Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.417 | 3.507 | 3.417 | 3.453 | 2,255 | -0.04(-1.04%) |
Apr 29, 2015 | 3.417 | 3.552 | 3.408 | 3.489 | 2,776 | +0.03(+0.78%) |
Apr 28, 2015 | 3.471 | 3.796 | 3.408 | 3.462 | 69,299 | -0.01(-0.16%) |
Apr 27, 2015 | 3.498 | 3.516 | 3.453 | 3.467 | 4,316 | +0.01(+0.42%) |
Apr 24, 2015 | 3.444 | 3.453 | 3.372 | 3.453 | 2,507 | +0.05(+1.33%) |
Apr 23, 2015 | 3.408 | 3.525 | 3.354 | 3.408 | 9,828 | -0.08(-2.21%) |
Apr 22, 2015 | 3.390 | 3.485 | 3.390 | 3.485 | 11,280 | +0.08(+2.25%) |
Apr 21, 2015 | 3.408 | 3.480 | 3.317 | 3.408 | 15,827 | +0.09(+2.72%) |
Apr 20, 2015 | 3.426 | 3.524 | 3.215 | 3.317 | 10,869 | -0.09(-2.65%) |
Apr 17, 2015 | 3.261 | 3.444 | 3.254 | 3.408 | 10,408 | -0.08(-2.33%) |
Apr 16, 2015 | 3.525 | 3.525 | 3.155 | 3.489 | 15,220 | -0.03(-0.77%) |
Apr 15, 2015 | 3.462 | 3.525 | 3.209 | 3.516 | 107,796 | +0.13(+3.73%) |
Apr 14, 2015 | 3.489 | 3.489 | 3.299 | 3.390 | 104,415 | -0.06(-1.83%) |
Apr 13, 2015 | 3.444 | 3.552 | 3.345 | 3.453 | 28,940 | +0.01(+0.26%) |
Apr 10, 2015 | 3.616 | 3.643 | 3.444 | 3.444 | 25,427 | -0.14(-3.91%) |
Apr 09, 2015 | 3.688 | 3.733 | 3.489 | 3.584 | 62,987 | -0.10(-2.82%) |
Apr 08, 2015 | 3.670 | 3.803 | 3.625 | 3.688 | 84,785 | +0.03(+0.74%) |
Apr 07, 2015 | 3.661 | 3.887 | 3.571 | 3.661 | 83,000 | +0.00(+0.00%) |
Apr 06, 2015 | 3.634 | 3.706 | 3.589 | 3.661 | 34,719 | +0.03(+0.75%) |
Apr 02, 2015 | 3.561 | 3.634 | 3.634 | 3.634 | 52,880 | -0.02(-0.50%) |
Apr 01, 2015 | 3.887 | 3.887 | 3.625 | 3.652 | 50,573 | -0.20(-5.16%) |
Mar 31, 2015 | 3.842 | 3.878 | 3.399 | 3.851 | 98,080 | -0.34(-8.19%) |
Mar 30, 2015 | 4.104 | 4.230 | 3.968 | 4.194 | 39,416 | +0.05(+1.09%) |
Mar 27, 2015 | 3.896 | 4.366 | 3.896 | 4.149 | 37,558 | +0.11(+2.68%) |
Mar 26, 2015 | 3.968 | 4.077 | 3.887 | 4.041 | 17,460 | +0.07(+1.82%) |
Mar 25, 2015 | 4.158 | 4.158 | 3.968 | 3.968 | 11,466 | -0.13(-3.23%) |
Mar 24, 2015 | 4.113 | 4.131 | 4.101 | 4.101 | 18,219 | -0.03(-0.73%) |
Mar 23, 2015 | 4.004 | 4.131 | 3.901 | 4.131 | 3,948 | +0.14(+3.63%) |
Mar 20, 2015 | 3.932 | 4.202 | 3.932 | 3.986 | 13,256 | -0.09(-2.22%) |
Mar 19, 2015 | 4.185 | 4.248 | 4.022 | 4.077 | 45,018 | -0.14(-3.43%) |
