Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.600 | 1.600 | 1.550 | 1.550 | 1,772,331 | -0.06(-3.73%) |
Apr 29, 2015 | 1.630 | 1.705 | 1.610 | 1.610 | 2,989,991 | +0.00(+0.00%) |
Apr 28, 2015 | 1.570 | 1.650 | 1.560 | 1.610 | 2,204,695 | +0.03(+1.90%) |
Apr 27, 2015 | 1.570 | 1.610 | 1.540 | 1.580 | 2,420,416 | +0.03(+1.94%) |
Apr 24, 2015 | 1.580 | 1.590 | 1.540 | 1.550 | 1,431,603 | -0.03(-1.90%) |
Apr 23, 2015 | 1.540 | 1.590 | 1.530 | 1.580 | 1,163,338 | +0.05(+3.27%) |
Apr 22, 2015 | 1.580 | 1.590 | 1.530 | 1.530 | 1,630,545 | -0.04(-2.55%) |
Apr 21, 2015 | 1.580 | 1.590 | 1.557 | 1.570 | 727,480 | -0.01(-0.63%) |
Apr 20, 2015 | 1.560 | 1.580 | 1.530 | 1.580 | 1,492,674 | +0.02(+1.28%) |
Apr 17, 2015 | 1.580 | 1.620 | 1.550 | 1.560 | 2,034,960 | -0.02(-1.27%) |
Apr 16, 2015 | 1.610 | 1.620 | 1.560 | 1.580 | 1,651,588 | +0.04(+2.60%) |
Apr 15, 2015 | 1.510 | 1.570 | 1.500 | 1.540 | 1,107,667 | +0.04(+2.67%) |
Apr 14, 2015 | 1.520 | 1.540 | 1.480 | 1.500 | 1,402,395 | -0.01(-0.66%) |
Apr 13, 2015 | 1.530 | 1.540 | 1.500 | 1.510 | 1,051,157 | -0.03(-1.95%) |
Apr 10, 2015 | 1.550 | 1.570 | 1.530 | 1.540 | 920,983 | +0.03(+1.99%) |
Apr 09, 2015 | 1.530 | 1.550 | 1.510 | 1.510 | 1,048,503 | -0.06(-3.82%) |
Apr 08, 2015 | 1.570 | 1.595 | 1.540 | 1.570 | 2,336,480 | +0.00(+0.00%) |
Apr 07, 2015 | 1.580 | 1.610 | 1.550 | 1.570 | 1,341,395 | -0.04(-2.48%) |
Apr 06, 2015 | 1.600 | 1.630 | 1.570 | 1.610 | 1,640,214 | +0.09(+5.92%) |
Apr 02, 2015 | 1.540 | 1.520 | 1.520 | 1.520 | 1,404,100 | -0.03(-1.94%) |
Apr 01, 2015 | 1.530 | 1.560 | 1.482 | 1.550 | 2,202,063 | +0.03(+1.97%) |
Mar 31, 2015 | 1.490 | 1.520 | 1.470 | 1.520 | 622,611 | +0.02(+1.33%) |
Mar 30, 2015 | 1.540 | 1.540 | 1.500 | 1.500 | 835,712 | -0.07(-4.46%) |
Mar 27, 2015 | 1.580 | 1.600 | 1.540 | 1.570 | 1,724,703 | -0.02(-1.26%) |
Mar 26, 2015 | 1.700 | 1.720 | 1.590 | 1.590 | 1,239,168 | -0.07(-4.22%) |
Mar 25, 2015 | 1.700 | 1.720 | 1.660 | 1.660 | 1,239,277 | -0.01(-0.60%) |
Mar 24, 2015 | 1.720 | 1.730 | 1.650 | 1.670 | 990,197 | -0.03(-1.76%) |
Mar 23, 2015 | 1.640 | 1.710 | 1.610 | 1.700 | 1,873,882 | +0.07(+4.29%) |
Mar 20, 2015 | 1.540 | 1.650 | 1.540 | 1.630 | 9,194,959 | +0.11(+7.24%) |
Mar 19, 2015 | 1.490 | 1.540 | 1.470 | 1.520 | 2,769,015 | +0.01(+0.66%) |
Mar 18, 2015 | 1.450 | 1.510 | 1.400 | 1.510 | 3,440,684 | +0.04(+2.72%) |
