Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 2.850 | 2.871 | 2.838 | 2.842 | 130,445 | -0.00(-0.14%) |
Mar 30, 2015 | 2.838 | 2.879 | 2.838 | 2.846 | 170,439 | +0.00(+0.14%) |
Mar 27, 2015 | 2.871 | 2.871 | 2.830 | 2.842 | 217,633 | +0.00(+0.00%) |
Mar 26, 2015 | 2.834 | 2.855 | 2.834 | 2.842 | 111,745 | +0.01(+0.43%) |
Mar 25, 2015 | 2.859 | 2.863 | 2.830 | 2.830 | 177,274 | -0.01(-0.43%) |
Mar 24, 2015 | 2.850 | 2.863 | 2.842 | 2.842 | 100,019 | -0.00(-0.14%) |
Mar 23, 2015 | 2.842 | 2.873 | 2.842 | 2.846 | 139,421 | +0.00(+0.00%) |
Mar 20, 2015 | 2.846 | 2.863 | 2.834 | 2.846 | 400,199 | +0.00(+0.00%) |
Mar 19, 2015 | 2.859 | 2.863 | 2.842 | 2.846 | 173,975 | -0.02(-0.57%) |
Mar 18, 2015 | 2.842 | 2.871 | 2.838 | 2.863 | 82,040 | +0.02(+0.86%) |
Mar 17, 2015 | 2.846 | 2.846 | 2.830 | 2.838 | 175,250 | -0.01(-0.29%) |
Mar 16, 2015 | 2.855 | 2.863 | 2.846 | 2.846 | 105,549 | -0.01(-0.29%) |
Mar 13, 2015 | 2.842 | 2.855 | 2.830 | 2.855 | 110,903 | +0.01(+0.43%) |
Mar 12, 2015 | 2.842 | 2.871 | 2.834 | 2.842 | 122,113 | +0.00(+0.14%) |
Mar 11, 2015 | 2.850 | 2.850 | 2.834 | 2.838 | 173,074 | -0.01(-0.29%) |
Mar 10, 2015 | 2.867 | 2.871 | 2.838 | 2.846 | 100,105 | -0.01(-0.29%) |
Mar 09, 2015 | 2.855 | 2.875 | 2.846 | 2.855 | 226,258 | +0.00(+0.00%) |
Mar 06, 2015 | 2.912 | 2.920 | 2.850 | 2.855 | 197,553 | -0.08(-2.77%) |
Mar 05, 2015 | 2.932 | 2.948 | 2.912 | 2.936 | 297,093 | -0.00(-0.14%) |
Mar 04, 2015 | 2.948 | 2.940 | 2.920 | 2.940 | 103,869 | +0.00(+0.00%) |
Mar 03, 2015 | 2.924 | 2.946 | 2.924 | 2.940 | 121,443 | +0.00(+0.00%) |
Mar 02, 2015 | 2.952 | 2.952 | 2.912 | 2.940 | 277,781 | +0.02(+0.70%) |
Feb 27, 2015 | 2.936 | 2.936 | 2.916 | 2.920 | 139,487 | -0.00(-0.14%) |
Feb 26, 2015 | 2.944 | 2.952 | 2.916 | 2.924 | 97,406 | -0.01(-0.28%) |
Feb 25, 2015 | 2.924 | 2.956 | 2.920 | 2.932 | 134,627 | +0.02(+0.56%) |
Feb 24, 2015 | 2.867 | 2.920 | 2.846 | 2.916 | 187,077 | +0.05(+1.70%) |
Feb 23, 2015 | 2.830 | 2.879 | 2.749 | 2.867 | 283,400 | +0.00(+0.00%) |
Feb 20, 2015 | 2.851 | 2.887 | 2.839 | 2.867 | 400,366 | +0.01(+0.42%) |
Feb 19, 2015 | 2.907 | 2.921 | 2.843 | 2.855 | 253,248 | -0.04(-1.38%) |
Feb 18, 2015 | 2.927 | 2.935 | 2.883 | 2.895 | 186,237 | -0.01(-0.41%) |
Feb 17, 2015 | 2.903 | 2.947 | 2.879 | 2.907 | 273,022 | +0.06(+1.96%) |
