Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.924 | 1.924 | 1.847 | 1.923 | 47,636 | +0.03(+1.45%) |
Apr 29, 2015 | 1.830 | 1.896 | 1.830 | 1.896 | 103,152 | +0.04(+2.07%) |
Apr 28, 2015 | 1.808 | 1.858 | 1.783 | 1.858 | 46,354 | +0.05(+2.74%) |
Apr 27, 2015 | 1.814 | 1.852 | 1.786 | 1.808 | 30,987 | -0.03(-1.50%) |
Apr 24, 2015 | 1.858 | 1.858 | 1.791 | 1.836 | 65,452 | -0.01(-0.30%) |
Apr 23, 2015 | 1.781 | 1.841 | 1.775 | 1.841 | 16,707 | +0.03(+1.83%) |
Apr 22, 2015 | 1.814 | 1.814 | 1.770 | 1.808 | 11,115 | +0.05(+2.81%) |
Apr 21, 2015 | 1.808 | 1.814 | 1.759 | 1.759 | 23,088 | -0.04(-2.44%) |
Apr 20, 2015 | 1.759 | 1.808 | 1.759 | 1.803 | 12,920 | -0.01(-0.61%) |
Apr 17, 2015 | 1.803 | 1.814 | 1.759 | 1.814 | 29,995 | +0.05(+3.12%) |
Apr 16, 2015 | 1.709 | 1.808 | 1.709 | 1.759 | 59,316 | +0.01(+0.31%) |
Apr 15, 2015 | 1.770 | 1.841 | 1.753 | 1.753 | 30,245 | +0.01(+0.31%) |
Apr 14, 2015 | 1.803 | 1.803 | 1.770 | 1.748 | 32,164 | -0.06(-3.34%) |
Apr 13, 2015 | 1.771 | 1.836 | 1.770 | 1.808 | 47,606 | +0.02(+1.23%) |
Apr 10, 2015 | 1.753 | 1.786 | 1.753 | 1.786 | 13,306 | +0.03(+1.88%) |
Apr 09, 2015 | 1.731 | 1.786 | 1.682 | 1.753 | 50,369 | +0.02(+0.98%) |
Apr 08, 2015 | 1.731 | 1.772 | 1.720 | 1.736 | 12,153 | +0.01(+0.60%) |
Apr 07, 2015 | 1.767 | 1.797 | 1.709 | 1.726 | 20,246 | -0.06(-3.38%) |
Apr 06, 2015 | 1.792 | 1.797 | 1.753 | 1.786 | 28,516 | +0.05(+2.85%) |
Apr 02, 2015 | 1.731 | 1.737 | 1.737 | 1.737 | 58,954 | +0.01(+0.32%) |
Apr 01, 2015 | 1.748 | 1.748 | 1.730 | 1.731 | 30,039 | -0.01(-0.32%) |
Mar 31, 2015 | 1.742 | 1.748 | 1.678 | 1.737 | 14,967 | +0.02(+1.28%) |
Mar 30, 2015 | 1.715 | 1.731 | 1.715 | 1.715 | 4,367 | +0.02(+0.97%) |
Mar 27, 2015 | 1.726 | 1.748 | 1.687 | 1.698 | 19,278 | -0.03(-1.59%) |
Mar 26, 2015 | 1.759 | 1.759 | 1.682 | 1.726 | 20,328 | -0.03(-1.88%) |
Mar 25, 2015 | 1.715 | 1.759 | 1.676 | 1.759 | 39,505 | +0.04(+2.56%) |
Mar 24, 2015 | 1.759 | 1.759 | 1.715 | 1.715 | 13,881 | -0.03(-1.58%) |
Mar 23, 2015 | 1.676 | 1.786 | 1.676 | 1.742 | 32,987 | +0.01(+0.63%) |
Mar 20, 2015 | 1.696 | 1.781 | 1.696 | 1.731 | 19,471 | +0.02(+1.29%) |
Mar 19, 2015 | 1.731 | 1.759 | 1.709 | 1.709 | 4,126 | -0.02(-1.27%) |
Mar 18, 2015 | 1.731 | 1.731 | 1.682 | 1.731 | 21,332 | +0.03(+1.94%) |
