Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.673 | 2.698 | 2.604 | 2.658 | 42,245 | -0.01(-0.37%) |
Apr 29, 2015 | 2.609 | 2.718 | 2.609 | 2.668 | 22,675 | +0.02(+0.75%) |
Apr 28, 2015 | 2.658 | 2.708 | 2.643 | 2.648 | 31,068 | -0.01(-0.56%) |
Apr 27, 2015 | 2.624 | 2.725 | 2.624 | 2.663 | 26,690 | -0.06(-2.18%) |
Apr 24, 2015 | 2.733 | 2.739 | 2.653 | 2.723 | 43,069 | +0.01(+0.36%) |
Apr 23, 2015 | 2.762 | 2.777 | 2.673 | 2.713 | 63,613 | -0.09(-3.35%) |
Apr 22, 2015 | 2.828 | 2.828 | 2.792 | 2.807 | 5,858 | -0.01(-0.35%) |
Apr 21, 2015 | 2.842 | 2.851 | 2.777 | 2.817 | 34,421 | -0.04(-1.39%) |
Apr 20, 2015 | 2.776 | 2.896 | 2.757 | 2.856 | 29,365 | +0.02(+0.70%) |
Apr 17, 2015 | 2.886 | 2.945 | 2.837 | 2.837 | 43,531 | -0.07(-2.38%) |
Apr 16, 2015 | 2.931 | 2.939 | 2.897 | 2.906 | 3,904 | +0.02(+0.86%) |
Apr 15, 2015 | 2.955 | 2.960 | 2.881 | 2.881 | 15,182 | -0.04(-1.52%) |
Apr 14, 2015 | 3.010 | 3.010 | 2.926 | 2.926 | 28,205 | -0.06(-2.15%) |
Apr 13, 2015 | 3.015 | 3.015 | 2.970 | 2.990 | 123,410 | -0.02(-0.82%) |
Apr 10, 2015 | 3.049 | 3.049 | 2.959 | 3.015 | 22,220 | +0.00(+0.00%) |
Apr 09, 2015 | 2.886 | 3.015 | 2.886 | 3.015 | 22,610 | +0.07(+2.53%) |
Apr 08, 2015 | 2.936 | 2.941 | 2.757 | 2.941 | 20,442 | +0.06(+2.06%) |
Apr 07, 2015 | 2.802 | 2.921 | 2.802 | 2.881 | 15,354 | +0.02(+0.87%) |
Apr 06, 2015 | 2.757 | 2.931 | 2.747 | 2.856 | 87,225 | +0.04(+1.41%) |
Apr 02, 2015 | 2.777 | 2.817 | 2.817 | 2.817 | 4,242 | -0.00(-0.18%) |
Apr 01, 2015 | 2.896 | 2.931 | 2.757 | 2.822 | 31,268 | -0.04(-1.55%) |
Mar 31, 2015 | 2.772 | 2.931 | 2.772 | 2.866 | 14,186 | +0.12(+4.32%) |
Mar 30, 2015 | 2.738 | 2.812 | 2.728 | 2.747 | 17,663 | -0.05(-1.93%) |
Mar 27, 2015 | 2.812 | 2.817 | 2.723 | 2.802 | 26,462 | +0.02(+0.70%) |
Mar 26, 2015 | 2.822 | 2.832 | 2.782 | 2.782 | 21,499 | +0.05(+2.00%) |
Mar 25, 2015 | 2.787 | 2.792 | 2.723 | 2.728 | 22,180 | -0.08(-2.99%) |
Mar 24, 2015 | 2.796 | 2.812 | 2.792 | 2.812 | 4,409 | +0.01(+0.35%) |
Mar 23, 2015 | 2.807 | 2.807 | 2.797 | 2.802 | 9,494 | -0.02(-0.88%) |
Mar 20, 2015 | 2.851 | 2.851 | 2.797 | 2.827 | 12,671 | +0.03(+1.06%) |
Mar 19, 2015 | 2.866 | 2.866 | 2.762 | 2.797 | 29,098 | -0.07(-2.42%) |
Mar 18, 2015 | 2.882 | 2.882 | 2.782 | 2.866 | 9,581 | +0.01(+0.52%) |
