Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 3.592 | 3.632 | 3.390 | 3.398 | 82,799 | -0.20(-5.61%) |
Apr 29, 2015 | 3.576 | 3.616 | 3.576 | 3.600 | 27,919 | -0.02(-0.48%) |
Apr 28, 2015 | 3.705 | 3.705 | 3.592 | 3.617 | 93,200 | -0.06(-1.72%) |
Apr 27, 2015 | 3.713 | 3.721 | 3.673 | 3.681 | 19,157 | +0.02(+0.62%) |
Apr 24, 2015 | 3.705 | 3.705 | 3.658 | 3.658 | 28,882 | -0.05(-1.26%) |
Apr 23, 2015 | 3.752 | 3.762 | 3.693 | 3.705 | 54,941 | +0.00(+0.00%) |
Apr 22, 2015 | 3.632 | 3.741 | 3.632 | 3.705 | 29,977 | +0.04(+1.10%) |
Apr 21, 2015 | 3.681 | 3.721 | 3.665 | 3.665 | 32,325 | -0.03(-0.87%) |
Apr 20, 2015 | 3.713 | 3.826 | 3.673 | 3.697 | 23,315 | +0.00(+0.00%) |
Apr 17, 2015 | 3.713 | 3.721 | 3.667 | 3.697 | 41,226 | -0.06(-1.59%) |
Apr 16, 2015 | 3.745 | 3.834 | 3.713 | 3.757 | 28,190 | +0.04(+0.95%) |
Apr 15, 2015 | 3.770 | 3.786 | 3.713 | 3.721 | 34,387 | -0.06(-1.71%) |
Apr 14, 2015 | 3.875 | 3.875 | 3.762 | 3.786 | 23,504 | -0.09(-2.29%) |
Apr 13, 2015 | 3.818 | 3.880 | 3.794 | 3.875 | 60,803 | +0.02(+0.42%) |
Apr 10, 2015 | 3.762 | 3.866 | 3.713 | 3.858 | 55,906 | +0.11(+3.02%) |
Apr 09, 2015 | 3.673 | 3.762 | 3.632 | 3.745 | 58,755 | +0.10(+2.65%) |
Apr 08, 2015 | 3.640 | 3.668 | 3.568 | 3.649 | 35,297 | +0.01(+0.22%) |
Apr 07, 2015 | 3.713 | 3.713 | 3.632 | 3.640 | 8,834 | -0.06(-1.74%) |
Apr 06, 2015 | 3.632 | 3.713 | 3.632 | 3.705 | 46,653 | +0.06(+1.55%) |
Apr 02, 2015 | 3.673 | 3.649 | 3.649 | 3.649 | 22,423 | -0.02(-0.66%) |
Apr 01, 2015 | 3.689 | 3.689 | 3.552 | 3.673 | 54,065 | +0.01(+0.22%) |
Mar 31, 2015 | 3.552 | 3.705 | 3.552 | 3.665 | 53,399 | +0.09(+2.48%) |
Mar 30, 2015 | 3.568 | 3.608 | 3.556 | 3.576 | 44,667 | -0.05(-1.34%) |
Mar 27, 2015 | 3.657 | 3.662 | 3.600 | 3.624 | 7,653 | -0.01(-0.22%) |
Mar 26, 2015 | 3.592 | 3.632 | 3.576 | 3.632 | 7,683 | +0.05(+1.35%) |
Mar 25, 2015 | 3.632 | 3.842 | 3.544 | 3.584 | 149,571 | -0.02(-0.67%) |
Mar 24, 2015 | 3.624 | 3.624 | 3.471 | 3.608 | 30,620 | +0.01(+0.34%) |
Mar 23, 2015 | 3.665 | 3.697 | 3.552 | 3.596 | 65,574 | -0.07(-1.87%) |
Mar 20, 2015 | 3.736 | 3.741 | 3.640 | 3.665 | 42,585 | -0.08(-2.16%) |
Mar 19, 2015 | 3.753 | 3.753 | 3.668 | 3.745 | 17,681 | +0.02(+0.43%) |
Mar 18, 2015 | 3.649 | 3.753 | 3.600 | 3.729 | 22,782 | +0.11(+3.13%) |