Mar 17, 2015 | 1.470 | 1.490 | 1.410 | 1.470 | 2,923,541 | -0.03(-2.00%) |
Mar 16, 2015 | 1.450 | 1.500 | 1.410 | 1.500 | 3,068,027 | +0.05(+3.45%) |
Mar 13, 2015 | 1.480 | 1.500 | 1.390 | 1.450 | 2,143,774 | -0.04(-2.68%) |
Mar 12, 2015 | 1.570 | 1.570 | 1.450 | 1.490 | 1,411,509 | -0.04(-2.61%) |
Mar 11, 2015 | 1.480 | 1.530 | 1.410 | 1.530 | 1,418,726 | +0.05(+3.38%) |
Mar 10, 2015 | 1.480 | 1.530 | 1.421 | 1.480 | 2,492,396 | +0.00(+0.00%) |
Mar 09, 2015 | 1.570 | 1.570 | 1.470 | 1.480 | 1,931,852 | -0.09(-5.73%) |
Mar 06, 2015 | 1.620 | 1.620 | 1.540 | 1.570 | 5,253,379 | -0.11(-6.55%) |
Mar 05, 2015 | 1.640 | 1.690 | 1.630 | 1.680 | 4,366,816 | +0.03(+1.82%) |
Mar 04, 2015 | 1.680 | 1.680 | 1.630 | 1.650 | 2,233,423 | -0.03(-1.79%) |
Mar 03, 2015 | 1.670 | 1.715 | 1.630 | 1.680 | 6,219,023 | +0.01(+0.60%) |
Mar 02, 2015 | 1.690 | 1.733 | 1.641 | 1.670 | 2,484,466 | +0.01(+0.60%) |
Feb 27, 2015 | 1.660 | 1.690 | 1.635 | 1.660 | 1,200,431 | +0.03(+1.84%) |
Feb 26, 2015 | 1.650 | 1.670 | 1.620 | 1.630 | 997,291 | -0.01(-0.61%) |
Feb 25, 2015 | 1.650 | 1.650 | 1.610 | 1.640 | 1,113,294 | +0.04(+2.50%) |
Feb 24, 2015 | 1.610 | 1.630 | 1.570 | 1.600 | 1,128,071 | -0.01(-0.62%) |
Feb 23, 2015 | 1.610 | 1.650 | 1.600 | 1.610 | 1,340,610 | -0.01(-0.62%) |
Feb 20, 2015 | 1.630 | 1.671 | 1.610 | 1.620 | 911,938 | -0.02(-1.22%) |
Feb 19, 2015 | 1.690 | 1.700 | 1.630 | 1.640 | 1,802,833 | -0.06(-3.53%) |
Feb 18, 2015 | 1.680 | 1.710 | 1.620 | 1.700 | 1,922,384 | +0.03(+1.80%) |
Feb 17, 2015 | 1.680 | 1.700 | 1.650 | 1.670 | 1,075,749 | -0.02(-1.18%) |
Feb 13, 2015 | 1.730 | 1.690 | 1.690 | 1.690 | 1,438,100 | -0.01(-0.59%) |
Feb 12, 2015 | 1.710 | 1.740 | 1.655 | 1.700 | 1,275,169 | +0.03(+1.80%) |
Feb 11, 2015 | 1.790 | 1.790 | 1.660 | 1.670 | 1,407,231 | -0.10(-5.65%) |
Feb 10, 2015 | 1.870 | 1.870 | 1.770 | 1.770 | 1,619,303 | -0.07(-3.80%) |
Feb 09, 2015 | 1.810 | 1.880 | 1.810 | 1.840 | 1,207,861 | +0.04(+2.22%) |
Feb 06, 2015 | 1.810 | 1.860 | 1.800 | 1.800 | 2,120,657 | -0.10(-5.26%) |
Feb 05, 2015 | 1.890 | 1.900 | 1.830 | 1.900 | 1,166,660 | +0.05(+2.70%) |
Feb 04, 2015 | 1.860 | 1.890 | 1.770 | 1.850 | 2,175,570 | +0.03(+1.65%) |
Feb 03, 2015 | 1.880 | 1.900 | 1.810 | 1.820 | 2,698,114 | -0.09(-4.71%) |
Feb 02, 2015 | 1.900 | 1.960 | 1.875 | 1.910 | 2,214,068 | -0.05(-2.55%) |