Mar 17, 2015 | 2.866 | 2.931 | 2.837 | 2.851 | 4,910 | -0.02(-0.69%) |
Mar 16, 2015 | 2.886 | 2.886 | 2.777 | 2.871 | 18,830 | -0.01(-0.34%) |
Mar 13, 2015 | 2.827 | 2.881 | 2.757 | 2.881 | 17,380 | +0.08(+3.01%) |
Mar 12, 2015 | 2.866 | 2.866 | 2.771 | 2.797 | 15,901 | +0.01(+0.36%) |
Mar 11, 2015 | 2.941 | 2.955 | 2.752 | 2.787 | 71,059 | -0.08(-2.93%) |
Mar 10, 2015 | 2.822 | 2.871 | 2.822 | 2.871 | 35,132 | +0.03(+1.05%) |
Mar 09, 2015 | 2.931 | 2.931 | 2.770 | 2.842 | 16,225 | -0.01(-0.35%) |
Mar 06, 2015 | 2.921 | 2.965 | 2.747 | 2.851 | 120,152 | +0.00(+0.17%) |
Mar 05, 2015 | 2.757 | 2.846 | 2.756 | 2.846 | 42,517 | +0.10(+3.60%) |
Mar 04, 2015 | 2.723 | 2.797 | 2.678 | 2.747 | 10,972 | +0.07(+2.59%) |
Mar 03, 2015 | 2.678 | 2.802 | 2.658 | 2.678 | 21,695 | -0.08(-2.87%) |
Mar 02, 2015 | 2.733 | 2.757 | 2.708 | 2.757 | 16,006 | +0.01(+0.36%) |
Feb 27, 2015 | 2.698 | 2.747 | 2.629 | 2.747 | 14,263 | +0.05(+1.83%) |
Feb 26, 2015 | 2.609 | 2.747 | 2.609 | 2.698 | 20,715 | -0.02(-0.91%) |
Feb 25, 2015 | 2.752 | 2.752 | 2.426 | 2.723 | 41,479 | +0.02(+0.73%) |
Feb 24, 2015 | 2.604 | 2.708 | 2.604 | 2.703 | 16,649 | +0.04(+1.49%) |
Feb 23, 2015 | 2.693 | 2.698 | 2.604 | 2.663 | 14,382 | +0.01(+0.37%) |
Feb 20, 2015 | 2.767 | 2.767 | 2.653 | 2.653 | 28,044 | -0.16(-5.80%) |
Feb 19, 2015 | 2.762 | 2.817 | 2.718 | 2.817 | 75,878 | +0.05(+1.97%) |
Feb 18, 2015 | 2.718 | 2.762 | 2.708 | 2.762 | 36,360 | +0.05(+1.82%) |
Feb 17, 2015 | 2.663 | 2.713 | 2.643 | 2.713 | 43,661 | +0.07(+2.62%) |
Feb 13, 2015 | 2.599 | 2.643 | 2.643 | 2.643 | 48,279 | +0.05(+2.10%) |
Feb 12, 2015 | 2.545 | 2.599 | 2.525 | 2.589 | 97,699 | +0.04(+1.75%) |
Feb 11, 2015 | 2.520 | 2.545 | 2.495 | 2.545 | 14,835 | +0.07(+2.80%) |
Feb 10, 2015 | 2.391 | 2.520 | 2.391 | 2.475 | 47,689 | +0.12(+5.26%) |
Feb 09, 2015 | 2.520 | 2.569 | 2.238 | 2.351 | 145,451 | -0.09(-3.65%) |
Feb 06, 2015 | 2.510 | 2.510 | 2.416 | 2.441 | 23,125 | -0.06(-2.38%) |
Feb 05, 2015 | 2.381 | 2.505 | 2.381 | 2.500 | 25,183 | +0.13(+5.65%) |
Feb 04, 2015 | 2.372 | 2.372 | 2.366 | 2.366 | 2,605 | -0.08(-3.19%) |
Feb 03, 2015 | 2.366 | 2.450 | 2.366 | 2.444 | 11,061 | +0.00(+0.15%) |
Feb 02, 2015 | 2.441 | 2.450 | 2.416 | 2.441 | 9,043 | -0.02(-0.80%) |