Mar 17, 2015 | 3.600 | 3.649 | 3.584 | 3.616 | 25,703 | +0.01(+0.22%) |
Mar 16, 2015 | 3.640 | 3.689 | 3.584 | 3.608 | 51,390 | -0.03(-0.89%) |
Mar 13, 2015 | 3.592 | 3.649 | 3.552 | 3.640 | 37,185 | -0.01(-0.22%) |
Mar 12, 2015 | 3.721 | 3.723 | 3.560 | 3.649 | 84,274 | -0.06(-1.52%) |
Mar 11, 2015 | 3.762 | 3.825 | 3.632 | 3.705 | 90,604 | -0.03(-0.86%) |
Mar 10, 2015 | 3.939 | 3.939 | 3.592 | 3.737 | 139,412 | -0.20(-5.12%) |
Mar 09, 2015 | 4.036 | 4.141 | 3.771 | 3.939 | 155,380 | +0.00(+0.00%) |
Mar 06, 2015 | 3.753 | 4.423 | 3.576 | 3.939 | 878,094 | +0.39(+10.91%) |
Mar 05, 2015 | 3.463 | 3.552 | 3.463 | 3.552 | 40,798 | +0.08(+2.33%) |
Mar 04, 2015 | 3.455 | 3.519 | 3.439 | 3.471 | 59,371 | +0.03(+0.94%) |
Mar 03, 2015 | 3.519 | 3.560 | 3.358 | 3.439 | 59,132 | -0.10(-2.74%) |
Mar 02, 2015 | 3.455 | 3.560 | 3.431 | 3.535 | 81,644 | +0.09(+2.58%) |
Feb 27, 2015 | 3.519 | 3.527 | 3.414 | 3.447 | 75,295 | -0.10(-2.95%) |
Feb 26, 2015 | 3.519 | 3.568 | 3.495 | 3.552 | 10,270 | +0.01(+0.23%) |
Feb 25, 2015 | 3.568 | 3.656 | 3.535 | 3.544 | 42,375 | -0.02(-0.45%) |
Feb 24, 2015 | 3.737 | 3.818 | 3.487 | 3.560 | 56,504 | -0.08(-2.22%) |
Feb 23, 2015 | 3.527 | 3.734 | 3.471 | 3.640 | 98,176 | +0.11(+3.20%) |
Feb 20, 2015 | 3.519 | 3.552 | 3.479 | 3.527 | 123,559 | -0.05(-1.35%) |
Feb 19, 2015 | 3.616 | 3.664 | 3.519 | 3.576 | 34,824 | -0.02(-0.67%) |
Feb 18, 2015 | 3.705 | 3.726 | 3.600 | 3.600 | 54,113 | -0.12(-3.25%) |
Feb 17, 2015 | 3.616 | 3.786 | 3.592 | 3.721 | 87,526 | +0.09(+2.44%) |
Feb 13, 2015 | 3.552 | 3.632 | 3.632 | 3.632 | 85,853 | +0.06(+1.81%) |
Feb 12, 2015 | 3.495 | 3.568 | 3.374 | 3.568 | 61,699 | +0.06(+1.61%) |
Feb 11, 2015 | 3.463 | 3.552 | 3.463 | 3.511 | 51,277 | +0.07(+2.11%) |
Feb 10, 2015 | 3.311 | 3.494 | 3.309 | 3.439 | 59,352 | +0.10(+3.11%) |
Feb 09, 2015 | 3.287 | 3.351 | 3.247 | 3.335 | 89,215 | +0.06(+1.95%) |
Feb 06, 2015 | 3.231 | 3.311 | 3.231 | 3.271 | 51,536 | +0.04(+1.23%) |
Feb 05, 2015 | 3.295 | 3.311 | 3.195 | 3.231 | 38,355 | -0.03(-0.98%) |
Feb 04, 2015 | 3.287 | 3.311 | 3.080 | 3.263 | 40,572 | +0.00(+0.00%) |
Feb 03, 2015 | 3.351 | 3.423 | 3.247 | 3.263 | 29,734 | -0.00(-0.12%) |
Feb 02, 2015 | 3.311 | 3.415 | 3.239 | 3.267 | 47,244 | -0.04(-1.33%) |