Mar 18, 2015 | 4.249 | 4.249 | 4.203 | 4.221 | 2,793 | -0.04(-0.85%) |
Mar 17, 2015 | 4.294 | 4.294 | 4.248 | 4.258 | 9,332 | -0.05(-1.05%) |
Mar 16, 2015 | 4.276 | 4.434 | 4.276 | 4.303 | 11,001 | -0.02(-0.42%) |
Mar 13, 2015 | 4.294 | 4.415 | 4.294 | 4.321 | 11,172 | -0.02(-0.42%) |
Mar 12, 2015 | 4.493 | 4.493 | 4.321 | 4.339 | 5,678 | -0.02(-0.41%) |
Mar 11, 2015 | 4.511 | 4.583 | 4.357 | 4.357 | 17,896 | -0.18(-3.98%) |
Mar 10, 2015 | 4.416 | 4.710 | 4.416 | 4.538 | 15,513 | -0.04(-0.85%) |
Mar 09, 2015 | 4.520 | 4.601 | 4.455 | 4.577 | 1,341 | +0.02(+0.46%) |
Mar 06, 2015 | 4.646 | 4.863 | 4.330 | 4.556 | 19,075 | -0.07(-1.56%) |
Mar 05, 2015 | 4.610 | 4.673 | 4.610 | 4.628 | 1,172 | +0.05(+0.99%) |
Mar 04, 2015 | 4.628 | 4.682 | 4.420 | 4.583 | 4,471 | -0.08(-1.74%) |
Mar 03, 2015 | 4.429 | 4.664 | 4.429 | 4.664 | 17,884 | +0.16(+3.61%) |
Mar 02, 2015 | 4.511 | 4.811 | 4.456 | 4.502 | 19,076 | -0.04(-0.80%) |
Feb 27, 2015 | 4.581 | 4.603 | 4.529 | 4.538 | 2,822 | -0.03(-0.59%) |
Feb 26, 2015 | 4.583 | 4.583 | 4.565 | 4.565 | 473 | -0.05(-1.17%) |
Feb 25, 2015 | 4.691 | 4.700 | 4.619 | 4.619 | 3,144 | -0.08(-1.73%) |
Feb 24, 2015 | 4.809 | 4.809 | 4.622 | 4.700 | 8,950 | -0.12(-2.44%) |
Feb 23, 2015 | 4.845 | 4.881 | 4.764 | 4.818 | 3,544 | -0.03(-0.56%) |
Feb 20, 2015 | 4.809 | 4.881 | 4.756 | 4.845 | 15,075 | +0.04(+0.75%) |
Feb 19, 2015 | 4.899 | 4.963 | 4.774 | 4.809 | 5,343 | -0.06(-1.30%) |
Feb 18, 2015 | 4.963 | 4.963 | 4.746 | 4.872 | 16,749 | -0.07(-1.46%) |
Feb 17, 2015 | 4.691 | 5.026 | 4.655 | 4.944 | 37,483 | +0.47(+10.50%) |
Feb 13, 2015 | 4.185 | 4.474 | 4.474 | 4.474 | 30,312 | +0.29(+6.91%) |
Feb 12, 2015 | 4.050 | 4.203 | 3.977 | 4.185 | 12,123 | +0.14(+3.35%) |
Feb 11, 2015 | 4.158 | 4.203 | 4.045 | 4.050 | 8,011 | -0.10(-2.46%) |
Feb 10, 2015 | 4.122 | 4.203 | 4.069 | 4.152 | 17,034 | +0.13(+3.21%) |
Feb 09, 2015 | 4.145 | 4.184 | 4.022 | 4.022 | 7,887 | -0.02(-0.45%) |
Feb 06, 2015 | 3.959 | 4.104 | 3.959 | 4.041 | 7,480 | +0.02(+0.45%) |
Feb 05, 2015 | 3.968 | 4.167 | 3.860 | 4.022 | 15,528 | +0.10(+2.53%) |
Feb 04, 2015 | 3.950 | 3.995 | 3.851 | 3.923 | 12,028 | -0.06(-1.59%) |
Feb 03, 2015 | 4.176 | 4.176 | 3.959 | 3.986 | 39,400 | -0.18(-4.34%) |
