Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 19.01 | 19.10 | 16.11 | 16.81 | 4,953,352 | -3.08(-15.49%) |
Apr 29, 2015 | 19.29 | 20.36 | 18.89 | 19.89 | 1,430,516 | +0.52(+2.68%) |
Apr 28, 2015 | 21.59 | 21.65 | 19.00 | 19.37 | 2,260,128 | -1.91(-8.98%) |
Apr 27, 2015 | 23.33 | 23.62 | 20.40 | 21.28 | 1,887,735 | -2.06(-8.83%) |
Apr 24, 2015 | 23.73 | 24.48 | 23.06 | 23.34 | 1,328,995 | -0.27(-1.14%) |
Apr 23, 2015 | 22.40 | 23.78 | 21.76 | 23.61 | 1,945,285 | +1.43(+6.45%) |
Apr 22, 2015 | 22.37 | 24.08 | 21.91 | 22.18 | 2,717,888 | +0.10(+0.45%) |
Apr 21, 2015 | 19.64 | 22.39 | 19.60 | 22.08 | 2,329,800 | +2.08(+10.40%) |
Apr 20, 2015 | 18.65 | 20.36 | 18.52 | 20.00 | 1,730,499 | +0.53(+2.72%) |
Apr 17, 2015 | 19.00 | 19.89 | 18.75 | 19.47 | 1,217,643 | -0.01(-0.05%) |
Apr 16, 2015 | 18.38 | 20.88 | 17.91 | 19.48 | 2,799,958 | +0.42(+2.20%) |
Apr 15, 2015 | 21.64 | 22.53 | 18.36 | 19.06 | 5,056,649 | -2.72(-12.49%) |
Apr 14, 2015 | 20.47 | 22.06 | 19.89 | 21.78 | 2,136,707 | +1.19(+5.78%) |
Apr 13, 2015 | 19.70 | 21.53 | 19.26 | 20.59 | 2,794,837 | +0.86(+4.36%) |
Apr 10, 2015 | 19.33 | 20.20 | 18.52 | 19.73 | 2,104,273 | +0.86(+4.56%) |
Apr 09, 2015 | 18.10 | 19.19 | 17.33 | 18.87 | 2,463,052 | +0.77(+4.25%) |
Apr 08, 2015 | 15.63 | 18.29 | 15.10 | 18.10 | 2,909,961 | +2.71(+17.61%) |
Apr 07, 2015 | 16.25 | 16.45 | 15.25 | 15.39 | 1,220,304 | -0.72(-4.47%) |
Apr 06, 2015 | 15.98 | 16.44 | 15.53 | 16.11 | 1,233,399 | +0.46(+2.94%) |
Apr 02, 2015 | 15.30 | 15.65 | 15.65 | 15.65 | 1,613,500 | +0.16(+1.03%) |
Apr 01, 2015 | 14.44 | 15.55 | 13.68 | 15.49 | 2,366,609 | +1.05(+7.27%) |
Mar 31, 2015 | 13.45 | 14.99 | 13.25 | 14.44 | 1,871,495 | +1.00(+7.44%) |
Mar 30, 2015 | 13.73 | 14.24 | 13.08 | 13.44 | 874,783 | +0.29(+2.21%) |
Mar 27, 2015 | 12.57 | 13.30 | 12.52 | 13.15 | 651,281 | +0.58(+4.61%) |
Mar 26, 2015 | 12.20 | 12.67 | 11.75 | 12.57 | 770,729 | +0.24(+1.95%) |
Mar 25, 2015 | 13.22 | 13.43 | 12.12 | 12.33 | 1,045,627 | -0.91(-6.87%) |
Mar 24, 2015 | 13.36 | 14.44 | 13.12 | 13.24 | 1,963,327 | -0.04(-0.30%) |
Mar 23, 2015 | 12.45 | 13.60 | 12.27 | 13.28 | 1,080,671 | +0.74(+5.90%) |
Mar 20, 2015 | 12.40 | 12.72 | 11.82 | 12.54 | 891,969 | +0.14(+1.13%) |
Mar 19, 2015 | 11.90 | 12.50 | 11.81 | 12.40 | 792,782 | +0.77(+6.62%) |