Feb 13, 2015 | 2.959 | 2.851 | 2.851 | 2.851 | 554,238 | -0.10(-3.52%) |
Feb 12, 2015 | 2.959 | 2.959 | 2.927 | 2.955 | 221,490 | -0.00(-0.14%) |
Feb 11, 2015 | 2.911 | 2.959 | 2.867 | 2.959 | 237,319 | +0.04(+1.37%) |
Feb 10, 2015 | 2.867 | 2.919 | 2.859 | 2.919 | 166,383 | +0.04(+1.39%) |
Feb 09, 2015 | 2.919 | 2.931 | 2.863 | 2.879 | 514,340 | -0.04(-1.37%) |
Feb 06, 2015 | 2.935 | 2.955 | 2.899 | 2.919 | 268,722 | -0.04(-1.48%) |
Feb 05, 2015 | 2.891 | 2.967 | 2.855 | 2.963 | 367,432 | +0.10(+3.35%) |
Feb 04, 2015 | 2.867 | 2.883 | 2.835 | 2.867 | 134,365 | -0.02(-0.69%) |
Feb 03, 2015 | 2.807 | 2.887 | 2.780 | 2.887 | 317,038 | +0.09(+3.14%) |
Feb 02, 2015 | 2.791 | 2.807 | 2.779 | 2.799 | 243,534 | +0.02(+0.72%) |
Jan 30, 2015 | 2.783 | 2.807 | 2.776 | 2.779 | 174,324 | -0.02(-0.71%) |
Jan 29, 2015 | 2.795 | 2.799 | 2.767 | 2.799 | 166,844 | +0.01(+0.43%) |
Jan 28, 2015 | 2.755 | 2.807 | 2.755 | 2.787 | 199,670 | +0.02(+0.58%) |
Jan 27, 2015 | 2.735 | 2.783 | 2.735 | 2.771 | 159,711 | +0.01(+0.29%) |
Jan 26, 2015 | 2.755 | 2.763 | 2.727 | 2.763 | 377,141 | +0.04(+1.32%) |
Jan 23, 2015 | 2.763 | 2.771 | 2.727 | 2.727 | 168,182 | -0.04(-1.30%) |
Jan 22, 2015 | 2.739 | 2.779 | 2.735 | 2.763 | 259,628 | +0.03(+1.02%) |
Jan 21, 2015 | 2.743 | 2.755 | 2.735 | 2.735 | 184,736 | -0.02(-0.58%) |
Jan 20, 2015 | 2.759 | 2.783 | 2.727 | 2.751 | 898,010 | -0.02(-0.58%) |
Jan 16, 2015 | 2.727 | 2.775 | 2.719 | 2.767 | 1,148,473 | +0.03(+1.17%) |
Jan 15, 2015 | 2.743 | 2.759 | 2.727 | 2.735 | 65,635 | -0.02(-0.73%) |
Jan 14, 2015 | 2.719 | 2.759 | 2.711 | 2.755 | 155,141 | +0.04(+1.32%) |
Jan 13, 2015 | 2.759 | 2.783 | 2.715 | 2.719 | 367,852 | -0.04(-1.59%) |
Jan 12, 2015 | 2.807 | 2.807 | 2.759 | 2.763 | 260,209 | -0.02(-0.86%) |
Jan 09, 2015 | 2.799 | 2.815 | 2.779 | 2.787 | 228,055 | -0.01(-0.43%) |
Jan 08, 2015 | 2.847 | 2.867 | 2.771 | 2.799 | 612,092 | -0.05(-1.69%) |
Jan 07, 2015 | 2.803 | 2.855 | 2.787 | 2.847 | 409,308 | +0.05(+1.71%) |
Jan 06, 2015 | 2.803 | 2.831 | 2.767 | 2.799 | 383,832 | -0.00(-0.14%) |
Jan 05, 2015 | 2.731 | 2.803 | 2.723 | 2.803 | 325,824 | +0.07(+2.64%) |
Jan 02, 2015 | 2.707 | 2.735 | 2.703 | 2.731 | 169,550 | +0.02(+0.89%) |
Dec 31, 2014 | 2.707 | 2.707 | 2.707 | 2.707 | 239,352 | -0.01(-0.44%) |
