Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.622 | 2.632 | 2.576 | 2.581 | 4,534,724 | -0.04(-1.36%) |
Apr 29, 2015 | 2.647 | 2.647 | 2.607 | 2.617 | 1,286,339 | -0.03(-0.96%) |
Apr 28, 2015 | 2.657 | 2.662 | 2.637 | 2.642 | 1,323,744 | -0.02(-0.76%) |
Apr 27, 2015 | 2.662 | 2.673 | 2.652 | 2.662 | 984,794 | +0.00(+0.00%) |
Apr 24, 2015 | 2.657 | 2.673 | 2.657 | 2.662 | 798,981 | +0.01(+0.38%) |
Apr 23, 2015 | 2.647 | 2.657 | 2.645 | 2.652 | 700,673 | +0.00(+0.00%) |
Apr 22, 2015 | 2.668 | 2.673 | 2.647 | 2.652 | 648,822 | -0.02(-0.57%) |
Apr 21, 2015 | 2.693 | 2.693 | 2.668 | 2.668 | 717,061 | -0.02(-0.57%) |
Apr 20, 2015 | 2.678 | 2.688 | 2.673 | 2.683 | 876,838 | +0.01(+0.19%) |
Apr 17, 2015 | 2.657 | 2.678 | 2.657 | 2.678 | 878,513 | +0.02(+0.57%) |
Apr 16, 2015 | 2.647 | 2.668 | 2.647 | 2.662 | 563,479 | +0.01(+0.38%) |
Apr 15, 2015 | 2.652 | 2.668 | 2.652 | 2.652 | 1,030,696 | +0.00(+0.00%) |
Apr 14, 2015 | 2.642 | 2.657 | 2.642 | 2.652 | 731,029 | +0.01(+0.38%) |
Apr 13, 2015 | 2.657 | 2.668 | 2.642 | 2.642 | 509,475 | -0.01(-0.38%) |
Apr 10, 2015 | 2.642 | 2.662 | 2.642 | 2.652 | 1,179,901 | +0.02(+0.77%) |
Apr 09, 2015 | 2.642 | 2.647 | 2.627 | 2.632 | 775,326 | -0.01(-0.19%) |
Apr 08, 2015 | 2.637 | 2.652 | 2.622 | 2.637 | 1,450,251 | +0.01(+0.19%) |
Apr 07, 2015 | 2.622 | 2.637 | 2.617 | 2.632 | 823,539 | +0.01(+0.39%) |
Apr 06, 2015 | 2.607 | 2.622 | 2.607 | 2.622 | 1,578,708 | +0.02(+0.78%) |
Apr 02, 2015 | 2.607 | 2.602 | 2.602 | 2.602 | 770,900 | +0.00(+0.00%) |
Apr 01, 2015 | 2.581 | 2.612 | 2.581 | 2.602 | 1,157,106 | +0.02(+0.59%) |
Mar 31, 2015 | 2.596 | 2.617 | 2.581 | 2.586 | 2,042,201 | -0.01(-0.39%) |
Mar 30, 2015 | 2.576 | 2.602 | 2.571 | 2.596 | 1,280,383 | +0.03(+0.99%) |
Mar 27, 2015 | 2.581 | 2.591 | 2.566 | 2.571 | 3,305,998 | -0.01(-0.39%) |
Mar 26, 2015 | 2.601 | 2.616 | 2.576 | 2.581 | 2,756,901 | -0.02(-0.76%) |
Mar 25, 2015 | 2.640 | 2.647 | 2.596 | 2.601 | 2,846,362 | -0.04(-1.68%) |
Mar 24, 2015 | 2.645 | 2.650 | 2.631 | 2.645 | 2,072,470 | +0.00(+0.19%) |
Mar 23, 2015 | 2.645 | 2.655 | 2.631 | 2.640 | 1,890,499 | -0.00(-0.19%) |
Mar 20, 2015 | 2.621 | 2.645 | 2.611 | 2.645 | 4,227,543 | +0.04(+1.52%) |
Mar 19, 2015 | 2.616 | 2.626 | 2.596 | 2.606 | 1,745,196 | -0.02(-0.75%) |
Mar 18, 2015 | 2.561 | 2.631 | 2.557 | 2.626 | 1,866,863 | +0.06(+2.50%) |