Jan 30, 2015 | 3.407 | 3.391 | 3.247 | 3.311 | 54,387 | -0.08(-2.35%) |
Jan 29, 2015 | 3.272 | 3.391 | 3.215 | 3.391 | 25,074 | +0.14(+4.17%) |
Jan 28, 2015 | 3.191 | 3.311 | 3.191 | 3.255 | 153,248 | +0.06(+2.00%) |
Jan 27, 2015 | 3.351 | 3.359 | 3.191 | 3.191 | 59,796 | -0.12(-3.61%) |
Jan 26, 2015 | 3.399 | 3.399 | 3.281 | 3.311 | 150,542 | -0.09(-2.58%) |
Jan 23, 2015 | 3.447 | 3.447 | 3.249 | 3.399 | 52,738 | -0.07(-2.07%) |
Jan 22, 2015 | 3.415 | 3.471 | 3.287 | 3.471 | 57,976 | +0.04(+1.16%) |
Jan 21, 2015 | 3.415 | 3.431 | 3.247 | 3.431 | 46,606 | +0.02(+0.47%) |
Jan 20, 2015 | 3.311 | 3.463 | 3.239 | 3.415 | 21,111 | +0.10(+3.13%) |
Jan 16, 2015 | 3.231 | 3.502 | 3.231 | 3.311 | 74,346 | +0.10(+3.23%) |
Jan 15, 2015 | 3.415 | 3.415 | 3.135 | 3.207 | 127,201 | -0.22(-6.29%) |
Jan 14, 2015 | 3.455 | 3.510 | 3.343 | 3.423 | 68,087 | -0.07(-2.05%) |
Jan 13, 2015 | 3.694 | 3.694 | 3.439 | 3.494 | 104,157 | -0.14(-3.74%) |
Jan 12, 2015 | 3.582 | 3.646 | 3.518 | 3.630 | 110,798 | +0.14(+4.12%) |
Jan 09, 2015 | 3.431 | 3.542 | 3.351 | 3.487 | 46,977 | +0.03(+0.92%) |
Jan 08, 2015 | 3.415 | 3.502 | 3.415 | 3.455 | 90,332 | +0.06(+1.64%) |
Jan 07, 2015 | 3.399 | 3.431 | 3.364 | 3.399 | 40,424 | -0.01(-0.23%) |
Jan 06, 2015 | 3.423 | 3.534 | 3.359 | 3.407 | 26,552 | -0.03(-0.93%) |
Jan 05, 2015 | 3.407 | 3.542 | 3.367 | 3.439 | 62,147 | +0.05(+1.41%) |
Jan 02, 2015 | 3.479 | 3.510 | 3.351 | 3.391 | 93,363 | -0.09(-2.52%) |
Dec 31, 2014 | 3.415 | 3.479 | 3.479 | 3.479 | 52,893 | +0.09(+2.59%) |
Dec 30, 2014 | 3.550 | 3.550 | 3.375 | 3.391 | 65,396 | -0.14(-4.06%) |
Dec 29, 2014 | 3.295 | 3.582 | 3.295 | 3.534 | 176,461 | +0.20(+5.98%) |
Dec 26, 2014 | 3.231 | 3.351 | 3.231 | 3.335 | 76,778 | +0.11(+3.47%) |
Dec 24, 2014 | 3.167 | 3.223 | 3.223 | 3.223 | 174,724 | +0.06(+1.76%) |
Dec 23, 2014 | 3.159 | 3.167 | 3.138 | 3.167 | 33,144 | +0.00(+0.00%) |
Dec 22, 2014 | 3.072 | 3.191 | 3.072 | 3.167 | 38,646 | +0.09(+2.85%) |
Dec 19, 2014 | 3.191 | 3.215 | 3.080 | 3.080 | 176,338 | -0.12(-3.74%) |
Dec 18, 2014 | 3.199 | 3.223 | 3.070 | 3.199 | 74,952 | +0.04(+1.26%) |
Dec 17, 2014 | 3.112 | 3.207 | 3.099 | 3.159 | 93,893 | +0.03(+1.02%) |
Dec 16, 2014 | 3.127 | 3.199 | 3.080 | 3.127 | 469,364 | +0.01(+0.26%) |
Dec 15, 2014 | 3.191 | 3.191 | 3.064 | 3.120 | 212,436 | -0.07(-2.25%) |
