Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.950 | 3.990 | 3.890 | 3.950 | 34,711 | +0.00(+0.00%) |
May 28, 2015 | 3.900 | 3.995 | 3.860 | 3.950 | 23,277 | +0.00(+0.00%) |
May 27, 2015 | 3.990 | 4.000 | 3.870 | 3.950 | 18,350 | -0.05(-1.25%) |
May 26, 2015 | 4.010 | 4.010 | 3.900 | 4.000 | 21,103 | -0.05(-1.23%) |
May 22, 2015 | 4.000 | 4.050 | 4.050 | 4.050 | 14,600 | +0.05(+1.25%) |
May 21, 2015 | 4.047 | 4.300 | 3.810 | 4.000 | 126,349 | -0.02(-0.50%) |
May 20, 2015 | 4.010 | 4.120 | 4.010 | 4.020 | 16,598 | -0.03(-0.74%) |
May 19, 2015 | 4.040 | 4.160 | 4.023 | 4.050 | 35,092 | +0.02(+0.50%) |
May 18, 2015 | 3.942 | 4.030 | 3.920 | 4.030 | 25,642 | +0.05(+1.26%) |
May 15, 2015 | 4.060 | 4.060 | 3.970 | 3.980 | 9,567 | -0.01(-0.25%) |
May 14, 2015 | 3.870 | 4.040 | 3.855 | 3.990 | 36,487 | +0.09(+2.31%) |
May 13, 2015 | 3.940 | 3.940 | 3.811 | 3.900 | 23,510 | -0.03(-0.76%) |
May 12, 2015 | 3.880 | 3.990 | 3.760 | 3.930 | 34,291 | -0.11(-2.72%) |
May 11, 2015 | 4.050 | 4.055 | 3.880 | 4.040 | 21,786 | +0.04(+1.00%) |
May 08, 2015 | 4.170 | 4.170 | 3.930 | 4.000 | 35,197 | -0.04(-0.99%) |
May 07, 2015 | 4.340 | 4.340 | 3.760 | 4.040 | 130,487 | -0.07(-1.70%) |
May 06, 2015 | 3.970 | 4.280 | 3.870 | 4.110 | 146,627 | +0.11(+2.75%) |
May 05, 2015 | 3.940 | 4.000 | 3.830 | 4.000 | 59,998 | +0.06(+1.52%) |
May 04, 2015 | 3.770 | 3.940 | 3.750 | 3.940 | 40,265 | +0.12(+3.14%) |
May 01, 2015 | 3.800 | 3.910 | 3.740 | 3.820 | 28,132 | -0.06(-1.55%) |
Apr 30, 2015 | 3.741 | 3.880 | 3.720 | 3.880 | 28,981 | +0.14(+3.74%) |
Apr 29, 2015 | 3.800 | 3.920 | 3.700 | 3.740 | 39,777 | -0.10(-2.60%) |
Apr 28, 2015 | 3.890 | 3.900 | 3.700 | 3.840 | 44,501 | +0.08(+2.13%) |
Apr 27, 2015 | 4.060 | 4.060 | 3.760 | 3.760 | 69,175 | -0.33(-8.07%) |
Apr 24, 2015 | 4.220 | 4.220 | 3.760 | 4.090 | 104,884 | +0.11(+2.76%) |
Apr 23, 2015 | 3.830 | 4.000 | 3.830 | 3.980 | 64,538 | +0.02(+0.51%) |
Apr 22, 2015 | 4.040 | 4.240 | 3.810 | 3.960 | 184,846 | -0.12(-2.94%) |
Apr 21, 2015 | 4.040 | 4.550 | 4.010 | 4.080 | 657,866 | +0.00(+0.00%) |
Apr 20, 2015 | 4.250 | 4.399 | 4.061 | 4.080 | 276,676 | -0.37(-8.31%) |
Apr 17, 2015 | 4.900 | 4.900 | 4.310 | 4.450 | 762,530 | -0.51(-10.28%) |
Apr 16, 2015 | 5.250 | 5.900 | 4.800 | 4.960 | 7,432,332 | +1.45(+41.31%) |
Apr 15, 2015 | 3.490 | 3.580 | 3.490 | 3.510 | 6,598 | +0.04(+1.15%) |
Apr 14, 2015 | 3.410 | 3.470 | 3.410 | 3.470 | 9,360 | +0.09(+2.66%) |
Apr 13, 2015 | 3.470 | 3.470 | 3.370 | 3.380 | 3,154 | -0.09(-2.59%) |
Apr 10, 2015 | 3.410 | 3.470 | 3.400 | 3.470 | 1,068 | +0.08(+2.36%) |