Jan 30, 2015 | 2.445 | 2.510 | 2.436 | 2.460 | 23,422 | +0.02(+1.02%) |
Jan 29, 2015 | 2.391 | 2.500 | 2.312 | 2.436 | 26,963 | +0.01(+0.61%) |
Jan 28, 2015 | 2.307 | 2.475 | 2.307 | 2.421 | 22,458 | +0.08(+3.38%) |
Jan 27, 2015 | 2.337 | 2.346 | 2.292 | 2.342 | 5,355 | -0.01(-0.63%) |
Jan 26, 2015 | 2.442 | 2.445 | 2.342 | 2.356 | 12,124 | +0.02(+0.85%) |
Jan 23, 2015 | 2.366 | 2.371 | 2.327 | 2.337 | 25,785 | -0.09(-3.67%) |
Jan 22, 2015 | 2.361 | 2.445 | 2.351 | 2.426 | 18,321 | +0.07(+2.94%) |
Jan 21, 2015 | 2.401 | 2.441 | 2.356 | 2.356 | 5,143 | -0.03(-1.24%) |
Jan 20, 2015 | 2.376 | 2.401 | 2.376 | 2.386 | 7,326 | +0.03(+1.47%) |
Jan 16, 2015 | 2.361 | 2.381 | 2.267 | 2.351 | 21,852 | +0.06(+2.66%) |
Jan 15, 2015 | 2.445 | 2.445 | 2.262 | 2.291 | 33,886 | -0.15(-5.96%) |
Jan 14, 2015 | 2.394 | 2.515 | 2.366 | 2.436 | 19,228 | +0.05(+2.07%) |
Jan 13, 2015 | 2.386 | 2.520 | 2.371 | 2.386 | 30,300 | -0.06(-2.63%) |
Jan 12, 2015 | 2.495 | 2.495 | 2.438 | 2.450 | 22,634 | -0.01(-0.60%) |
Jan 09, 2015 | 2.460 | 2.480 | 2.361 | 2.465 | 46,174 | +0.04(+1.84%) |
Jan 08, 2015 | 2.409 | 2.460 | 2.391 | 2.421 | 20,414 | +0.04(+1.88%) |
Jan 07, 2015 | 2.342 | 2.421 | 2.327 | 2.376 | 30,464 | +0.02(+1.05%) |
Jan 06, 2015 | 2.351 | 2.381 | 2.351 | 2.351 | 9,635 | +0.00(+0.06%) |
Jan 05, 2015 | 2.327 | 2.350 | 2.327 | 2.350 | 6,593 | +0.02(+1.00%) |
Jan 02, 2015 | 2.327 | 2.339 | 2.327 | 2.327 | 3,284 | +0.00(+0.00%) |
Dec 31, 2014 | 2.366 | 2.327 | 2.327 | 2.327 | 63,025 | -0.03(-1.47%) |
Dec 30, 2014 | 2.307 | 2.366 | 2.302 | 2.361 | 11,096 | -0.00(-0.21%) |
Dec 29, 2014 | 2.302 | 2.381 | 2.302 | 2.366 | 35,591 | +0.09(+3.91%) |
Dec 26, 2014 | 2.292 | 2.322 | 2.262 | 2.277 | 86,506 | -0.01(-0.43%) |
Dec 24, 2014 | 2.252 | 2.287 | 2.287 | 2.287 | 36,158 | +0.03(+1.54%) |
Dec 23, 2014 | 2.218 | 2.262 | 2.203 | 2.252 | 170,938 | +0.02(+1.11%) |
Dec 22, 2014 | 2.262 | 2.262 | 2.228 | 2.228 | 51,816 | -0.04(-1.96%) |
Dec 19, 2014 | 2.193 | 2.272 | 2.188 | 2.272 | 65,158 | +0.06(+2.92%) |
Dec 18, 2014 | 2.188 | 2.223 | 2.141 | 2.208 | 127,592 | -0.01(-0.67%) |
Dec 17, 2014 | 2.148 | 2.228 | 2.129 | 2.223 | 54,434 | +0.06(+2.75%) |
Dec 16, 2014 | 2.129 | 2.183 | 2.129 | 2.163 | 16,839 | +0.04(+1.87%) |
Dec 15, 2014 | 2.134 | 2.188 | 2.069 | 2.124 | 87,954 | -0.01(-0.44%) |
