Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 2.230 | 2.280 | 2.170 | 2.200 | 14,289 | +0.03(+1.38%) |
Oct 29, 2015 | 2.250 | 2.250 | 2.170 | 2.170 | 21,314 | -0.04(-1.81%) |
Oct 28, 2015 | 2.210 | 2.250 | 2.200 | 2.210 | 28,749 | -0.01(-0.45%) |
Oct 27, 2015 | 2.220 | 2.230 | 2.195 | 2.220 | 57,521 | +0.00(+0.00%) |
Oct 26, 2015 | 2.240 | 2.250 | 2.200 | 2.220 | 14,314 | -0.03(-1.37%) |
Oct 23, 2015 | 2.170 | 2.280 | 2.170 | 2.251 | 14,981 | +0.03(+1.39%) |
Oct 22, 2015 | 2.260 | 2.270 | 2.200 | 2.220 | 2,332 | -0.04(-1.77%) |
Oct 21, 2015 | 2.290 | 2.290 | 2.170 | 2.260 | 40,382 | -0.02(-0.88%) |
Oct 20, 2015 | 2.270 | 2.280 | 2.210 | 2.280 | 10,513 | +0.04(+1.79%) |
Oct 19, 2015 | 2.260 | 2.276 | 2.230 | 2.240 | 3,701 | -0.01(-0.44%) |
Oct 16, 2015 | 2.250 | 2.277 | 2.220 | 2.250 | 96,714 | +0.03(+1.35%) |
Oct 15, 2015 | 2.250 | 2.250 | 2.170 | 2.220 | 12,610 | +0.03(+1.37%) |
Oct 14, 2015 | 2.212 | 2.250 | 2.160 | 2.190 | 19,996 | -0.02(-0.90%) |
Oct 13, 2015 | 2.150 | 2.280 | 2.150 | 2.210 | 106,888 | +0.10(+4.74%) |
Oct 12, 2015 | 2.120 | 2.120 | 2.060 | 2.110 | 20,759 | +0.00(+0.00%) |
Oct 09, 2015 | 2.060 | 2.126 | 2.060 | 2.110 | 41,986 | +0.05(+2.43%) |
Oct 08, 2015 | 2.070 | 2.100 | 2.050 | 2.060 | 84,399 | -0.03(-1.44%) |
Oct 07, 2015 | 2.080 | 2.100 | 1.930 | 2.090 | 11,689 | +0.00(+0.00%) |
Oct 06, 2015 | 2.000 | 2.090 | 1.980 | 2.090 | 212,059 | +0.07(+3.47%) |
Oct 05, 2015 | 1.980 | 2.020 | 1.920 | 2.020 | 121,341 | +0.03(+1.51%) |
Oct 02, 2015 | 1.950 | 2.000 | 1.910 | 1.990 | 21,272 | +0.07(+3.65%) |
Oct 01, 2015 | 1.930 | 1.970 | 1.900 | 1.920 | 38,197 | +0.00(+0.00%) |
Sep 30, 2015 | 1.950 | 1.996 | 1.910 | 1.920 | 37,927 | -0.07(-3.52%) |
Sep 29, 2015 | 1.970 | 2.040 | 1.960 | 1.990 | 11,253 | +0.02(+1.02%) |
Sep 28, 2015 | 2.012 | 2.012 | 1.940 | 1.970 | 23,966 | -0.01(-0.51%) |
Sep 25, 2015 | 1.998 | 2.080 | 1.980 | 1.980 | 38,915 | -0.01(-0.50%) |
Sep 24, 2015 | 2.060 | 2.080 | 1.980 | 1.990 | 38,709 | -0.09(-4.33%) |
Sep 23, 2015 | 2.090 | 2.110 | 2.060 | 2.080 | 12,564 | -0.01(-0.48%) |
Sep 22, 2015 | 2.160 | 2.160 | 2.090 | 2.090 | 28,701 | -0.08(-3.69%) |
Sep 21, 2015 | 2.160 | 2.180 | 2.130 | 2.170 | 3,687 | +0.00(+0.00%) |
Sep 18, 2015 | 2.120 | 2.170 | 2.120 | 2.170 | 28,157 | +0.03(+1.40%) |
