Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.194 | 3.194 | 3.165 | 3.165 | 414,513 | -0.03(-0.92%) |
May 28, 2015 | 3.140 | 3.199 | 3.132 | 3.194 | 467,805 | +0.05(+1.59%) |
May 27, 2015 | 3.144 | 3.153 | 3.119 | 3.144 | 251,175 | +0.00(+0.00%) |
May 26, 2015 | 3.148 | 3.153 | 3.132 | 3.144 | 162,530 | -0.01(-0.40%) |
May 22, 2015 | 3.140 | 3.157 | 3.157 | 3.157 | 175,062 | +0.00(+0.00%) |
May 21, 2015 | 3.153 | 3.169 | 3.140 | 3.157 | 295,592 | +0.00(+0.13%) |
May 20, 2015 | 3.153 | 3.157 | 3.134 | 3.153 | 249,281 | +0.00(+0.13%) |
May 19, 2015 | 3.123 | 3.148 | 3.119 | 3.148 | 254,202 | +0.01(+0.40%) |
May 18, 2015 | 3.132 | 3.148 | 3.115 | 3.136 | 299,434 | -0.01(-0.40%) |
May 15, 2015 | 3.132 | 3.148 | 3.132 | 3.148 | 201,789 | +0.01(+0.30%) |
May 14, 2015 | 3.122 | 3.143 | 3.110 | 3.139 | 343,442 | +0.03(+1.07%) |
May 13, 2015 | 3.118 | 3.131 | 3.102 | 3.106 | 250,284 | +0.00(+0.00%) |
May 12, 2015 | 3.135 | 3.147 | 3.089 | 3.106 | 514,921 | -0.03(-1.06%) |
May 11, 2015 | 3.089 | 3.143 | 3.089 | 3.139 | 320,341 | +0.05(+1.75%) |
May 08, 2015 | 3.110 | 3.114 | 3.073 | 3.085 | 181,451 | -0.00(-0.13%) |
May 07, 2015 | 3.106 | 3.122 | 3.085 | 3.089 | 365,709 | -0.02(-0.53%) |
May 06, 2015 | 3.147 | 3.160 | 3.098 | 3.106 | 255,570 | -0.04(-1.19%) |
May 05, 2015 | 3.168 | 3.172 | 3.131 | 3.143 | 311,276 | -0.03(-0.91%) |
May 04, 2015 | 3.172 | 3.172 | 3.156 | 3.172 | 229,739 | +0.00(+0.00%) |
May 01, 2015 | 3.139 | 3.172 | 3.131 | 3.172 | 394,478 | +0.04(+1.19%) |
Apr 30, 2015 | 3.139 | 3.147 | 3.118 | 3.135 | 290,185 | +0.00(+0.13%) |
Apr 29, 2015 | 3.147 | 3.147 | 3.127 | 3.131 | 172,253 | -0.02(-0.66%) |
Apr 28, 2015 | 3.139 | 3.151 | 3.122 | 3.151 | 253,244 | +0.01(+0.40%) |
Apr 27, 2015 | 3.122 | 3.143 | 3.098 | 3.139 | 389,127 | +0.01(+0.26%) |
Apr 24, 2015 | 3.147 | 3.149 | 3.127 | 3.131 | 139,995 | -0.01(-0.40%) |
Apr 23, 2015 | 3.135 | 3.156 | 3.129 | 3.143 | 247,888 | +0.01(+0.26%) |
Apr 22, 2015 | 3.098 | 3.151 | 3.098 | 3.135 | 215,335 | +0.01(+0.30%) |
Apr 21, 2015 | 3.121 | 3.130 | 3.109 | 3.126 | 327,198 | +0.01(+0.26%) |
Apr 20, 2015 | 3.117 | 3.121 | 3.105 | 3.117 | 255,563 | +0.01(+0.26%) |
Apr 17, 2015 | 3.130 | 3.130 | 3.089 | 3.109 | 358,175 | -0.02(-0.66%) |
Apr 16, 2015 | 3.121 | 3.130 | 3.080 | 3.130 | 526,584 | +0.04(+1.33%) |