Dec 12, 2014 | 2.210 | 2.210 | 2.119 | 2.133 | 17,711 | -0.05(-2.07%) |
Dec 11, 2014 | 2.167 | 2.231 | 2.153 | 2.178 | 24,666 | -0.03(-1.57%) |
Dec 10, 2014 | 2.228 | 2.252 | 2.134 | 2.213 | 28,739 | -0.03(-1.32%) |
Dec 09, 2014 | 2.247 | 2.247 | 2.228 | 2.243 | 15,861 | -0.01(-0.66%) |
Dec 08, 2014 | 2.282 | 2.287 | 2.242 | 2.257 | 36,770 | +0.00(+0.22%) |
Dec 05, 2014 | 2.257 | 2.287 | 2.228 | 2.252 | 47,406 | +0.02(+0.89%) |
Dec 04, 2014 | 2.243 | 2.317 | 2.168 | 2.233 | 122,319 | -0.04(-1.74%) |
Dec 03, 2014 | 2.297 | 2.297 | 2.208 | 2.272 | 32,456 | +0.00(+0.00%) |
Dec 02, 2014 | 2.188 | 2.297 | 2.188 | 2.272 | 13,469 | +0.02(+1.10%) |
Dec 01, 2014 | 2.243 | 2.247 | 2.228 | 2.247 | 22,525 | +0.01(+0.67%) |
Nov 28, 2014 | 2.228 | 2.257 | 2.228 | 2.233 | 7,997 | +0.00(+0.00%) |
Nov 26, 2014 | 2.247 | 2.233 | 2.233 | 2.233 | 55,551 | +0.00(+0.22%) |
Nov 25, 2014 | 2.208 | 2.297 | 2.163 | 2.228 | 86,538 | +0.05(+2.27%) |
Nov 24, 2014 | 2.178 | 2.277 | 2.178 | 2.178 | 76,448 | -0.00(-0.23%) |
Nov 21, 2014 | 2.193 | 2.233 | 2.178 | 2.183 | 41,681 | -0.05(-2.22%) |
Nov 20, 2014 | 2.228 | 2.312 | 2.178 | 2.233 | 43,182 | -0.02(-1.10%) |
Nov 19, 2014 | 2.257 | 2.287 | 2.178 | 2.257 | 76,491 | +0.00(+0.00%) |
Nov 18, 2014 | 2.228 | 2.277 | 2.203 | 2.257 | 49,410 | +0.02(+0.88%) |
Nov 17, 2014 | 2.163 | 2.277 | 2.163 | 2.238 | 29,753 | +0.05(+2.07%) |
Nov 14, 2014 | 2.129 | 2.213 | 2.124 | 2.192 | 44,243 | +0.01(+0.42%) |
Nov 13, 2014 | 2.198 | 2.208 | 2.148 | 2.183 | 34,136 | +0.02(+1.15%) |
Nov 12, 2014 | 2.119 | 2.231 | 2.119 | 2.158 | 44,693 | +0.04(+1.76%) |
Nov 11, 2014 | 2.129 | 2.233 | 2.121 | 2.121 | 57,240 | -0.03(-1.20%) |
Nov 10, 2014 | 2.179 | 2.228 | 2.094 | 2.147 | 51,414 | -0.11(-4.89%) |
Nov 07, 2014 | 2.089 | 2.271 | 2.089 | 2.257 | 22,668 | +0.19(+9.09%) |
Nov 06, 2014 | 2.119 | 2.119 | 2.059 | 2.069 | 39,281 | -0.07(-3.24%) |
Nov 05, 2014 | 2.119 | 2.198 | 2.035 | 2.139 | 61,009 | +0.03(+1.41%) |
Nov 04, 2014 | 2.148 | 2.162 | 2.109 | 2.109 | 50,099 | -0.04(-2.07%) |
Nov 03, 2014 | 2.148 | 2.186 | 2.143 | 2.153 | 23,945 | +0.03(+1.64%) |
Oct 31, 2014 | 2.109 | 2.124 | 2.104 | 2.119 | 15,400 | -0.00(-0.23%) |
Oct 30, 2014 | 2.134 | 2.178 | 2.114 | 2.124 | 26,448 | +0.00(+0.21%) |