Sep 17, 2015 | 2.120 | 2.210 | 2.120 | 2.140 | 11,611 | -0.01(-0.47%) |
Sep 16, 2015 | 2.170 | 2.170 | 2.110 | 2.150 | 20,452 | -0.02(-0.92%) |
Sep 15, 2015 | 2.130 | 2.180 | 2.130 | 2.170 | 19,572 | +0.04(+1.88%) |
Sep 14, 2015 | 2.200 | 2.200 | 2.110 | 2.130 | 18,524 | -0.09(-4.05%) |
Sep 11, 2015 | 2.180 | 2.290 | 2.130 | 2.220 | 14,551 | +0.00(+0.00%) |
Sep 10, 2015 | 2.170 | 2.310 | 2.170 | 2.220 | 14,812 | +0.04(+1.83%) |
Sep 09, 2015 | 2.160 | 2.200 | 2.140 | 2.180 | 11,098 | +0.04(+1.87%) |
Sep 08, 2015 | 2.180 | 2.180 | 2.120 | 2.140 | 26,497 | -0.01(-0.47%) |
Sep 04, 2015 | 2.100 | 2.150 | 2.150 | 2.150 | 10,100 | +0.02(+0.94%) |
Sep 03, 2015 | 2.150 | 2.160 | 2.105 | 2.130 | 30,596 | -0.01(-0.47%) |
Sep 02, 2015 | 2.190 | 2.190 | 2.130 | 2.140 | 31,213 | -0.03(-1.38%) |
Sep 01, 2015 | 2.170 | 2.230 | 2.150 | 2.170 | 23,921 | -0.02(-0.91%) |
Aug 31, 2015 | 2.170 | 2.289 | 2.170 | 2.190 | 45,235 | -0.01(-0.45%) |
Aug 28, 2015 | 2.170 | 2.260 | 2.170 | 2.200 | 44,853 | +0.06(+2.80%) |
Aug 27, 2015 | 2.180 | 2.190 | 2.140 | 2.140 | 17,031 | -0.02(-0.93%) |
Aug 26, 2015 | 2.160 | 2.170 | 2.110 | 2.160 | 76,327 | +0.00(+0.00%) |
Aug 25, 2015 | 2.150 | 2.210 | 2.110 | 2.160 | 146,673 | +0.02(+0.93%) |
Aug 24, 2015 | 2.100 | 2.170 | 2.050 | 2.140 | 106,478 | -0.01(-0.47%) |
Aug 21, 2015 | 2.120 | 2.200 | 2.100 | 2.150 | 43,183 | +0.02(+0.94%) |
Aug 20, 2015 | 2.170 | 2.180 | 2.130 | 2.130 | 38,508 | -0.05(-2.29%) |
Aug 19, 2015 | 2.230 | 2.250 | 2.160 | 2.180 | 51,873 | -0.03(-1.36%) |
Aug 18, 2015 | 2.210 | 2.260 | 2.190 | 2.210 | 59,146 | +0.00(+0.00%) |
Aug 17, 2015 | 2.170 | 2.250 | 2.150 | 2.210 | 49,555 | +0.00(+0.00%) |
Aug 14, 2015 | 2.120 | 2.220 | 2.120 | 2.210 | 39,559 | +0.00(+0.00%) |
Aug 13, 2015 | 2.230 | 2.240 | 2.175 | 2.210 | 23,039 | +0.00(+0.00%) |
Aug 12, 2015 | 2.170 | 2.210 | 2.140 | 2.210 | 20,072 | +0.00(+0.00%) |
Aug 11, 2015 | 2.190 | 2.260 | 2.175 | 2.210 | 63,642 | -0.03(-1.34%) |
Aug 10, 2015 | 2.199 | 2.240 | 2.050 | 2.240 | 98,913 | +0.04(+1.82%) |
Aug 07, 2015 | 2.080 | 2.220 | 1.980 | 2.200 | 79,030 | +0.06(+2.80%) |
Aug 06, 2015 | 2.130 | 2.140 | 2.120 | 2.140 | 15,223 | -0.03(-1.38%) |
Aug 05, 2015 | 2.200 | 2.200 | 2.150 | 2.170 | 16,509 | -0.05(-2.25%) |