Mar 18, 2015 | 12.50 | 12.59 | 11.39 | 11.63 | 816,229 | -0.78(-6.29%) |
Mar 17, 2015 | 13.07 | 13.43 | 11.95 | 12.41 | 1,176,025 | -0.60(-4.61%) |
Mar 16, 2015 | 13.48 | 14.50 | 12.96 | 13.01 | 3,729,467 | +0.60(+4.83%) |
Mar 13, 2015 | 12.51 | 12.75 | 11.79 | 12.41 | 672,647 | -0.10(-0.80%) |
Mar 12, 2015 | 12.58 | 12.98 | 12.26 | 12.51 | 721,496 | -0.18(-1.42%) |
Mar 11, 2015 | 12.30 | 13.40 | 12.30 | 12.69 | 1,119,922 | +0.36(+2.92%) |
Mar 10, 2015 | 12.63 | 12.75 | 11.52 | 12.33 | 942,630 | -0.48(-3.75%) |
Mar 09, 2015 | 11.95 | 12.86 | 11.84 | 12.81 | 1,456,643 | +0.91(+7.65%) |
Mar 06, 2015 | 11.06 | 12.38 | 10.81 | 11.90 | 1,371,892 | +0.80(+7.21%) |
Mar 05, 2015 | 10.76 | 11.24 | 10.50 | 11.10 | 792,722 | +0.51(+4.82%) |
Mar 04, 2015 | 10.15 | 10.90 | 9.700 | 10.59 | 1,103,359 | +0.47(+4.64%) |
Mar 03, 2015 | 9.490 | 10.14 | 9.110 | 10.12 | 618,070 | +0.80(+8.58%) |
Mar 02, 2015 | 9.200 | 9.470 | 8.990 | 9.320 | 413,757 | +0.32(+3.56%) |
Feb 27, 2015 | 9.830 | 9.900 | 8.970 | 9.000 | 759,120 | -0.73(-7.50%) |
Feb 26, 2015 | 9.000 | 9.850 | 8.940 | 9.730 | 970,002 | +0.83(+9.33%) |
Feb 25, 2015 | 8.290 | 8.930 | 8.260 | 8.900 | 596,465 | +0.60(+7.23%) |
Feb 24, 2015 | 8.620 | 8.650 | 8.260 | 8.300 | 403,095 | -0.27(-3.15%) |
Feb 23, 2015 | 8.380 | 9.050 | 8.280 | 8.570 | 1,070,065 | +0.35(+4.26%) |
Feb 20, 2015 | 8.250 | 8.580 | 8.020 | 8.220 | 594,384 | -0.08(-0.96%) |
Feb 19, 2015 | 8.500 | 8.840 | 8.180 | 8.300 | 916,377 | -0.29(-3.38%) |
Feb 18, 2015 | 7.530 | 8.660 | 7.250 | 8.590 | 1,643,140 | +1.09(+14.53%) |
Feb 17, 2015 | 7.180 | 7.830 | 7.020 | 7.500 | 547,072 | +0.32(+4.46%) |
Feb 13, 2015 | 7.120 | 7.180 | 7.180 | 7.180 | 519,800 | +0.06(+0.84%) |
Feb 12, 2015 | 7.300 | 7.390 | 7.020 | 7.120 | 538,520 | -0.34(-4.56%) |
Feb 11, 2015 | 7.800 | 8.150 | 7.350 | 7.460 | 1,523,242 | +0.44(+6.27%) |
Feb 10, 2015 | 7.300 | 7.470 | 6.870 | 7.020 | 705,257 | -0.29(-3.97%) |
Feb 09, 2015 | 7.510 | 7.890 | 7.190 | 7.310 | 689,268 | -0.22(-2.92%) |
Feb 06, 2015 | 7.830 | 8.300 | 7.500 | 7.530 | 884,799 | -0.42(-5.28%) |
Feb 05, 2015 | 7.720 | 8.340 | 7.660 | 7.950 | 804,331 | +0.22(+2.85%) |
Feb 04, 2015 | 8.700 | 8.700 | 7.555 | 7.730 | 1,837,447 | -1.01(-11.56%) |
Feb 03, 2015 | 9.570 | 9.580 | 8.530 | 8.740 | 982,068 | -0.86(-8.96%) |