Mar 17, 2015 | 2.537 | 2.561 | 2.537 | 2.561 | 1,850,380 | +0.02(+0.78%) |
Mar 16, 2015 | 2.566 | 2.571 | 2.537 | 2.542 | 2,517,754 | -0.02(-0.77%) |
Mar 13, 2015 | 2.557 | 2.561 | 2.537 | 2.561 | 1,455,893 | +0.01(+0.39%) |
Mar 12, 2015 | 2.542 | 2.557 | 2.527 | 2.552 | 1,532,635 | +0.02(+0.78%) |
Mar 11, 2015 | 2.547 | 2.547 | 2.517 | 2.532 | 2,535,214 | -0.01(-0.58%) |
Mar 10, 2015 | 2.566 | 2.581 | 2.537 | 2.547 | 1,583,268 | -0.02(-0.96%) |
Mar 09, 2015 | 2.576 | 2.586 | 2.522 | 2.571 | 2,459,100 | +0.00(+0.00%) |
Mar 06, 2015 | 2.586 | 2.601 | 2.552 | 2.571 | 3,001,087 | -0.02(-0.95%) |
Mar 05, 2015 | 2.586 | 2.601 | 2.566 | 2.596 | 1,561,559 | +0.01(+0.38%) |
Mar 04, 2015 | 2.586 | 2.591 | 2.566 | 2.586 | 1,728,591 | -0.00(-0.19%) |
Mar 03, 2015 | 2.591 | 2.601 | 2.576 | 2.591 | 1,505,788 | -0.00(-0.19%) |
Mar 02, 2015 | 2.586 | 2.601 | 2.576 | 2.596 | 1,108,563 | +0.01(+0.57%) |
Feb 27, 2015 | 2.566 | 2.616 | 2.552 | 2.581 | 1,371,850 | +0.02(+0.77%) |
Feb 26, 2015 | 2.552 | 2.566 | 2.552 | 2.561 | 757,951 | +0.01(+0.39%) |
Feb 25, 2015 | 2.561 | 2.576 | 2.552 | 2.552 | 623,276 | -0.01(-0.39%) |
Feb 24, 2015 | 2.561 | 2.561 | 2.542 | 2.561 | 773,484 | +0.00(+0.00%) |
Feb 23, 2015 | 2.566 | 2.571 | 2.542 | 2.561 | 958,180 | +0.00(+0.00%) |
Feb 20, 2015 | 2.561 | 2.566 | 2.557 | 2.561 | 1,135,133 | +0.00(+0.00%) |
Feb 19, 2015 | 2.576 | 2.586 | 2.557 | 2.561 | 1,050,162 | -0.02(-0.76%) |
Feb 18, 2015 | 2.566 | 2.581 | 2.542 | 2.581 | 2,290,716 | +0.01(+0.58%) |
Feb 17, 2015 | 2.552 | 2.581 | 2.547 | 2.566 | 1,481,243 | +0.02(+0.78%) |
Feb 13, 2015 | 2.522 | 2.547 | 2.547 | 2.547 | 1,242,062 | +0.03(+1.18%) |
Feb 12, 2015 | 2.502 | 2.532 | 2.487 | 2.517 | 2,695,100 | +0.03(+1.19%) |
Feb 11, 2015 | 2.482 | 2.492 | 2.482 | 2.487 | 1,476,244 | +0.00(+0.00%) |
Feb 10, 2015 | 2.507 | 2.507 | 2.482 | 2.487 | 1,264,688 | -0.01(-0.59%) |
Feb 09, 2015 | 2.502 | 2.517 | 2.497 | 2.502 | 1,233,596 | -0.00(-0.20%) |
Feb 06, 2015 | 2.527 | 2.532 | 2.487 | 2.507 | 2,292,267 | -0.02(-0.78%) |
Feb 05, 2015 | 2.527 | 2.532 | 2.507 | 2.527 | 1,976,710 | +0.00(+0.20%) |
Feb 04, 2015 | 2.542 | 2.547 | 2.512 | 2.522 | 1,332,675 | -0.03(-1.16%) |
Feb 03, 2015 | 2.527 | 2.557 | 2.522 | 2.552 | 1,371,720 | +0.02(+0.98%) |
Feb 02, 2015 | 2.557 | 2.557 | 2.507 | 2.527 | 1,638,168 | -0.03(-1.35%) |