Jan 30, 2015 | 1.940 | 1.970 | 1.920 | 1.960 | 2,345,772 | +0.02(+1.03%) |
Jan 29, 2015 | 1.860 | 1.960 | 1.840 | 1.940 | 2,101,519 | +0.01(+0.52%) |
Jan 28, 2015 | 2.030 | 2.080 | 1.880 | 1.930 | 2,683,054 | -0.16(-7.66%) |
Jan 27, 2015 | 2.030 | 2.095 | 2.030 | 2.090 | 2,599,494 | +0.07(+3.47%) |
Jan 26, 2015 | 2.010 | 2.030 | 1.945 | 2.020 | 2,580,012 | -0.01(-0.49%) |
Jan 23, 2015 | 2.050 | 2.120 | 2.020 | 2.030 | 2,515,912 | -0.07(-3.33%) |
Jan 22, 2015 | 2.240 | 2.250 | 2.060 | 2.100 | 3,138,499 | -0.10(-4.55%) |
Jan 21, 2015 | 2.370 | 2.380 | 2.050 | 2.200 | 4,950,428 | -0.11(-4.76%) |
Jan 20, 2015 | 2.190 | 2.310 | 2.190 | 2.310 | 5,359,630 | +0.21(+10.00%) |
Jan 16, 2015 | 1.980 | 2.120 | 1.980 | 2.100 | 3,585,069 | +0.10(+5.00%) |
Jan 15, 2015 | 1.980 | 2.080 | 1.960 | 2.000 | 2,605,771 | +0.12(+6.38%) |
Jan 14, 2015 | 2.020 | 2.030 | 1.855 | 1.880 | 3,708,104 | -0.09(-4.57%) |
Jan 13, 2015 | 2.060 | 2.120 | 1.950 | 1.970 | 3,993,113 | -0.08(-3.90%) |
Jan 12, 2015 | 1.970 | 2.080 | 1.970 | 2.050 | 4,565,232 | +0.11(+5.67%) |
Jan 09, 2015 | 1.930 | 1.980 | 1.890 | 1.940 | 2,793,200 | +0.04(+2.11%) |
Jan 08, 2015 | 1.940 | 2.030 | 1.875 | 1.900 | 2,026,710 | -0.06(-3.06%) |
Jan 07, 2015 | 1.910 | 2.025 | 1.890 | 1.960 | 3,701,546 | +0.00(+0.00%) |
Jan 06, 2015 | 1.800 | 2.010 | 1.800 | 1.960 | 4,766,074 | +0.14(+7.69%) |
Jan 05, 2015 | 1.760 | 1.820 | 1.739 | 1.820 | 2,039,091 | +0.09(+5.20%) |
Jan 02, 2015 | 1.590 | 1.740 | 1.570 | 1.730 | 1,232,651 | +0.11(+6.79%) |
Dec 31, 2014 | 1.600 | 1.620 | 1.620 | 1.620 | 1,892,500 | +0.03(+1.89%) |
Dec 30, 2014 | 1.630 | 1.645 | 1.570 | 1.590 | 1,763,426 | +0.01(+0.63%) |
Dec 29, 2014 | 1.600 | 1.600 | 1.550 | 1.580 | 1,507,278 | -0.02(-1.25%) |
Dec 26, 2014 | 1.630 | 1.710 | 1.590 | 1.600 | 1,778,847 | +0.04(+2.56%) |
Dec 24, 2014 | 1.510 | 1.560 | 1.560 | 1.560 | 1,082,100 | +0.06(+4.00%) |
Dec 23, 2014 | 1.570 | 1.600 | 1.500 | 1.500 | 3,167,596 | -0.04(-2.60%) |
Dec 22, 2014 | 1.650 | 1.650 | 1.540 | 1.540 | 3,289,866 | -0.04(-2.53%) |
Dec 19, 2014 | 1.680 | 1.770 | 1.570 | 1.580 | 78,206,048 | -0.15(-8.67%) |
Dec 18, 2014 | 1.650 | 1.730 | 1.640 | 1.730 | 6,479,454 | +0.16(+10.19%) |
Dec 17, 2014 | 1.580 | 1.650 | 1.540 | 1.570 | 8,292,186 | +0.02(+1.29%) |
Dec 16, 2014 | 1.620 | 1.630 | 1.520 | 1.550 | 4,489,506 | +0.03(+1.97%) |