Dec 30, 2014 | 2.715 | 2.727 | 2.703 | 2.719 | 270,075 | +0.02(+0.59%) |
Dec 29, 2014 | 2.683 | 2.715 | 2.683 | 2.703 | 287,003 | +0.03(+1.05%) |
Dec 26, 2014 | 2.691 | 2.703 | 2.619 | 2.675 | 452,896 | -0.01(-0.30%) |
Dec 24, 2014 | 2.715 | 2.683 | 2.683 | 2.683 | 85,036 | -0.02(-0.89%) |
Dec 23, 2014 | 2.703 | 2.725 | 2.691 | 2.707 | 159,188 | -0.01(-0.44%) |
Dec 22, 2014 | 2.675 | 2.719 | 2.675 | 2.719 | 275,800 | +0.06(+2.26%) |
Dec 19, 2014 | 2.679 | 2.755 | 2.634 | 2.659 | 1,573,558 | -0.02(-0.89%) |
Dec 18, 2014 | 2.683 | 2.699 | 2.659 | 2.683 | 286,262 | +0.01(+0.45%) |
Dec 17, 2014 | 2.671 | 2.711 | 2.655 | 2.671 | 196,239 | +0.00(+0.15%) |
Dec 16, 2014 | 2.663 | 2.719 | 2.663 | 2.667 | 190,299 | +0.00(+0.00%) |
Dec 15, 2014 | 2.707 | 2.707 | 2.655 | 2.667 | 286,417 | -0.02(-0.89%) |
Dec 12, 2014 | 2.699 | 2.723 | 2.679 | 2.691 | 339,140 | -0.02(-0.59%) |
Dec 11, 2014 | 2.651 | 2.719 | 2.643 | 2.707 | 362,728 | +0.05(+1.96%) |
Dec 10, 2014 | 2.699 | 2.707 | 2.655 | 2.655 | 179,487 | -0.04(-1.63%) |
Dec 09, 2014 | 2.651 | 2.703 | 2.643 | 2.699 | 136,413 | +0.04(+1.66%) |
Dec 08, 2014 | 2.687 | 2.691 | 2.643 | 2.655 | 191,794 | -0.04(-1.48%) |
Dec 05, 2014 | 2.719 | 2.731 | 2.683 | 2.695 | 318,974 | -0.04(-1.32%) |
Dec 04, 2014 | 2.739 | 2.755 | 2.719 | 2.731 | 249,439 | +0.01(+0.44%) |
Dec 03, 2014 | 2.755 | 2.763 | 2.707 | 2.719 | 309,680 | -0.06(-2.02%) |
Dec 02, 2014 | 2.767 | 2.779 | 2.734 | 2.775 | 186,450 | +0.01(+0.29%) |
Dec 01, 2014 | 2.775 | 2.779 | 2.751 | 2.767 | 282,976 | +0.00(+0.14%) |
Nov 28, 2014 | 2.751 | 2.771 | 2.751 | 2.763 | 126,789 | +0.00(+0.14%) |
Nov 26, 2014 | 2.711 | 2.759 | 2.759 | 2.759 | 194,833 | +0.05(+1.92%) |
Nov 25, 2014 | 2.719 | 2.735 | 2.707 | 2.707 | 115,387 | +0.01(+0.45%) |
Nov 24, 2014 | 2.711 | 2.723 | 2.691 | 2.695 | 65,955 | +0.00(+0.15%) |
Nov 21, 2014 | 2.703 | 2.711 | 2.687 | 2.691 | 65,598 | +0.00(+0.15%) |
Nov 20, 2014 | 2.703 | 2.723 | 2.687 | 2.687 | 189,096 | -0.02(-0.88%) |
Nov 19, 2014 | 2.755 | 2.755 | 2.711 | 2.711 | 65,878 | -0.02(-0.88%) |
Nov 18, 2014 | 2.715 | 2.763 | 2.707 | 2.735 | 143,056 | +0.01(+0.44%) |
Nov 17, 2014 | 2.779 | 2.779 | 2.712 | 2.723 | 206,348 | -0.04(-1.45%) |
Nov 14, 2014 | 2.771 | 2.786 | 2.747 | 2.763 | 206,846 | -0.00(-0.14%) |