Jan 30, 2015 | 2.586 | 2.586 | 2.547 | 2.561 | 2,113,371 | -0.02(-0.95%) |
Jan 29, 2015 | 2.576 | 2.586 | 2.547 | 2.586 | 1,794,534 | +0.02(+0.77%) |
Jan 28, 2015 | 2.596 | 2.596 | 2.561 | 2.566 | 1,169,530 | -0.01(-0.57%) |
Jan 27, 2015 | 2.566 | 2.586 | 2.559 | 2.581 | 1,918,882 | +0.00(+0.19%) |
Jan 26, 2015 | 2.571 | 2.586 | 2.566 | 2.576 | 2,225,949 | +0.00(+0.00%) |
Jan 23, 2015 | 2.596 | 2.596 | 2.561 | 2.576 | 1,450,959 | -0.01(-0.57%) |
Jan 22, 2015 | 2.561 | 2.591 | 2.557 | 2.591 | 1,945,362 | +0.04(+1.55%) |
Jan 21, 2015 | 2.571 | 2.571 | 2.542 | 2.552 | 1,876,459 | -0.02(-0.77%) |
Jan 20, 2015 | 2.611 | 2.621 | 2.561 | 2.571 | 2,498,785 | -0.04(-1.51%) |
Jan 16, 2015 | 2.566 | 2.616 | 2.566 | 2.611 | 2,190,573 | +0.03(+1.34%) |
Jan 15, 2015 | 2.571 | 2.606 | 2.557 | 2.576 | 1,499,363 | +0.01(+0.38%) |
Jan 14, 2015 | 2.566 | 2.576 | 2.552 | 2.566 | 3,038,101 | -0.01(-0.57%) |
Jan 13, 2015 | 2.586 | 2.596 | 2.571 | 2.581 | 1,624,398 | +0.00(+0.19%) |
Jan 12, 2015 | 2.576 | 2.581 | 2.557 | 2.576 | 1,329,344 | -0.00(-0.19%) |
Jan 09, 2015 | 2.581 | 2.586 | 2.571 | 2.581 | 1,179,393 | +0.00(+0.00%) |
Jan 08, 2015 | 2.591 | 2.591 | 2.571 | 2.581 | 1,051,453 | -0.00(-0.19%) |
Jan 07, 2015 | 2.591 | 2.591 | 2.576 | 2.586 | 938,788 | +0.00(+0.00%) |
Jan 06, 2015 | 2.591 | 2.601 | 2.576 | 2.586 | 1,444,110 | +0.00(+0.00%) |
Jan 05, 2015 | 2.601 | 2.626 | 2.581 | 2.586 | 2,108,778 | -0.03(-1.13%) |
Jan 02, 2015 | 2.596 | 2.621 | 2.576 | 2.616 | 1,318,796 | +0.02(+0.95%) |
Dec 31, 2014 | 2.616 | 2.591 | 2.591 | 2.591 | 1,995,606 | -0.02(-0.76%) |
Dec 30, 2014 | 2.606 | 2.626 | 2.601 | 2.611 | 1,557,813 | -0.00(-0.19%) |
Dec 29, 2014 | 2.596 | 2.626 | 2.596 | 2.616 | 2,123,533 | +0.02(+0.76%) |
Dec 26, 2014 | 2.581 | 2.596 | 2.561 | 2.596 | 1,245,147 | +0.04(+1.74%) |
Dec 24, 2014 | 2.576 | 2.552 | 2.552 | 2.552 | 1,123,153 | -0.02(-0.93%) |
Dec 23, 2014 | 2.576 | 2.585 | 2.566 | 2.576 | 1,940,968 | -0.00(-0.19%) |
Dec 22, 2014 | 2.542 | 2.590 | 2.542 | 2.580 | 1,823,001 | +0.04(+1.70%) |
Dec 19, 2014 | 2.523 | 2.547 | 2.499 | 2.537 | 7,430,393 | +0.01(+0.38%) |
Dec 18, 2014 | 2.537 | 2.542 | 2.508 | 2.528 | 1,990,964 | -0.00(-0.19%) |
Dec 17, 2014 | 2.513 | 2.532 | 2.499 | 2.532 | 2,449,642 | +0.02(+0.76%) |
Dec 16, 2014 | 2.518 | 2.542 | 2.508 | 2.513 | 2,384,940 | -0.01(-0.38%) |
Dec 15, 2014 | 2.556 | 2.556 | 2.518 | 2.523 | 2,504,795 | -0.02(-0.76%) |