Aug 04, 2015 | 2.241 | 2.290 | 2.210 | 2.220 | 23,642 | -0.06(-2.63%) |
Aug 03, 2015 | 2.350 | 2.350 | 2.280 | 2.280 | 20,080 | -0.07(-2.98%) |
Jul 31, 2015 | 2.380 | 2.440 | 2.350 | 2.350 | 38,234 | -0.03(-1.26%) |
Jul 30, 2015 | 2.380 | 2.410 | 2.320 | 2.380 | 55,199 | +0.04(+1.71%) |
Jul 29, 2015 | 2.410 | 2.410 | 2.320 | 2.340 | 95,481 | -0.08(-3.31%) |
Jul 28, 2015 | 2.400 | 2.430 | 2.380 | 2.420 | 73,963 | +0.02(+0.83%) |
Jul 27, 2015 | 2.400 | 2.420 | 2.383 | 2.400 | 36,677 | +0.00(+0.00%) |
Jul 24, 2015 | 2.410 | 2.470 | 2.390 | 2.400 | 77,724 | -0.03(-1.23%) |
Jul 23, 2015 | 2.427 | 2.470 | 2.380 | 2.430 | 89,006 | +0.02(+0.83%) |
Jul 22, 2015 | 2.410 | 2.455 | 2.400 | 2.410 | 20,077 | -0.02(-0.82%) |
Jul 21, 2015 | 2.405 | 2.480 | 2.402 | 2.430 | 27,373 | +0.01(+0.41%) |
Jul 20, 2015 | 2.470 | 2.470 | 2.393 | 2.420 | 32,316 | -0.03(-1.22%) |
Jul 17, 2015 | 2.416 | 2.470 | 2.400 | 2.450 | 22,025 | +0.03(+1.24%) |
Jul 16, 2015 | 2.410 | 2.440 | 2.400 | 2.420 | 9,500 | -0.02(-0.82%) |
Jul 15, 2015 | 2.400 | 2.460 | 2.400 | 2.440 | 22,188 | +0.03(+1.24%) |
Jul 14, 2015 | 2.470 | 2.470 | 2.400 | 2.410 | 47,695 | -0.04(-1.63%) |
Jul 13, 2015 | 2.410 | 2.490 | 2.400 | 2.450 | 25,035 | +0.02(+0.82%) |
Jul 10, 2015 | 2.400 | 2.469 | 2.400 | 2.430 | 16,302 | +0.01(+0.41%) |
Jul 09, 2015 | 2.510 | 2.510 | 2.400 | 2.420 | 59,859 | -0.06(-2.42%) |
Jul 08, 2015 | 2.450 | 2.530 | 2.450 | 2.480 | 340,628 | +0.00(+0.00%) |
Jul 07, 2015 | 2.500 | 2.520 | 2.480 | 2.480 | 148,551 | -0.02(-0.80%) |
Jul 06, 2015 | 2.500 | 2.530 | 2.490 | 2.500 | 97,756 | +0.00(+0.00%) |
Jul 02, 2015 | 2.490 | 2.500 | 2.500 | 2.500 | 32,100 | +0.03(+1.21%) |
Jul 01, 2015 | 2.560 | 2.590 | 2.450 | 2.470 | 51,353 | -0.05(-1.98%) |
Jun 30, 2015 | 2.580 | 2.590 | 2.480 | 2.520 | 66,145 | -0.05(-1.95%) |
Jun 29, 2015 | 2.500 | 2.580 | 2.500 | 2.570 | 84,860 | +0.04(+1.58%) |
Jun 26, 2015 | 2.520 | 2.605 | 2.520 | 2.530 | 42,787 | -0.06(-2.32%) |
Jun 25, 2015 | 2.560 | 2.670 | 2.540 | 2.590 | 35,851 | +0.01(+0.39%) |
Jun 24, 2015 | 2.630 | 2.680 | 2.530 | 2.580 | 52,905 | -0.05(-1.90%) |
Jun 23, 2015 | 2.570 | 2.680 | 2.540 | 2.630 | 91,436 | +0.09(+3.54%) |
Jun 22, 2015 | 2.520 | 2.560 | 2.500 | 2.540 | 36,825 | +0.06(+2.42%) |
Jun 19, 2015 | 2.500 | 2.520 | 2.480 | 2.480 | 17,818 | -0.05(-1.98%) |