Dec 15, 2014 | 1.720 | 1.750 | 1.520 | 1.520 | 5,624,809 | -0.21(-12.14%) |
Dec 12, 2014 | 1.720 | 1.750 | 1.670 | 1.730 | 2,686,506 | -0.01(-0.57%) |
Dec 11, 2014 | 1.700 | 1.780 | 1.635 | 1.740 | 2,863,366 | +0.01(+0.58%) |
Dec 10, 2014 | 1.800 | 1.840 | 1.705 | 1.730 | 1,743,804 | -0.07(-3.89%) |
Dec 09, 2014 | 1.810 | 1.890 | 1.800 | 1.800 | 2,500,595 | +0.08(+4.65%) |
Dec 08, 2014 | 1.710 | 1.790 | 1.630 | 1.720 | 2,721,524 | +0.01(+0.58%) |
Dec 05, 2014 | 1.700 | 1.720 | 1.660 | 1.710 | 2,119,893 | -0.04(-2.29%) |
Dec 04, 2014 | 1.790 | 1.835 | 1.740 | 1.750 | 3,544,875 | -0.03(-1.69%) |
Dec 03, 2014 | 1.850 | 1.890 | 1.780 | 1.780 | 3,619,494 | -0.06(-3.26%) |
Dec 02, 2014 | 1.710 | 1.840 | 1.670 | 1.840 | 4,587,552 | +0.10(+5.75%) |
Dec 01, 2014 | 1.650 | 1.780 | 1.645 | 1.740 | 6,598,925 | +0.13(+8.07%) |
Nov 28, 2014 | 1.670 | 1.750 | 1.610 | 1.610 | 1,107,411 | -0.21(-11.54%) |
Nov 26, 2014 | 1.860 | 1.820 | 1.820 | 1.820 | 1,331,900 | -0.05(-2.67%) |
Nov 25, 2014 | 1.820 | 1.890 | 1.820 | 1.870 | 1,928,368 | +0.04(+2.19%) |
Nov 24, 2014 | 1.840 | 1.880 | 1.810 | 1.830 | 1,258,639 | +0.01(+0.55%) |
Nov 21, 2014 | 1.910 | 1.918 | 1.820 | 1.820 | 4,644,636 | -0.01(-0.55%) |
Nov 20, 2014 | 1.800 | 1.870 | 1.770 | 1.830 | 2,188,294 | +0.05(+2.81%) |
Nov 19, 2014 | 1.910 | 1.911 | 1.760 | 1.780 | 3,705,785 | -0.16(-8.25%) |
Nov 18, 2014 | 1.800 | 1.940 | 1.800 | 1.940 | 5,277,712 | +0.18(+10.23%) |
Nov 17, 2014 | 1.700 | 1.770 | 1.650 | 1.760 | 3,524,897 | +0.05(+2.92%) |
Nov 14, 2014 | 1.550 | 1.760 | 1.520 | 1.710 | 4,581,456 | +0.13(+8.23%) |
Nov 13, 2014 | 1.670 | 1.700 | 1.580 | 1.580 | 1,951,868 | -0.09(-5.39%) |
Nov 12, 2014 | 1.660 | 1.720 | 1.630 | 1.670 | 2,387,193 | +0.03(+1.83%) |
Nov 11, 2014 | 1.630 | 1.690 | 1.585 | 1.640 | 2,962,657 | +0.00(+0.00%) |
Nov 10, 2014 | 1.740 | 1.740 | 1.590 | 1.640 | 2,683,938 | -0.10(-5.75%) |
Nov 07, 2014 | 1.590 | 1.740 | 1.590 | 1.740 | 2,695,946 | +0.22(+14.47%) |
Nov 06, 2014 | 1.480 | 1.620 | 1.480 | 1.520 | 3,049,839 | +0.06(+4.11%) |
Nov 05, 2014 | 1.460 | 1.590 | 1.440 | 1.460 | 2,405,400 | -0.09(-5.81%) |
Nov 04, 2014 | 1.620 | 1.650 | 1.530 | 1.550 | 2,021,057 | -0.07(-4.32%) |
Nov 03, 2014 | 1.660 | 1.680 | 1.605 | 1.620 | 2,310,075 | -0.05(-2.99%) |
Oct 31, 2014 | 1.680 | 1.710 | 1.510 | 1.670 | 3,576,601 | -0.10(-5.65%) |