Apr 09, 2015 | 3.400 | 3.420 | 3.360 | 3.390 | 1,146 | -0.08(-2.42%) |
Apr 08, 2015 | 3.531 | 3.531 | 3.380 | 3.474 | 3,300 | +0.14(+4.32%) |
Apr 07, 2015 | 3.380 | 3.530 | 3.330 | 3.330 | 4,966 | -0.07(-2.06%) |
Apr 06, 2015 | 3.357 | 3.660 | 3.357 | 3.400 | 5,130 | -0.05(-1.45%) |
Apr 02, 2015 | 3.400 | 3.450 | 3.450 | 3.450 | 9,300 | -0.10(-2.82%) |
Apr 01, 2015 | 3.510 | 3.580 | 3.510 | 3.550 | 2,435 | +0.05(+1.43%) |
Mar 31, 2015 | 3.430 | 3.520 | 3.430 | 3.500 | 2,209 | -0.09(-2.51%) |
Mar 30, 2015 | 3.540 | 3.699 | 3.530 | 3.590 | 17,623 | +0.04(+1.13%) |
Mar 27, 2015 | 3.400 | 3.600 | 3.400 | 3.550 | 24,978 | +0.23(+6.93%) |
Mar 26, 2015 | 3.280 | 3.350 | 3.220 | 3.320 | 15,609 | +0.04(+1.22%) |
Mar 25, 2015 | 3.370 | 3.370 | 3.250 | 3.280 | 22,631 | -0.13(-3.81%) |
Mar 23, 2015 | 3.460 | 3.410 | 3.410 | 3.410 | 6 | -0.12(-3.40%) |
Mar 20, 2015 | 3.540 | 3.690 | 3.500 | 3.530 | 26,254 | -0.02(-0.56%) |
Mar 19, 2015 | 3.420 | 3.570 | 3.400 | 3.550 | 24,213 | +0.13(+3.80%) |
Mar 18, 2015 | 3.320 | 3.470 | 3.320 | 3.420 | 11,914 | +0.15(+4.59%) |
Mar 17, 2015 | 3.360 | 3.360 | 3.193 | 3.270 | 7,060 | +0.02(+0.62%) |
Mar 16, 2015 | 3.255 | 3.300 | 3.240 | 3.250 | 6,169 | -0.11(-3.27%) |
Mar 13, 2015 | 3.840 | 3.840 | 3.310 | 3.360 | 13,564 | -0.01(-0.30%) |
Mar 12, 2015 | 3.270 | 3.390 | 3.161 | 3.370 | 20,193 | +0.07(+2.12%) |
Mar 11, 2015 | 3.370 | 3.490 | 3.300 | 3.300 | 16,966 | -0.07(-2.08%) |
Mar 10, 2015 | 3.450 | 3.450 | 3.300 | 3.370 | 23,776 | +0.01(+0.30%) |
Mar 09, 2015 | 3.520 | 3.540 | 3.360 | 3.360 | 12,350 | -0.13(-3.72%) |
Mar 06, 2015 | 3.590 | 3.590 | 3.370 | 3.490 | 27,269 | -0.10(-2.79%) |
Mar 05, 2015 | 3.610 | 3.620 | 3.550 | 3.590 | 34,400 | +0.01(+0.28%) |
Mar 04, 2015 | 3.600 | 3.624 | 3.580 | 3.580 | 6,030 | -0.05(-1.38%) |
Mar 03, 2015 | 3.540 | 3.740 | 3.510 | 3.630 | 42,575 | +0.09(+2.54%) |
Mar 02, 2015 | 3.590 | 3.590 | 3.440 | 3.540 | 7,448 | +0.00(+0.00%) |
Feb 27, 2015 | 3.560 | 3.560 | 3.381 | 3.540 | 10,783 | -0.06(-1.66%) |
Feb 26, 2015 | 3.570 | 3.650 | 3.500 | 3.600 | 42,503 | +0.07(+1.98%) |
Feb 25, 2015 | 3.420 | 3.550 | 3.330 | 3.530 | 21,603 | -0.02(-0.56%) |
Feb 24, 2015 | 3.400 | 3.550 | 3.350 | 3.550 | 19,899 | +0.13(+3.80%) |
Feb 23, 2015 | 3.420 | 3.460 | 3.410 | 3.420 | 24,768 | -0.09(-2.56%) |
Feb 20, 2015 | 3.580 | 3.665 | 3.500 | 3.510 | 25,917 | -0.15(-4.10%) |
Feb 19, 2015 | 3.634 | 3.780 | 3.630 | 3.660 | 16,504 | -0.05(-1.35%) |
Feb 18, 2015 | 3.620 | 3.810 | 3.570 | 3.710 | 54,976 | -0.04(-1.07%) |