Jun 18, 2015 | 2.479 | 2.580 | 2.460 | 2.530 | 48,876 | +0.05(+2.22%) |
Jun 17, 2015 | 2.501 | 2.505 | 2.460 | 2.475 | 26,627 | -0.03(-1.39%) |
Jun 16, 2015 | 2.500 | 2.530 | 2.474 | 2.510 | 27,729 | +0.03(+1.21%) |
Jun 15, 2015 | 2.454 | 2.500 | 2.450 | 2.480 | 17,432 | -0.01(-0.40%) |
Jun 12, 2015 | 2.500 | 2.530 | 2.451 | 2.490 | 24,334 | -0.03(-1.19%) |
Jun 11, 2015 | 2.520 | 2.552 | 2.480 | 2.520 | 38,857 | +0.01(+0.40%) |
Jun 10, 2015 | 2.420 | 2.510 | 2.400 | 2.510 | 141,548 | +0.10(+4.15%) |
Jun 09, 2015 | 2.406 | 2.420 | 2.400 | 2.410 | 21,870 | +0.01(+0.42%) |
Jun 08, 2015 | 2.410 | 2.470 | 2.400 | 2.400 | 25,630 | -0.02(-0.83%) |
Jun 05, 2015 | 2.401 | 2.440 | 2.400 | 2.420 | 26,409 | -0.01(-0.41%) |
Jun 04, 2015 | 2.450 | 2.460 | 2.410 | 2.430 | 47,690 | -0.06(-2.41%) |
Jun 03, 2015 | 2.541 | 2.550 | 2.460 | 2.490 | 24,175 | -0.05(-1.97%) |
Jun 02, 2015 | 2.500 | 2.540 | 2.464 | 2.540 | 10,278 | +0.01(+0.40%) |
Jun 01, 2015 | 2.510 | 2.560 | 2.530 | 2.530 | 7,049 | +0.00(+0.00%) |
May 29, 2015 | 2.500 | 2.530 | 2.500 | 2.530 | 2,853 | -0.03(-1.17%) |
May 28, 2015 | 2.510 | 2.620 | 2.438 | 2.560 | 30,245 | +0.05(+1.99%) |
May 27, 2015 | 2.411 | 2.590 | 2.410 | 2.510 | 57,213 | +0.08(+3.29%) |
May 26, 2015 | 2.410 | 2.450 | 2.410 | 2.430 | 9,125 | -0.02(-0.82%) |
May 22, 2015 | 2.400 | 2.450 | 2.450 | 2.450 | 20,700 | +0.05(+2.08%) |
May 21, 2015 | 2.360 | 2.400 | 2.350 | 2.400 | 38,470 | +0.05(+2.13%) |
May 20, 2015 | 2.390 | 2.480 | 2.280 | 2.350 | 45,464 | -0.07(-2.89%) |
May 19, 2015 | 2.350 | 2.470 | 2.330 | 2.420 | 59,120 | +0.04(+1.68%) |
May 18, 2015 | 2.410 | 2.410 | 2.334 | 2.380 | 7,832 | -0.03(-1.24%) |
May 15, 2015 | 2.360 | 2.410 | 2.320 | 2.410 | 24,688 | +0.05(+2.12%) |
May 14, 2015 | 2.340 | 2.370 | 2.300 | 2.360 | 36,641 | +0.00(+0.00%) |
May 13, 2015 | 2.340 | 2.360 | 2.310 | 2.360 | 12,557 | +0.02(+0.85%) |
May 12, 2015 | 2.360 | 2.360 | 2.310 | 2.340 | 6,412 | -0.02(-0.85%) |
May 11, 2015 | 2.290 | 2.390 | 2.290 | 2.360 | 50,612 | +0.08(+3.51%) |
May 08, 2015 | 2.300 | 2.330 | 2.280 | 2.280 | 19,609 | -0.01(-0.44%) |
May 07, 2015 | 2.300 | 2.330 | 2.280 | 2.290 | 16,455 | -0.02(-0.87%) |
May 06, 2015 | 2.280 | 2.320 | 2.230 | 2.310 | 33,010 | +0.05(+2.21%) |