Feb 02, 2015 | 9.870 | 10.06 | 9.170 | 9.600 | 707,002 | -0.25(-2.54%) |
Jan 30, 2015 | 9.660 | 10.02 | 9.600 | 9.850 | 821,077 | -0.29(-2.86%) |
Jan 29, 2015 | 8.980 | 10.30 | 8.640 | 10.14 | 1,652,138 | +0.98(+10.70%) |
Jan 28, 2015 | 10.86 | 11.08 | 9.100 | 9.160 | 4,234,362 | -0.73(-7.38%) |
Jan 27, 2015 | 8.150 | 10.19 | 7.800 | 9.890 | 5,369,565 | +1.66(+20.17%) |
Jan 26, 2015 | 7.770 | 8.330 | 7.490 | 8.230 | 1,131,814 | +0.50(+6.47%) |
Jan 23, 2015 | 7.440 | 8.350 | 7.440 | 7.730 | 1,872,633 | +0.30(+4.04%) |
Jan 22, 2015 | 7.930 | 8.290 | 6.800 | 7.430 | 7,755,977 | -0.94(-11.23%) |
Jan 21, 2015 | 11.88 | 11.94 | 8.259 | 8.370 | 7,172,859 | -3.39(-28.83%) |
Jan 20, 2015 | 13.56 | 13.74 | 11.51 | 11.76 | 2,784,200 | -1.75(-12.95%) |
Jan 16, 2015 | 12.30 | 13.53 | 12.10 | 13.51 | 1,876,684 | +1.18(+9.57%) |
Jan 15, 2015 | 12.32 | 12.55 | 11.71 | 12.33 | 1,449,763 | +0.13(+1.07%) |
Jan 14, 2015 | 11.62 | 12.42 | 11.10 | 12.20 | 1,203,861 | +0.47(+4.01%) |
Jan 13, 2015 | 12.01 | 12.88 | 11.28 | 11.73 | 2,648,943 | -0.36(-2.98%) |
Jan 12, 2015 | 11.21 | 13.17 | 10.71 | 12.09 | 1,940,815 | +0.79(+6.99%) |
Jan 09, 2015 | 10.38 | 11.75 | 9.690 | 11.30 | 1,637,043 | +0.89(+8.55%) |
Jan 08, 2015 | 9.310 | 10.60 | 9.220 | 10.41 | 1,860,221 | +1.29(+14.14%) |
Jan 07, 2015 | 8.370 | 9.452 | 8.220 | 9.120 | 1,338,725 | +1.13(+14.14%) |
Jan 06, 2015 | 8.600 | 8.740 | 7.760 | 7.990 | 758,031 | -0.68(-7.84%) |
Jan 05, 2015 | 8.430 | 9.100 | 8.200 | 8.670 | 869,626 | +0.25(+2.97%) |
Jan 02, 2015 | 7.870 | 8.620 | 7.870 | 8.420 | 896,464 | +0.41(+5.12%) |
Dec 31, 2014 | 8.650 | 8.010 | 8.010 | 8.010 | 1,162,000 | -0.78(-8.87%) |
Dec 30, 2014 | 8.750 | 8.820 | 8.260 | 8.790 | 1,406,011 | -0.21(-2.33%) |
Dec 29, 2014 | 8.350 | 9.750 | 8.200 | 9.000 | 3,371,769 | +1.03(+12.92%) |
Dec 26, 2014 | 7.550 | 8.010 | 7.170 | 7.970 | 510,757 | +0.40(+5.28%) |
Dec 24, 2014 | 6.990 | 7.570 | 7.570 | 7.570 | 496,800 | +0.50(+7.07%) |
Dec 23, 2014 | 7.110 | 7.160 | 6.605 | 7.070 | 1,009,243 | -0.24(-3.28%) |
Dec 22, 2014 | 5.980 | 7.880 | 5.855 | 7.310 | 3,817,775 | +1.70(+30.30%) |
Dec 19, 2014 | 4.860 | 5.790 | 4.710 | 5.610 | 652,265 | +0.75(+15.43%) |
Dec 18, 2014 | 5.000 | 5.000 | 4.710 | 4.860 | 387,226 | -0.11(-2.21%) |
Dec 17, 2014 | 4.530 | 5.140 | 4.365 | 4.970 | 884,197 | +0.49(+10.94%) |