Mar 17, 2015 | 1.715 | 1.746 | 1.684 | 1.698 | 12,384 | -0.02(-0.96%) |
Mar 16, 2015 | 1.775 | 1.775 | 1.715 | 1.715 | 46,372 | -0.04(-2.50%) |
Mar 13, 2015 | 1.792 | 1.836 | 1.748 | 1.759 | 4,596 | +0.01(+0.31%) |
Mar 12, 2015 | 1.731 | 1.830 | 1.731 | 1.753 | 12,200 | +0.00(+0.00%) |
Mar 11, 2015 | 1.797 | 1.808 | 1.748 | 1.753 | 37,474 | -0.06(-3.33%) |
Mar 10, 2015 | 1.841 | 1.841 | 1.770 | 1.814 | 21,556 | -0.02(-1.20%) |
Mar 09, 2015 | 1.858 | 1.858 | 1.797 | 1.836 | 14,946 | -0.02(-1.18%) |
Mar 06, 2015 | 1.814 | 1.869 | 1.781 | 1.858 | 38,513 | +0.04(+2.42%) |
Mar 05, 2015 | 1.874 | 1.874 | 1.709 | 1.814 | 81,164 | -0.02(-1.06%) |
Mar 04, 2015 | 1.809 | 1.868 | 1.782 | 1.833 | 77,897 | +0.04(+2.39%) |
Mar 03, 2015 | 1.787 | 1.852 | 1.782 | 1.790 | 39,107 | -0.03(-1.90%) |
Mar 02, 2015 | 1.867 | 1.894 | 1.793 | 1.825 | 118,058 | -0.04(-2.01%) |
Feb 27, 2015 | 1.777 | 1.862 | 1.771 | 1.862 | 83,489 | +0.06(+3.56%) |
Feb 26, 2015 | 1.814 | 1.814 | 1.707 | 1.798 | 30,162 | +0.00(+0.00%) |
Feb 25, 2015 | 1.761 | 1.830 | 1.741 | 1.798 | 60,315 | +0.10(+5.64%) |
Feb 24, 2015 | 1.849 | 1.849 | 1.814 | 1.702 | 159,739 | -0.15(-8.07%) |
Feb 23, 2015 | 1.809 | 1.857 | 1.809 | 1.852 | 20,115 | +0.00(+0.20%) |
Feb 20, 2015 | 1.894 | 1.894 | 1.772 | 1.848 | 13,819 | +0.07(+3.93%) |
Feb 19, 2015 | 1.787 | 1.905 | 1.729 | 1.778 | 41,122 | +0.03(+1.59%) |
Feb 18, 2015 | 1.750 | 1.787 | 1.729 | 1.750 | 11,151 | +0.02(+0.92%) |
Feb 17, 2015 | 1.633 | 1.782 | 1.633 | 1.734 | 105,510 | -0.03(-1.52%) |
Feb 13, 2015 | 1.868 | 1.761 | 1.761 | 1.761 | 79,651 | -0.09(-4.90%) |
Feb 12, 2015 | 1.953 | 1.953 | 1.761 | 1.852 | 72,771 | -0.07(-3.61%) |
Feb 11, 2015 | 1.985 | 1.985 | 1.889 | 1.921 | 100,225 | -0.05(-2.44%) |
Feb 10, 2015 | 1.916 | 1.985 | 1.889 | 1.969 | 210,877 | +0.09(+4.83%) |
Feb 09, 2015 | 1.841 | 1.932 | 1.761 | 1.878 | 59,313 | +0.04(+2.32%) |
Feb 06, 2015 | 1.654 | 1.868 | 1.654 | 1.835 | 258,345 | +0.11(+6.17%) |
Feb 05, 2015 | 1.681 | 1.750 | 1.617 | 1.729 | 37,741 | +0.07(+4.18%) |
Feb 04, 2015 | 1.670 | 1.734 | 1.585 | 1.659 | 67,668 | -0.01(-0.64%) |
Feb 03, 2015 | 1.681 | 1.761 | 1.654 | 1.670 | 103,524 | -0.09(-5.15%) |
Feb 02, 2015 | 1.793 | 1.974 | 1.714 | 1.761 | 532,198 | +0.08(+4.76%) |