Oct 30, 2014 | 1.880 | 1.880 | 1.750 | 1.770 | 2,342,242 | -0.13(-6.84%) |
Oct 29, 2014 | 1.900 | 1.960 | 1.880 | 1.900 | 1,682,104 | -0.01(-0.52%) |
Oct 28, 2014 | 1.980 | 2.000 | 1.860 | 1.910 | 4,752,055 | -0.10(-4.98%) |
Oct 27, 2014 | 2.030 | 2.050 | 2.050 | 2.010 | 944,077 | -0.04(-1.95%) |
Oct 24, 2014 | 2.080 | 2.080 | 2.020 | 2.050 | 1,324,250 | -0.02(-0.97%) |
Oct 23, 2014 | 2.050 | 2.090 | 2.000 | 2.070 | 1,587,771 | +0.01(+0.49%) |
Oct 22, 2014 | 2.080 | 2.165 | 2.060 | 2.060 | 2,081,795 | -0.08(-3.74%) |
Oct 21, 2014 | 2.200 | 2.220 | 2.120 | 2.140 | 1,109,165 | +0.00(+0.00%) |
Oct 20, 2014 | 2.060 | 2.160 | 2.060 | 2.140 | 1,014,425 | +0.07(+3.38%) |
Oct 17, 2014 | 2.250 | 2.250 | 2.030 | 2.070 | 2,136,346 | -0.17(-7.59%) |
Oct 16, 2014 | 2.230 | 2.240 | 2.190 | 2.240 | 1,481,246 | +0.00(+0.00%) |
Oct 15, 2014 | 2.210 | 2.330 | 2.205 | 2.240 | 2,440,420 | +0.02(+0.90%) |
Oct 14, 2014 | 2.210 | 2.270 | 2.180 | 2.220 | 3,090,442 | +0.00(+0.00%) |
Oct 13, 2014 | 2.200 | 2.300 | 2.140 | 2.220 | 1,688,639 | +0.06(+2.78%) |
Oct 10, 2014 | 2.100 | 2.260 | 2.100 | 2.160 | 3,247,158 | -0.03(-1.37%) |
Oct 09, 2014 | 2.220 | 2.240 | 2.100 | 2.190 | 5,202,539 | -0.03(-1.35%) |
Oct 08, 2014 | 1.990 | 2.220 | 1.960 | 2.220 | 5,414,739 | +0.28(+14.43%) |
Oct 07, 2014 | 2.010 | 2.020 | 1.920 | 1.940 | 3,253,777 | -0.09(-4.43%) |
Oct 06, 2014 | 1.990 | 2.040 | 1.960 | 2.030 | 1,814,222 | +0.06(+3.05%) |
Oct 03, 2014 | 2.060 | 2.060 | 1.840 | 1.970 | 5,496,159 | -0.15(-7.08%) |
Oct 02, 2014 | 2.090 | 2.140 | 2.070 | 2.120 | 1,219,716 | +0.04(+1.92%) |
Oct 01, 2014 | 2.060 | 2.110 | 2.040 | 2.080 | 2,274,423 | +0.05(+2.46%) |
Sep 30, 2014 | 2.030 | 2.080 | 1.990 | 2.030 | 2,198,559 | -0.02(-0.98%) |
Sep 29, 2014 | 2.070 | 2.070 | 1.980 | 2.050 | 1,539,565 | +0.02(+0.99%) |
Sep 26, 2014 | 2.100 | 2.100 | 2.020 | 2.030 | 2,189,230 | -0.10(-4.69%) |
Sep 25, 2014 | 2.070 | 2.130 | 2.029 | 2.130 | 1,639,300 | +0.03(+1.43%) |
Sep 24, 2014 | 2.070 | 2.110 | 2.050 | 2.100 | 1,553,088 | -0.01(-0.47%) |
Sep 23, 2014 | 2.060 | 2.110 | 2.000 | 2.110 | 4,198,193 | +0.08(+3.94%) |
Sep 22, 2014 | 2.110 | 2.130 | 2.020 | 2.030 | 3,334,000 | -0.16(-7.31%) |
Sep 19, 2014 | 2.120 | 2.190 | 2.080 | 2.190 | 4,896,581 | +0.09(+4.29%) |
Sep 18, 2014 | 2.130 | 2.150 | 2.080 | 2.100 | 1,673,049 | -0.03(-1.41%) |
Sep 17, 2014 | 2.150 | 2.215 | 2.100 | 2.130 | 2,939,369 | +0.02(+0.95%) |