Dec 12, 2014 | 2.566 | 2.576 | 2.542 | 2.542 | 1,179,186 | -0.03(-1.12%) |
Dec 11, 2014 | 2.571 | 2.576 | 2.556 | 2.571 | 1,248,230 | +0.00(+0.19%) |
Dec 10, 2014 | 2.585 | 2.585 | 2.566 | 2.566 | 1,309,517 | -0.02(-0.74%) |
Dec 09, 2014 | 2.523 | 2.590 | 2.523 | 2.585 | 1,828,551 | +0.05(+1.89%) |
Dec 08, 2014 | 2.590 | 2.590 | 2.537 | 2.537 | 1,583,197 | -0.05(-1.86%) |
Dec 05, 2014 | 2.595 | 2.604 | 2.576 | 2.585 | 1,596,530 | -0.01(-0.55%) |
Dec 04, 2014 | 2.604 | 2.609 | 2.590 | 2.600 | 1,309,574 | +0.00(+0.00%) |
Dec 03, 2014 | 2.619 | 2.624 | 2.590 | 2.600 | 2,857,114 | -0.02(-0.73%) |
Dec 02, 2014 | 2.604 | 2.619 | 2.595 | 2.619 | 1,172,833 | +0.02(+0.74%) |
Dec 01, 2014 | 2.595 | 2.614 | 2.590 | 2.600 | 1,821,775 | +0.00(+0.18%) |
Nov 28, 2014 | 2.604 | 2.609 | 2.595 | 2.595 | 684,884 | -0.00(-0.18%) |
Nov 26, 2014 | 2.590 | 2.600 | 2.600 | 2.600 | 1,347,077 | +0.01(+0.37%) |
Nov 25, 2014 | 2.585 | 2.595 | 2.580 | 2.590 | 2,295,296 | +0.01(+0.37%) |
Nov 24, 2014 | 2.566 | 2.580 | 2.561 | 2.580 | 1,207,039 | +0.02(+0.75%) |
Nov 21, 2014 | 2.566 | 2.566 | 2.552 | 2.561 | 1,008,380 | +0.00(+0.19%) |
Nov 20, 2014 | 2.556 | 2.580 | 2.547 | 2.556 | 2,647,429 | +0.00(+0.00%) |
Nov 19, 2014 | 2.561 | 2.566 | 2.552 | 2.556 | 1,884,667 | +0.00(+0.00%) |
Nov 18, 2014 | 2.552 | 2.561 | 2.547 | 2.556 | 2,538,646 | +0.01(+0.38%) |
Nov 17, 2014 | 2.552 | 2.566 | 2.542 | 2.547 | 2,518,087 | +0.00(+0.00%) |
Nov 14, 2014 | 2.537 | 2.561 | 2.532 | 2.547 | 3,026,596 | +0.01(+0.38%) |
Nov 13, 2014 | 2.537 | 2.547 | 2.532 | 2.537 | 1,883,135 | +0.00(+0.00%) |
Nov 12, 2014 | 2.537 | 2.547 | 2.532 | 2.537 | 3,526,001 | +0.00(+0.00%) |
Nov 11, 2014 | 2.518 | 2.547 | 2.518 | 2.537 | 2,153,710 | +0.02(+0.96%) |
Nov 10, 2014 | 2.504 | 2.523 | 2.504 | 2.513 | 2,990,689 | +0.01(+0.58%) |
Nov 07, 2014 | 2.499 | 2.504 | 2.484 | 2.499 | 3,629,043 | +0.00(+0.00%) |
Nov 06, 2014 | 2.465 | 2.504 | 2.465 | 2.499 | 2,608,738 | +0.04(+1.76%) |
Nov 05, 2014 | 2.479 | 2.479 | 2.451 | 2.455 | 1,110,908 | -0.02(-0.78%) |
Nov 04, 2014 | 2.494 | 2.508 | 2.465 | 2.475 | 1,796,238 | -0.02(-0.77%) |
Nov 03, 2014 | 2.484 | 2.499 | 2.475 | 2.494 | 2,310,109 | +0.00(+0.00%) |
Oct 31, 2014 | 2.504 | 2.504 | 2.475 | 2.494 | 3,325,020 | +0.00(+0.19%) |
Oct 30, 2014 | 2.475 | 2.494 | 2.455 | 2.489 | 2,144,628 | +0.02(+0.78%) |