Apr 15, 2015 | 3.105 | 3.130 | 3.080 | 3.089 | 403,680 | +0.00(+0.00%) |
Apr 14, 2015 | 3.064 | 3.097 | 3.060 | 3.089 | 248,353 | +0.01(+0.40%) |
Apr 13, 2015 | 3.076 | 3.083 | 3.048 | 3.076 | 259,945 | +0.01(+0.40%) |
Apr 10, 2015 | 3.056 | 3.093 | 3.056 | 3.064 | 307,194 | +0.00(+0.00%) |
Apr 09, 2015 | 3.043 | 3.064 | 3.019 | 3.064 | 364,525 | +0.02(+0.67%) |
Apr 08, 2015 | 3.064 | 3.076 | 3.043 | 3.043 | 221,206 | -0.02(-0.80%) |
Apr 07, 2015 | 3.064 | 3.080 | 3.060 | 3.068 | 265,117 | -0.00(-0.13%) |
Apr 06, 2015 | 3.068 | 3.080 | 3.064 | 3.072 | 232,537 | +0.00(+0.00%) |
Apr 02, 2015 | 3.056 | 3.072 | 3.072 | 3.072 | 225,944 | +0.02(+0.81%) |
Apr 01, 2015 | 3.052 | 3.063 | 3.027 | 3.048 | 254,462 | +0.01(+0.27%) |
Mar 31, 2015 | 3.085 | 3.113 | 3.027 | 3.039 | 866,679 | -0.04(-1.33%) |
Mar 30, 2015 | 3.080 | 3.085 | 3.064 | 3.080 | 446,349 | +0.01(+0.27%) |
Mar 27, 2015 | 3.060 | 3.080 | 3.052 | 3.072 | 288,120 | +0.02(+0.54%) |
Mar 26, 2015 | 3.056 | 3.089 | 3.043 | 3.056 | 342,744 | +0.00(+0.13%) |
Mar 25, 2015 | 3.064 | 3.068 | 3.039 | 3.052 | 455,606 | -0.00(-0.13%) |
Mar 24, 2015 | 3.039 | 3.060 | 3.023 | 3.056 | 413,152 | +0.02(+0.81%) |
Mar 23, 2015 | 3.039 | 3.039 | 3.019 | 3.031 | 249,327 | -0.01(-0.27%) |
Mar 20, 2015 | 3.052 | 3.056 | 3.019 | 3.039 | 310,868 | +0.00(+0.00%) |
Mar 19, 2015 | 3.043 | 3.043 | 3.023 | 3.039 | 303,464 | -0.00(-0.14%) |
Mar 18, 2015 | 3.027 | 3.048 | 3.015 | 3.043 | 378,844 | +0.02(+0.82%) |
Mar 17, 2015 | 3.015 | 3.023 | 2.998 | 3.019 | 428,682 | +0.01(+0.27%) |
Mar 16, 2015 | 3.031 | 3.035 | 2.998 | 3.011 | 427,335 | -0.01(-0.40%) |
Mar 13, 2015 | 3.015 | 3.027 | 2.998 | 3.023 | 326,928 | +0.01(+0.41%) |
Mar 12, 2015 | 3.007 | 3.015 | 2.994 | 3.011 | 369,528 | +0.01(+0.27%) |
Mar 11, 2015 | 2.978 | 3.011 | 2.974 | 3.002 | 635,050 | +0.02(+0.82%) |
Mar 10, 2015 | 2.982 | 3.011 | 2.974 | 2.978 | 2,853,251 | -0.12(-3.82%) |
Mar 09, 2015 | 3.153 | 3.169 | 3.096 | 3.096 | 468,415 | -0.05(-1.55%) |
Mar 06, 2015 | 3.137 | 3.149 | 3.096 | 3.145 | 399,099 | +0.01(+0.26%) |
Mar 05, 2015 | 3.170 | 3.186 | 3.133 | 3.137 | 368,365 | -0.03(-1.03%) |
Mar 04, 2015 | 3.170 | 3.178 | 3.178 | 3.170 | 345,682 | -0.01(-0.26%) |
Mar 03, 2015 | 3.239 | 3.239 | 3.157 | 3.178 | 409,291 | -0.06(-1.76%) |