Oct 29, 2014 | 2.203 | 2.203 | 2.089 | 2.119 | 22,372 | -0.08(-3.80%) |
Oct 28, 2014 | 2.124 | 2.243 | 2.124 | 2.203 | 61,754 | +0.11(+5.20%) |
Oct 27, 2014 | 2.010 | 2.109 | 2.094 | 2.094 | 42,964 | +0.00(+0.00%) |
Oct 24, 2014 | 1.970 | 2.124 | 1.970 | 2.094 | 155,820 | -0.06(-2.76%) |
Oct 23, 2014 | 2.178 | 2.208 | 2.153 | 2.153 | 33,328 | -0.02(-0.91%) |
Oct 22, 2014 | 2.223 | 2.327 | 2.153 | 2.173 | 145,237 | -0.07(-3.30%) |
Oct 21, 2014 | 2.223 | 2.247 | 2.183 | 2.247 | 36,227 | +0.08(+3.89%) |
Oct 20, 2014 | 2.228 | 2.228 | 2.124 | 2.163 | 23,369 | +0.02(+1.16%) |
Oct 17, 2014 | 2.223 | 2.223 | 2.109 | 2.139 | 5,171 | -0.07(-3.36%) |
Oct 16, 2014 | 2.163 | 2.213 | 2.163 | 2.213 | 59,138 | +0.01(+0.45%) |
Oct 15, 2014 | 2.054 | 2.203 | 2.040 | 2.203 | 40,164 | +0.13(+6.21%) |
Oct 14, 2014 | 2.030 | 2.074 | 2.020 | 2.074 | 65,287 | +0.04(+2.19%) |
Oct 13, 2014 | 1.995 | 2.074 | 1.975 | 2.030 | 58,985 | +0.01(+0.74%) |
Oct 10, 2014 | 2.129 | 2.129 | 1.980 | 2.015 | 72,479 | -0.12(-5.57%) |
Oct 09, 2014 | 2.129 | 2.153 | 2.109 | 2.134 | 26,795 | -0.05(-2.49%) |
Oct 08, 2014 | 2.193 | 2.255 | 2.129 | 2.188 | 40,037 | +0.01(+0.68%) |
Oct 07, 2014 | 2.292 | 2.342 | 2.163 | 2.173 | 50,763 | -0.08(-3.73%) |
Oct 06, 2014 | 2.228 | 2.376 | 2.228 | 2.257 | 30,252 | +0.07(+3.05%) |
Oct 03, 2014 | 2.252 | 2.267 | 2.168 | 2.191 | 66,823 | -0.07(-3.17%) |
Oct 02, 2014 | 2.346 | 2.351 | 2.257 | 2.262 | 32,676 | -0.07(-2.87%) |
Oct 01, 2014 | 2.332 | 2.366 | 2.312 | 2.329 | 30,486 | +0.00(+0.11%) |
Sep 30, 2014 | 2.361 | 2.406 | 2.327 | 2.327 | 56,221 | -0.00(-0.11%) |
Sep 29, 2014 | 2.238 | 2.351 | 2.233 | 2.329 | 46,549 | +0.06(+2.73%) |
Sep 26, 2014 | 2.302 | 2.346 | 2.228 | 2.267 | 46,772 | -0.06(-2.55%) |
Sep 25, 2014 | 2.338 | 2.369 | 2.307 | 2.327 | 69,154 | -0.01(-0.42%) |
Sep 24, 2014 | 2.396 | 2.426 | 2.327 | 2.337 | 84,706 | -0.07(-3.08%) |
Sep 23, 2014 | 2.346 | 2.421 | 2.346 | 2.411 | 104,836 | +0.08(+3.62%) |
Sep 22, 2014 | 2.287 | 2.396 | 2.247 | 2.327 | 119,744 | +0.03(+1.51%) |
Sep 19, 2014 | 2.198 | 2.332 | 2.198 | 2.292 | 226,671 | +0.04(+1.76%) |
Sep 18, 2014 | 2.198 | 2.376 | 2.198 | 2.252 | 121,192 | +0.10(+4.60%) |
Sep 17, 2014 | 2.183 | 2.183 | 2.134 | 2.153 | 67,004 | +0.01(+0.46%) |