Oct 29, 2014 | 2.504 | 2.504 | 2.460 | 2.470 | 1,816,146 | -0.03(-1.34%) |
Oct 28, 2014 | 2.494 | 2.513 | 2.479 | 2.504 | 3,026,615 | +0.01(+0.39%) |
Oct 27, 2014 | 2.479 | 2.504 | 2.489 | 2.494 | 2,155,104 | +0.00(+0.19%) |
Oct 24, 2014 | 2.494 | 2.494 | 2.465 | 2.489 | 1,935,364 | +0.00(+0.00%) |
Oct 23, 2014 | 2.489 | 2.494 | 2.479 | 2.489 | 1,927,283 | +0.00(+0.19%) |
Oct 22, 2014 | 2.494 | 2.508 | 2.479 | 2.484 | 2,351,457 | -0.01(-0.58%) |
Oct 21, 2014 | 2.475 | 2.504 | 2.446 | 2.499 | 2,274,739 | +0.03(+1.17%) |
Oct 20, 2014 | 2.470 | 2.475 | 2.451 | 2.470 | 1,550,316 | +0.01(+0.59%) |
Oct 17, 2014 | 2.475 | 2.475 | 2.446 | 2.455 | 1,267,952 | +0.00(+0.00%) |
Oct 16, 2014 | 2.470 | 2.470 | 2.451 | 2.455 | 1,819,230 | -0.02(-0.78%) |
Oct 15, 2014 | 2.475 | 2.504 | 2.455 | 2.475 | 2,815,345 | -0.00(-0.19%) |
Oct 14, 2014 | 2.489 | 2.494 | 2.472 | 2.479 | 2,984,080 | +0.00(+0.00%) |
Oct 13, 2014 | 2.436 | 2.494 | 2.431 | 2.479 | 2,505,465 | +0.04(+1.77%) |
Oct 10, 2014 | 2.417 | 2.446 | 2.417 | 2.436 | 3,208,721 | +0.01(+0.60%) |
Oct 09, 2014 | 2.403 | 2.427 | 2.403 | 2.422 | 2,253,206 | +0.02(+0.80%) |
Oct 08, 2014 | 2.355 | 2.407 | 2.350 | 2.403 | 2,919,182 | +0.04(+1.83%) |
Oct 07, 2014 | 2.326 | 2.367 | 2.326 | 2.359 | 2,064,476 | +0.02(+1.03%) |
Oct 06, 2014 | 2.326 | 2.355 | 2.316 | 2.335 | 1,918,846 | +0.01(+0.41%) |
Oct 03, 2014 | 2.331 | 2.331 | 2.307 | 2.326 | 1,348,789 | +0.00(+0.21%) |
Oct 02, 2014 | 2.311 | 2.326 | 2.302 | 2.321 | 1,849,869 | +0.00(+0.21%) |
Oct 01, 2014 | 2.302 | 2.321 | 2.302 | 2.316 | 2,795,323 | +0.01(+0.63%) |
Sep 30, 2014 | 2.355 | 2.355 | 2.302 | 2.302 | 2,958,531 | -0.04(-1.84%) |
Sep 29, 2014 | 2.355 | 2.359 | 2.335 | 2.345 | 2,129,443 | -0.01(-0.61%) |
Sep 26, 2014 | 2.359 | 2.359 | 2.326 | 2.359 | 3,313,101 | +0.01(+0.41%) |
Sep 25, 2014 | 2.345 | 2.354 | 2.336 | 2.350 | 2,089,513 | +0.01(+0.40%) |
Sep 24, 2014 | 2.336 | 2.352 | 2.336 | 2.340 | 2,556,610 | +0.00(+0.00%) |
Sep 23, 2014 | 2.359 | 2.359 | 2.340 | 2.340 | 2,002,206 | -0.02(-0.79%) |
Sep 22, 2014 | 2.364 | 2.382 | 2.354 | 2.359 | 1,895,974 | -0.01(-0.59%) |
Sep 19, 2014 | 2.359 | 2.378 | 2.354 | 2.373 | 4,346,916 | +0.02(+0.99%) |
Sep 18, 2014 | 2.359 | 2.364 | 2.350 | 2.350 | 1,957,388 | -0.01(-0.40%) |
Sep 17, 2014 | 2.364 | 2.382 | 2.359 | 2.359 | 1,301,561 | -0.00(-0.20%) |