Mar 02, 2015 | 3.263 | 3.275 | 3.210 | 3.235 | 436,017 | -0.01(-0.25%) |
Feb 27, 2015 | 3.235 | 3.263 | 3.218 | 3.243 | 559,845 | +0.02(+0.63%) |
Feb 26, 2015 | 3.214 | 3.227 | 3.198 | 3.222 | 292,063 | +0.01(+0.38%) |
Feb 25, 2015 | 3.198 | 3.214 | 3.178 | 3.210 | 278,307 | +0.02(+0.64%) |
Feb 24, 2015 | 3.198 | 3.202 | 3.153 | 3.190 | 288,631 | +0.00(+0.00%) |
Feb 23, 2015 | 3.182 | 3.194 | 3.170 | 3.190 | 337,412 | +0.01(+0.38%) |
Feb 20, 2015 | 3.157 | 3.178 | 3.133 | 3.178 | 200,446 | +0.02(+0.65%) |
Feb 19, 2015 | 3.170 | 3.178 | 3.149 | 3.157 | 219,703 | -0.01(-0.39%) |
Feb 18, 2015 | 3.165 | 3.174 | 3.129 | 3.170 | 194,155 | +0.00(+0.13%) |
Feb 17, 2015 | 3.133 | 3.165 | 3.104 | 3.165 | 340,257 | +0.03(+1.04%) |
Feb 13, 2015 | 3.088 | 3.133 | 3.133 | 3.133 | 238,343 | +0.04(+1.45%) |
Feb 12, 2015 | 3.096 | 3.108 | 3.052 | 3.088 | 433,053 | +0.00(+0.00%) |
Feb 11, 2015 | 3.173 | 3.177 | 3.072 | 3.088 | 396,348 | -0.09(-2.80%) |
Feb 10, 2015 | 3.153 | 3.181 | 3.096 | 3.177 | 404,935 | +0.04(+1.16%) |
Feb 09, 2015 | 3.080 | 3.141 | 3.064 | 3.141 | 454,280 | +0.05(+1.57%) |
Feb 06, 2015 | 3.031 | 3.092 | 3.023 | 3.092 | 406,746 | +0.06(+2.00%) |
Feb 05, 2015 | 2.995 | 3.031 | 2.979 | 3.031 | 296,309 | +0.05(+1.76%) |
Feb 04, 2015 | 2.951 | 2.999 | 2.951 | 2.979 | 164,353 | +0.00(+0.00%) |
Feb 03, 2015 | 2.971 | 2.991 | 2.955 | 2.979 | 228,842 | +0.01(+0.27%) |
Feb 02, 2015 | 2.963 | 2.971 | 2.943 | 2.971 | 106,149 | +0.01(+0.41%) |
Jan 30, 2015 | 2.963 | 2.963 | 2.955 | 2.959 | 124,519 | -0.00(-0.14%) |
Jan 29, 2015 | 2.951 | 2.967 | 2.934 | 2.963 | 121,273 | +0.01(+0.41%) |
Jan 28, 2015 | 2.975 | 2.975 | 2.943 | 2.951 | 164,393 | -0.02(-0.68%) |
Jan 27, 2015 | 2.934 | 2.971 | 2.930 | 2.971 | 112,848 | +0.02(+0.68%) |
Jan 26, 2015 | 2.967 | 2.970 | 2.943 | 2.951 | 198,238 | -0.01(-0.41%) |
Jan 23, 2015 | 2.963 | 2.969 | 2.943 | 2.963 | 121,641 | +0.01(+0.41%) |
Jan 22, 2015 | 2.934 | 2.979 | 2.906 | 2.951 | 141,458 | +0.02(+0.55%) |
Jan 21, 2015 | 2.947 | 2.967 | 2.930 | 2.934 | 150,187 | -0.03(-1.09%) |
Jan 20, 2015 | 2.947 | 2.975 | 2.939 | 2.967 | 406,407 | +0.02(+0.68%) |
Jan 16, 2015 | 2.923 | 2.951 | 2.899 | 2.947 | 177,173 | +0.03(+1.10%) |
Jan 15, 2015 | 2.935 | 2.951 | 2.895 | 2.915 | 187,272 | -0.04(-1.22%) |