Nov 13, 2014 | 2.747 | 2.779 | 2.716 | 2.767 | 253,798 | +0.02(+0.71%) |
Nov 12, 2014 | 2.747 | 2.806 | 2.712 | 2.747 | 225,236 | +0.00(+0.00%) |
Nov 11, 2014 | 2.759 | 2.818 | 2.735 | 2.747 | 808,408 | -0.01(-0.28%) |
Nov 10, 2014 | 2.708 | 2.755 | 2.684 | 2.755 | 354,931 | +0.05(+2.03%) |
Nov 07, 2014 | 2.633 | 2.727 | 2.598 | 2.700 | 201,434 | +0.10(+3.93%) |
Nov 06, 2014 | 2.590 | 2.610 | 2.574 | 2.598 | 140,883 | +0.03(+1.07%) |
Nov 05, 2014 | 2.606 | 2.606 | 2.558 | 2.571 | 106,509 | -0.02(-0.76%) |
Nov 04, 2014 | 2.606 | 2.610 | 2.555 | 2.590 | 102,207 | -0.02(-0.60%) |
Nov 03, 2014 | 2.661 | 2.661 | 2.606 | 2.606 | 67,410 | -0.04(-1.34%) |
Oct 31, 2014 | 2.692 | 2.692 | 2.606 | 2.641 | 141,543 | -0.04(-1.46%) |
Oct 30, 2014 | 2.563 | 2.688 | 2.551 | 2.680 | 323,502 | +0.10(+3.96%) |
Oct 29, 2014 | 2.602 | 2.610 | 2.551 | 2.578 | 147,727 | -0.03(-1.20%) |
Oct 28, 2014 | 2.602 | 2.625 | 2.586 | 2.610 | 125,869 | +0.03(+1.06%) |
Oct 27, 2014 | 2.594 | 2.586 | 2.586 | 2.582 | 111,225 | -0.00(-0.15%) |
Oct 24, 2014 | 2.610 | 2.625 | 2.586 | 2.586 | 114,981 | -0.04(-1.35%) |
Oct 23, 2014 | 2.606 | 2.629 | 2.594 | 2.622 | 112,150 | +0.02(+0.75%) |
Oct 22, 2014 | 2.578 | 2.625 | 2.578 | 2.602 | 191,188 | +0.03(+1.07%) |
Oct 21, 2014 | 2.594 | 2.594 | 2.571 | 2.574 | 166,372 | +0.00(+0.15%) |
Oct 20, 2014 | 2.527 | 2.582 | 2.527 | 2.571 | 187,983 | +0.04(+1.39%) |
Oct 17, 2014 | 2.555 | 2.590 | 2.523 | 2.535 | 219,347 | -0.02(-0.92%) |
Oct 16, 2014 | 2.480 | 2.539 | 2.480 | 2.559 | 156,348 | +0.03(+1.24%) |
Oct 15, 2014 | 2.551 | 2.574 | 2.480 | 2.527 | 281,170 | -0.04(-1.53%) |
Oct 14, 2014 | 2.567 | 2.590 | 2.555 | 2.567 | 113,901 | +0.00(+0.15%) |
Oct 13, 2014 | 2.551 | 2.606 | 2.551 | 2.563 | 194,559 | -0.00(-0.15%) |
Oct 10, 2014 | 2.586 | 2.594 | 2.555 | 2.567 | 135,659 | -0.02(-0.76%) |
Oct 09, 2014 | 2.602 | 2.629 | 2.574 | 2.586 | 99,142 | -0.02(-0.90%) |
Oct 08, 2014 | 2.594 | 2.637 | 2.551 | 2.610 | 338,144 | +0.02(+0.91%) |
Oct 07, 2014 | 2.598 | 2.598 | 2.574 | 2.586 | 132,069 | -0.01(-0.30%) |
Oct 06, 2014 | 2.606 | 2.610 | 2.574 | 2.594 | 101,598 | +0.01(+0.30%) |
Oct 03, 2014 | 2.606 | 2.614 | 2.571 | 2.586 | 181,396 | -0.02(-0.75%) |
Oct 02, 2014 | 2.625 | 2.641 | 2.594 | 2.606 | 114,512 | -0.01(-0.45%) |
Oct 01, 2014 | 2.633 | 2.645 | 2.594 | 2.618 | 239,707 | -0.03(-1.04%) |