Dec 16, 2014 | 4.300 | 4.550 | 4.120 | 4.480 | 550,775 | +0.11(+2.52%) |
Dec 15, 2014 | 3.850 | 4.450 | 3.850 | 4.370 | 1,143,010 | +0.59(+15.61%) |
Dec 12, 2014 | 3.640 | 3.800 | 3.640 | 3.780 | 178,966 | +0.14(+3.85%) |
Dec 11, 2014 | 3.630 | 3.769 | 3.550 | 3.640 | 155,257 | +0.09(+2.54%) |
Dec 10, 2014 | 3.470 | 3.670 | 3.419 | 3.550 | 71,205 | +0.04(+1.14%) |
Dec 09, 2014 | 3.380 | 3.620 | 3.350 | 3.510 | 138,756 | +0.07(+2.03%) |
Dec 08, 2014 | 3.600 | 3.770 | 3.410 | 3.440 | 434,031 | -0.02(-0.58%) |
Dec 05, 2014 | 3.480 | 3.550 | 3.400 | 3.460 | 187,190 | -0.05(-1.42%) |
Dec 04, 2014 | 3.630 | 3.630 | 3.380 | 3.510 | 301,060 | -0.15(-4.10%) |
Dec 03, 2014 | 3.380 | 3.710 | 3.310 | 3.660 | 356,736 | +0.31(+9.25%) |
Dec 02, 2014 | 3.120 | 3.380 | 3.070 | 3.350 | 341,159 | +0.22(+7.03%) |
Dec 01, 2014 | 3.140 | 3.160 | 3.030 | 3.130 | 60,340 | +0.01(+0.34%) |
Nov 28, 2014 | 3.090 | 3.170 | 3.000 | 3.119 | 81,932 | +0.04(+1.15%) |
Nov 26, 2014 | 2.900 | 3.084 | 3.084 | 3.084 | 242,700 | +0.16(+5.62%) |
Nov 25, 2014 | 2.940 | 2.977 | 2.920 | 2.920 | 79,639 | +0.01(+0.34%) |
Nov 24, 2014 | 2.900 | 2.980 | 2.900 | 2.910 | 102,638 | -0.04(-1.36%) |
Nov 21, 2014 | 3.000 | 3.030 | 2.900 | 2.950 | 68,243 | -0.04(-1.34%) |
Nov 20, 2014 | 2.880 | 2.990 | 2.880 | 2.990 | 51,714 | +0.14(+4.91%) |
Nov 19, 2014 | 2.960 | 2.965 | 2.820 | 2.850 | 181,662 | -0.06(-2.17%) |
Nov 18, 2014 | 2.990 | 3.000 | 2.880 | 2.913 | 84,149 | -0.06(-1.91%) |
Nov 17, 2014 | 3.020 | 3.050 | 2.940 | 2.970 | 276,940 | -0.02(-0.67%) |
Nov 14, 2014 | 2.910 | 3.060 | 2.850 | 2.990 | 256,602 | +0.11(+3.82%) |
Nov 13, 2014 | 2.820 | 2.920 | 2.810 | 2.880 | 86,036 | +0.04(+1.41%) |
Nov 12, 2014 | 2.770 | 2.900 | 2.740 | 2.840 | 95,045 | +0.09(+3.27%) |
Nov 11, 2014 | 2.770 | 2.840 | 2.720 | 2.750 | 93,419 | -0.04(-1.43%) |
Nov 10, 2014 | 2.720 | 2.900 | 2.720 | 2.790 | 115,425 | +0.04(+1.45%) |
Nov 07, 2014 | 2.830 | 2.841 | 2.700 | 2.750 | 132,614 | -0.08(-2.83%) |
Nov 06, 2014 | 2.900 | 2.920 | 2.680 | 2.830 | 299,592 | -0.19(-6.29%) |
Nov 05, 2014 | 2.990 | 3.159 | 2.970 | 3.020 | 45,974 | +0.03(+1.00%) |
Nov 04, 2014 | 3.100 | 3.100 | 2.923 | 2.990 | 90,213 | -0.08(-2.61%) |
Nov 03, 2014 | 3.150 | 3.290 | 2.950 | 3.070 | 166,430 | -0.11(-3.46%) |
Oct 31, 2014 | 3.210 | 3.330 | 3.150 | 3.180 | 66,721 | -0.02(-0.63%) |