Jan 30, 2015 | 1.713 | 1.729 | 1.681 | 1.681 | 13,604 | -0.03(-1.87%) |
Jan 29, 2015 | 1.729 | 1.729 | 1.711 | 1.713 | 6,343 | -0.02(-0.92%) |
Jan 28, 2015 | 1.739 | 1.739 | 1.715 | 1.729 | 11,657 | +0.02(+1.25%) |
Jan 27, 2015 | 1.745 | 1.745 | 1.702 | 1.707 | 12,270 | +0.01(+0.31%) |
Jan 26, 2015 | 1.675 | 1.702 | 1.654 | 1.702 | 18,940 | +0.05(+2.90%) |
Jan 23, 2015 | 1.686 | 1.702 | 1.654 | 1.654 | 35,918 | -0.01(-0.64%) |
Jan 22, 2015 | 1.654 | 1.707 | 1.654 | 1.665 | 15,943 | -0.06(-3.70%) |
Jan 21, 2015 | 1.729 | 1.729 | 1.697 | 1.729 | 39,645 | -0.02(-1.22%) |
Jan 20, 2015 | 1.697 | 1.755 | 1.697 | 1.750 | 55,984 | +0.05(+2.82%) |
Jan 16, 2015 | 1.681 | 1.702 | 1.681 | 1.702 | 17,088 | +0.04(+2.24%) |
Jan 15, 2015 | 1.654 | 1.686 | 1.611 | 1.665 | 19,466 | -0.01(-0.63%) |
Jan 14, 2015 | 1.686 | 1.686 | 1.654 | 1.675 | 10,510 | +0.04(+2.28%) |
Jan 13, 2015 | 1.617 | 1.702 | 1.617 | 1.638 | 42,217 | +0.02(+1.32%) |
Jan 12, 2015 | 1.601 | 1.654 | 1.601 | 1.617 | 16,158 | +0.02(+1.00%) |
Jan 09, 2015 | 1.595 | 1.675 | 1.595 | 1.601 | 25,889 | +0.00(+0.00%) |
Jan 08, 2015 | 1.601 | 1.601 | 1.595 | 1.601 | 20,396 | +0.00(+0.00%) |
Jan 07, 2015 | 1.590 | 1.601 | 1.515 | 1.601 | 54,384 | +0.01(+0.67%) |
Jan 06, 2015 | 1.531 | 1.601 | 1.531 | 1.590 | 27,473 | +0.05(+3.47%) |
Jan 05, 2015 | 1.526 | 1.569 | 1.526 | 1.537 | 14,667 | +0.01(+0.91%) |
Jan 02, 2015 | 1.473 | 1.526 | 1.473 | 1.523 | 19,987 | +0.03(+1.93%) |
Dec 31, 2014 | 1.515 | 1.494 | 1.494 | 1.494 | 13,681 | -0.04(-2.44%) |
Dec 30, 2014 | 1.542 | 1.542 | 1.457 | 1.531 | 63,807 | -0.01(-0.35%) |
Dec 29, 2014 | 1.595 | 1.595 | 1.537 | 1.537 | 27,317 | +0.01(+0.70%) |
Dec 26, 2014 | 1.595 | 1.595 | 1.526 | 1.526 | 12,530 | -0.02(-1.04%) |
Dec 24, 2014 | 1.553 | 1.542 | 1.542 | 1.542 | 17,054 | -0.02(-1.37%) |
Dec 23, 2014 | 1.601 | 1.601 | 1.537 | 1.563 | 20,930 | +0.01(+0.34%) |
Dec 22, 2014 | 1.510 | 1.601 | 1.510 | 1.558 | 33,041 | +0.06(+4.29%) |
Dec 19, 2014 | 1.510 | 1.553 | 1.473 | 1.494 | 16,237 | -0.01(-0.36%) |
Dec 18, 2014 | 1.601 | 1.601 | 1.494 | 1.499 | 61,472 | -0.10(-6.02%) |
Dec 17, 2014 | 1.574 | 1.595 | 1.563 | 1.595 | 4,125 | +0.01(+0.71%) |
Dec 16, 2014 | 1.547 | 1.595 | 1.547 | 1.584 | 21,342 | +0.04(+2.73%) |