Feb 02, 2015 | 4.285 | 4.285 | 4.140 | 4.167 | 22,165 | -0.17(-3.96%) |
Jan 30, 2015 | 4.394 | 4.394 | 4.258 | 4.339 | 11,178 | -0.04(-1.01%) |
Jan 29, 2015 | 4.411 | 4.411 | 4.258 | 4.383 | 5,523 | -0.02(-0.43%) |
Jan 28, 2015 | 4.565 | 4.565 | 4.316 | 4.402 | 14,068 | +0.06(+1.46%) |
Jan 27, 2015 | 4.429 | 4.471 | 4.321 | 4.339 | 7,280 | +0.00(+0.00%) |
Jan 26, 2015 | 4.339 | 4.773 | 4.167 | 4.339 | 20,748 | -0.05(-1.23%) |
Jan 23, 2015 | 4.583 | 4.583 | 4.185 | 4.393 | 6,168 | -0.14(-2.99%) |
Jan 22, 2015 | 4.483 | 4.862 | 4.474 | 4.529 | 26,967 | +0.07(+1.62%) |
Jan 21, 2015 | 4.456 | 4.497 | 4.447 | 4.456 | 2,367 | -0.01(-0.20%) |
Jan 20, 2015 | 4.221 | 4.465 | 4.113 | 4.465 | 13,210 | +0.31(+7.39%) |
Jan 16, 2015 | 4.113 | 4.294 | 4.068 | 4.158 | 11,801 | -0.08(-1.92%) |
Jan 15, 2015 | 4.375 | 4.698 | 4.158 | 4.239 | 45,969 | -0.13(-2.90%) |
Jan 14, 2015 | 4.601 | 4.634 | 4.357 | 4.366 | 28,512 | -0.33(-6.94%) |
Jan 13, 2015 | 4.673 | 4.737 | 4.511 | 4.691 | 24,150 | +0.00(+0.00%) |
Jan 12, 2015 | 4.312 | 4.746 | 4.312 | 4.691 | 70,775 | +0.38(+8.81%) |
Jan 09, 2015 | 4.203 | 4.646 | 4.162 | 4.312 | 91,222 | +0.11(+2.58%) |
Jan 08, 2015 | 3.896 | 4.248 | 3.851 | 4.203 | 24,935 | +0.26(+6.65%) |
Jan 07, 2015 | 4.140 | 4.140 | 3.932 | 3.941 | 49,479 | -0.12(-2.89%) |
Jan 06, 2015 | 4.059 | 4.285 | 3.950 | 4.059 | 32,844 | +0.15(+3.81%) |
Jan 05, 2015 | 3.869 | 4.059 | 3.796 | 3.909 | 14,879 | -0.02(-0.57%) |
Jan 02, 2015 | 4.013 | 4.013 | 3.661 | 3.932 | 35,075 | -0.15(-3.76%) |
Dec 31, 2014 | 4.041 | 4.086 | 4.086 | 4.086 | 15,930 | +0.06(+1.57%) |
Dec 30, 2014 | 4.086 | 4.103 | 4.013 | 4.022 | 6,555 | -0.02(-0.45%) |
Dec 29, 2014 | 4.086 | 4.095 | 3.928 | 4.041 | 22,247 | -0.05(-1.11%) |
Dec 26, 2014 | 4.022 | 4.203 | 4.022 | 4.086 | 20,893 | -0.03(-0.66%) |
Dec 24, 2014 | 4.149 | 4.113 | 4.113 | 4.113 | 17,589 | +0.03(+0.66%) |
Dec 23, 2014 | 4.248 | 4.297 | 3.986 | 4.086 | 20,765 | -0.07(-1.74%) |
Dec 22, 2014 | 4.167 | 4.266 | 3.977 | 4.158 | 68,205 | -0.13(-2.95%) |
Dec 19, 2014 | 3.977 | 4.601 | 3.977 | 4.285 | 203,321 | +0.36(+9.22%) |
Dec 18, 2014 | 3.435 | 4.113 | 3.308 | 3.923 | 187,659 | +0.61(+18.26%) |
Dec 17, 2014 | 2.956 | 3.399 | 2.956 | 3.317 | 91,874 | +0.35(+11.89%) |