Oct 30, 2014 | 3.100 | 3.260 | 3.100 | 3.200 | 121,192 | +0.08(+2.56%) |
Oct 29, 2014 | 3.340 | 3.380 | 3.080 | 3.120 | 112,788 | -0.19(-5.74%) |
Oct 28, 2014 | 3.350 | 3.390 | 3.220 | 3.310 | 64,733 | -0.06(-1.78%) |
Oct 27, 2014 | 3.350 | 3.390 | 3.330 | 3.370 | 170,132 | +0.04(+1.20%) |
Oct 24, 2014 | 3.140 | 3.400 | 3.110 | 3.330 | 361,162 | +0.25(+8.12%) |
Oct 23, 2014 | 3.130 | 3.200 | 2.960 | 3.080 | 273,646 | +0.24(+8.45%) |
Oct 22, 2014 | 2.870 | 2.910 | 2.800 | 2.840 | 62,332 | -0.01(-0.35%) |
Oct 21, 2014 | 2.930 | 2.930 | 2.820 | 2.850 | 79,919 | -0.03(-1.04%) |
Oct 20, 2014 | 2.990 | 2.990 | 2.770 | 2.880 | 124,114 | -0.09(-3.03%) |
Oct 17, 2014 | 2.940 | 3.180 | 2.800 | 2.970 | 260,935 | +0.17(+6.07%) |
Oct 16, 2014 | 2.800 | 2.830 | 2.660 | 2.800 | 127,052 | +0.04(+1.45%) |
Oct 15, 2014 | 2.750 | 2.770 | 2.560 | 2.760 | 143,037 | +0.20(+7.81%) |
Oct 14, 2014 | 2.580 | 2.660 | 2.550 | 2.560 | 103,915 | -0.06(-2.29%) |
Oct 13, 2014 | 2.670 | 2.710 | 2.530 | 2.620 | 251,245 | -0.09(-3.32%) |
Oct 10, 2014 | 2.800 | 2.880 | 2.630 | 2.710 | 247,972 | -0.11(-3.90%) |
Oct 09, 2014 | 2.850 | 2.930 | 2.800 | 2.820 | 117,831 | -0.05(-1.74%) |
Oct 08, 2014 | 2.960 | 3.029 | 2.800 | 2.870 | 229,092 | -0.11(-3.69%) |
Oct 07, 2014 | 3.140 | 3.320 | 2.960 | 2.980 | 214,690 | -0.21(-6.58%) |
Oct 06, 2014 | 3.230 | 3.269 | 3.110 | 3.190 | 80,065 | -0.06(-1.69%) |
Oct 03, 2014 | 3.170 | 3.260 | 3.165 | 3.245 | 69,012 | +0.08(+2.69%) |
Oct 02, 2014 | 3.170 | 3.240 | 3.077 | 3.160 | 71,997 | -0.04(-1.25%) |
Oct 01, 2014 | 3.340 | 3.379 | 3.140 | 3.200 | 157,006 | -0.16(-4.76%) |
Sep 30, 2014 | 3.330 | 3.400 | 3.250 | 3.360 | 145,871 | +0.12(+3.70%) |
Sep 29, 2014 | 3.160 | 3.290 | 3.150 | 3.240 | 121,008 | +0.06(+1.89%) |
Sep 26, 2014 | 3.120 | 3.230 | 3.100 | 3.180 | 111,106 | +0.10(+3.25%) |
Sep 25, 2014 | 3.120 | 3.140 | 3.050 | 3.080 | 104,482 | -0.02(-0.65%) |
Sep 24, 2014 | 3.030 | 3.120 | 3.010 | 3.100 | 117,818 | +0.04(+1.31%) |
Sep 23, 2014 | 3.010 | 3.150 | 3.010 | 3.060 | 106,975 | +0.04(+1.32%) |
Sep 22, 2014 | 3.190 | 3.190 | 3.000 | 3.020 | 229,765 | -0.15(-4.73%) |
Sep 19, 2014 | 3.240 | 3.284 | 3.090 | 3.170 | 245,866 | -0.07(-2.16%) |
Sep 18, 2014 | 3.200 | 3.320 | 3.150 | 3.240 | 189,523 | +0.02(+0.62%) |