Sep 16, 2014 | 2.090 | 2.210 | 2.040 | 2.110 | 3,676,454 | +0.04(+1.93%) |
Sep 15, 2014 | 2.120 | 2.130 | 2.035 | 2.070 | 4,217,083 | -0.04(-1.90%) |
Sep 12, 2014 | 2.110 | 2.139 | 2.080 | 2.110 | 3,906,763 | -0.01(-0.47%) |
Sep 11, 2014 | 2.150 | 2.160 | 2.080 | 2.120 | 3,863,440 | -0.06(-2.75%) |
Sep 10, 2014 | 2.200 | 2.220 | 2.160 | 2.180 | 4,388,377 | -0.05(-2.24%) |
Sep 09, 2014 | 2.230 | 2.240 | 2.160 | 2.230 | 2,640,469 | -0.03(-1.33%) |
Sep 08, 2014 | 2.310 | 2.320 | 2.230 | 2.260 | 2,105,786 | -0.06(-2.59%) |
Sep 05, 2014 | 2.340 | 2.370 | 2.290 | 2.320 | 3,381,401 | -0.02(-0.85%) |
Sep 04, 2014 | 2.430 | 2.460 | 2.340 | 2.340 | 1,878,984 | -0.09(-3.70%) |
Sep 03, 2014 | 2.510 | 2.525 | 2.430 | 2.430 | 1,537,063 | -0.06(-2.41%) |
Sep 02, 2014 | 2.500 | 2.540 | 2.460 | 2.490 | 2,517,416 | -0.08(-3.11%) |
Aug 29, 2014 | 2.560 | 2.570 | 2.570 | 2.570 | 2,073,600 | +0.00(+0.00%) |
Aug 28, 2014 | 2.560 | 2.600 | 2.530 | 2.570 | 1,173,322 | +0.06(+2.39%) |
Aug 27, 2014 | 2.530 | 2.540 | 2.500 | 2.510 | 1,669,133 | +0.01(+0.40%) |
Aug 26, 2014 | 2.460 | 2.535 | 2.450 | 2.500 | 1,897,076 | +0.11(+4.60%) |
Aug 25, 2014 | 2.490 | 2.530 | 2.390 | 2.390 | 1,883,851 | -0.10(-4.02%) |
Aug 22, 2014 | 2.540 | 2.540 | 2.490 | 2.490 | 889,603 | -0.04(-1.58%) |
Aug 21, 2014 | 2.500 | 2.510 | 2.500 | 2.530 | 2,077,359 | -0.01(-0.39%) |
Aug 20, 2014 | 2.580 | 2.580 | 2.520 | 2.540 | 756,909 | -0.01(-0.39%) |
Aug 19, 2014 | 2.630 | 2.630 | 2.550 | 2.550 | 819,092 | -0.05(-1.92%) |
Aug 18, 2014 | 2.620 | 2.640 | 2.570 | 2.600 | 1,118,137 | -0.04(-1.52%) |
Aug 15, 2014 | 2.630 | 2.635 | 2.590 | 2.640 | 1,405,913 | -0.05(-1.86%) |
Aug 14, 2014 | 2.790 | 2.810 | 2.665 | 2.690 | 1,673,030 | -0.10(-3.58%) |
Aug 13, 2014 | 2.770 | 2.860 | 2.750 | 2.790 | 1,819,012 | +0.00(+0.00%) |
Aug 12, 2014 | 2.700 | 2.820 | 2.680 | 2.790 | 2,067,206 | +0.12(+4.49%) |
Aug 11, 2014 | 2.660 | 2.690 | 2.640 | 2.670 | 1,008,076 | +0.00(+0.00%) |
Aug 08, 2014 | 2.670 | 2.700 | 2.660 | 2.670 | 726,550 | -0.01(-0.37%) |
Aug 07, 2014 | 2.670 | 2.710 | 2.650 | 2.680 | 931,558 | +0.01(+0.37%) |
Aug 06, 2014 | 2.700 | 2.700 | 2.640 | 2.670 | 1,151,099 | +0.05(+1.91%) |
Aug 05, 2014 | 2.610 | 2.620 | 2.570 | 2.620 | 1,073,069 | +0.03(+1.16%) |
Aug 04, 2014 | 2.640 | 2.640 | 2.540 | 2.590 | 743,674 | -0.05(-1.89%) |