Dec 16, 2014 | 2.983 | 3.290 | 2.947 | 2.965 | 36,638 | +0.08(+2.82%) |
Dec 15, 2014 | 2.911 | 2.974 | 2.874 | 2.884 | 7,768 | +0.02(+0.63%) |
Dec 12, 2014 | 2.884 | 2.947 | 2.847 | 2.865 | 25,669 | -0.13(-4.23%) |
Dec 11, 2014 | 3.010 | 3.010 | 2.856 | 2.992 | 11,717 | +0.04(+1.22%) |
Dec 10, 2014 | 2.965 | 2.965 | 2.947 | 2.956 | 907 | -0.06(-2.10%) |
Dec 09, 2014 | 3.001 | 3.055 | 2.983 | 3.019 | 10,698 | +0.02(+0.60%) |
Dec 08, 2014 | 2.992 | 3.019 | 2.947 | 3.001 | 20,067 | -0.02(-0.60%) |
Dec 05, 2014 | 3.065 | 3.065 | 2.984 | 3.019 | 4,316 | -0.03(-0.89%) |
Dec 04, 2014 | 3.028 | 3.064 | 3.028 | 3.046 | 756 | +0.05(+1.51%) |
Dec 03, 2014 | 3.173 | 3.173 | 2.992 | 3.001 | 13,652 | -0.12(-3.77%) |
Dec 02, 2014 | 3.199 | 3.270 | 3.073 | 3.119 | 29,961 | -0.10(-3.09%) |
Dec 01, 2014 | 3.345 | 3.345 | 3.146 | 3.218 | 17,803 | -0.07(-2.21%) |
Nov 28, 2014 | 3.236 | 3.344 | 3.236 | 3.291 | 14,967 | +0.02(+0.56%) |
Nov 26, 2014 | 3.218 | 3.272 | 3.272 | 3.272 | 8,739 | +0.00(+0.00%) |
Nov 25, 2014 | 3.135 | 3.272 | 3.135 | 3.272 | 15,973 | +0.12(+3.72%) |
Nov 24, 2014 | 3.191 | 3.191 | 3.100 | 3.155 | 5,743 | +0.01(+0.28%) |
Nov 21, 2014 | 3.191 | 3.200 | 3.137 | 3.146 | 2,266 | -0.04(-1.13%) |
Nov 20, 2014 | 3.182 | 3.227 | 3.164 | 3.182 | 3,594 | +0.02(+0.57%) |
Nov 19, 2014 | 3.110 | 3.200 | 3.110 | 3.164 | 1,792 | +0.01(+0.29%) |
Nov 18, 2014 | 3.159 | 3.232 | 3.146 | 3.155 | 11,571 | +0.03(+0.87%) |
Nov 17, 2014 | 3.354 | 3.354 | 3.059 | 3.128 | 18,754 | -0.20(-5.98%) |
Nov 14, 2014 | 3.164 | 3.381 | 3.164 | 3.326 | 27,822 | +0.25(+8.23%) |
Nov 13, 2014 | 3.191 | 3.245 | 3.073 | 3.073 | 6,378 | -0.12(-3.68%) |
Nov 12, 2014 | 3.158 | 3.227 | 3.158 | 3.191 | 2,771 | +0.06(+2.02%) |
Nov 11, 2014 | 2.938 | 3.191 | 2.766 | 3.128 | 94,938 | +0.14(+4.85%) |
Nov 10, 2014 | 3.146 | 3.146 | 2.947 | 2.983 | 24,075 | -0.16(-5.17%) |
Nov 07, 2014 | 3.055 | 3.272 | 3.037 | 3.146 | 5,709 | +0.03(+0.87%) |
Nov 06, 2014 | 3.173 | 3.173 | 3.064 | 3.119 | 16,843 | -0.08(-2.54%) |
Nov 05, 2014 | 3.317 | 3.317 | 3.110 | 3.200 | 15,599 | -0.12(-3.54%) |
Nov 04, 2014 | 3.363 | 3.435 | 3.218 | 3.317 | 7,157 | -0.03(-0.81%) |