Jan 14, 2015 | 2.927 | 2.951 | 2.916 | 2.951 | 225,402 | +0.01(+0.41%) |
Jan 13, 2015 | 2.927 | 2.947 | 2.919 | 2.939 | 212,971 | +0.01(+0.27%) |
Jan 12, 2015 | 2.943 | 2.943 | 2.907 | 2.931 | 155,011 | -0.00(-0.14%) |
Jan 09, 2015 | 2.947 | 2.947 | 2.907 | 2.935 | 164,260 | -0.01(-0.27%) |
Jan 08, 2015 | 2.915 | 2.943 | 2.915 | 2.943 | 125,841 | +0.03(+1.10%) |
Jan 07, 2015 | 2.915 | 2.927 | 2.899 | 2.911 | 102,093 | +0.01(+0.28%) |
Jan 06, 2015 | 2.903 | 2.931 | 2.891 | 2.903 | 201,786 | -0.01(-0.28%) |
Jan 05, 2015 | 2.859 | 2.931 | 2.859 | 2.911 | 441,783 | +0.06(+2.11%) |
Jan 02, 2015 | 2.806 | 2.887 | 2.798 | 2.851 | 396,153 | +0.04(+1.57%) |
Dec 31, 2014 | 2.766 | 2.806 | 2.806 | 2.806 | 679,440 | +0.04(+1.30%) |
Dec 30, 2014 | 2.742 | 2.786 | 2.714 | 2.770 | 399,545 | +0.01(+0.29%) |
Dec 29, 2014 | 2.738 | 2.762 | 2.738 | 2.762 | 298,527 | +0.02(+0.58%) |
Dec 26, 2014 | 2.738 | 2.758 | 2.726 | 2.746 | 294,264 | +0.01(+0.29%) |
Dec 24, 2014 | 2.750 | 2.738 | 2.738 | 2.738 | 248,928 | -0.02(-0.87%) |
Dec 23, 2014 | 2.726 | 2.764 | 2.722 | 2.762 | 541,193 | -0.03(-1.15%) |
Dec 22, 2014 | 2.778 | 2.798 | 2.751 | 2.794 | 325,680 | +0.02(+0.58%) |
Dec 19, 2014 | 2.798 | 2.798 | 2.750 | 2.778 | 197,850 | -0.02(-0.57%) |
Dec 18, 2014 | 2.778 | 2.798 | 2.758 | 2.794 | 200,422 | +0.03(+1.16%) |
Dec 17, 2014 | 2.742 | 2.778 | 2.726 | 2.762 | 305,037 | +0.01(+0.29%) |
Dec 16, 2014 | 2.731 | 2.766 | 2.707 | 2.754 | 397,896 | +0.02(+0.72%) |
Dec 15, 2014 | 2.742 | 2.770 | 2.715 | 2.735 | 322,881 | -0.01(-0.43%) |
Dec 12, 2014 | 2.762 | 2.782 | 2.746 | 2.746 | 305,253 | -0.02(-0.71%) |
Dec 11, 2014 | 2.790 | 2.800 | 2.762 | 2.766 | 226,046 | -0.02(-0.57%) |
Dec 10, 2014 | 2.810 | 2.819 | 2.778 | 2.782 | 165,550 | -0.02(-0.70%) |
Dec 09, 2014 | 2.802 | 2.802 | 2.742 | 2.802 | 288,350 | +0.00(+0.00%) |
Dec 08, 2014 | 2.881 | 2.885 | 2.786 | 2.802 | 519,202 | -0.08(-2.74%) |
Dec 05, 2014 | 2.885 | 2.903 | 2.877 | 2.881 | 180,628 | -0.01(-0.41%) |
Dec 04, 2014 | 2.881 | 2.920 | 2.881 | 2.892 | 157,949 | +0.00(+0.00%) |
Dec 03, 2014 | 2.900 | 2.904 | 2.888 | 2.892 | 206,505 | +0.00(+0.14%) |
Dec 02, 2014 | 2.892 | 2.908 | 2.881 | 2.888 | 144,510 | +0.00(+0.14%) |
Dec 01, 2014 | 2.920 | 2.920 | 2.885 | 2.885 | 195,517 | -0.02(-0.81%) |