Dec 15, 2014 | 1.547 | 1.547 | 1.542 | 1.542 | 16,483 | +0.00(+0.14%) |
Dec 12, 2014 | 1.526 | 1.542 | 1.526 | 1.540 | 3,855 | +0.02(+1.26%) |
Dec 11, 2014 | 1.574 | 1.574 | 1.521 | 1.521 | 7,594 | -0.05(-3.39%) |
Dec 10, 2014 | 1.574 | 1.574 | 1.553 | 1.574 | 27,460 | +0.00(+0.00%) |
Dec 09, 2014 | 1.563 | 1.590 | 1.505 | 1.574 | 109,159 | -0.02(-1.34%) |
Dec 08, 2014 | 1.595 | 1.601 | 1.558 | 1.595 | 20,473 | +0.00(+0.00%) |
Dec 05, 2014 | 1.575 | 1.595 | 1.553 | 1.595 | 12,734 | +0.00(+0.00%) |
Dec 04, 2014 | 1.601 | 1.601 | 1.569 | 1.595 | 6,745 | -0.02(-0.99%) |
Dec 03, 2014 | 1.622 | 1.622 | 1.611 | 1.611 | 1,973 | +0.04(+2.37%) |
Dec 02, 2014 | 1.617 | 1.617 | 1.574 | 1.574 | 20,439 | -0.04(-2.63%) |
Dec 01, 2014 | 1.622 | 1.654 | 1.604 | 1.617 | 23,396 | -0.06(-3.82%) |
Nov 28, 2014 | 1.670 | 1.707 | 1.606 | 1.681 | 9,473 | -0.01(-0.51%) |
Nov 26, 2014 | 1.707 | 1.689 | 1.689 | 1.689 | 23,239 | -0.06(-3.48%) |
Nov 25, 2014 | 1.649 | 1.761 | 1.649 | 1.750 | 36,401 | +0.04(+2.50%) |
Nov 24, 2014 | 1.733 | 1.786 | 1.619 | 1.707 | 157,442 | -0.03(-1.52%) |
Nov 21, 2014 | 1.749 | 1.749 | 1.707 | 1.734 | 47,059 | +0.02(+0.93%) |
Nov 20, 2014 | 1.702 | 1.723 | 1.661 | 1.718 | 19,731 | +0.02(+1.22%) |
Nov 19, 2014 | 1.707 | 1.707 | 1.620 | 1.697 | 6,047 | -0.01(-0.30%) |
Nov 18, 2014 | 1.689 | 1.707 | 1.578 | 1.702 | 78,464 | +0.03(+1.54%) |
Nov 17, 2014 | 1.562 | 1.707 | 1.552 | 1.676 | 91,110 | +0.13(+8.36%) |
Nov 14, 2014 | 1.532 | 1.568 | 1.532 | 1.547 | 13,571 | -0.01(-0.72%) |
Nov 13, 2014 | 1.480 | 1.578 | 1.480 | 1.558 | 52,295 | +0.07(+4.57%) |
Nov 12, 2014 | 1.475 | 1.530 | 1.474 | 1.490 | 113,531 | +0.02(+1.05%) |
Nov 11, 2014 | 1.490 | 1.490 | 1.459 | 1.475 | 24,901 | -0.02(-1.04%) |
Nov 10, 2014 | 1.485 | 1.490 | 1.449 | 1.490 | 55,008 | +0.02(+1.41%) |
Nov 07, 2014 | 1.397 | 1.469 | 1.397 | 1.469 | 37,342 | -0.05(-3.40%) |
Nov 06, 2014 | 1.537 | 1.537 | 1.490 | 1.521 | 19,984 | -0.01(-0.34%) |
Nov 05, 2014 | 1.542 | 1.547 | 1.484 | 1.526 | 8,103 | -0.02(-1.34%) |
Nov 04, 2014 | 1.500 | 1.547 | 1.500 | 1.547 | 35,795 | +0.01(+0.67%) |
Nov 03, 2014 | 1.537 | 1.542 | 1.521 | 1.537 | 16,022 | +0.01(+0.68%) |
Oct 31, 2014 | 1.506 | 1.537 | 1.500 | 1.526 | 29,019 | +0.01(+0.34%) |
Oct 30, 2014 | 1.555 | 1.555 | 1.516 | 1.521 | 9,083 | -0.01(-0.68%) |