Nov 03, 2014 | 3.281 | 3.489 | 3.209 | 3.345 | 17,956 | -0.03(-0.80%) |
Oct 31, 2014 | 3.363 | 3.435 | 3.299 | 3.372 | 8,224 | +0.02(+0.54%) |
Oct 30, 2014 | 3.326 | 3.507 | 3.290 | 3.354 | 42,691 | +0.22(+6.92%) |
Oct 29, 2014 | 3.435 | 3.525 | 3.064 | 3.137 | 74,503 | -0.34(-9.87%) |
Oct 28, 2014 | 3.688 | 3.760 | 3.480 | 3.480 | 27,664 | -0.24(-6.33%) |
Oct 27, 2014 | 3.806 | 3.932 | 3.815 | 3.715 | 29,424 | -0.10(-2.61%) |
Oct 24, 2014 | 3.806 | 4.122 | 3.688 | 3.815 | 19,962 | -0.05(-1.40%) |
Oct 23, 2014 | 3.905 | 4.068 | 3.895 | 3.869 | 26,960 | +0.08(+2.15%) |
Oct 22, 2014 | 4.004 | 4.004 | 3.616 | 3.787 | 42,132 | -0.20(-4.99%) |
Oct 21, 2014 | 3.796 | 4.059 | 3.779 | 3.986 | 18,903 | +0.19(+5.00%) |
Oct 20, 2014 | 4.068 | 4.068 | 3.652 | 3.796 | 59,161 | -0.26(-6.46%) |
Oct 17, 2014 | 3.860 | 4.203 | 3.635 | 4.059 | 100,097 | +0.21(+5.40%) |
Oct 16, 2014 | 3.580 | 3.824 | 3.580 | 3.851 | 244,106 | +0.15(+4.16%) |
Oct 15, 2014 | 4.022 | 4.077 | 3.489 | 3.697 | 190,757 | -0.36(-8.91%) |
Oct 14, 2014 | 4.294 | 4.294 | 3.625 | 4.059 | 158,186 | -0.39(-8.74%) |
Oct 13, 2014 | 5.424 | 5.586 | 4.068 | 4.447 | 399,423 | -0.58(-11.51%) |
Oct 10, 2014 | 5.351 | 6.309 | 4.719 | 5.026 | 1,441,313 | +0.42(+9.02%) |
Oct 09, 2014 | 4.050 | 4.746 | 3.977 | 4.610 | 987,994 | +0.59(+14.61%) |
Oct 08, 2014 | 3.272 | 4.032 | 3.271 | 4.022 | 258,011 | +0.75(+23.00%) |
Oct 07, 2014 | 3.218 | 3.381 | 3.055 | 3.270 | 14,362 | -0.21(-6.03%) |
Oct 06, 2014 | 3.462 | 3.519 | 3.417 | 3.480 | 8,735 | +0.10(+2.94%) |
Oct 03, 2014 | 3.390 | 3.580 | 3.345 | 3.381 | 7,594 | +0.04(+1.22%) |
Oct 02, 2014 | 3.571 | 3.571 | 3.173 | 3.340 | 21,727 | -0.32(-8.77%) |
Oct 01, 2014 | 3.806 | 4.221 | 3.525 | 3.661 | 93,571 | -0.04(-0.98%) |
Sep 30, 2014 | 3.345 | 3.806 | 3.345 | 3.697 | 50,251 | +0.35(+10.54%) |
Sep 29, 2014 | 3.155 | 3.390 | 3.155 | 3.345 | 23,629 | +0.20(+6.32%) |
Sep 26, 2014 | 3.028 | 3.199 | 2.956 | 3.146 | 24,918 | +0.12(+3.88%) |
Sep 25, 2014 | 3.390 | 3.399 | 2.847 | 3.028 | 117,841 | -0.20(-6.16%) |
Sep 24, 2014 | 2.956 | 4.384 | 2.956 | 3.227 | 784,147 | +0.49(+17.89%) |
Sep 23, 2014 | 2.737 | 2.737 | 2.737 | 2.737 | 233 | -0.00(-0.06%) |
Sep 19, 2014 | 2.748 | 2.739 | 2.739 | 2.739 | 7,080 | -0.02(-0.66%) |