Sep 16, 2014 | 2.188 | 2.351 | 2.114 | 2.144 | 268,575 | -0.04(-2.04%) |
Sep 15, 2014 | 2.723 | 2.723 | 2.178 | 2.188 | 367,262 | -0.27(-10.89%) |
Sep 12, 2014 | 2.445 | 2.475 | 2.445 | 2.455 | 80,070 | +0.02(+1.02%) |
Sep 11, 2014 | 2.342 | 2.465 | 2.342 | 2.431 | 171,380 | +0.01(+0.41%) |
Sep 10, 2014 | 2.465 | 2.599 | 2.411 | 2.421 | 43,816 | -0.03(-1.21%) |
Sep 09, 2014 | 2.614 | 2.619 | 2.411 | 2.450 | 99,751 | -0.14(-5.53%) |
Sep 08, 2014 | 2.648 | 2.683 | 2.594 | 2.594 | 36,884 | -0.03(-1.32%) |
Sep 05, 2014 | 2.648 | 2.688 | 2.648 | 2.629 | 111,231 | -0.03(-1.30%) |
Sep 04, 2014 | 2.480 | 2.772 | 2.480 | 2.663 | 343,803 | +0.23(+9.35%) |
Sep 03, 2014 | 2.480 | 2.549 | 2.436 | 2.436 | 118,465 | +0.00(+0.00%) |
Sep 02, 2014 | 2.460 | 2.475 | 2.406 | 2.436 | 134,743 | -0.02(-1.01%) |
Aug 29, 2014 | 2.460 | 2.460 | 2.460 | 2.460 | 85,649 | +0.01(+0.61%) |
Aug 28, 2014 | 2.406 | 2.460 | 2.406 | 2.445 | 27,080 | -0.01(-0.60%) |
Aug 27, 2014 | 2.525 | 2.549 | 2.411 | 2.460 | 66,936 | -0.05(-1.97%) |
Aug 26, 2014 | 2.416 | 2.549 | 2.416 | 2.510 | 343,745 | +0.09(+3.89%) |
Aug 25, 2014 | 2.470 | 2.470 | 2.406 | 2.416 | 68,612 | -0.02(-1.01%) |
Aug 22, 2014 | 2.456 | 2.460 | 2.441 | 2.441 | 7,163 | -0.00(-0.20%) |
Aug 21, 2014 | 2.440 | 2.450 | 2.440 | 2.445 | 6,027 | +0.01(+0.41%) |
Aug 20, 2014 | 2.440 | 2.441 | 2.429 | 2.436 | 19,939 | +0.01(+0.37%) |
Aug 19, 2014 | 2.439 | 2.441 | 2.426 | 2.427 | 12,322 | -0.01(-0.57%) |
Aug 18, 2014 | 2.467 | 2.467 | 2.431 | 2.441 | 27,735 | +0.00(+0.00%) |
Aug 15, 2014 | 2.470 | 2.475 | 2.426 | 2.441 | 30,040 | +0.00(+0.10%) |
Aug 14, 2014 | 2.450 | 2.450 | 2.431 | 2.438 | 19,905 | -0.02(-0.91%) |
Aug 13, 2014 | 2.450 | 2.469 | 2.450 | 2.460 | 22,101 | +0.00(+0.20%) |
Aug 12, 2014 | 2.460 | 2.475 | 2.450 | 2.455 | 28,290 | -0.01(-0.60%) |
Aug 11, 2014 | 2.441 | 2.475 | 2.441 | 2.470 | 47,705 | +0.02(+0.81%) |
Aug 08, 2014 | 2.470 | 2.480 | 2.416 | 2.450 | 15,756 | -0.01(-0.40%) |
Aug 07, 2014 | 2.441 | 2.460 | 2.401 | 2.460 | 20,006 | +0.04(+1.64%) |
Aug 06, 2014 | 2.406 | 2.453 | 2.394 | 2.421 | 65,996 | +0.04(+1.66%) |
Aug 05, 2014 | 2.371 | 2.389 | 2.366 | 2.381 | 13,146 | +0.01(+0.63%) |
Aug 04, 2014 | 2.342 | 2.386 | 2.342 | 2.366 | 46,485 | +0.01(+0.63%) |