Sep 17, 2014 | 3.540 | 3.559 | 3.220 | 3.220 | 360,742 | -0.31(-8.78%) |
Sep 16, 2014 | 3.670 | 3.680 | 3.510 | 3.530 | 190,615 | -0.14(-3.81%) |
Sep 15, 2014 | 3.800 | 3.830 | 3.600 | 3.670 | 175,634 | -0.10(-2.65%) |
Sep 12, 2014 | 3.750 | 3.790 | 3.650 | 3.770 | 158,681 | +0.05(+1.34%) |
Sep 11, 2014 | 3.850 | 3.880 | 3.680 | 3.720 | 139,507 | -0.13(-3.38%) |
Sep 10, 2014 | 3.750 | 3.860 | 3.730 | 3.850 | 164,597 | +0.10(+2.67%) |
Sep 09, 2014 | 4.000 | 4.020 | 3.610 | 3.750 | 362,214 | -0.26(-6.48%) |
Sep 08, 2014 | 4.000 | 4.070 | 3.950 | 4.010 | 199,782 | +0.02(+0.50%) |
Sep 05, 2014 | 4.120 | 4.120 | 3.900 | 3.990 | 209,151 | -0.13(-3.16%) |
Sep 04, 2014 | 4.245 | 4.270 | 3.950 | 4.120 | 393,638 | -0.01(-0.24%) |
Sep 03, 2014 | 4.300 | 4.600 | 4.060 | 4.130 | 877,453 | -0.14(-3.28%) |
Sep 02, 2014 | 3.960 | 4.300 | 3.960 | 4.270 | 1,041,215 | +0.39(+10.05%) |
Aug 29, 2014 | 3.750 | 3.880 | 3.880 | 3.880 | 362,300 | +0.15(+4.02%) |
Aug 28, 2014 | 3.830 | 3.830 | 3.550 | 3.730 | 288,923 | -0.01(-0.27%) |
Aug 27, 2014 | 3.750 | 3.860 | 3.660 | 3.740 | 297,764 | +0.01(+0.27%) |
Aug 26, 2014 | 4.040 | 4.050 | 3.600 | 3.730 | 982,323 | -0.27(-6.75%) |
Aug 25, 2014 | 3.350 | 4.020 | 3.320 | 4.000 | 3,415,463 | +0.75(+23.08%) |
Aug 22, 2014 | 3.240 | 3.280 | 3.120 | 3.250 | 428,625 | +0.10(+3.17%) |
Aug 21, 2014 | 3.010 | 3.420 | 3.000 | 3.150 | 1,230,377 | +0.37(+13.31%) |
Aug 20, 2014 | 2.750 | 2.820 | 2.750 | 2.780 | 42,275 | -0.01(-0.36%) |
Aug 19, 2014 | 2.850 | 2.880 | 2.750 | 2.790 | 26,013 | -0.06(-2.11%) |
Aug 18, 2014 | 2.890 | 2.900 | 2.890 | 2.850 | 36,460 | -0.01(-0.35%) |
Aug 15, 2014 | 2.820 | 2.900 | 2.860 | 2.860 | 34,454 | +0.00(+0.00%) |
Aug 14, 2014 | 2.860 | 2.870 | 2.802 | 2.860 | 56,770 | +0.02(+0.70%) |
Aug 13, 2014 | 2.770 | 2.870 | 2.760 | 2.840 | 58,085 | +0.10(+3.65%) |
Aug 12, 2014 | 2.690 | 2.828 | 2.680 | 2.740 | 65,681 | +0.08(+3.01%) |
Aug 11, 2014 | 2.630 | 2.780 | 2.630 | 2.660 | 39,602 | +0.03(+1.14%) |
Aug 08, 2014 | 2.660 | 2.750 | 2.623 | 2.630 | 47,088 | -0.03(-1.13%) |
Aug 07, 2014 | 2.660 | 2.700 | 2.630 | 2.660 | 76,693 | +0.03(+1.14%) |
Aug 06, 2014 | 2.660 | 2.740 | 2.630 | 2.630 | 87,580 | -0.06(-2.23%) |
Aug 05, 2014 | 2.750 | 2.820 | 2.660 | 2.690 | 74,534 | -0.09(-3.24%) |
Aug 04, 2014 | 2.780 | 2.880 | 2.760 | 2.780 | 61,931 | -0.03(-1.07%) |