May 05, 2015 | 2.295 | 2.295 | 2.220 | 2.260 | 41,587 | -0.04(-1.74%) |
May 04, 2015 | 2.300 | 2.377 | 2.295 | 2.300 | 48,048 | -0.03(-1.29%) |
May 01, 2015 | 2.350 | 2.430 | 2.260 | 2.330 | 57,235 | -0.05(-2.10%) |
Apr 30, 2015 | 2.430 | 2.430 | 2.350 | 2.380 | 59,481 | -0.10(-4.03%) |
Apr 29, 2015 | 2.400 | 2.480 | 2.400 | 2.480 | 10,165 | +0.05(+2.06%) |
Apr 28, 2015 | 2.390 | 2.450 | 2.390 | 2.430 | 37,471 | +0.02(+0.83%) |
Apr 27, 2015 | 2.450 | 2.460 | 2.390 | 2.410 | 36,357 | -0.06(-2.43%) |
Apr 24, 2015 | 2.460 | 2.480 | 2.430 | 2.470 | 17,231 | +0.00(+0.00%) |
Apr 23, 2015 | 2.450 | 2.499 | 2.450 | 2.470 | 15,798 | +0.00(+0.00%) |
Apr 22, 2015 | 2.485 | 2.490 | 2.420 | 2.470 | 11,056 | -0.02(-0.80%) |
Apr 21, 2015 | 2.510 | 2.524 | 2.465 | 2.490 | 15,151 | +0.01(+0.40%) |
Apr 20, 2015 | 2.570 | 2.590 | 2.460 | 2.480 | 6,656 | -0.07(-2.75%) |
Apr 17, 2015 | 2.610 | 2.620 | 2.510 | 2.550 | 30,868 | -0.06(-2.48%) |
Apr 16, 2015 | 2.570 | 2.640 | 2.550 | 2.615 | 33,591 | +0.02(+0.83%) |
Apr 15, 2015 | 2.560 | 2.640 | 2.560 | 2.593 | 38,545 | +0.06(+2.50%) |
Apr 14, 2015 | 2.547 | 2.575 | 2.530 | 2.530 | 15,825 | -0.03(-1.17%) |
Apr 13, 2015 | 2.590 | 2.650 | 2.540 | 2.560 | 20,827 | -0.04(-1.54%) |
Apr 10, 2015 | 2.410 | 2.620 | 2.410 | 2.600 | 37,051 | +0.07(+2.77%) |
Apr 09, 2015 | 2.430 | 2.530 | 2.430 | 2.530 | 33,398 | +0.10(+4.12%) |
Apr 08, 2015 | 2.560 | 2.570 | 2.430 | 2.430 | 126,519 | -0.14(-5.45%) |
Apr 07, 2015 | 2.620 | 2.690 | 2.570 | 2.570 | 54,939 | -0.05(-1.91%) |
Apr 06, 2015 | 2.570 | 2.640 | 2.570 | 2.620 | 41,005 | +0.04(+1.55%) |
Apr 02, 2015 | 2.600 | 2.580 | 2.580 | 2.580 | 31,700 | +0.00(+0.00%) |
Apr 01, 2015 | 2.670 | 2.700 | 2.580 | 2.580 | 66,102 | -0.11(-4.09%) |
Mar 31, 2015 | 2.591 | 2.690 | 2.591 | 2.690 | 25,988 | +0.10(+3.86%) |
Mar 30, 2015 | 2.530 | 2.630 | 2.530 | 2.590 | 14,558 | +0.06(+2.37%) |
Mar 27, 2015 | 2.560 | 2.580 | 2.520 | 2.530 | 33,001 | -0.04(-1.56%) |
Mar 26, 2015 | 2.630 | 2.640 | 2.570 | 2.570 | 30,173 | -0.06(-2.28%) |
Mar 25, 2015 | 2.770 | 2.770 | 2.630 | 2.630 | 53,893 | -0.12(-4.36%) |
Mar 24, 2015 | 2.720 | 2.780 | 2.680 | 2.750 | 42,387 | +0.02(+0.73%) |
Mar 23, 2015 | 2.690 | 2.780 | 2.640 | 2.730 | 98,710 | +0.03(+1.11%) |