Sep 18, 2014 | 2.793 | 2.793 | 2.757 | 2.757 | 1,139 | -0.01(-0.33%) |
Sep 17, 2014 | 2.829 | 2.829 | 2.766 | 2.766 | 601 | -0.06(-1.97%) |
Sep 16, 2014 | 2.784 | 2.822 | 2.784 | 2.822 | 8,789 | +0.00(+0.05%) |
Sep 15, 2014 | 2.829 | 2.829 | 2.739 | 2.820 | 2,527 | -0.01(-0.32%) |
Sep 12, 2014 | 2.856 | 2.856 | 2.829 | 2.829 | 880 | -0.02(-0.63%) |
Sep 11, 2014 | 2.730 | 2.874 | 2.730 | 2.847 | 2,668 | -0.03(-0.94%) |
Sep 10, 2014 | 2.838 | 2.874 | 2.748 | 2.874 | 5,230 | +0.08(+2.91%) |
Sep 09, 2014 | 2.757 | 2.793 | 2.730 | 2.793 | 10,363 | +0.01(+0.32%) |
Sep 08, 2014 | 2.712 | 2.784 | 2.712 | 2.784 | 819 | +0.05(+1.65%) |
Sep 04, 2014 | 2.721 | 2.739 | 2.739 | 2.739 | 97 | +0.00(+0.00%) |
Sep 03, 2014 | 2.768 | 2.838 | 2.739 | 2.739 | 3,982 | -0.01(-0.33%) |
Sep 02, 2014 | 2.712 | 2.802 | 2.772 | 2.748 | 5,552 | -0.02(-0.85%) |
Aug 29, 2014 | 2.793 | 2.772 | 2.772 | 2.772 | 2,212 | -0.03(-1.09%) |
Aug 28, 2014 | 2.802 | 2.802 | 2.802 | 2.802 | 246 | +0.01(+0.32%) |
Aug 27, 2014 | 2.965 | 2.965 | 2.766 | 2.793 | 5,980 | -0.10(-3.44%) |
Aug 26, 2014 | 2.784 | 2.893 | 2.766 | 2.893 | 17,697 | +0.09(+3.23%) |
Aug 25, 2014 | 2.893 | 2.893 | 2.730 | 2.802 | 5,447 | -0.06(-2.21%) |
Aug 22, 2014 | 2.983 | 3.010 | 2.983 | 2.865 | 7,409 | -0.14(-4.52%) |
Aug 21, 2014 | 2.874 | 3.001 | 2.748 | 3.001 | 12,307 | +0.16(+5.73%) |
Aug 20, 2014 | 2.766 | 2.847 | 2.766 | 2.838 | 5,925 | +0.11(+3.97%) |
Aug 19, 2014 | 2.712 | 2.721 | 2.712 | 2.730 | 7,852 | +0.02(+0.67%) |
Aug 18, 2014 | 2.847 | 2.847 | 2.712 | 2.712 | 8,012 | -0.08(-2.91%) |
Aug 15, 2014 | 2.820 | 2.820 | 2.793 | 2.793 | 7,945 | -0.06(-2.22%) |
Aug 14, 2014 | 2.838 | 2.956 | 2.838 | 2.856 | 41,853 | +0.08(+2.93%) |
Aug 13, 2014 | 2.775 | 2.829 | 2.739 | 2.775 | 19,303 | +0.01(+0.33%) |
Aug 12, 2014 | 2.838 | 2.838 | 2.748 | 2.766 | 23,343 | -0.05(-1.61%) |
Aug 11, 2014 | 2.748 | 2.829 | 2.712 | 2.811 | 17,069 | +0.06(+2.29%) |
Aug 08, 2014 | 2.847 | 2.847 | 2.757 | 2.748 | 7,886 | -0.06(-2.23%) |
Aug 07, 2014 | 2.757 | 2.838 | 2.739 | 2.811 | 3,677 | +0.01(+0.52%) |
Aug 06, 2014 | 2.829 | 2.829 | 2.712 | 2.797 | 8,892 | -0.01(-0.19%) |
Aug 05, 2014 | 2.766 | 2.831 | 2.756 | 2.802 | 7,911 | +0.04(+1.37%) |