Dec 12, 2014 | 3.191 | 3.231 | 3.112 | 3.191 | 125,607 | +0.00(+0.00%) |
Dec 11, 2014 | 3.112 | 3.199 | 3.096 | 3.191 | 78,239 | +0.10(+3.36%) |
Dec 10, 2014 | 3.056 | 3.159 | 3.016 | 3.088 | 73,045 | +0.05(+1.57%) |
Dec 09, 2014 | 2.984 | 3.080 | 2.984 | 3.040 | 28,184 | +0.05(+1.78%) |
Dec 08, 2014 | 2.920 | 3.056 | 2.912 | 2.986 | 71,342 | -0.01(-0.18%) |
Dec 05, 2014 | 2.856 | 3.032 | 2.808 | 2.992 | 113,246 | +0.13(+4.46%) |
Dec 04, 2014 | 2.808 | 2.872 | 2.792 | 2.864 | 31,766 | +0.07(+2.57%) |
Dec 03, 2014 | 2.856 | 2.872 | 2.792 | 2.792 | 69,828 | -0.09(-3.05%) |
Dec 02, 2014 | 2.848 | 2.944 | 2.848 | 2.880 | 92,781 | +0.02(+0.84%) |
Dec 01, 2014 | 2.904 | 2.920 | 2.800 | 2.856 | 229,035 | -0.07(-2.45%) |
Nov 28, 2014 | 2.936 | 2.962 | 2.894 | 2.928 | 21,815 | -0.02(-0.81%) |
Nov 26, 2014 | 2.936 | 2.952 | 2.952 | 2.952 | 125,590 | -0.01(-0.27%) |
Nov 25, 2014 | 3.016 | 3.016 | 2.952 | 2.960 | 40,525 | -0.03(-1.07%) |
Nov 24, 2014 | 3.000 | 3.064 | 2.984 | 2.992 | 55,308 | -0.02(-0.79%) |
Nov 21, 2014 | 3.096 | 3.096 | 3.008 | 3.016 | 50,964 | -0.08(-2.58%) |
Nov 20, 2014 | 3.032 | 3.130 | 3.008 | 3.096 | 48,722 | +0.03(+1.04%) |
Nov 19, 2014 | 3.127 | 3.135 | 3.032 | 3.064 | 57,319 | -0.07(-2.29%) |
Nov 18, 2014 | 3.135 | 3.167 | 3.127 | 3.135 | 33,405 | -0.02(-0.76%) |
Nov 17, 2014 | 3.080 | 3.191 | 3.080 | 3.159 | 57,974 | -0.01(-0.25%) |
Nov 14, 2014 | 3.056 | 3.175 | 3.016 | 3.167 | 31,308 | +0.11(+3.66%) |
Nov 13, 2014 | 3.064 | 3.105 | 3.032 | 3.056 | 31,653 | +0.02(+0.79%) |
Nov 12, 2014 | 2.984 | 3.143 | 2.984 | 3.032 | 43,923 | +0.06(+2.15%) |
Nov 11, 2014 | 2.920 | 3.056 | 2.920 | 2.968 | 68,919 | -0.01(-0.27%) |
Nov 10, 2014 | 3.135 | 3.175 | 2.936 | 2.976 | 213,091 | -0.18(-5.57%) |
Nov 07, 2014 | 3.143 | 3.183 | 3.135 | 3.151 | 31,766 | +0.00(+0.00%) |
Nov 06, 2014 | 3.163 | 3.163 | 3.144 | 3.151 | 42,118 | -0.02(-0.50%) |
Nov 05, 2014 | 3.151 | 3.173 | 3.120 | 3.167 | 58,635 | +0.03(+1.01%) |
Nov 04, 2014 | 3.214 | 3.219 | 3.104 | 3.136 | 106,287 | -0.08(-2.45%) |
Nov 03, 2014 | 3.372 | 3.427 | 3.175 | 3.214 | 130,908 | -0.17(-5.12%) |
Oct 31, 2014 | 3.356 | 3.435 | 3.337 | 3.388 | 88,852 | +0.13(+3.86%) |
Oct 30, 2014 | 3.364 | 3.388 | 3.199 | 3.262 | 270,142 | -0.20(-5.69%) |