Mar 20, 2015 | 2.650 | 2.700 | 2.610 | 2.700 | 64,691 | +0.05(+1.89%) |
Mar 19, 2015 | 2.580 | 2.700 | 2.580 | 2.650 | 48,034 | +0.05(+1.92%) |
Mar 18, 2015 | 2.590 | 2.620 | 2.560 | 2.600 | 41,920 | +0.01(+0.39%) |
Mar 17, 2015 | 2.620 | 2.660 | 2.570 | 2.590 | 65,782 | -0.07(-2.63%) |
Mar 16, 2015 | 2.660 | 2.700 | 2.650 | 2.660 | 37,862 | +0.04(+1.53%) |
Mar 13, 2015 | 2.680 | 2.700 | 2.611 | 2.620 | 70,649 | -0.03(-1.13%) |
Mar 12, 2015 | 2.640 | 2.690 | 2.620 | 2.650 | 51,632 | +0.01(+0.38%) |
Mar 11, 2015 | 2.640 | 2.730 | 2.580 | 2.640 | 92,929 | +0.01(+0.38%) |
Mar 10, 2015 | 2.750 | 2.770 | 2.600 | 2.630 | 65,127 | -0.13(-4.71%) |
Mar 09, 2015 | 2.720 | 2.770 | 2.715 | 2.760 | 67,339 | +0.03(+1.10%) |
Mar 06, 2015 | 2.750 | 2.750 | 2.670 | 2.730 | 91,559 | -0.02(-0.73%) |
Mar 05, 2015 | 2.760 | 2.800 | 2.730 | 2.750 | 70,369 | -0.02(-0.72%) |
Mar 04, 2015 | 2.760 | 2.770 | 2.705 | 2.770 | 30,438 | +0.03(+1.09%) |
Mar 03, 2015 | 2.750 | 2.750 | 2.690 | 2.740 | 59,244 | -0.04(-1.44%) |
Mar 02, 2015 | 2.720 | 2.790 | 2.720 | 2.780 | 63,474 | +0.04(+1.46%) |
Feb 27, 2015 | 2.760 | 2.780 | 2.720 | 2.740 | 8,684 | -0.02(-0.72%) |
Feb 26, 2015 | 2.750 | 2.800 | 2.730 | 2.760 | 63,146 | +0.02(+0.73%) |
Feb 25, 2015 | 2.740 | 2.830 | 2.720 | 2.740 | 71,335 | +0.00(+0.00%) |
Feb 24, 2015 | 2.700 | 2.830 | 2.630 | 2.740 | 388,869 | +0.07(+2.62%) |
Feb 23, 2015 | 2.610 | 2.670 | 2.600 | 2.670 | 119,693 | +0.03(+1.14%) |
Feb 20, 2015 | 2.580 | 2.640 | 2.570 | 2.640 | 98,524 | +0.05(+1.93%) |
Feb 19, 2015 | 2.580 | 2.620 | 2.560 | 2.590 | 246,698 | +0.04(+1.57%) |
Feb 18, 2015 | 2.570 | 2.580 | 2.550 | 2.550 | 60,722 | +0.00(+0.00%) |
Feb 17, 2015 | 2.550 | 2.590 | 2.550 | 2.550 | 115,182 | +0.00(+0.00%) |
Feb 13, 2015 | 2.580 | 2.550 | 2.550 | 2.550 | 31,100 | -0.01(-0.39%) |
Feb 12, 2015 | 2.570 | 2.600 | 2.540 | 2.560 | 64,312 | +0.01(+0.39%) |
Feb 11, 2015 | 2.560 | 2.640 | 2.540 | 2.550 | 251,173 | -0.04(-1.54%) |
Feb 10, 2015 | 2.620 | 2.620 | 2.550 | 2.590 | 126,439 | +0.00(+0.00%) |
Feb 09, 2015 | 2.610 | 2.650 | 2.550 | 2.590 | 67,060 | -0.02(-0.77%) |
Feb 06, 2015 | 2.530 | 2.620 | 2.520 | 2.610 | 513,810 | +0.10(+3.98%) |
Feb 05, 2015 | 2.490 | 2.550 | 2.360 | 2.510 | 454,167 | -0.11(-4.20%) |
Feb 04, 2015 | 2.620 | 2.680 | 2.620 | 2.620 | 29,170 | -0.01(-0.38%) |