Aug 01, 2014 | 2.780 | 2.880 | 2.750 | 2.810 | 67,091 | -0.03(-1.06%) |
Jul 31, 2014 | 2.900 | 2.920 | 2.750 | 2.840 | 91,576 | -0.08(-2.74%) |
Jul 30, 2014 | 2.870 | 2.980 | 2.814 | 2.920 | 44,331 | +0.04(+1.39%) |
Jul 29, 2014 | 2.960 | 2.990 | 2.840 | 2.880 | 82,841 | +0.02(+0.70%) |
Jul 28, 2014 | 2.950 | 2.980 | 2.800 | 2.860 | 91,283 | -0.06(-2.05%) |
Jul 25, 2014 | 2.900 | 3.000 | 2.900 | 2.920 | 76,199 | +0.02(+0.69%) |
Jul 24, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 83,376 | +0.00(+0.00%) |
Jul 23, 2014 | 2.850 | 2.970 | 2.850 | 2.900 | 86,411 | +0.08(+2.84%) |
Jul 22, 2014 | 2.730 | 2.980 | 2.730 | 2.820 | 156,560 | +0.12(+4.44%) |
Jul 21, 2014 | 2.620 | 2.720 | 2.620 | 2.700 | 36,725 | +0.06(+2.08%) |
Jul 18, 2014 | 2.770 | 2.770 | 2.580 | 2.645 | 206,831 | -0.12(-4.51%) |
Jul 17, 2014 | 2.800 | 2.830 | 2.750 | 2.770 | 38,452 | -0.03(-1.07%) |
Jul 16, 2014 | 2.840 | 2.850 | 2.770 | 2.800 | 88,431 | +0.00(+0.00%) |
Jul 15, 2014 | 2.890 | 2.950 | 2.750 | 2.800 | 140,830 | -0.12(-4.11%) |
Jul 14, 2014 | 2.960 | 2.960 | 2.860 | 2.920 | 109,089 | -0.02(-0.68%) |
Jul 11, 2014 | 2.990 | 2.990 | 2.900 | 2.940 | 81,731 | -0.02(-0.68%) |
Jul 10, 2014 | 3.050 | 3.050 | 2.850 | 2.960 | 231,456 | -0.09(-2.95%) |
Jul 09, 2014 | 3.070 | 3.094 | 3.027 | 3.050 | 75,291 | +0.00(+0.00%) |
Jul 08, 2014 | 3.100 | 3.110 | 3.050 | 3.050 | 118,752 | -0.06(-1.93%) |
Jul 07, 2014 | 3.140 | 3.150 | 3.100 | 3.110 | 57,952 | -0.01(-0.32%) |
Jul 03, 2014 | 3.150 | 3.120 | 3.120 | 3.120 | 71,000 | -0.01(-0.32%) |
Jul 02, 2014 | 3.310 | 3.310 | 3.101 | 3.130 | 109,929 | -0.03(-0.95%) |
Jul 01, 2014 | 3.150 | 3.204 | 3.060 | 3.160 | 82,602 | +0.01(+0.32%) |
Jun 30, 2014 | 3.210 | 3.250 | 3.140 | 3.150 | 90,446 | -0.04(-1.25%) |
Jun 27, 2014 | 3.200 | 3.240 | 3.170 | 3.190 | 89,966 | -0.03(-0.93%) |
Jun 26, 2014 | 3.220 | 3.250 | 3.170 | 3.220 | 49,206 | -0.03(-0.92%) |
Jun 25, 2014 | 3.320 | 3.320 | 3.130 | 3.250 | 148,380 | -0.03(-0.91%) |
Jun 24, 2014 | 3.160 | 3.300 | 3.140 | 3.280 | 103,982 | +0.13(+4.13%) |
Jun 23, 2014 | 3.130 | 3.156 | 3.080 | 3.150 | 131,123 | +0.08(+2.61%) |
Jun 20, 2014 | 3.120 | 3.230 | 3.067 | 3.070 | 132,846 | -0.04(-1.29%) |
Jun 19, 2014 | 3.150 | 3.210 | 3.030 | 3.110 | 172,213 | -0.07(-2.20%) |