Nov 28, 2014 | 2.916 | 2.928 | 2.904 | 2.908 | 148,824 | +0.00(+0.14%) |
Nov 26, 2014 | 2.900 | 2.904 | 2.904 | 2.904 | 240,496 | +0.01(+0.41%) |
Nov 25, 2014 | 2.904 | 2.904 | 2.881 | 2.892 | 210,651 | +0.00(+0.14%) |
Nov 24, 2014 | 2.892 | 2.912 | 2.881 | 2.888 | 192,655 | +0.01(+0.27%) |
Nov 21, 2014 | 2.900 | 2.904 | 2.873 | 2.881 | 134,774 | -0.01(-0.41%) |
Nov 20, 2014 | 2.892 | 2.900 | 2.873 | 2.892 | 224,366 | +0.01(+0.27%) |
Nov 19, 2014 | 2.904 | 2.908 | 2.881 | 2.885 | 191,781 | -0.02(-0.68%) |
Nov 18, 2014 | 2.877 | 2.910 | 2.877 | 2.904 | 255,162 | +0.03(+0.96%) |
Nov 17, 2014 | 2.885 | 2.892 | 2.877 | 2.877 | 171,224 | -0.02(-0.55%) |
Nov 14, 2014 | 2.912 | 2.920 | 2.881 | 2.892 | 207,610 | -0.01(-0.41%) |
Nov 13, 2014 | 2.869 | 2.959 | 2.869 | 2.904 | 535,570 | +0.02(+0.82%) |
Nov 12, 2014 | 2.873 | 2.881 | 2.861 | 2.881 | 235,689 | +0.02(+0.68%) |
Nov 11, 2014 | 2.881 | 2.881 | 2.861 | 2.861 | 154,130 | -0.02(-0.54%) |
Nov 10, 2014 | 2.877 | 2.884 | 2.857 | 2.877 | 217,500 | +0.01(+0.27%) |
Nov 07, 2014 | 2.849 | 2.888 | 2.841 | 2.869 | 242,488 | +0.02(+0.55%) |
Nov 06, 2014 | 2.861 | 2.877 | 2.853 | 2.853 | 149,998 | -0.01(-0.27%) |
Nov 05, 2014 | 2.869 | 2.877 | 2.843 | 2.861 | 144,840 | +0.00(+0.00%) |
Nov 04, 2014 | 2.849 | 2.861 | 2.830 | 2.861 | 126,073 | -0.00(-0.14%) |
Nov 03, 2014 | 2.888 | 2.888 | 2.853 | 2.865 | 132,691 | -0.01(-0.41%) |
Oct 31, 2014 | 2.857 | 2.877 | 2.830 | 2.877 | 247,121 | +0.03(+0.96%) |
Oct 30, 2014 | 2.857 | 2.861 | 2.822 | 2.849 | 135,381 | -0.01(-0.27%) |
Oct 29, 2014 | 2.830 | 2.853 | 2.830 | 2.857 | 197,612 | +0.00(+0.14%) |
Oct 28, 2014 | 2.865 | 2.877 | 2.845 | 2.853 | 227,010 | +0.01(+0.28%) |
Oct 27, 2014 | 2.857 | 2.849 | 2.849 | 2.845 | 192,762 | -0.00(-0.14%) |
Oct 24, 2014 | 2.841 | 2.865 | 2.838 | 2.849 | 131,950 | +0.00(+0.14%) |
Oct 23, 2014 | 2.884 | 2.888 | 2.838 | 2.845 | 209,010 | -0.03(-1.09%) |
Oct 22, 2014 | 2.884 | 2.884 | 2.830 | 2.877 | 213,001 | -0.01(-0.27%) |
Oct 21, 2014 | 2.881 | 2.888 | 2.857 | 2.884 | 226,466 | -0.00(-0.14%) |
Oct 20, 2014 | 2.814 | 2.888 | 2.814 | 2.888 | 252,295 | +0.06(+2.07%) |
Oct 17, 2014 | 2.756 | 2.849 | 2.756 | 2.830 | 496,310 | +0.08(+2.97%) |
Oct 16, 2014 | 2.639 | 2.756 | 2.624 | 2.748 | 444,670 | +0.09(+3.36%) |