Oct 29, 2014 | 3.419 | 3.490 | 3.333 | 3.459 | 69,365 | +0.07(+2.09%) |
Oct 28, 2014 | 3.325 | 3.451 | 3.280 | 3.388 | 93,983 | +0.09(+2.63%) |
Oct 27, 2014 | 3.270 | 3.309 | 3.270 | 3.301 | 90,280 | +0.03(+0.96%) |
Oct 24, 2014 | 3.309 | 3.325 | 3.270 | 3.270 | 49,515 | -0.02(-0.72%) |
Oct 23, 2014 | 3.309 | 3.309 | 3.254 | 3.293 | 85,061 | +0.02(+0.72%) |
Oct 22, 2014 | 3.183 | 3.301 | 3.163 | 3.270 | 120,127 | +0.12(+3.75%) |
Oct 21, 2014 | 3.151 | 3.191 | 3.113 | 3.151 | 72,656 | +0.02(+0.50%) |
Oct 20, 2014 | 3.017 | 3.151 | 2.954 | 3.136 | 79,665 | +0.12(+3.92%) |
Oct 17, 2014 | 3.041 | 3.057 | 3.002 | 3.017 | 53,134 | +0.02(+0.52%) |
Oct 16, 2014 | 2.836 | 3.049 | 2.789 | 3.002 | 62,076 | +0.00(+0.13%) |
Oct 15, 2014 | 2.970 | 2.998 | 2.853 | 2.998 | 118,756 | +0.03(+0.93%) |
Oct 14, 2014 | 2.978 | 3.017 | 2.947 | 2.970 | 36,119 | -0.00(-0.13%) |
Oct 13, 2014 | 2.970 | 3.057 | 2.915 | 2.974 | 57,096 | -0.02(-0.66%) |
Oct 10, 2014 | 3.010 | 3.025 | 2.954 | 2.994 | 105,629 | -0.04(-1.30%) |
Oct 09, 2014 | 3.073 | 3.073 | 3.033 | 3.033 | 53,107 | -0.05(-1.53%) |
Oct 08, 2014 | 3.041 | 3.096 | 3.017 | 3.081 | 32,201 | +0.06(+1.82%) |
Oct 07, 2014 | 3.057 | 3.096 | 3.010 | 3.025 | 48,756 | -0.02(-0.78%) |
Oct 06, 2014 | 3.073 | 3.120 | 3.049 | 3.049 | 42,458 | -0.04(-1.28%) |
Oct 03, 2014 | 3.144 | 3.151 | 3.049 | 3.088 | 73,198 | -0.02(-0.76%) |
Oct 02, 2014 | 3.088 | 3.112 | 3.057 | 3.112 | 68,692 | +0.00(+0.00%) |
Oct 01, 2014 | 3.073 | 3.144 | 3.057 | 3.112 | 85,933 | +0.02(+0.51%) |
Sep 30, 2014 | 3.144 | 3.144 | 3.065 | 3.096 | 83,379 | -0.02(-0.76%) |
Sep 29, 2014 | 3.065 | 3.144 | 3.065 | 3.120 | 46,915 | +0.02(+0.76%) |
Sep 26, 2014 | 3.033 | 3.104 | 3.033 | 3.096 | 20,032 | +0.06(+1.81%) |
Sep 25, 2014 | 3.025 | 3.081 | 2.996 | 3.041 | 33,695 | -0.02(-0.52%) |
Sep 24, 2014 | 3.002 | 3.088 | 2.954 | 3.057 | 37,682 | +0.06(+2.11%) |
Sep 23, 2014 | 3.065 | 3.088 | 2.994 | 2.994 | 111,901 | -0.06(-2.06%) |
Sep 22, 2014 | 3.104 | 3.199 | 3.017 | 3.057 | 242,832 | -0.03(-1.02%) |
Sep 19, 2014 | 3.104 | 3.136 | 3.041 | 3.088 | 61,936 | +0.02(+0.51%) |
Sep 18, 2014 | 3.088 | 3.151 | 3.073 | 3.073 | 29,995 | -0.02(-0.51%) |
Sep 17, 2014 | 3.120 | 3.159 | 3.081 | 3.088 | 43,796 | -0.02(-0.51%) |