Oct 29, 2014 | 1.526 | 1.542 | 1.526 | 1.532 | 8,904 | -0.01(-0.68%) |
Oct 28, 2014 | 1.532 | 1.549 | 1.521 | 1.542 | 22,664 | -0.00(-0.32%) |
Oct 27, 2014 | 1.537 | 1.547 | 1.537 | 1.547 | 2,127 | +0.02(+1.36%) |
Oct 24, 2014 | 1.521 | 1.563 | 1.521 | 1.526 | 11,839 | -0.02(-1.07%) |
Oct 23, 2014 | 1.542 | 1.568 | 1.541 | 1.543 | 19,064 | +0.00(+0.07%) |
Oct 22, 2014 | 1.568 | 1.568 | 1.537 | 1.542 | 10,367 | +0.01(+0.34%) |
Oct 21, 2014 | 1.542 | 1.552 | 1.535 | 1.537 | 22,867 | +0.01(+0.61%) |
Oct 20, 2014 | 1.525 | 1.542 | 1.525 | 1.527 | 15,407 | +0.01(+0.41%) |
Oct 17, 2014 | 1.521 | 1.524 | 1.511 | 1.521 | 10,740 | -0.01(-0.34%) |
Oct 16, 2014 | 1.506 | 1.542 | 1.507 | 1.526 | 3,739 | +0.02(+1.27%) |
Oct 15, 2014 | 1.521 | 1.532 | 1.500 | 1.507 | 12,551 | -0.01(-0.97%) |
Oct 14, 2014 | 1.516 | 1.516 | 1.516 | 1.522 | 6,938 | +0.01(+0.73%) |
Oct 13, 2014 | 1.516 | 1.543 | 1.511 | 1.511 | 68,408 | -0.01(-0.68%) |
Oct 10, 2014 | 1.516 | 1.526 | 1.511 | 1.521 | 13,915 | -0.02(-1.01%) |
Oct 09, 2014 | 1.552 | 1.568 | 1.532 | 1.537 | 16,437 | +0.00(+0.00%) |
Oct 08, 2014 | 1.563 | 1.563 | 1.511 | 1.537 | 25,960 | -0.03(-1.66%) |
Oct 07, 2014 | 1.583 | 1.583 | 1.557 | 1.563 | 4,226 | -0.01(-0.33%) |
Oct 06, 2014 | 1.583 | 1.583 | 1.532 | 1.568 | 20,801 | +0.01(+0.66%) |
Oct 03, 2014 | 1.557 | 1.570 | 1.532 | 1.557 | 14,110 | +0.02(+1.35%) |
Oct 02, 2014 | 1.526 | 1.552 | 1.511 | 1.537 | 68,626 | +0.01(+0.67%) |
Oct 01, 2014 | 1.568 | 1.578 | 1.526 | 1.526 | 37,678 | -0.04(-2.64%) |
Sep 30, 2014 | 1.557 | 1.578 | 1.557 | 1.568 | 12,755 | -0.01(-0.33%) |
Sep 29, 2014 | 1.511 | 1.588 | 1.511 | 1.573 | 99,148 | +0.05(+3.40%) |
Sep 26, 2014 | 1.509 | 1.537 | 1.500 | 1.521 | 16,308 | +0.02(+1.27%) |
Sep 25, 2014 | 1.542 | 1.552 | 1.500 | 1.502 | 48,576 | -0.02(-1.22%) |
Sep 24, 2014 | 1.557 | 1.557 | 1.521 | 1.521 | 13,496 | -0.01(-0.38%) |
Sep 23, 2014 | 1.526 | 1.563 | 1.521 | 1.526 | 50,395 | -0.01(-0.67%) |
Sep 22, 2014 | 1.526 | 1.588 | 1.526 | 1.537 | 65,269 | +0.02(+1.09%) |
Sep 19, 2014 | 1.552 | 1.583 | 1.512 | 1.520 | 40,743 | -0.05(-3.36%) |
Sep 18, 2014 | 1.594 | 1.594 | 1.537 | 1.573 | 27,719 | +0.02(+1.00%) |
Sep 17, 2014 | 1.599 | 1.604 | 1.542 | 1.557 | 22,864 | -0.03(-1.63%) |