Oct 15, 2014 | 2.659 | 2.705 | 2.608 | 2.659 | 1,112,471 | -0.01(-0.44%) |
Oct 14, 2014 | 2.698 | 2.725 | 2.639 | 2.671 | 758,072 | -0.03(-1.01%) |
Oct 13, 2014 | 2.744 | 2.756 | 2.686 | 2.698 | 532,298 | -0.03(-1.28%) |
Oct 10, 2014 | 2.779 | 2.799 | 2.717 | 2.733 | 543,961 | -0.07(-2.49%) |
Oct 09, 2014 | 2.834 | 2.849 | 2.779 | 2.803 | 535,699 | -0.05(-1.63%) |
Oct 08, 2014 | 2.857 | 2.857 | 2.803 | 2.849 | 304,223 | +0.02(+0.55%) |
Oct 07, 2014 | 2.818 | 2.834 | 2.803 | 2.834 | 139,681 | +0.00(+0.14%) |
Oct 06, 2014 | 2.869 | 2.869 | 2.814 | 2.830 | 182,222 | -0.02(-0.55%) |
Oct 03, 2014 | 2.803 | 2.857 | 2.787 | 2.845 | 225,545 | +0.04(+1.52%) |
Oct 02, 2014 | 2.768 | 2.803 | 2.752 | 2.803 | 343,923 | +0.04(+1.40%) |
Oct 01, 2014 | 2.764 | 2.777 | 2.734 | 2.764 | 349,021 | +0.00(+0.14%) |
Sep 30, 2014 | 2.830 | 2.834 | 2.748 | 2.760 | 686,976 | -0.06(-2.20%) |
Sep 29, 2014 | 2.822 | 2.843 | 2.803 | 2.822 | 261,035 | +0.00(+0.00%) |
Sep 26, 2014 | 2.814 | 2.834 | 2.814 | 2.822 | 192,247 | +0.01(+0.28%) |
Sep 25, 2014 | 2.822 | 2.830 | 2.803 | 2.814 | 222,600 | -0.02(-0.55%) |
Sep 24, 2014 | 2.830 | 2.841 | 2.803 | 2.830 | 429,447 | +0.00(+0.00%) |
Sep 23, 2014 | 2.849 | 2.849 | 2.814 | 2.830 | 306,318 | -0.02(-0.55%) |
Sep 22, 2014 | 2.849 | 2.864 | 2.822 | 2.845 | 285,030 | -0.00(-0.14%) |
Sep 19, 2014 | 2.915 | 2.917 | 2.849 | 2.849 | 513,855 | -0.07(-2.26%) |
Sep 18, 2014 | 2.950 | 2.950 | 2.911 | 2.915 | 190,567 | -0.03(-0.92%) |
Sep 17, 2014 | 2.934 | 2.962 | 2.934 | 2.942 | 220,359 | -0.00(-0.13%) |
Sep 16, 2014 | 2.938 | 2.958 | 2.927 | 2.946 | 515,900 | +0.02(+0.53%) |
Sep 15, 2014 | 2.950 | 2.950 | 2.927 | 2.931 | 221,729 | -0.01(-0.26%) |
Sep 12, 2014 | 2.942 | 2.950 | 2.927 | 2.938 | 230,833 | +0.00(+0.13%) |
Sep 11, 2014 | 2.942 | 2.946 | 2.931 | 2.935 | 184,676 | -0.02(-0.52%) |
Sep 10, 2014 | 2.962 | 2.969 | 2.931 | 2.950 | 173,664 | +0.00(+0.13%) |
Sep 09, 2014 | 2.942 | 2.985 | 2.935 | 2.946 | 181,461 | -0.01(-0.39%) |
Sep 08, 2014 | 2.946 | 2.981 | 2.927 | 2.958 | 183,183 | +0.01(+0.39%) |
Sep 05, 2014 | 2.942 | 2.969 | 2.927 | 2.946 | 212,556 | -0.02(-0.52%) |
Sep 04, 2014 | 2.962 | 2.965 | 2.942 | 2.962 | 262,922 | +0.02(+0.52%) |
Sep 03, 2014 | 2.965 | 2.965 | 2.938 | 2.946 | 195,813 | -0.00(-0.13%) |
Sep 02, 2014 | 2.938 | 2.965 | 2.938 | 2.950 | 194,875 | -0.01(-0.26%) |