Aug 04, 2014 | 2.712 | 2.847 | 2.712 | 2.764 | 29,034 | +0.04(+1.33%) |
Aug 01, 2014 | 2.712 | 2.739 | 2.712 | 2.728 | 12,737 | +0.02(+0.60%) |
Jul 31, 2014 | 2.712 | 2.712 | 2.712 | 2.712 | 1,278 | +0.00(+0.00%) |
Jul 30, 2014 | 2.720 | 2.730 | 2.712 | 2.712 | 2,214 | -0.02(-0.66%) |
Jul 29, 2014 | 2.739 | 2.739 | 2.712 | 2.730 | 5,248 | +0.02(+0.61%) |
Jul 28, 2014 | 2.739 | 2.739 | 2.713 | 2.713 | 927 | -0.08(-2.85%) |
Jul 25, 2014 | 2.730 | 2.793 | 2.711 | 2.793 | 8,485 | +0.05(+1.64%) |
Jul 24, 2014 | 2.712 | 2.811 | 2.712 | 2.748 | 1,753 | -0.07(-2.56%) |
Jul 23, 2014 | 2.712 | 2.827 | 2.712 | 2.820 | 4,369 | +0.05(+1.96%) |
Jul 22, 2014 | 2.838 | 2.838 | 2.712 | 2.766 | 6,441 | -0.05(-1.92%) |
Jul 21, 2014 | 2.847 | 2.847 | 2.757 | 2.820 | 16,974 | +0.05(+1.96%) |
Jul 18, 2014 | 2.694 | 2.775 | 2.694 | 2.766 | 11,541 | +0.13(+4.79%) |
Jul 17, 2014 | 2.639 | 2.639 | 2.639 | 2.639 | 3,633 | -0.02(-0.68%) |
Jul 16, 2014 | 2.748 | 2.748 | 2.625 | 2.658 | 1,889 | -0.05(-2.00%) |
Jul 15, 2014 | 2.721 | 2.757 | 2.639 | 2.712 | 6,024 | -0.06(-2.06%) |
Jul 14, 2014 | 2.712 | 2.769 | 2.712 | 2.769 | 1,180 | -0.01(-0.22%) |
Jul 11, 2014 | 2.621 | 2.775 | 2.621 | 2.775 | 254 | +0.17(+6.41%) |
Jul 10, 2014 | 2.685 | 2.685 | 2.608 | 2.608 | 4,237 | -0.07(-2.57%) |
Jul 09, 2014 | 2.775 | 2.781 | 2.676 | 2.677 | 2,315 | -0.04(-1.30%) |
Jul 08, 2014 | 2.694 | 2.712 | 2.676 | 2.712 | 1,334 | +0.05(+2.04%) |
Jul 07, 2014 | 2.649 | 2.739 | 2.649 | 2.658 | 2,568 | +0.01(+0.34%) |
Jul 03, 2014 | 2.639 | 2.649 | 2.649 | 2.649 | 2,101 | -0.12(-4.50%) |
Jul 01, 2014 | 2.766 | 2.773 | 2.773 | 2.773 | 91 | -0.01(-0.39%) |
Jun 30, 2014 | 2.793 | 2.793 | 2.782 | 2.784 | 1,952 | +0.14(+5.12%) |
Jun 27, 2014 | 2.630 | 2.793 | 2.612 | 2.649 | 4,546 | +0.02(+0.69%) |
Jun 26, 2014 | 2.712 | 2.712 | 2.630 | 2.630 | 8,071 | -0.10(-3.64%) |
Jun 25, 2014 | 2.721 | 2.748 | 2.712 | 2.730 | 9,230 | -0.06(-2.26%) |
Jun 24, 2014 | 2.791 | 2.793 | 2.712 | 2.793 | 2,307 | +0.07(+2.65%) |
Jun 23, 2014 | 2.712 | 2.721 | 2.712 | 2.721 | 4,733 | -0.08(-2.90%) |
Jun 20, 2014 | 2.766 | 2.802 | 2.712 | 2.802 | 17,505 | +0.07(+2.65%) |
Jun 19, 2014 | 2.712 | 2.784 | 2.712 | 2.730 | 4,281 | -0.05(-1.95%) |