Feb 03, 2015 | 2.720 | 2.790 | 2.620 | 2.630 | 105,831 | -0.12(-4.36%) |
Feb 02, 2015 | 2.780 | 2.780 | 2.710 | 2.750 | 293,373 | -0.03(-1.08%) |
Jan 30, 2015 | 2.740 | 2.740 | 2.740 | 2.780 | 179,543 | +0.01(+0.36%) |
Jan 29, 2015 | 2.730 | 2.780 | 2.710 | 2.770 | 81,294 | +0.06(+2.21%) |
Jan 28, 2015 | 2.770 | 2.770 | 2.620 | 2.710 | 209,654 | -0.06(-2.17%) |
Jan 27, 2015 | 2.830 | 2.850 | 2.760 | 2.770 | 19,430 | -0.11(-3.82%) |
Jan 26, 2015 | 2.810 | 2.880 | 2.710 | 2.880 | 140,517 | +0.08(+2.86%) |
Jan 23, 2015 | 2.790 | 2.840 | 2.758 | 2.800 | 17,385 | -0.01(-0.36%) |
Jan 22, 2015 | 2.800 | 2.820 | 2.750 | 2.810 | 69,221 | -0.03(-1.06%) |
Jan 21, 2015 | 2.800 | 2.840 | 2.800 | 2.840 | 32,099 | +0.04(+1.43%) |
Jan 20, 2015 | 2.850 | 2.910 | 2.800 | 2.800 | 99,490 | -0.06(-2.10%) |
Jan 16, 2015 | 2.800 | 2.890 | 2.790 | 2.860 | 692,462 | +0.06(+2.14%) |
Jan 15, 2015 | 2.800 | 2.840 | 2.800 | 2.800 | 199,683 | -0.01(-0.36%) |
Jan 14, 2015 | 2.830 | 2.900 | 2.750 | 2.810 | 68,771 | -0.03(-1.06%) |
Jan 13, 2015 | 2.830 | 2.900 | 2.820 | 2.840 | 39,807 | +0.00(+0.00%) |
Jan 12, 2015 | 2.810 | 2.860 | 2.800 | 2.840 | 51,668 | +0.02(+0.71%) |
Jan 09, 2015 | 2.920 | 2.920 | 2.800 | 2.820 | 83,167 | -0.08(-2.76%) |
Jan 08, 2015 | 2.870 | 3.050 | 2.870 | 2.900 | 141,032 | +0.06(+2.11%) |
Jan 07, 2015 | 2.830 | 3.000 | 2.800 | 2.840 | 218,607 | -0.01(-0.35%) |
Jan 06, 2015 | 2.820 | 2.850 | 2.790 | 2.850 | 157,082 | +0.03(+1.06%) |
Jan 05, 2015 | 2.860 | 2.860 | 2.790 | 2.820 | 167,500 | +0.01(+0.36%) |
Jan 02, 2015 | 2.800 | 2.850 | 2.800 | 2.810 | 41,812 | +0.01(+0.36%) |
Dec 31, 2014 | 2.780 | 2.800 | 2.800 | 2.800 | 81,600 | +0.00(+0.00%) |
Dec 30, 2014 | 2.760 | 2.820 | 2.720 | 2.800 | 333,938 | +0.04(+1.45%) |
Dec 29, 2014 | 2.730 | 2.800 | 2.680 | 2.760 | 73,292 | +0.06(+2.22%) |
Dec 26, 2014 | 2.680 | 2.760 | 2.680 | 2.700 | 21,911 | +0.05(+1.89%) |
Dec 24, 2014 | 2.720 | 2.650 | 2.650 | 2.650 | 9,400 | -0.09(-3.28%) |
Dec 23, 2014 | 2.680 | 2.780 | 2.660 | 2.740 | 120,432 | +0.08(+3.01%) |
Dec 22, 2014 | 2.640 | 2.680 | 2.640 | 2.660 | 58,465 | +0.01(+0.38%) |
Dec 19, 2014 | 2.650 | 2.700 | 2.650 | 2.650 | 44,737 | +0.00(+0.00%) |
Dec 18, 2014 | 2.650 | 2.780 | 2.650 | 2.650 | 101,852 | +0.00(+0.00%) |