Sep 16, 2014 | 1.568 | 1.604 | 1.537 | 1.583 | 69,003 | +0.07(+4.44%) |
Sep 15, 2014 | 1.506 | 1.536 | 1.449 | 1.516 | 82,921 | +0.08(+5.78%) |
Sep 12, 2014 | 1.521 | 1.521 | 1.402 | 1.433 | 74,224 | +0.05(+3.36%) |
Sep 11, 2014 | 1.532 | 1.552 | 1.381 | 1.387 | 130,558 | -0.19(-12.13%) |
Sep 10, 2014 | 1.645 | 1.645 | 1.542 | 1.578 | 55,921 | -0.05(-2.87%) |
Sep 09, 2014 | 1.651 | 1.656 | 1.614 | 1.625 | 24,760 | -0.02(-1.26%) |
Sep 08, 2014 | 1.733 | 1.733 | 1.625 | 1.645 | 57,815 | -0.10(-5.91%) |
Sep 05, 2014 | 1.738 | 1.754 | 1.728 | 1.749 | 40,161 | +0.01(+0.59%) |
Sep 04, 2014 | 1.733 | 1.754 | 1.733 | 1.738 | 14,437 | +0.00(+0.00%) |
Sep 03, 2014 | 1.759 | 1.790 | 1.723 | 1.738 | 65,180 | -0.02(-1.18%) |
Sep 02, 2014 | 1.738 | 1.759 | 1.728 | 1.759 | 99,614 | +0.06(+3.34%) |
Aug 29, 2014 | 1.702 | 1.702 | 1.702 | 1.702 | 15,075 | +0.01(+0.61%) |
Aug 28, 2014 | 1.733 | 1.745 | 1.682 | 1.692 | 54,448 | -0.06(-3.54%) |
Aug 27, 2014 | 1.744 | 1.754 | 1.718 | 1.754 | 30,208 | +0.01(+0.59%) |
Aug 26, 2014 | 1.785 | 1.785 | 1.738 | 1.744 | 20,506 | -0.01(-0.30%) |
Aug 25, 2014 | 1.889 | 1.889 | 1.723 | 1.749 | 90,654 | -0.10(-5.59%) |
Aug 22, 2014 | 1.920 | 1.920 | 1.821 | 1.852 | 56,325 | -0.02(-1.11%) |
Aug 21, 2014 | 1.749 | 1.909 | 1.733 | 1.873 | 166,756 | +0.16(+9.04%) |
Aug 20, 2014 | 1.718 | 1.723 | 1.687 | 1.718 | 36,563 | +0.02(+0.91%) |
Aug 19, 2014 | 1.733 | 1.733 | 1.687 | 1.702 | 28,737 | -0.03(-1.50%) |
Aug 18, 2014 | 1.682 | 1.744 | 1.635 | 1.728 | 145,266 | +0.03(+1.83%) |
Aug 15, 2014 | 1.659 | 1.779 | 1.659 | 1.697 | 494,331 | +0.02(+1.22%) |
Aug 14, 2014 | 1.682 | 1.682 | 1.672 | 1.677 | 31,010 | -0.01(-0.31%) |
Aug 13, 2014 | 1.682 | 1.717 | 1.677 | 1.682 | 42,889 | -0.02(-1.19%) |
Aug 12, 2014 | 1.707 | 1.779 | 1.661 | 1.702 | 109,903 | -0.01(-0.30%) |
Aug 11, 2014 | 1.636 | 1.717 | 1.621 | 1.707 | 104,593 | +0.09(+5.68%) |
Aug 08, 2014 | 1.636 | 1.651 | 1.595 | 1.616 | 14,624 | -0.02(-1.24%) |
Aug 07, 2014 | 1.636 | 1.677 | 1.621 | 1.636 | 91,064 | +0.02(+1.26%) |
Aug 06, 2014 | 1.595 | 1.641 | 1.595 | 1.616 | 100,020 | +0.01(+0.32%) |
Aug 05, 2014 | 1.605 | 1.631 | 1.593 | 1.610 | 47,414 | +0.01(+0.32%) |
Aug 04, 2014 | 1.626 | 1.661 | 1.585 | 1.605 | 234,036 | +0.04(+2.27%) |
