 2014 | 2.530 | 2.650 | 2.500 | 2.550 | 555,640 | +0.00(+0.00%) |
Jul 28, 2014 | 2.630 | 2.630 | 2.500 | 2.550 | 1,488,372 | -0.08(-3.04%) |
Jul 25, 2014 | 2.650 | 2.720 | 2.620 | 2.630 | 710,429 | -0.05(-1.87%) |
Jul 24, 2014 | 2.650 | 2.730 | 2.630 | 2.680 | 833,849 | +0.03(+1.13%) |
Jul 23, 2014 | 2.720 | 2.760 | 2.610 | 2.650 | 1,843,550 | -0.07(-2.57%) |
Jul 22, 2014 | 2.750 | 2.830 | 2.700 | 2.720 | 742,872 | -0.03(-1.09%) |
Jul 21, 2014 | 2.760 | 2.840 | 2.730 | 2.750 | 867,370 | -0.03(-1.08%) |
Jul 18, 2014 | 2.700 | 2.790 | 2.700 | 2.780 | 454,899 | +0.06(+2.21%) |
Jul 17, 2014 | 2.820 | 2.820 | 2.700 | 2.720 | 965,407 | -0.08(-2.86%) |
Jul 16, 2014 | 2.910 | 3.000 | 2.750 | 2.800 | 2,531,121 | +0.05(+1.82%) |
Jul 15, 2014 | 2.860 | 2.890 | 2.713 | 2.750 | 1,589,357 | -0.13(-4.51%) |
Jul 14, 2014 | 2.830 | 3.040 | 2.830 | 2.880 | 4,206,262 | +0.14(+5.11%) |
Jul 11, 2014 | 2.670 | 2.808 | 2.654 | 2.740 | 1,038,553 | +0.08(+3.01%) |
Jul 10, 2014 | 2.660 | 2.750 | 2.610 | 2.660 | 1,507,297 | -0.08(-2.92%) |
Jul 09, 2014 | 2.850 | 2.870 | 2.730 | 2.740 | 920,629 | -0.09(-3.18%) |
Jul 08, 2014 | 2.900 | 2.900 | 2.770 | 2.830 | 1,173,192 | -0.07(-2.41%) |
Jul 07, 2014 | 2.920 | 2.920 | 2.700 | 2.900 | 2,238,522 | -0.03(-1.02%) |
Jul 03, 2014 | 2.930 | 2.930 | 2.930 | 2.930 | 924,600 | -0.03(-1.01%) |
Jul 02, 2014 | 3.050 | 3.080 | 2.930 | 2.960 | 2,022,384 | -0.12(-3.90%) |
Jul 01, 2014 | 3.150 | 3.240 | 3.030 | 3.080 | 2,516,232 | -0.04(-1.28%) |
Jun 30, 2014 | 3.160 | 3.290 | 3.100 | 3.120 | 3,585,398 | -0.06(-1.89%) |
Jun 27, 2014 | 3.090 | 3.290 | 3.080 | 3.180 | 4,596,284 | +0.02(+0.63%) |
Jun 26, 2014 | 3.010 | 3.250 | 2.900 | 3.160 | 6,820,658 | +0.17(+5.69%) |
Jun 25, 2014 | 3.000 | 3.050 | 2.830 | 2.990 | 3,603,964 | +0.02(+0.67%) |
Jun 24, 2014 | 3.100 | 3.260 | 2.930 | 2.970 | 18,583,126 | +0.30(+11.24%) |
Jun 23, 2014 | 2.660 | 2.780 | 2.610 | 2.670 | 2,371,970 | +0.05(+1.91%) |
Jun 20, 2014 | 2.670 | 2.750 | 2.600 | 2.620 | 3,074,813 | +0.12(+4.80%) |
Jun 19, 2014 | 2.550 | 2.640 | 2.500 | 2.500 | 2,125,269 | -0.01(-0.40%) |
Jun 18, 2014 | 2.460 | 2.540 | 2.420 | 2.510 | 824,566 | +0.05(+2.03%) |
Jun 17, 2014 | 2.450 | 2.510 | 2.440 | 2.460 | 746,634 | -0.01(-0.40%) |