Sep 30, 2014 | 2.625 | 2.657 | 2.594 | 2.645 | 484,075 | +0.02(+0.60%) |
Sep 29, 2014 | 2.618 | 2.637 | 2.606 | 2.629 | 359,240 | -0.00(-0.15%) |
Sep 26, 2014 | 2.610 | 2.649 | 2.594 | 2.633 | 302,730 | +0.02(+0.90%) |
Sep 25, 2014 | 2.649 | 2.669 | 2.610 | 2.610 | 124,073 | -0.04(-1.63%) |
Sep 24, 2014 | 2.665 | 2.676 | 2.629 | 2.653 | 188,683 | +0.00(+0.00%) |
Sep 23, 2014 | 2.614 | 2.672 | 2.614 | 2.653 | 458,986 | +0.02(+0.90%) |
Sep 22, 2014 | 2.716 | 2.716 | 2.610 | 2.629 | 169,651 | -0.12(-4.29%) |
Sep 19, 2014 | 2.618 | 2.747 | 2.610 | 2.747 | 870,618 | +0.13(+4.95%) |
Sep 18, 2014 | 2.649 | 2.649 | 2.591 | 2.618 | 337,733 | -0.04(-1.33%) |
Sep 17, 2014 | 2.676 | 2.688 | 2.649 | 2.653 | 205,916 | -0.02(-0.73%) |
Sep 16, 2014 | 2.684 | 2.708 | 2.673 | 2.673 | 160,641 | -0.00(-0.15%) |
Sep 15, 2014 | 2.669 | 2.692 | 2.669 | 2.676 | 242,553 | -0.00(-0.15%) |
Sep 12, 2014 | 2.669 | 2.700 | 2.669 | 2.680 | 1,011,774 | -0.02(-0.58%) |
Sep 11, 2014 | 2.665 | 2.700 | 2.661 | 2.696 | 277,404 | +0.04(+1.48%) |
Sep 10, 2014 | 2.692 | 2.692 | 2.653 | 2.657 | 312,280 | -0.04(-1.46%) |
Sep 09, 2014 | 2.720 | 2.720 | 2.696 | 2.696 | 146,234 | -0.01(-0.43%) |
Sep 08, 2014 | 2.735 | 2.735 | 2.708 | 2.708 | 62,281 | -0.02(-0.58%) |
Sep 05, 2014 | 2.716 | 2.733 | 2.713 | 2.724 | 137,341 | +0.02(+0.87%) |
Sep 04, 2014 | 2.727 | 2.735 | 2.704 | 2.700 | 204,499 | -0.03(-1.01%) |
Sep 03, 2014 | 2.747 | 2.763 | 2.727 | 2.727 | 527,778 | -0.02(-0.57%) |
Sep 02, 2014 | 2.747 | 2.751 | 2.739 | 2.743 | 156,253 | +0.00(+0.00%) |
Aug 29, 2014 | 2.739 | 2.743 | 2.743 | 2.743 | 131,993 | +0.01(+0.29%) |
Aug 28, 2014 | 2.720 | 2.747 | 2.720 | 2.735 | 211,107 | -0.00(-0.14%) |
Aug 27, 2014 | 2.743 | 2.747 | 2.724 | 2.739 | 142,618 | +0.01(+0.29%) |
Aug 26, 2014 | 2.751 | 2.755 | 2.726 | 2.731 | 438,224 | -0.01(-0.29%) |
Aug 25, 2014 | 2.727 | 2.755 | 2.712 | 2.739 | 467,713 | +0.00(+0.00%) |
Aug 22, 2014 | 2.743 | 2.743 | 2.724 | 2.739 | 403,743 | +0.00(+0.00%) |
Aug 21, 2014 | 2.708 | 2.739 | 2.708 | 2.739 | 387,430 | +0.02(+0.72%) |
Aug 20, 2014 | 2.724 | 2.735 | 2.716 | 2.720 | 263,285 | -0.00(-0.14%) |
Aug 19, 2014 | 2.739 | 2.739 | 2.716 | 2.724 | 94,232 | +0.00(+0.00%) |
Aug 18, 2014 | 2.735 | 2.739 | 2.724 | 2.724 | 220,619 | +0.01(+0.43%) |