Aug 01, 2014 | 1.554 | 1.580 | 1.554 | 1.570 | 43,211 | +0.00(+0.00%) |
Jul 31, 2014 | 1.580 | 1.580 | 1.554 | 1.570 | 41,423 | -0.03(-1.91%) |
Jul 30, 2014 | 1.575 | 1.605 | 1.559 | 1.600 | 67,049 | +0.03(+1.61%) |
Jul 29, 2014 | 1.590 | 1.646 | 1.565 | 1.575 | 100,341 | -0.02(-0.96%) |
Jul 28, 2014 | 1.590 | 1.605 | 1.590 | 1.590 | 60,770 | -0.01(-0.32%) |
Jul 25, 2014 | 1.554 | 1.667 | 1.554 | 1.595 | 113,372 | +0.02(+0.97%) |
Jul 24, 2014 | 1.605 | 1.605 | 1.554 | 1.580 | 22,221 | -0.07(-4.32%) |
Jul 23, 2014 | 1.586 | 1.691 | 1.556 | 1.651 | 410,478 | +0.06(+3.79%) |
Jul 22, 2014 | 1.586 | 1.626 | 1.581 | 1.591 | 32,887 | +0.01(+0.64%) |
Jul 21, 2014 | 1.576 | 1.671 | 1.556 | 1.581 | 154,493 | +0.03(+1.61%) |
Jul 18, 2014 | 1.531 | 1.616 | 1.526 | 1.556 | 52,170 | +0.03(+1.64%) |
Jul 17, 2014 | 1.606 | 1.654 | 1.360 | 1.531 | 144,220 | -0.01(-0.65%) |
Jul 16, 2014 | 1.606 | 1.606 | 1.516 | 1.541 | 86,679 | -0.07(-4.06%) |
Jul 15, 2014 | 1.732 | 1.777 | 1.556 | 1.606 | 144,835 | -0.07(-3.90%) |
Jul 14, 2014 | 1.521 | 1.742 | 1.491 | 1.671 | 421,720 | +0.18(+12.12%) |
Jul 11, 2014 | 1.501 | 1.501 | 1.430 | 1.491 | 24,156 | -0.01(-0.67%) |
Jul 10, 2014 | 1.486 | 1.514 | 1.410 | 1.501 | 32,160 | +0.02(+1.36%) |
Jul 09, 2014 | 1.400 | 1.531 | 1.365 | 1.481 | 109,658 | +0.08(+5.73%) |
Jul 08, 2014 | 1.440 | 1.440 | 1.360 | 1.400 | 69,889 | -0.04(-2.79%) |
Jul 07, 2014 | 1.305 | 1.481 | 1.305 | 1.440 | 56,882 | +0.04(+2.87%) |
Jul 03, 2014 | 1.375 | 1.400 | 1.400 | 1.400 | 38,255 | +0.03(+1.83%) |
Jul 02, 2014 | 1.358 | 1.375 | 1.335 | 1.375 | 13,791 | +0.02(+1.11%) |
Jul 01, 2014 | 1.349 | 1.365 | 1.330 | 1.360 | 12,735 | -0.01(-0.37%) |
Jun 30, 2014 | 1.360 | 1.365 | 1.351 | 1.365 | 3,458 | +0.03(+2.26%) |
Jun 27, 2014 | 1.365 | 1.365 | 1.320 | 1.335 | 5,315 | -0.02(-1.70%) |
Jun 26, 2014 | 1.350 | 1.365 | 1.350 | 1.358 | 3,004 | +0.01(+0.97%) |
Jun 25, 2014 | 1.305 | 1.351 | 1.305 | 1.345 | 5,359 | +0.00(+0.19%) |
Jun 24, 2014 | 1.345 | 1.350 | 1.343 | 1.343 | 3,427 | -0.01(-0.55%) |
Jun 23, 2014 | 1.315 | 1.350 | 1.315 | 1.350 | 5,379 | +0.01(+0.80%) |
Jun 20, 2014 | 1.300 | 1.339 | 1.285 | 1.339 | 17,414 | -0.01(-0.43%) |
Jun 19, 2014 | 1.325 | 1.365 | 1.315 | 1.345 | 28,948 | +0.03(+2.29%) |