Sep 16, 2014 | 2.354 | 2.368 | 2.345 | 2.364 | 2,419,783 | +0.01(+0.40%) |
Sep 15, 2014 | 2.340 | 2.359 | 2.336 | 2.354 | 2,127,424 | +0.01(+0.40%) |
Sep 12, 2014 | 2.396 | 2.396 | 2.340 | 2.345 | 2,178,868 | -0.05(-2.14%) |
Sep 11, 2014 | 2.368 | 2.401 | 2.368 | 2.396 | 1,852,123 | +0.03(+1.18%) |
Sep 10, 2014 | 2.387 | 2.387 | 2.368 | 2.368 | 1,516,238 | -0.02(-0.98%) |
Sep 09, 2014 | 2.396 | 2.406 | 2.392 | 2.392 | 1,399,620 | -0.01(-0.39%) |
Sep 08, 2014 | 2.396 | 2.406 | 2.387 | 2.401 | 2,026,096 | +0.00(+0.19%) |
Sep 05, 2014 | 2.387 | 2.401 | 2.382 | 2.396 | 979,116 | +0.00(+0.20%) |
Sep 04, 2014 | 2.406 | 2.406 | 2.382 | 2.392 | 1,200,445 | -0.01(-0.39%) |
Sep 03, 2014 | 2.415 | 2.415 | 2.392 | 2.401 | 3,396,400 | -0.00(-0.19%) |
Sep 02, 2014 | 2.420 | 2.420 | 2.396 | 2.406 | 1,087,170 | -0.02(-0.77%) |
Aug 29, 2014 | 2.415 | 2.425 | 2.425 | 2.425 | 1,441,300 | +0.01(+0.58%) |
Aug 28, 2014 | 2.401 | 2.415 | 2.401 | 2.410 | 919,217 | +0.00(+0.19%) |
Aug 27, 2014 | 2.392 | 2.410 | 2.392 | 2.406 | 2,576,274 | -0.01(-0.58%) |
Aug 26, 2014 | 2.425 | 2.425 | 2.410 | 2.420 | 829,067 | +0.00(+0.19%) |
Aug 25, 2014 | 2.415 | 2.420 | 2.406 | 2.415 | 831,354 | +0.00(+0.19%) |
Aug 22, 2014 | 2.420 | 2.420 | 2.396 | 2.410 | 1,363,978 | -0.00(-0.19%) |
Aug 21, 2014 | 2.415 | 2.425 | 2.410 | 2.415 | 1,667,317 | -0.00(-0.19%) |
Aug 20, 2014 | 2.415 | 2.429 | 2.401 | 2.420 | 2,032,700 | +0.00(+0.19%) |
Aug 19, 2014 | 2.415 | 2.429 | 2.410 | 2.415 | 1,034,446 | +0.00(+0.00%) |
Aug 18, 2014 | 2.406 | 2.425 | 2.401 | 2.415 | 1,407,996 | +0.01(+0.58%) |
Aug 15, 2014 | 2.415 | 2.434 | 2.401 | 2.401 | 1,247,503 | +0.00(+0.00%) |
Aug 14, 2014 | 2.392 | 2.406 | 2.382 | 2.401 | 1,600,291 | +0.00(+0.19%) |
Aug 13, 2014 | 2.396 | 2.396 | 2.382 | 2.396 | 569,586 | +0.01(+0.39%) |
Aug 12, 2014 | 2.396 | 2.415 | 2.382 | 2.387 | 1,253,933 | -0.01(-0.58%) |
Aug 11, 2014 | 2.387 | 2.415 | 2.387 | 2.401 | 884,345 | +0.01(+0.59%) |
Aug 08, 2014 | 2.378 | 2.406 | 2.373 | 2.387 | 2,198,870 | +0.01(+0.39%) |
Aug 07, 2014 | 2.378 | 2.406 | 2.368 | 2.378 | 2,716,510 | -0.00(-0.20%) |
Aug 06, 2014 | 2.368 | 2.382 | 2.364 | 2.382 | 1,060,164 | +0.01(+0.39%) |
Aug 05, 2014 | 2.359 | 2.387 | 2.359 | 2.373 | 1,073,568 | +0.00(+0.00%) |
Aug 04, 2014 | 2.382 | 2.387 | 2.350 | 2.373 | 1,670,292 | +0.00(+0.00%) |