Jun 18, 2014 | 3.230 | 3.240 | 3.150 | 3.180 | 72,198 | -0.01(-0.31%) |
Jun 17, 2014 | 3.210 | 3.290 | 3.160 | 3.190 | 79,679 | -0.05(-1.54%) |
Jun 16, 2014 | 3.250 | 3.290 | 3.160 | 3.240 | 73,378 | +0.04(+1.25%) |
Jun 13, 2014 | 3.260 | 3.270 | 3.160 | 3.200 | 61,423 | -0.03(-1.08%) |
Jun 12, 2014 | 3.270 | 3.340 | 3.210 | 3.235 | 106,264 | -0.02(-0.77%) |
Jun 11, 2014 | 3.470 | 3.470 | 3.260 | 3.260 | 129,064 | -0.19(-5.51%) |
Jun 10, 2014 | 3.450 | 3.570 | 3.280 | 3.450 | 511,869 | +0.20(+6.15%) |
Jun 06, 2014 | 3.250 | 3.330 | 3.130 | 3.250 | 196,981 | +0.04(+1.25%) |
Jun 05, 2014 | 3.330 | 3.380 | 3.070 | 3.210 | 416,444 | -0.04(-1.23%) |
Jun 04, 2014 | 3.290 | 3.530 | 3.200 | 3.250 | 2,003,814 | +0.20(+6.56%) |
Jun 03, 2014 | 2.850 | 3.150 | 2.850 | 3.050 | 570,827 | +0.25(+8.93%) |
Jun 02, 2014 | 2.890 | 2.890 | 2.700 | 2.800 | 162,070 | +0.08(+2.94%) |
May 30, 2014 | 2.680 | 2.750 | 2.600 | 2.720 | 146,896 | +0.07(+2.64%) |
May 29, 2014 | 2.630 | 2.680 | 2.600 | 2.650 | 77,252 | +0.01(+0.38%) |
May 28, 2014 | 2.660 | 2.680 | 2.590 | 2.640 | 60,351 | +0.03(+1.15%) |
May 27, 2014 | 2.750 | 2.850 | 2.570 | 2.610 | 224,370 | +0.05(+2.15%) |
May 23, 2014 | 2.600 | 2.555 | 2.555 | 2.555 | 206,400 | -0.06(-2.44%) |
May 22, 2014 | 2.530 | 2.700 | 2.520 | 2.619 | 96,252 | +0.06(+2.30%) |
May 21, 2014 | 2.550 | 2.620 | 2.550 | 2.560 | 55,444 | +0.00(+0.00%) |
May 20, 2014 | 2.610 | 2.690 | 2.530 | 2.560 | 26,725 | -0.08(-3.03%) |
May 19, 2014 | 2.660 | 2.700 | 2.570 | 2.640 | 66,985 | -0.01(-0.38%) |
May 16, 2014 | 2.630 | 2.690 | 2.610 | 2.650 | 37,627 | +0.01(+0.38%) |
May 15, 2014 | 2.660 | 2.690 | 2.600 | 2.640 | 63,957 | -0.08(-2.94%) |
May 14, 2014 | 2.690 | 2.790 | 2.620 | 2.720 | 76,813 | +0.02(+0.74%) |
May 13, 2014 | 2.750 | 2.750 | 2.670 | 2.700 | 93,847 | -0.01(-0.37%) |
May 12, 2014 | 2.660 | 2.820 | 2.600 | 2.710 | 100,494 | +0.06(+2.26%) |
May 09, 2014 | 2.680 | 2.710 | 2.600 | 2.650 | 110,162 | -0.03(-1.12%) |
May 08, 2014 | 2.870 | 3.000 | 2.670 | 2.680 | 77,654 | -0.21(-7.27%) |
May 07, 2014 | 2.960 | 2.997 | 2.810 | 2.890 | 95,784 | -0.04(-1.37%) |
May 06, 2014 | 3.070 | 3.100 | 2.910 | 2.930 | 131,771 | -0.14(-4.56%) |
May 05, 2014 | 2.880 | 3.150 | 2.880 | 3.070 | 292,865 | +0.19(+6.60%) |
May 02, 2014 | 2.840 | 2.979 | 2.840 | 2.880 | 128,020 | +0.04(+1.41%) |