Aug 29, 2014 | 2.938 | 2.958 | 2.958 | 2.958 | 364,045 | +0.03(+1.19%) |
Aug 28, 2014 | 2.923 | 2.950 | 2.911 | 2.923 | 178,919 | -0.02(-0.52%) |
Aug 27, 2014 | 2.946 | 2.946 | 2.921 | 2.938 | 226,572 | +0.00(+0.13%) |
Aug 26, 2014 | 2.946 | 2.962 | 2.927 | 2.935 | 170,187 | -0.00(-0.13%) |
Aug 25, 2014 | 2.942 | 2.946 | 2.915 | 2.938 | 272,446 | +0.01(+0.39%) |
Aug 22, 2014 | 2.965 | 2.965 | 2.904 | 2.927 | 226,712 | -0.04(-1.30%) |
Aug 21, 2014 | 2.954 | 2.969 | 2.946 | 2.965 | 181,968 | +0.02(+0.79%) |
Aug 20, 2014 | 2.927 | 2.958 | 2.911 | 2.942 | 284,806 | +0.02(+0.53%) |
Aug 19, 2014 | 2.927 | 2.927 | 2.896 | 2.927 | 450,831 | +0.00(+0.00%) |
Aug 18, 2014 | 2.908 | 2.927 | 2.908 | 2.927 | 318,445 | +0.02(+0.80%) |
Aug 15, 2014 | 2.900 | 2.915 | 2.866 | 2.904 | 461,598 | +0.03(+0.93%) |
Aug 14, 2014 | 2.889 | 2.892 | 2.850 | 2.877 | 271,673 | -0.01(-0.40%) |
Aug 13, 2014 | 2.873 | 2.904 | 2.858 | 2.889 | 350,086 | +0.02(+0.80%) |
Aug 12, 2014 | 2.839 | 2.866 | 2.820 | 2.866 | 506,940 | +0.06(+2.04%) |
Aug 11, 2014 | 2.808 | 2.835 | 2.808 | 2.808 | 264,015 | +0.01(+0.27%) |
Aug 08, 2014 | 2.793 | 2.816 | 2.789 | 2.801 | 314,130 | +0.01(+0.41%) |
Aug 07, 2014 | 2.812 | 2.827 | 2.789 | 2.789 | 288,996 | -0.01(-0.27%) |
Aug 06, 2014 | 2.789 | 2.824 | 2.789 | 2.797 | 245,024 | +0.01(+0.27%) |
Aug 05, 2014 | 2.804 | 2.824 | 2.789 | 2.789 | 418,853 | -0.01(-0.27%) |
Aug 04, 2014 | 2.824 | 2.831 | 2.793 | 2.797 | 362,859 | -0.03(-1.21%) |
Aug 01, 2014 | 2.808 | 2.846 | 2.785 | 2.831 | 455,858 | +0.04(+1.37%) |
Jul 31, 2014 | 2.820 | 2.820 | 2.785 | 2.793 | 522,968 | -0.02(-0.81%) |
Jul 30, 2014 | 2.843 | 2.858 | 2.813 | 2.816 | 426,613 | -0.03(-1.21%) |
Jul 29, 2014 | 2.827 | 2.862 | 2.812 | 2.850 | 380,578 | +0.01(+0.40%) |
Jul 28, 2014 | 2.866 | 2.866 | 2.831 | 2.839 | 362,929 | -0.00(-0.13%) |
Jul 25, 2014 | 2.839 | 2.862 | 2.824 | 2.843 | 378,868 | +0.00(+0.13%) |
Jul 24, 2014 | 2.846 | 2.858 | 2.818 | 2.839 | 305,802 | +0.01(+0.27%) |
Jul 23, 2014 | 2.816 | 2.839 | 2.816 | 2.831 | 301,745 | +0.02(+0.68%) |
Jul 22, 2014 | 2.831 | 2.846 | 2.812 | 2.812 | 496,214 | -0.00(-0.13%) |
Jul 21, 2014 | 2.801 | 2.839 | 2.801 | 2.816 | 384,234 | +0.01(+0.41%) |
Jul 18, 2014 | 2.782 | 2.823 | 2.782 | 2.805 | 360,893 | +0.02(+0.68%) |