Aug 15, 2014 | 2.735 | 2.735 | 2.712 | 2.712 | 199,431 | +0.00(+0.15%) |
Aug 14, 2014 | 2.712 | 2.727 | 2.708 | 2.708 | 238,316 | -0.01(-0.29%) |
Aug 13, 2014 | 2.704 | 2.734 | 2.688 | 2.716 | 406,388 | +0.03(+1.17%) |
Aug 12, 2014 | 2.727 | 2.727 | 2.684 | 2.684 | 483,034 | -0.03(-1.28%) |
Aug 11, 2014 | 2.727 | 2.734 | 2.700 | 2.719 | 471,127 | +0.03(+1.29%) |
Aug 08, 2014 | 2.665 | 2.680 | 2.665 | 2.684 | 114,892 | +0.02(+0.58%) |
Aug 07, 2014 | 2.684 | 2.696 | 2.665 | 2.669 | 141,704 | -0.02(-0.86%) |
Aug 06, 2014 | 2.696 | 2.719 | 2.677 | 2.692 | 144,506 | +0.00(+0.00%) |
Aug 05, 2014 | 2.677 | 2.700 | 2.665 | 2.692 | 303,303 | -0.00(-0.14%) |
Aug 04, 2014 | 2.738 | 2.738 | 2.673 | 2.696 | 792,126 | -0.01(-0.28%) |
Aug 01, 2014 | 2.738 | 2.738 | 2.696 | 2.704 | 267,248 | -0.02(-0.71%) |
Jul 31, 2014 | 2.734 | 2.750 | 2.715 | 2.723 | 181,286 | -0.01(-0.42%) |
Jul 30, 2014 | 2.738 | 2.742 | 2.720 | 2.734 | 157,011 | +0.01(+0.42%) |
Jul 29, 2014 | 2.731 | 2.742 | 2.715 | 2.723 | 106,489 | -0.01(-0.28%) |
Jul 28, 2014 | 2.765 | 2.781 | 2.715 | 2.731 | 254,595 | -0.04(-1.39%) |
Jul 25, 2014 | 2.792 | 2.792 | 2.766 | 2.769 | 132,915 | -0.02(-0.69%) |
Jul 24, 2014 | 2.792 | 2.792 | 2.781 | 2.788 | 244,598 | +0.00(+0.00%) |
Jul 23, 2014 | 2.811 | 2.811 | 2.773 | 2.788 | 348,803 | +0.03(+0.98%) |
Jul 22, 2014 | 2.741 | 2.769 | 2.732 | 2.761 | 455,771 | +0.03(+0.99%) |
Jul 21, 2014 | 2.727 | 2.754 | 2.715 | 2.734 | 588,847 | +0.08(+3.20%) |
Jul 18, 2014 | 2.638 | 2.664 | 2.638 | 2.650 | 101,901 | +0.00(+0.15%) |
Jul 17, 2014 | 2.657 | 2.657 | 2.630 | 2.646 | 323,279 | +0.00(+0.00%) |
Jul 16, 2014 | 2.646 | 2.677 | 2.638 | 2.646 | 186,593 | -0.00(-0.15%) |
Jul 15, 2014 | 2.669 | 2.671 | 2.650 | 2.650 | 78,652 | -0.02(-0.72%) |
Jul 14, 2014 | 2.650 | 2.696 | 2.650 | 2.669 | 249,175 | +0.02(+0.58%) |
Jul 11, 2014 | 2.654 | 2.665 | 2.638 | 2.654 | 273,762 | -0.00(-0.15%) |
Jul 10, 2014 | 2.654 | 2.661 | 2.642 | 2.657 | 167,322 | -0.00(-0.14%) |
Jul 09, 2014 | 2.654 | 2.673 | 2.654 | 2.661 | 132,188 | -0.00(-0.14%) |
Jul 08, 2014 | 2.661 | 2.673 | 2.650 | 2.665 | 205,548 | -0.01(-0.29%) |
Jul 07, 2014 | 2.677 | 2.689 | 2.646 | 2.673 | 606,002 | -0.00(-0.14%) |
Jul 03, 2014 | 2.704 | 2.677 | 2.677 | 2.677 | 92,956 | -0.03(-1.14%) |