Jun 16, 2014 | 2.500 | 2.570 | 2.440 | 2.470 | 886,708 | -0.03(-1.20%) |
Jun 13, 2014 | 2.480 | 2.580 | 2.440 | 2.500 | 1,364,996 | +0.00(+0.00%) |
Jun 12, 2014 | 2.640 | 2.640 | 2.470 | 2.500 | 1,577,617 | -0.12(-4.58%) |
Jun 11, 2014 | 2.530 | 2.720 | 2.480 | 2.620 | 4,057,035 | +0.09(+3.56%) |
Jun 10, 2014 | 2.410 | 2.610 | 2.400 | 2.530 | 2,527,533 | +0.11(+4.55%) |
Jun 06, 2014 | 2.460 | 2.590 | 2.400 | 2.420 | 1,867,492 | -0.03(-1.22%) |
Jun 05, 2014 | 2.340 | 2.550 | 2.260 | 2.450 | 4,034,574 | +0.13(+5.60%) |
Jun 04, 2014 | 2.300 | 2.470 | 2.250 | 2.320 | 2,715,294 | +0.05(+2.20%) |
Jun 03, 2014 | 2.240 | 2.300 | 2.230 | 2.270 | 519,438 | +0.00(+0.00%) |
Jun 02, 2014 | 2.330 | 2.330 | 2.210 | 2.270 | 703,455 | -0.07(-2.99%) |
May 30, 2014 | 2.400 | 2.400 | 2.260 | 2.340 | 1,109,572 | -0.05(-2.09%) |
May 29, 2014 | 2.480 | 2.480 | 2.310 | 2.390 | 1,767,844 | -0.08(-3.24%) |
May 28, 2014 | 2.230 | 2.490 | 2.190 | 2.470 | 3,000,498 | +0.22(+9.78%) |
May 27, 2014 | 2.260 | 2.300 | 2.200 | 2.250 | 1,360,136 | -0.01(-0.44%) |
May 23, 2014 | 2.100 | 2.260 | 2.260 | 2.260 | 2,819,700 | +0.12(+5.61%) |
May 22, 2014 | 2.170 | 2.190 | 2.120 | 2.140 | 899,127 | -0.03(-1.38%) |
May 21, 2014 | 2.200 | 2.240 | 2.160 | 2.170 | 1,294,786 | -0.09(-3.98%) |
May 20, 2014 | 2.260 | 2.290 | 2.200 | 2.260 | 1,001,432 | -0.04(-1.74%) |
May 19, 2014 | 2.230 | 2.330 | 2.200 | 2.300 | 582,281 | -0.01(-0.43%) |
May 16, 2014 | 2.220 | 2.340 | 2.100 | 2.310 | 2,432,167 | -0.04(-1.70%) |
May 15, 2014 | 2.440 | 2.480 | 2.350 | 2.350 | 1,463,871 | -0.11(-4.47%) |
May 14, 2014 | 2.350 | 2.470 | 2.300 | 2.460 | 1,524,366 | +0.06(+2.50%) |
May 13, 2014 | 2.500 | 2.530 | 2.350 | 2.400 | 1,478,963 | -0.04(-1.64%) |
May 12, 2014 | 2.640 | 2.760 | 2.410 | 2.440 | 6,099,690 | +0.14(+6.09%) |
May 09, 2014 | 2.520 | 2.520 | 2.250 | 2.300 | 3,025,609 | -0.22(-8.73%) |
May 08, 2014 | 2.680 | 2.700 | 2.500 | 2.520 | 2,696,525 | -0.15(-5.62%) |
May 07, 2014 | 2.560 | 2.740 | 2.500 | 2.670 | 3,837,002 | +0.14(+5.53%) |
May 06, 2014 | 2.360 | 2.820 | 2.310 | 2.530 | 10,326,191 | +0.19(+8.12%) |
May 05, 2014 | 2.250 | 2.370 | 2.160 | 2.340 | 1,928,994 | +0.10(+4.46%) |
May 02, 2014 | 2.170 | 2.340 | 2.160 | 2.240 | 3,674,463 | +0.12(+5.66%) |