Aug 01, 2014 | 2.650 | 2.658 | 2.600 | 2.640 | 874,641 | +0.05(+1.93%) |
Jul 31, 2014 | 2.650 | 2.670 | 2.580 | 2.590 | 734,963 | -0.09(-3.36%) |
Jul 30, 2014 | 2.730 | 2.730 | 2.640 | 2.680 | 732,743 | -0.06(-2.19%) |
Jul 29, 2014 | 2.800 | 2.800 | 2.710 | 2.740 | 1,278,822 | -0.04(-1.44%) |
Jul 28, 2014 | 2.750 | 2.790 | 2.735 | 2.780 | 1,222,325 | -0.01(-0.36%) |
Jul 25, 2014 | 2.660 | 2.790 | 2.620 | 2.790 | 1,797,400 | +0.16(+6.08%) |
Jul 24, 2014 | 2.650 | 2.650 | 2.570 | 2.630 | 1,093,522 | -0.04(-1.50%) |
Jul 23, 2014 | 2.700 | 2.710 | 2.660 | 2.670 | 770,354 | -0.01(-0.37%) |
Jul 22, 2014 | 2.700 | 2.720 | 2.660 | 2.680 | 538,918 | -0.03(-1.11%) |
Jul 21, 2014 | 2.780 | 2.780 | 2.685 | 2.710 | 517,082 | -0.04(-1.45%) |
Jul 18, 2014 | 2.760 | 2.760 | 2.710 | 2.750 | 1,092,040 | -0.02(-0.72%) |
Jul 17, 2014 | 2.750 | 2.810 | 2.700 | 2.770 | 1,642,754 | +0.07(+2.59%) |
Jul 16, 2014 | 2.710 | 2.750 | 2.690 | 2.700 | 1,206,783 | -0.01(-0.37%) |
Jul 15, 2014 | 2.850 | 2.860 | 2.710 | 2.710 | 1,387,607 | -0.13(-4.58%) |
Jul 14, 2014 | 2.810 | 2.850 | 2.780 | 2.840 | 1,218,203 | -0.04(-1.39%) |
Jul 11, 2014 | 2.850 | 2.890 | 2.820 | 2.880 | 597,656 | +0.06(+2.13%) |
Jul 10, 2014 | 2.950 | 2.970 | 2.810 | 2.820 | 1,500,117 | -0.08(-2.76%) |
Jul 09, 2014 | 2.840 | 2.910 | 2.820 | 2.900 | 1,782,885 | +0.12(+4.32%) |
Jul 08, 2014 | 2.790 | 2.820 | 2.750 | 2.780 | 2,005,127 | -0.01(-0.36%) |
Jul 07, 2014 | 2.850 | 2.860 | 2.770 | 2.790 | 1,269,838 | -0.06(-2.11%) |
Jul 03, 2014 | 2.860 | 2.850 | 2.850 | 2.850 | 829,500 | -0.05(-1.72%) |
Jul 02, 2014 | 2.940 | 2.970 | 2.885 | 2.900 | 1,965,758 | -0.02(-0.68%) |
Jul 01, 2014 | 2.950 | 2.960 | 2.890 | 2.920 | 1,163,682 | +0.00(+0.00%) |
Jun 30, 2014 | 2.840 | 2.940 | 2.820 | 2.920 | 1,059,943 | +0.06(+2.10%) |
Jun 27, 2014 | 2.870 | 2.920 | 2.805 | 2.860 | 994,126 | -0.04(-1.38%) |
Jun 26, 2014 | 2.840 | 2.910 | 2.830 | 2.900 | 814,394 | +0.03(+1.05%) |
Jun 25, 2014 | 2.830 | 2.930 | 2.810 | 2.870 | 1,212,737 | +0.03(+1.06%) |
Jun 24, 2014 | 2.940 | 3.030 | 2.825 | 2.840 | 1,872,885 | -0.08(-2.74%) |
Jun 23, 2014 | 2.920 | 2.940 | 2.860 | 2.920 | 1,669,676 | +0.05(+1.74%) |
Jun 20, 2014 | 2.790 | 2.890 | 2.790 | 2.870 | 2,624,193 | +0.02(+0.70%) |
Jun 19, 2014 | 2.740 | 2.890 | 2.740 | 2.850 | 3,537,884 | +0.20(+7.55%) |
Jun 18, 2014 | 2.545 | 2.670 | 2.520 | 2.650 | 2,237,142 | +0.12(+4.74%) |