Jun 18, 2014 | 2.649 | 2.784 | 2.649 | 2.784 | 765 | +0.16(+6.17%) |
Jun 17, 2014 | 2.630 | 2.649 | 2.585 | 2.622 | 5,612 | -0.05(-1.99%) |
Jun 13, 2014 | 2.712 | 2.676 | 2.676 | 2.676 | 157 | +0.02(+0.68%) |
Jun 12, 2014 | 2.721 | 2.775 | 2.630 | 2.658 | 4,294 | -0.13(-4.76%) |
Jun 11, 2014 | 2.658 | 2.790 | 2.658 | 2.790 | 1,705 | +0.12(+4.64%) |
Jun 10, 2014 | 2.730 | 2.730 | 2.667 | 2.667 | 907 | -0.05(-1.67%) |
Jun 06, 2014 | 2.712 | 2.796 | 2.703 | 2.712 | 3,761 | +0.00(+0.00%) |
Jun 05, 2014 | 2.711 | 2.789 | 2.711 | 2.712 | 14,943 | +0.14(+5.26%) |
Jun 04, 2014 | 2.576 | 2.576 | 2.576 | 2.576 | 118 | -0.17(-6.25%) |
Jun 03, 2014 | 2.766 | 2.775 | 2.748 | 2.748 | 2,444 | +0.02(+0.66%) |
Jun 02, 2014 | 2.739 | 2.802 | 2.730 | 2.730 | 2,082 | -0.07(-2.58%) |
May 30, 2014 | 2.766 | 2.802 | 2.748 | 2.802 | 8,557 | +0.03(+0.98%) |
May 29, 2014 | 2.685 | 2.775 | 2.685 | 2.775 | 8,511 | +0.17(+6.60%) |
May 28, 2014 | 2.601 | 2.658 | 2.601 | 2.603 | 1,525 | -0.05(-2.04%) |
May 27, 2014 | 2.576 | 2.756 | 2.558 | 2.658 | 15,761 | +0.10(+3.89%) |
May 23, 2014 | 2.766 | 2.558 | 2.558 | 2.558 | 4,093 | +0.02(+0.63%) |
May 22, 2014 | 2.594 | 2.594 | 2.542 | 2.542 | 891 | -0.07(-2.69%) |
May 21, 2014 | 2.612 | 2.612 | 2.612 | 2.612 | 885 | -0.04(-1.36%) |
May 20, 2014 | 2.558 | 2.649 | 2.558 | 2.649 | 11,833 | +0.03(+1.03%) |
May 19, 2014 | 2.630 | 2.630 | 2.594 | 2.621 | 2,026 | -0.03(-1.00%) |
May 16, 2014 | 2.648 | 2.648 | 2.648 | 2.648 | 1,698 | -0.06(-2.36%) |
May 15, 2014 | 2.712 | 2.775 | 2.712 | 2.712 | 6,316 | -0.00(-0.00%) |
May 14, 2014 | 2.771 | 2.771 | 2.712 | 2.712 | 5,044 | -0.06(-2.26%) |
May 13, 2014 | 2.676 | 2.802 | 2.676 | 2.775 | 5,286 | +0.06(+2.32%) |
May 12, 2014 | 2.667 | 2.712 | 2.667 | 2.712 | 8,297 | +0.09(+3.44%) |
May 09, 2014 | 2.621 | 2.621 | 2.621 | 2.621 | 5,760 | -0.03(-1.02%) |
May 08, 2014 | 2.621 | 2.649 | 2.531 | 2.649 | 15,934 | -0.02(-0.68%) |
May 07, 2014 | 2.667 | 2.667 | 2.667 | 2.667 | 557 | -0.04(-1.34%) |
May 06, 2014 | 2.549 | 2.721 | 2.535 | 2.703 | 48,646 | +0.15(+6.03%) |
May 05, 2014 | 2.522 | 2.549 | 2.513 | 2.549 | 1,510 | -0.01(-0.36%) |
May 02, 2014 | 2.503 | 2.606 | 2.503 | 2.558 | 2,056 | +0.03(+1.07%) |