Dec 17, 2014 | 2.670 | 2.680 | 2.630 | 2.650 | 27,110 | -0.02(-0.75%) |
Dec 16, 2014 | 2.650 | 2.700 | 2.620 | 2.670 | 86,124 | +0.03(+1.14%) |
Dec 15, 2014 | 2.650 | 2.690 | 2.640 | 2.640 | 41,327 | -0.01(-0.38%) |
Dec 12, 2014 | 2.640 | 2.680 | 2.600 | 2.650 | 30,002 | -0.03(-1.12%) |
Dec 11, 2014 | 2.620 | 2.760 | 2.620 | 2.680 | 60,199 | +0.04(+1.52%) |
Dec 10, 2014 | 2.720 | 2.750 | 2.640 | 2.640 | 48,521 | -0.07(-2.58%) |
Dec 09, 2014 | 2.660 | 2.750 | 2.590 | 2.710 | 61,325 | +0.05(+1.88%) |
Dec 08, 2014 | 2.840 | 2.865 | 2.620 | 2.660 | 152,046 | -0.11(-3.97%) |
Dec 05, 2014 | 2.750 | 2.830 | 2.720 | 2.770 | 125,958 | +0.01(+0.36%) |
Dec 04, 2014 | 2.720 | 2.800 | 2.690 | 2.760 | 88,253 | +0.06(+2.22%) |
Dec 03, 2014 | 2.570 | 2.720 | 2.530 | 2.700 | 137,934 | +0.10(+3.85%) |
Dec 02, 2014 | 2.580 | 2.640 | 2.550 | 2.600 | 112,417 | +0.05(+1.96%) |
Dec 01, 2014 | 2.550 | 2.580 | 2.520 | 2.550 | 165,270 | +0.01(+0.20%) |
Nov 28, 2014 | 2.550 | 2.570 | 2.530 | 2.545 | 35,438 | -0.03(-0.98%) |
Nov 26, 2014 | 2.570 | 2.570 | 2.570 | 2.570 | 25,900 | +0.00(+0.00%) |
Nov 25, 2014 | 2.600 | 2.600 | 2.549 | 2.570 | 18,229 | +0.00(+0.00%) |
Nov 24, 2014 | 2.520 | 2.600 | 2.480 | 2.570 | 83,327 | -0.01(-0.39%) |
Nov 21, 2014 | 2.580 | 2.590 | 2.510 | 2.580 | 107,249 | +0.02(+0.78%) |
Nov 20, 2014 | 2.510 | 2.568 | 2.470 | 2.560 | 55,630 | +0.06(+2.40%) |
Nov 19, 2014 | 2.500 | 2.560 | 2.470 | 2.500 | 240,210 | +0.05(+2.04%) |
Nov 18, 2014 | 2.420 | 2.490 | 2.420 | 2.450 | 73,475 | +0.04(+1.66%) |
Nov 17, 2014 | 2.400 | 2.450 | 2.390 | 2.410 | 100,612 | -0.04(-1.63%) |
Nov 14, 2014 | 2.420 | 2.450 | 2.360 | 2.450 | 34,726 | +0.02(+0.82%) |
Nov 13, 2014 | 2.420 | 2.450 | 2.390 | 2.430 | 43,800 | +0.03(+1.25%) |
Nov 12, 2014 | 2.380 | 2.440 | 2.348 | 2.400 | 88,817 | -0.01(-0.41%) |
Nov 11, 2014 | 2.410 | 2.410 | 2.350 | 2.410 | 109,986 | +0.05(+2.12%) |
Nov 10, 2014 | 2.370 | 2.400 | 2.340 | 2.360 | 94,796 | -0.01(-0.42%) |
Nov 07, 2014 | 2.400 | 2.420 | 2.250 | 2.370 | 436,640 | -0.01(-0.42%) |
Nov 06, 2014 | 2.430 | 2.452 | 2.380 | 2.380 | 86,422 | -0.08(-3.25%) |
Nov 05, 2014 | 2.470 | 2.470 | 2.390 | 2.460 | 171,472 | +0.01(+0.41%) |
Nov 04, 2014 | 2.510 | 2.510 | 2.410 | 2.450 | 167,759 | -0.02(-0.81%) |