Jul 17, 2014 | 2.805 | 2.812 | 2.786 | 2.786 | 356,988 | -0.02(-0.81%) |
Jul 16, 2014 | 2.805 | 2.820 | 2.793 | 2.808 | 468,126 | +0.02(+0.54%) |
Jul 15, 2014 | 2.812 | 2.820 | 2.793 | 2.793 | 301,960 | -0.01(-0.41%) |
Jul 14, 2014 | 2.820 | 2.820 | 2.801 | 2.805 | 324,353 | +0.00(+0.14%) |
Jul 11, 2014 | 2.808 | 2.812 | 2.793 | 2.801 | 304,862 | +0.00(+0.14%) |
Jul 10, 2014 | 2.801 | 2.812 | 2.789 | 2.797 | 426,980 | -0.02(-0.67%) |
Jul 09, 2014 | 2.801 | 2.827 | 2.801 | 2.816 | 243,596 | +0.02(+0.54%) |
Jul 08, 2014 | 2.846 | 2.858 | 2.797 | 2.801 | 524,587 | -0.05(-1.73%) |
Jul 07, 2014 | 2.880 | 2.892 | 2.846 | 2.850 | 396,807 | -0.03(-1.18%) |
Jul 03, 2014 | 2.892 | 2.884 | 2.884 | 2.884 | 481,546 | +0.00(+0.00%) |
Jul 02, 2014 | 2.854 | 2.911 | 2.854 | 2.884 | 502,206 | +0.03(+0.93%) |
Jul 01, 2014 | 2.797 | 2.873 | 2.797 | 2.858 | 952,382 | +0.05(+1.89%) |
Jun 30, 2014 | 2.805 | 2.812 | 2.801 | 2.805 | 1,211,193 | +0.01(+0.27%) |
Jun 27, 2014 | 2.767 | 2.808 | 2.767 | 2.797 | 11,996,264 | +0.02(+0.54%) |
Jun 26, 2014 | 2.755 | 2.808 | 2.755 | 2.782 | 1,019,627 | +0.02(+0.69%) |
Jun 25, 2014 | 2.786 | 2.808 | 2.740 | 2.763 | 1,463,811 | -0.03(-1.22%) |
Jun 24, 2014 | 2.805 | 2.839 | 2.793 | 2.797 | 803,338 | -0.02(-0.54%) |
Jun 23, 2014 | 2.823 | 2.850 | 2.805 | 2.812 | 830,632 | -0.01(-0.40%) |
Jun 20, 2014 | 2.865 | 2.865 | 2.823 | 2.823 | 826,399 | -0.02(-0.80%) |
Jun 19, 2014 | 2.877 | 2.877 | 2.846 | 2.846 | 402,066 | -0.02(-0.66%) |
Jun 18, 2014 | 2.884 | 2.895 | 2.842 | 2.865 | 499,876 | -0.00(-0.13%) |
Jun 17, 2014 | 2.842 | 2.907 | 2.842 | 2.869 | 455,780 | +0.02(+0.66%) |
Jun 16, 2014 | 2.839 | 2.873 | 2.839 | 2.850 | 658,516 | +0.00(+0.00%) |
Jun 13, 2014 | 2.861 | 2.864 | 2.846 | 2.850 | 449,685 | -0.02(-0.52%) |
Jun 12, 2014 | 2.876 | 2.876 | 2.820 | 2.865 | 885,556 | -0.01(-0.39%) |
Jun 11, 2014 | 2.857 | 2.876 | 2.857 | 2.876 | 337,237 | +0.00(+0.00%) |
Jun 10, 2014 | 2.880 | 2.892 | 2.869 | 2.876 | 409,447 | -0.03(-0.91%) |
Jun 06, 2014 | 2.914 | 2.914 | 2.888 | 2.903 | 441,775 | +0.01(+0.26%) |
Jun 05, 2014 | 2.891 | 2.914 | 2.869 | 2.895 | 510,221 | +0.02(+0.65%) |
Jun 04, 2014 | 2.888 | 2.895 | 2.861 | 2.876 | 458,486 | -0.02(-0.78%) |
Jun 03, 2014 | 2.899 | 2.937 | 2.880 | 2.899 | 357,426 | +0.00(+0.13%) |