Aug 01, 2014 | 2.386 | 2.416 | 2.351 | 2.351 | 15,713 | -0.04(-1.66%) |
Jul 31, 2014 | 2.478 | 2.515 | 2.391 | 2.391 | 83,520 | -0.05(-2.23%) |
Jul 30, 2014 | 2.449 | 2.480 | 2.445 | 2.445 | 25,571 | +0.00(+0.20%) |
Jul 29, 2014 | 2.426 | 2.500 | 2.426 | 2.441 | 21,208 | +0.02(+0.82%) |
Jul 28, 2014 | 2.450 | 2.470 | 2.421 | 2.421 | 39,473 | -0.03(-1.21%) |
Jul 25, 2014 | 2.525 | 2.527 | 2.445 | 2.450 | 90,425 | -0.10(-3.88%) |
Jul 24, 2014 | 2.564 | 2.564 | 2.480 | 2.549 | 43,653 | +0.02(+0.78%) |
Jul 23, 2014 | 2.515 | 2.634 | 2.510 | 2.530 | 62,825 | +0.03(+1.19%) |
Jul 22, 2014 | 2.450 | 2.540 | 2.450 | 2.500 | 69,695 | +0.07(+2.85%) |
Jul 21, 2014 | 2.450 | 2.457 | 2.431 | 2.431 | 54,310 | -0.02(-0.81%) |
Jul 18, 2014 | 2.465 | 2.465 | 2.431 | 2.450 | 13,352 | -0.03(-1.20%) |
Jul 17, 2014 | 2.525 | 2.525 | 2.426 | 2.480 | 109,678 | -0.02(-0.79%) |
Jul 16, 2014 | 2.455 | 2.500 | 2.455 | 2.500 | 7,859 | +0.01(+0.40%) |
Jul 15, 2014 | 2.480 | 2.500 | 2.441 | 2.490 | 31,474 | +0.01(+0.60%) |
Jul 14, 2014 | 2.525 | 2.525 | 2.445 | 2.475 | 85,605 | -0.06(-2.34%) |
Jul 11, 2014 | 2.564 | 2.570 | 2.503 | 2.535 | 31,837 | -0.03(-1.16%) |
Jul 10, 2014 | 2.574 | 2.574 | 2.490 | 2.564 | 32,437 | -0.01(-0.58%) |
Jul 09, 2014 | 2.549 | 2.599 | 2.540 | 2.579 | 31,581 | +0.05(+1.96%) |
Jul 08, 2014 | 2.614 | 2.696 | 2.445 | 2.530 | 51,747 | -0.07(-2.67%) |
Jul 07, 2014 | 2.629 | 2.673 | 2.599 | 2.599 | 52,270 | -0.07(-2.78%) |
Jul 03, 2014 | 2.718 | 2.673 | 2.673 | 2.673 | 12,928 | +0.02(+0.75%) |
Jul 02, 2014 | 2.713 | 2.723 | 2.624 | 2.653 | 27,474 | -0.03(-1.29%) |
Jul 01, 2014 | 2.708 | 2.733 | 2.688 | 2.688 | 26,894 | +0.00(+0.00%) |
Jun 30, 2014 | 2.688 | 2.762 | 2.688 | 2.688 | 20,703 | +0.00(+0.18%) |
Jun 27, 2014 | 2.500 | 2.683 | 2.498 | 2.683 | 53,937 | +0.21(+8.40%) |
Jun 26, 2014 | 2.535 | 2.549 | 2.470 | 2.475 | 216,007 | -0.09(-3.48%) |
Jun 25, 2014 | 2.525 | 2.609 | 2.515 | 2.564 | 168,191 | +0.05(+1.97%) |
Jun 24, 2014 | 2.535 | 2.564 | 2.475 | 2.515 | 174,424 | +0.00(+0.00%) |
Jun 23, 2014 | 2.549 | 2.554 | 2.500 | 2.515 | 81,628 | -0.00(-0.20%) |
Jun 20, 2014 | 2.698 | 2.718 | 2.436 | 2.520 | 232,697 | -0.15(-5.74%) |
Jun 19, 2014 | 2.757 | 2.822 | 2.658 | 2.673 | 99,673 | -0.10(-3.74%) |
Jun 18, 2014 | 2.698 | 2.777 | 2.698 | 2.777 | 54,613 | +0.13(+4.86%) |