Jul 02, 2014 | 2.704 | 2.727 | 2.680 | 2.707 | 374,202 | +0.01(+0.43%) |
Jul 01, 2014 | 2.696 | 2.711 | 2.677 | 2.696 | 201,459 | +0.02(+0.72%) |
Jun 30, 2014 | 2.696 | 2.717 | 2.673 | 2.677 | 264,077 | +0.07(+2.66%) |
Jun 27, 2014 | 2.700 | 2.719 | 2.607 | 2.607 | 1,484,241 | -0.10(-3.56%) |
Jun 26, 2014 | 2.692 | 2.715 | 2.684 | 2.704 | 124,733 | +0.02(+0.86%) |
Jun 25, 2014 | 2.680 | 2.700 | 2.673 | 2.680 | 171,899 | +0.00(+0.00%) |
Jun 24, 2014 | 2.738 | 2.744 | 2.680 | 2.680 | 398,431 | -0.05(-1.70%) |
Jun 23, 2014 | 2.723 | 2.738 | 2.711 | 2.727 | 294,267 | +0.02(+0.85%) |
Jun 20, 2014 | 2.727 | 2.754 | 2.704 | 2.704 | 610,829 | -0.03(-0.99%) |
Jun 19, 2014 | 2.731 | 2.745 | 2.715 | 2.731 | 811,909 | +0.02(+0.57%) |
Jun 18, 2014 | 2.704 | 2.727 | 2.696 | 2.715 | 199,254 | +0.02(+0.57%) |
Jun 17, 2014 | 2.719 | 2.723 | 2.700 | 2.700 | 211,538 | -0.02(-0.71%) |
Jun 16, 2014 | 2.719 | 2.731 | 2.696 | 2.719 | 322,082 | -0.03(-1.26%) |
Jun 13, 2014 | 2.727 | 2.764 | 2.727 | 2.754 | 284,289 | +0.00(+0.14%) |
Jun 12, 2014 | 2.761 | 2.777 | 2.731 | 2.750 | 408,596 | -0.02(-0.70%) |
Jun 11, 2014 | 2.792 | 2.796 | 2.765 | 2.769 | 1,025,455 | -0.00(-0.14%) |
Jun 10, 2014 | 2.781 | 2.792 | 2.765 | 2.773 | 218,887 | -0.02(-0.69%) |
Jun 06, 2014 | 2.781 | 2.804 | 2.781 | 2.792 | 128,228 | +0.00(+0.00%) |
Jun 05, 2014 | 2.788 | 2.811 | 2.781 | 2.792 | 127,670 | +0.01(+0.28%) |
Jun 04, 2014 | 2.811 | 2.811 | 2.765 | 2.784 | 146,339 | -0.02(-0.82%) |
Jun 03, 2014 | 2.800 | 2.811 | 2.784 | 2.808 | 221,725 | +0.01(+0.41%) |
Jun 02, 2014 | 2.819 | 2.819 | 2.773 | 2.796 | 153,173 | -0.00(-0.14%) |
May 30, 2014 | 2.819 | 2.819 | 2.781 | 2.800 | 340,657 | -0.01(-0.41%) |
May 29, 2014 | 2.750 | 2.811 | 2.742 | 2.811 | 171,897 | +0.05(+1.96%) |
May 28, 2014 | 2.750 | 2.757 | 2.731 | 2.757 | 475,837 | +0.02(+0.56%) |
May 27, 2014 | 2.750 | 2.754 | 2.731 | 2.742 | 257,108 | +0.01(+0.28%) |
May 23, 2014 | 2.746 | 2.734 | 2.734 | 2.734 | 165,141 | +0.02(+0.64%) |
May 22, 2014 | 2.707 | 2.734 | 2.704 | 2.717 | 44,219 | +0.01(+0.21%) |
May 21, 2014 | 2.727 | 2.746 | 2.696 | 2.711 | 148,081 | +0.00(+0.14%) |
May 20, 2014 | 2.744 | 2.744 | 2.704 | 2.707 | 137,981 | -0.02(-0.57%) |
May 19, 2014 | 2.704 | 2.723 | 2.688 | 2.723 | 143,418 | +0.02(+0.86%) |
May 16, 2014 | 2.704 | 2.727 | 2.680 | 2.700 | 269,026 | -0.00(-0.14%) |