Aug 01, 2014 | 2.368 | 2.392 | 2.354 | 2.373 | 1,425,894 | +0.00(+0.00%) |
Jul 31, 2014 | 2.378 | 2.391 | 2.359 | 2.373 | 2,060,008 | -0.02(-0.78%) |
Jul 30, 2014 | 2.420 | 2.420 | 2.382 | 2.392 | 1,516,538 | -0.03(-1.16%) |
Jul 29, 2014 | 2.439 | 2.439 | 2.415 | 2.420 | 1,143,816 | -0.01(-0.38%) |
Jul 28, 2014 | 2.415 | 2.439 | 2.413 | 2.429 | 810,343 | +0.01(+0.58%) |
Jul 25, 2014 | 2.425 | 2.429 | 2.410 | 2.415 | 1,073,262 | -0.01(-0.58%) |
Jul 24, 2014 | 2.429 | 2.439 | 2.420 | 2.429 | 1,132,689 | +0.00(+0.00%) |
Jul 23, 2014 | 2.429 | 2.443 | 2.429 | 2.429 | 768,793 | -0.00(-0.19%) |
Jul 22, 2014 | 2.443 | 2.448 | 2.425 | 2.434 | 1,319,797 | +0.00(+0.00%) |
Jul 21, 2014 | 2.434 | 2.443 | 2.429 | 2.434 | 1,317,521 | -0.01(-0.38%) |
Jul 18, 2014 | 2.415 | 2.443 | 2.415 | 2.443 | 1,010,995 | +0.02(+0.77%) |
Jul 17, 2014 | 2.420 | 2.429 | 2.415 | 2.425 | 1,411,417 | -0.01(-0.38%) |
Jul 16, 2014 | 2.429 | 2.439 | 2.425 | 2.434 | 1,350,913 | +0.00(+0.19%) |
Jul 15, 2014 | 2.439 | 2.443 | 2.425 | 2.429 | 1,415,233 | -0.01(-0.57%) |
Jul 14, 2014 | 2.415 | 2.443 | 2.410 | 2.443 | 1,066,269 | +0.03(+1.16%) |
Jul 11, 2014 | 2.415 | 2.425 | 2.410 | 2.415 | 1,092,875 | -0.00(-0.19%) |
Jul 10, 2014 | 2.429 | 2.439 | 2.420 | 2.420 | 3,511,877 | -0.02(-0.96%) |
Jul 09, 2014 | 2.434 | 2.448 | 2.425 | 2.443 | 3,569,018 | +0.01(+0.38%) |
Jul 08, 2014 | 2.373 | 2.434 | 2.368 | 2.434 | 4,184,395 | +0.06(+2.36%) |
Jul 07, 2014 | 2.373 | 2.387 | 2.359 | 2.378 | 2,567,285 | -0.00(-0.20%) |
Jul 03, 2014 | 2.392 | 2.382 | 2.382 | 2.382 | 1,149,315 | -0.01(-0.59%) |
Jul 02, 2014 | 2.392 | 2.401 | 2.368 | 2.396 | 2,737,435 | +0.00(+0.00%) |
Jul 01, 2014 | 2.410 | 2.410 | 2.396 | 2.396 | 2,585,686 | -0.01(-0.58%) |
Jun 30, 2014 | 2.410 | 2.420 | 2.392 | 2.410 | 2,275,735 | -0.00(-0.19%) |
Jun 27, 2014 | 2.410 | 2.429 | 2.410 | 2.415 | 3,468,165 | -0.00(-0.19%) |
Jun 26, 2014 | 2.406 | 2.425 | 2.392 | 2.420 | 1,130,392 | +0.02(+0.97%) |
Jun 25, 2014 | 2.401 | 2.406 | 2.392 | 2.396 | 2,151,177 | -0.00(-0.19%) |
Jun 24, 2014 | 2.406 | 2.419 | 2.401 | 2.401 | 1,808,568 | -0.01(-0.57%) |
Jun 23, 2014 | 2.442 | 2.442 | 2.410 | 2.415 | 2,001,213 | -0.03(-1.30%) |
Jun 20, 2014 | 2.396 | 2.446 | 2.387 | 2.446 | 7,661,274 | +0.05(+2.28%) |
Jun 19, 2014 | 2.387 | 2.396 | 2.378 | 2.392 | 1,501,149 | +0.00(+0.00%) |
Jun 18, 2014 | 2.392 | 2.396 | 2.378 | 2.392 | 1,696,037 | +0.00(+0.00%) |