Jun 17, 2014 | 2.728 | 2.792 | 2.614 | 2.648 | 73,515 | -0.10(-3.60%) |
Jun 16, 2014 | 2.782 | 2.787 | 2.700 | 2.747 | 38,087 | -0.03(-1.07%) |
Jun 13, 2014 | 2.822 | 2.842 | 2.767 | 2.777 | 40,400 | -0.02(-0.71%) |
Jun 12, 2014 | 2.856 | 2.891 | 2.772 | 2.797 | 23,622 | -0.08(-2.75%) |
Jun 11, 2014 | 2.970 | 2.970 | 2.837 | 2.876 | 42,261 | -0.09(-3.01%) |
Jun 10, 2014 | 2.906 | 2.965 | 2.912 | 2.965 | 60,577 | +0.02(+0.67%) |
Jun 06, 2014 | 2.973 | 2.973 | 2.891 | 2.945 | 9,072 | -0.00(-0.17%) |
Jun 05, 2014 | 2.990 | 2.990 | 2.876 | 2.950 | 78,781 | -0.04(-1.32%) |
Jun 04, 2014 | 3.044 | 3.044 | 2.945 | 2.990 | 37,718 | -0.05(-1.79%) |
Jun 03, 2014 | 3.104 | 3.104 | 3.044 | 3.044 | 5,197 | -0.03(-0.97%) |
Jun 02, 2014 | 3.074 | 3.094 | 2.995 | 3.074 | 24,715 | +0.01(+0.49%) |
May 30, 2014 | 3.069 | 3.094 | 3.044 | 3.059 | 16,990 | +0.00(+0.16%) |
May 29, 2014 | 3.045 | 3.093 | 3.044 | 3.054 | 20,832 | -0.01(-0.48%) |
May 28, 2014 | 3.094 | 3.094 | 3.040 | 3.069 | 12,057 | -0.01(-0.32%) |
May 27, 2014 | 3.054 | 3.089 | 3.035 | 3.079 | 23,573 | +0.03(+1.14%) |
May 23, 2014 | 3.015 | 3.044 | 3.044 | 3.044 | 18,180 | +0.04(+1.49%) |
May 22, 2014 | 3.054 | 3.054 | 3.000 | 3.000 | 1,593 | -0.02(-0.82%) |
May 21, 2014 | 2.945 | 3.025 | 2.945 | 3.025 | 37,391 | +0.09(+3.21%) |
May 20, 2014 | 3.025 | 3.035 | 2.883 | 2.931 | 38,611 | -0.08(-2.79%) |
May 19, 2014 | 2.881 | 3.054 | 2.881 | 3.015 | 48,561 | +0.15(+5.36%) |
May 16, 2014 | 2.921 | 2.970 | 2.856 | 2.861 | 73,269 | -0.06(-2.20%) |
May 15, 2014 | 2.911 | 2.950 | 2.911 | 2.926 | 3,385 | -0.07(-2.48%) |
May 14, 2014 | 3.049 | 3.054 | 2.960 | 3.000 | 43,944 | -0.04(-1.46%) |
May 13, 2014 | 2.945 | 3.054 | 2.922 | 3.044 | 51,567 | +0.14(+4.95%) |
May 12, 2014 | 2.916 | 2.960 | 2.871 | 2.901 | 27,304 | +0.03(+1.03%) |
May 09, 2014 | 3.020 | 3.020 | 2.871 | 2.871 | 15,362 | -0.07(-2.52%) |
May 08, 2014 | 2.752 | 3.089 | 2.738 | 2.945 | 105,828 | +0.19(+7.01%) |
May 07, 2014 | 2.729 | 2.881 | 2.728 | 2.752 | 21,481 | +0.00(+0.00%) |
May 06, 2014 | 2.728 | 2.924 | 2.728 | 2.752 | 34,165 | +0.03(+1.27%) |
May 05, 2014 | 2.916 | 2.916 | 2.663 | 2.718 | 114,603 | -0.18(-6.31%) |
May 02, 2014 | 2.861 | 2.941 | 2.688 | 2.901 | 59,417 | +0.04(+1.38%) |