May 15, 2014 | 2.723 | 2.746 | 2.704 | 2.704 | 173,587 | -0.03(-1.27%) |
May 14, 2014 | 2.750 | 2.761 | 2.711 | 2.738 | 416,926 | -0.01(-0.28%) |
May 13, 2014 | 2.734 | 2.757 | 2.727 | 2.746 | 320,025 | +0.04(+1.42%) |
May 12, 2014 | 2.670 | 2.715 | 2.670 | 2.707 | 422,110 | +0.04(+1.42%) |
May 09, 2014 | 2.654 | 2.681 | 2.651 | 2.670 | 109,149 | +0.02(+0.57%) |
May 08, 2014 | 2.681 | 2.681 | 2.647 | 2.654 | 211,957 | -0.02(-0.71%) |
May 07, 2014 | 2.658 | 2.677 | 2.651 | 2.673 | 130,546 | +0.00(+0.14%) |
May 06, 2014 | 2.700 | 2.700 | 2.666 | 2.670 | 158,986 | -0.02(-0.56%) |
May 05, 2014 | 2.719 | 2.719 | 2.677 | 2.685 | 227,885 | -0.02(-0.84%) |
May 02, 2014 | 2.666 | 2.719 | 2.658 | 2.707 | 261,836 | +0.06(+2.29%) |
May 01, 2014 | 2.651 | 2.658 | 2.624 | 2.647 | 219,269 | -0.00(-0.14%) |
Apr 30, 2014 | 2.647 | 2.658 | 2.628 | 2.651 | 134,934 | +0.01(+0.43%) |
Apr 29, 2014 | 2.654 | 2.658 | 2.624 | 2.639 | 304,189 | +0.00(+0.00%) |
Apr 28, 2014 | 2.647 | 2.658 | 2.632 | 2.639 | 297,440 | -0.02(-0.57%) |
Apr 25, 2014 | 2.647 | 2.654 | 2.639 | 2.654 | 277,413 | -0.00(-0.14%) |
Apr 24, 2014 | 2.658 | 2.658 | 2.636 | 2.658 | 152,401 | +0.00(+0.00%) |
Apr 23, 2014 | 2.658 | 2.658 | 2.647 | 2.658 | 189,507 | +0.01(+0.29%) |
Apr 22, 2014 | 2.647 | 2.658 | 2.594 | 2.651 | 380,694 | +0.02(+0.72%) |
Apr 21, 2014 | 2.647 | 2.673 | 2.617 | 2.632 | 210,912 | -0.02(-0.71%) |
Apr 17, 2014 | 2.639 | 2.651 | 2.651 | 2.651 | 213,152 | +0.02(+0.57%) |
Apr 16, 2014 | 2.594 | 2.636 | 2.583 | 2.636 | 138,861 | +0.05(+1.75%) |
Apr 15, 2014 | 2.590 | 2.624 | 2.560 | 2.590 | 210,317 | +0.01(+0.29%) |
Apr 14, 2014 | 2.620 | 2.628 | 2.558 | 2.583 | 309,182 | -0.05(-1.87%) |
Apr 11, 2014 | 2.643 | 2.658 | 2.613 | 2.632 | 271,859 | +0.00(+0.14%) |
Apr 10, 2014 | 2.700 | 2.723 | 2.624 | 2.628 | 273,139 | -0.05(-1.97%) |
Apr 09, 2014 | 2.696 | 2.696 | 2.647 | 2.681 | 273,797 | +0.02(+0.71%) |
Apr 08, 2014 | 2.745 | 2.753 | 2.658 | 2.662 | 316,872 | -0.07(-2.63%) |
Apr 07, 2014 | 2.711 | 2.768 | 2.711 | 2.734 | 478,175 | +0.02(+0.70%) |
Apr 04, 2014 | 2.715 | 2.783 | 2.692 | 2.715 | 1,102,813 | +0.02(+0.84%) |
Apr 03, 2014 | 2.628 | 2.704 | 2.620 | 2.692 | 311,358 | +0.06(+2.15%) |
Apr 02, 2014 | 2.658 | 2.662 | 2.605 | 2.636 | 422,510 | -0.02(-0.71%) |