Sep 16, 2014 | 3.002 | 3.151 | 2.986 | 3.104 | 119,274 | +0.06(+2.07%) |
Sep 15, 2014 | 3.057 | 3.120 | 3.007 | 3.041 | 121,461 | +0.01(+0.26%) |
Sep 12, 2014 | 3.025 | 3.175 | 3.004 | 3.033 | 132,050 | +0.02(+0.52%) |
Sep 11, 2014 | 3.073 | 3.096 | 2.994 | 3.017 | 56,092 | -0.06(-1.79%) |
Sep 10, 2014 | 3.128 | 3.128 | 3.073 | 3.073 | 64,778 | -0.05(-1.52%) |
Sep 09, 2014 | 3.214 | 3.214 | 3.073 | 3.120 | 111,933 | -0.09(-2.94%) |
Sep 08, 2014 | 3.246 | 3.246 | 3.159 | 3.214 | 113,866 | -0.02(-0.49%) |
Sep 05, 2014 | 3.207 | 3.230 | 3.207 | 3.230 | 92,244 | +0.02(+0.74%) |
Sep 04, 2014 | 3.262 | 3.301 | 3.159 | 3.207 | 185,544 | -0.02(-0.73%) |
Sep 03, 2014 | 3.207 | 3.270 | 3.167 | 3.230 | 455,407 | +0.03(+0.99%) |
Sep 02, 2014 | 3.136 | 3.230 | 3.136 | 3.199 | 306,567 | +0.10(+3.31%) |
Aug 29, 2014 | 3.112 | 3.096 | 3.096 | 3.096 | 265,023 | +0.02(+0.51%) |
Aug 28, 2014 | 2.891 | 3.144 | 2.876 | 3.081 | 407,389 | +0.20(+7.12%) |
Aug 27, 2014 | 2.860 | 2.915 | 2.844 | 2.876 | 181,859 | +0.06(+1.96%) |
Aug 26, 2014 | 2.860 | 2.860 | 2.757 | 2.821 | 149,498 | -0.02(-0.56%) |
Aug 25, 2014 | 2.821 | 2.891 | 2.797 | 2.836 | 174,429 | +0.04(+1.41%) |
Aug 22, 2014 | 2.781 | 2.805 | 2.734 | 2.797 | 147,289 | +0.03(+1.14%) |
Aug 21, 2014 | 2.734 | 2.765 | 2.710 | 2.765 | 124,651 | +0.03(+1.15%) |
Aug 20, 2014 | 2.750 | 2.750 | 2.687 | 2.734 | 47,898 | -0.02(-0.57%) |
Aug 19, 2014 | 2.710 | 2.750 | 2.710 | 2.750 | 33,513 | +0.02(+0.58%) |
Aug 18, 2014 | 2.710 | 2.726 | 2.694 | 2.734 | 109,799 | +0.02(+0.58%) |
Aug 15, 2014 | 2.710 | 2.718 | 2.679 | 2.718 | 68,441 | +0.03(+1.17%) |
Aug 14, 2014 | 2.694 | 2.702 | 2.616 | 2.687 | 93,042 | +0.02(+0.89%) |
Aug 13, 2014 | 2.616 | 2.655 | 2.584 | 2.663 | 189,963 | +0.06(+2.42%) |
Aug 12, 2014 | 2.568 | 2.655 | 2.561 | 2.600 | 370,950 | +0.03(+1.23%) |
Aug 11, 2014 | 2.561 | 2.592 | 2.545 | 2.568 | 106,690 | +0.04(+1.56%) |
Aug 08, 2014 | 2.450 | 2.529 | 2.450 | 2.529 | 223,980 | +0.06(+2.23%) |
Aug 07, 2014 | 2.513 | 2.528 | 2.474 | 2.474 | 98,245 | -0.02(-0.93%) |
Aug 06, 2014 | 2.513 | 2.528 | 2.489 | 2.497 | 49,031 | +0.01(+0.31%) |
Aug 05, 2014 | 2.505 | 2.559 | 2.489 | 2.489 | 50,643 | -0.02(-0.93%) |
Aug 04, 2014 | 2.567 | 2.567 | 2.497 | 2.513 | 92,148 | -0.04(-1.52%) |