Jun 17, 2014 | 2.510 | 2.580 | 2.495 | 2.530 | 1,548,825 | -0.01(-0.39%) |
Jun 16, 2014 | 2.620 | 2.620 | 2.540 | 2.540 | 1,305,303 | -0.06(-2.31%) |
Jun 13, 2014 | 2.670 | 2.690 | 2.560 | 2.600 | 1,514,468 | -0.07(-2.62%) |
Jun 12, 2014 | 2.530 | 2.730 | 2.510 | 2.670 | 3,984,942 | +0.16(+6.37%) |
Jun 11, 2014 | 2.370 | 2.510 | 2.340 | 2.510 | 1,724,568 | +0.16(+6.81%) |
Jun 10, 2014 | 2.320 | 2.370 | 2.310 | 2.350 | 1,303,594 | +0.06(+2.62%) |
Jun 06, 2014 | 2.330 | 2.330 | 2.261 | 2.290 | 1,160,072 | -0.01(-0.43%) |
Jun 05, 2014 | 2.350 | 2.350 | 2.250 | 2.300 | 2,098,355 | -0.02(-0.86%) |
Jun 04, 2014 | 2.360 | 2.380 | 2.290 | 2.320 | 1,602,191 | -0.02(-0.85%) |
Jun 03, 2014 | 2.280 | 2.340 | 2.184 | 2.340 | 4,936,068 | -0.06(-2.50%) |
Jun 02, 2014 | 2.420 | 2.420 | 2.380 | 2.400 | 660,088 | -0.02(-0.83%) |
May 30, 2014 | 2.410 | 2.470 | 2.370 | 2.420 | 1,899,836 | -0.03(-1.22%) |
May 29, 2014 | 2.460 | 2.490 | 2.390 | 2.450 | 1,642,225 | -0.05(-2.00%) |
May 28, 2014 | 2.560 | 2.580 | 2.450 | 2.500 | 6,623,769 | -0.02(-0.79%) |
May 27, 2014 | 2.700 | 2.700 | 2.520 | 2.520 | 2,648,285 | -0.22(-8.03%) |
May 23, 2014 | 2.750 | 2.740 | 2.740 | 2.740 | 800,000 | -0.01(-0.36%) |
May 22, 2014 | 2.810 | 2.810 | 2.750 | 2.750 | 251,824 | -0.01(-0.36%) |
May 21, 2014 | 2.700 | 2.780 | 2.690 | 2.760 | 1,672,281 | +0.05(+1.85%) |
May 20, 2014 | 2.670 | 2.730 | 2.640 | 2.710 | 4,031,556 | +0.06(+2.26%) |
May 19, 2014 | 2.680 | 2.770 | 2.620 | 2.650 | 427,090 | +0.02(+0.76%) |
May 16, 2014 | 2.710 | 2.740 | 2.630 | 2.630 | 1,087,034 | -0.13(-4.71%) |
May 15, 2014 | 2.810 | 2.820 | 2.725 | 2.760 | 1,153,196 | -0.09(-3.16%) |
May 14, 2014 | 2.800 | 2.880 | 2.800 | 2.850 | 1,348,716 | +0.09(+3.26%) |
May 13, 2014 | 2.780 | 2.830 | 2.760 | 2.760 | 587,657 | -0.04(-1.43%) |
May 12, 2014 | 2.800 | 2.840 | 2.770 | 2.800 | 1,225,814 | +0.04(+1.45%) |
May 09, 2014 | 2.850 | 2.850 | 2.730 | 2.760 | 1,043,236 | -0.08(-2.82%) |
May 08, 2014 | 2.800 | 2.840 | 2.780 | 2.840 | 938,383 | +0.07(+2.53%) |
May 07, 2014 | 2.830 | 2.840 | 2.760 | 2.770 | 1,021,842 | -0.05(-1.77%) |
May 06, 2014 | 2.850 | 2.890 | 2.820 | 2.820 | 424,601 | -0.04(-1.40%) |
May 05, 2014 | 2.900 | 2.920 | 2.840 | 2.860 | 662,608 | +0.02(+0.70%) |
May 02, 2014 | 2.840 | 2.900 | 2.810 | 2.840 | 857,228 | +0.00(+0.00%) |