Jun 17, 2014 | 2.406 | 2.415 | 2.392 | 2.392 | 1,164,020 | -0.02(-0.75%) |
Jun 16, 2014 | 2.419 | 2.428 | 2.406 | 2.410 | 1,307,360 | -0.01(-0.38%) |
Jun 13, 2014 | 2.419 | 2.419 | 2.401 | 2.419 | 721,374 | +0.00(+0.19%) |
Jun 12, 2014 | 2.424 | 2.428 | 2.410 | 2.415 | 1,217,451 | -0.01(-0.56%) |
Jun 11, 2014 | 2.415 | 2.428 | 2.401 | 2.428 | 1,511,445 | +0.01(+0.38%) |
Jun 10, 2014 | 2.428 | 2.428 | 2.415 | 2.419 | 1,790,129 | -0.00(-0.19%) |
Jun 06, 2014 | 2.428 | 2.433 | 2.415 | 2.424 | 1,795,488 | +0.00(+0.19%) |
Jun 05, 2014 | 2.392 | 2.419 | 2.392 | 2.419 | 1,119,331 | +0.03(+1.14%) |
Jun 04, 2014 | 2.396 | 2.396 | 2.378 | 2.392 | 1,304,908 | -0.01(-0.38%) |
Jun 03, 2014 | 2.424 | 2.428 | 2.401 | 2.401 | 4,149,661 | -0.03(-1.12%) |
Jun 02, 2014 | 2.456 | 2.460 | 2.428 | 2.428 | 2,174,705 | -0.03(-1.11%) |
May 30, 2014 | 2.424 | 2.469 | 2.419 | 2.456 | 4,610,325 | +0.04(+1.50%) |
May 29, 2014 | 2.424 | 2.433 | 2.419 | 2.419 | 2,529,208 | -0.01(-0.37%) |
May 28, 2014 | 2.456 | 2.456 | 2.424 | 2.428 | 3,184,102 | +0.00(+0.19%) |
May 27, 2014 | 2.433 | 2.437 | 2.419 | 2.424 | 1,856,730 | +0.00(+0.00%) |
May 23, 2014 | 2.415 | 2.424 | 2.424 | 2.424 | 1,311,965 | +0.01(+0.28%) |
May 22, 2014 | 2.419 | 2.424 | 2.406 | 2.417 | 1,027,075 | -0.00(-0.09%) |
May 21, 2014 | 2.419 | 2.424 | 2.410 | 2.419 | 1,600,430 | -0.00(-0.19%) |
May 20, 2014 | 2.424 | 2.428 | 2.415 | 2.424 | 1,648,753 | -0.00(-0.19%) |
May 19, 2014 | 2.419 | 2.433 | 2.419 | 2.428 | 1,667,909 | +0.00(+0.00%) |
May 16, 2014 | 2.415 | 2.433 | 2.415 | 2.428 | 3,225,091 | +0.00(+0.19%) |
May 15, 2014 | 2.424 | 2.440 | 2.401 | 2.424 | 4,773,494 | -0.01(-0.37%) |
May 14, 2014 | 2.415 | 2.437 | 2.410 | 2.433 | 2,971,643 | +0.02(+0.94%) |
May 13, 2014 | 2.410 | 2.415 | 2.401 | 2.410 | 4,190,472 | +0.00(+0.19%) |
May 12, 2014 | 2.410 | 2.433 | 2.401 | 2.406 | 4,665,550 | -0.01(-0.38%) |
May 09, 2014 | 2.419 | 2.446 | 2.410 | 2.415 | 7,076,196 | -0.01(-0.38%) |
May 08, 2014 | 2.460 | 2.460 | 2.419 | 2.424 | 5,825,499 | -0.03(-1.30%) |
May 07, 2014 | 2.460 | 2.474 | 2.451 | 2.456 | 6,911,644 | -0.01(-0.37%) |
May 06, 2014 | 2.465 | 2.474 | 2.460 | 2.465 | 2,080,622 | -0.00(-0.18%) |
May 05, 2014 | 2.460 | 2.478 | 2.456 | 2.469 | 1,712,759 | +0.01(+0.37%) |
May 02, 2014 | 2.474 | 2.483 | 2.456 | 2.460 | 2,938,805 | -0.01(-0.55%) |