Aug 01, 2014 | 2.637 | 2.644 | 2.482 | 2.551 | 139,973 | -0.01(-0.30%) |
Jul 31, 2014 | 2.559 | 2.606 | 2.551 | 2.559 | 44,346 | +0.00(+0.00%) |
Jul 30, 2014 | 2.582 | 2.590 | 2.559 | 2.559 | 43,789 | +0.01(+0.30%) |
Jul 29, 2014 | 2.544 | 2.598 | 2.544 | 2.551 | 52,114 | +0.02(+0.61%) |
Jul 28, 2014 | 2.582 | 2.582 | 2.536 | 2.536 | 54,142 | -0.03(-1.21%) |
Jul 25, 2014 | 2.590 | 2.598 | 2.559 | 2.567 | 38,871 | -0.06(-2.36%) |
Jul 24, 2014 | 2.606 | 2.629 | 2.585 | 2.629 | 68,613 | +0.02(+0.59%) |
Jul 23, 2014 | 2.613 | 2.613 | 2.590 | 2.613 | 32,518 | +0.03(+1.20%) |
Jul 22, 2014 | 2.559 | 2.606 | 2.559 | 2.582 | 13,769 | -0.02(-0.60%) |
Jul 21, 2014 | 2.621 | 2.621 | 2.575 | 2.598 | 52,462 | -0.02(-0.89%) |
Jul 18, 2014 | 2.621 | 2.621 | 2.575 | 2.621 | 93,041 | -0.02(-0.59%) |
Jul 17, 2014 | 2.644 | 2.644 | 2.613 | 2.637 | 17,337 | -0.01(-0.29%) |
Jul 16, 2014 | 2.637 | 2.644 | 2.606 | 2.644 | 59,669 | +0.00(+0.00%) |
Jul 15, 2014 | 2.652 | 2.683 | 2.606 | 2.644 | 123,568 | -0.02(-0.58%) |
Jul 14, 2014 | 2.668 | 2.684 | 2.637 | 2.660 | 15,506 | +0.02(+0.59%) |
Jul 11, 2014 | 2.637 | 2.644 | 2.613 | 2.644 | 33,777 | +0.00(+0.00%) |
Jul 10, 2014 | 2.613 | 2.706 | 2.613 | 2.644 | 32,248 | -0.02(-0.58%) |
Jul 09, 2014 | 2.644 | 2.699 | 2.621 | 2.660 | 60,819 | +0.02(+0.59%) |
Jul 08, 2014 | 2.652 | 2.683 | 2.644 | 2.644 | 44,186 | -0.02(-0.58%) |
Jul 07, 2014 | 2.707 | 2.732 | 2.660 | 2.660 | 53,670 | -0.05(-1.72%) |
Jul 03, 2014 | 2.745 | 2.707 | 2.707 | 2.707 | 22,565 | -0.02(-0.57%) |
Jul 02, 2014 | 2.769 | 2.823 | 2.699 | 2.722 | 96,859 | -0.08(-2.77%) |
Jul 01, 2014 | 2.784 | 2.828 | 2.769 | 2.800 | 18,556 | +0.04(+1.40%) |
Jun 30, 2014 | 2.854 | 2.854 | 2.714 | 2.761 | 48,100 | -0.09(-3.26%) |
Jun 27, 2014 | 2.784 | 2.854 | 2.738 | 2.854 | 39,704 | +0.07(+2.51%) |
Jun 26, 2014 | 2.807 | 2.823 | 2.753 | 2.784 | 12,920 | -0.05(-1.64%) |
Jun 25, 2014 | 2.776 | 2.831 | 2.675 | 2.831 | 118,376 | +0.07(+2.53%) |
Jun 24, 2014 | 2.786 | 2.792 | 2.761 | 2.761 | 68,347 | -0.04(-1.39%) |
Jun 23, 2014 | 2.854 | 2.854 | 2.792 | 2.800 | 19,636 | -0.05(-1.63%) |
Jun 20, 2014 | 2.753 | 2.846 | 2.753 | 2.846 | 76,659 | +0.08(+2.80%) |
Jun 19, 2014 | 2.769 | 2.784 | 2.714 | 2.769 | 54,241 | -0.02(-0.56%) |
Jun 18, 2014 | 2.769 | 2.800 | 2.765 | 2.784 | 44,278 | +0.02(+0.56%) |