Jun 18, 2014 | 1.315 | 1.315 | 1.275 | 1.315 | 29,554 | +0.03(+2.34%) |
Jun 17, 2014 | 1.315 | 1.315 | 1.285 | 1.285 | 8,643 | -0.03(-2.29%) |
Jun 16, 2014 | 1.315 | 1.320 | 1.285 | 1.315 | 25,607 | +0.00(+0.00%) |
Jun 13, 2014 | 1.310 | 1.337 | 1.275 | 1.315 | 13,985 | +0.01(+0.39%) |
Jun 12, 2014 | 1.315 | 1.315 | 1.295 | 1.310 | 14,851 | -0.02(-1.51%) |
Jun 11, 2014 | 1.365 | 1.365 | 1.280 | 1.330 | 21,100 | -0.02(-1.49%) |
Jun 10, 2014 | 1.370 | 1.350 | 1.350 | 1.350 | 6,917 | -0.00(-0.25%) |
Jun 06, 2014 | 1.305 | 1.348 | 1.305 | 1.353 | 11,853 | +0.00(+0.22%) |
Jun 05, 2014 | 1.360 | 1.360 | 1.348 | 1.351 | 10,426 | -0.02(-1.43%) |
Jun 04, 2014 | 1.370 | 1.375 | 1.370 | 1.370 | 12,699 | -0.00(-0.36%) |
Jun 03, 2014 | 1.375 | 1.375 | 1.375 | 1.375 | 6,879 | +0.02(+1.48%) |
Jun 02, 2014 | 1.370 | 1.375 | 1.355 | 1.355 | 12,887 | +0.01(+0.75%) |
May 30, 2014 | 1.375 | 1.375 | 1.345 | 1.345 | 1,006 | +0.05(+3.47%) |
May 29, 2014 | 1.320 | 1.360 | 1.300 | 1.300 | 15,383 | -0.02(-1.52%) |
May 28, 2014 | 1.310 | 1.370 | 1.310 | 1.320 | 19,448 | -0.02(-1.50%) |
May 27, 2014 | 1.370 | 1.375 | 1.310 | 1.340 | 31,785 | +0.03(+2.46%) |
May 23, 2014 | 1.320 | 1.308 | 1.308 | 1.308 | 8,966 | -0.05(-3.84%) |
May 22, 2014 | 1.360 | 1.360 | 1.320 | 1.360 | 5,307 | +0.03(+1.94%) |
May 21, 2014 | 1.375 | 1.375 | 1.330 | 1.334 | 17,802 | -0.04(-2.62%) |
May 20, 2014 | 1.405 | 1.405 | 1.370 | 1.370 | 1,394 | +0.02(+1.11%) |
May 19, 2014 | 1.415 | 1.415 | 1.336 | 1.355 | 6,230 | -0.03(-1.90%) |
May 16, 2014 | 1.400 | 1.405 | 1.340 | 1.381 | 6,877 | +0.00(+0.09%) |
May 15, 2014 | 1.373 | 1.380 | 1.342 | 1.380 | 6,606 | -0.00(-0.00%) |
May 14, 2014 | 1.365 | 1.440 | 1.325 | 1.380 | 35,495 | +0.06(+4.17%) |
May 13, 2014 | 1.375 | 1.375 | 1.325 | 1.325 | 7,415 | -0.02(-1.49%) |
May 12, 2014 | 1.380 | 1.380 | 1.336 | 1.345 | 19,364 | -0.04(-2.55%) |
May 09, 2014 | 1.335 | 1.395 | 1.320 | 1.380 | 4,092 | +0.03(+2.58%) |
May 08, 2014 | 1.365 | 1.365 | 1.320 | 1.346 | 6,479 | +0.01(+0.79%) |
May 07, 2014 | 1.345 | 1.365 | 1.310 | 1.335 | 13,919 | -0.02(-1.20%) |
May 06, 2014 | 1.325 | 1.360 | 1.305 | 1.351 | 8,647 | +0.01(+0.46%) |
May 05, 2014 | 1.345 | 1.345 | 1.300 | 1.345 | 12,879 | +0.01(+0.75%) |
May 02, 2014 | 1.285 | 1.345 | 1.285 | 1.335 | 13,249 | +0.02(+1.14%) |