Jun 17, 2014 | 2.675 | 2.800 | 2.675 | 2.769 | 204,107 | +0.07(+2.59%) |
Jun 16, 2014 | 2.621 | 2.707 | 2.621 | 2.699 | 30,215 | +0.05(+2.05%) |
Jun 13, 2014 | 2.652 | 2.707 | 2.644 | 2.644 | 34,576 | -0.03(-1.16%) |
Jun 12, 2014 | 2.660 | 2.707 | 2.652 | 2.675 | 23,254 | -0.01(-0.29%) |
Jun 11, 2014 | 2.660 | 2.714 | 2.629 | 2.683 | 48,720 | -0.02(-0.57%) |
Jun 10, 2014 | 2.681 | 2.699 | 2.644 | 2.699 | 18,720 | -0.01(-0.29%) |
Jun 06, 2014 | 2.753 | 2.753 | 2.675 | 2.707 | 49,788 | -0.02(-0.57%) |
Jun 05, 2014 | 2.652 | 2.730 | 2.652 | 2.722 | 38,817 | +0.08(+2.93%) |
Jun 04, 2014 | 2.660 | 2.691 | 2.637 | 2.644 | 56,360 | -0.02(-0.87%) |
Jun 03, 2014 | 2.707 | 2.722 | 2.629 | 2.668 | 68,552 | -0.03(-1.15%) |
Jun 02, 2014 | 2.769 | 2.774 | 2.683 | 2.699 | 39,107 | -0.04(-1.42%) |
May 30, 2014 | 2.691 | 2.761 | 2.675 | 2.738 | 68,771 | +0.03(+1.15%) |
May 29, 2014 | 2.753 | 2.781 | 2.707 | 2.707 | 31,933 | -0.06(-2.24%) |
May 28, 2014 | 2.707 | 2.792 | 2.707 | 2.769 | 71,325 | +0.08(+2.88%) |
May 27, 2014 | 2.683 | 2.714 | 2.644 | 2.691 | 66,290 | +0.04(+1.46%) |
May 23, 2014 | 2.637 | 2.652 | 2.652 | 2.652 | 32,108 | +0.02(+0.62%) |
May 22, 2014 | 2.707 | 2.707 | 2.621 | 2.636 | 50,013 | -0.05(-1.76%) |
May 21, 2014 | 2.675 | 2.699 | 2.660 | 2.683 | 15,517 | +0.04(+1.47%) |
May 20, 2014 | 2.644 | 2.675 | 2.621 | 2.644 | 31,327 | -0.03(-1.16%) |
May 19, 2014 | 2.714 | 2.714 | 2.590 | 2.675 | 86,411 | -0.02(-0.58%) |
May 16, 2014 | 2.660 | 2.820 | 2.629 | 2.691 | 41,792 | +0.01(+0.43%) |
May 15, 2014 | 2.652 | 2.738 | 2.652 | 2.679 | 26,220 | +0.02(+0.73%) |
May 14, 2014 | 2.699 | 2.699 | 2.606 | 2.660 | 42,162 | -0.02(-0.87%) |
May 13, 2014 | 2.745 | 2.893 | 2.575 | 2.683 | 477,785 | -0.05(-1.98%) |
May 12, 2014 | 2.590 | 2.753 | 2.575 | 2.738 | 285,427 | +0.19(+7.62%) |
May 09, 2014 | 2.544 | 2.590 | 2.528 | 2.544 | 107,213 | +0.02(+0.61%) |
May 08, 2014 | 2.574 | 2.597 | 2.498 | 2.528 | 44,220 | -0.04(-1.49%) |
May 07, 2014 | 2.589 | 2.589 | 2.543 | 2.566 | 52,066 | -0.04(-1.47%) |
May 06, 2014 | 2.582 | 2.612 | 2.567 | 2.605 | 66,766 | -0.01(-0.29%) |
May 05, 2014 | 2.566 | 2.612 | 2.482 | 2.612 | 78,932 | +0.04(+1.48%) |
May 02, 2014 | 2.582 | 2.612 | 2.498 | 2.574 | 99,724 | +0.02(+0.60%) |