Feb 17, 2015 | 4.250 | 4.250 | 3.710 | 3.750 | 35,844 | +0.13(+3.59%) |
Feb 13, 2015 | 3.950 | 3.620 | 3.620 | 3.620 | 153,400 | -0.56(-13.40%) |
Feb 12, 2015 | 4.180 | 4.200 | 4.140 | 4.180 | 5,500 | +0.00(+0.00%) |
Feb 11, 2015 | 4.220 | 4.220 | 4.130 | 4.180 | 29,565 | -0.02(-0.48%) |
Feb 10, 2015 | 4.250 | 4.250 | 4.122 | 4.200 | 28,810 | +0.20(+5.00%) |
Feb 09, 2015 | 4.250 | 4.250 | 3.870 | 4.000 | 77,855 | -0.22(-5.21%) |
Feb 06, 2015 | 3.950 | 4.250 | 3.940 | 4.220 | 140,199 | +0.33(+8.48%) |
Feb 05, 2015 | 3.950 | 3.950 | 3.810 | 3.890 | 51,709 | +0.04(+0.91%) |
Feb 04, 2015 | 4.000 | 4.000 | 3.840 | 3.855 | 39,557 | +0.02(+0.39%) |
Feb 03, 2015 | 3.930 | 3.930 | 3.810 | 3.840 | 26,245 | -0.06(-1.54%) |
Feb 02, 2015 | 4.170 | 4.170 | 3.761 | 3.900 | 84,330 | +0.12(+3.17%) |
Jan 30, 2015 | 3.830 | 3.850 | 3.660 | 3.780 | 37,463 | +0.01(+0.27%) |
Jan 29, 2015 | 3.900 | 3.940 | 3.710 | 3.770 | 42,853 | -0.02(-0.53%) |
Jan 28, 2015 | 4.050 | 4.080 | 3.640 | 3.790 | 111,778 | +0.33(+9.54%) |
Jan 27, 2015 | 3.550 | 3.590 | 3.402 | 3.460 | 10,287 | -0.13(-3.62%) |
Jan 26, 2015 | 3.600 | 3.600 | 3.530 | 3.590 | 22,792 | +0.04(+1.13%) |
Jan 23, 2015 | 3.650 | 3.650 | 3.500 | 3.550 | 24,378 | -0.08(-2.20%) |
Jan 22, 2015 | 3.640 | 3.650 | 3.550 | 3.630 | 23,171 | +0.07(+1.97%) |
Jan 21, 2015 | 3.480 | 3.650 | 3.480 | 3.560 | 51,582 | +0.06(+1.71%) |
Jan 20, 2015 | 3.450 | 3.560 | 3.440 | 3.500 | 37,311 | +0.07(+2.04%) |
Jan 16, 2015 | 3.510 | 3.550 | 3.420 | 3.430 | 57,628 | +0.09(+2.69%) |
Jan 15, 2015 | 3.360 | 3.490 | 3.300 | 3.340 | 40,824 | +0.10(+3.09%) |
Jan 14, 2015 | 3.226 | 3.380 | 3.210 | 3.240 | 26,372 | -0.01(-0.31%) |
Jan 13, 2015 | 3.270 | 3.380 | 3.150 | 3.250 | 41,820 | -0.03(-0.91%) |
Jan 12, 2015 | 3.250 | 3.312 | 3.090 | 3.280 | 42,218 | +0.06(+1.86%) |
Jan 09, 2015 | 3.480 | 3.490 | 3.122 | 3.220 | 145,592 | -0.57(-15.04%) |
Jan 08, 2015 | 3.046 | 3.950 | 3.046 | 3.790 | 650,403 | +0.70(+22.65%) |
Jan 07, 2015 | 3.100 | 3.100 | 3.028 | 3.090 | 12,174 | -0.04(-1.28%) |
Jan 06, 2015 | 3.200 | 3.210 | 3.100 | 3.130 | 20,247 | -0.03(-0.95%) |
Jan 05, 2015 | 3.290 | 3.290 | 3.100 | 3.160 | 44,725 | -0.14(-4.24%) |
Jan 02, 2015 | 3.079 | 3.400 | 3.068 | 3.300 | 21,107 | +0.26(+8.55%) |
Dec 31, 2014 | 2.960 | 3.040 | 3.040 | 3.040 | 11,800 | +0.02(+0.66%) |
Dec 30, 2014 | 3.100 | 3.140 | 2.950 | 3.020 | 8,269 | -0.09(-2.89%) |
Dec 29, 2014 | 2.870 | 3.200 | 2.870 | 3.110 | 33,448 | +0.21(+7.24%) |
Dec 26, 2014 | 3.010 | 3.070 | 2.900 | 2.900 | 25,194 | -0.14(-4.61%) |
Dec 24, 2014 | 3.080 | 3.040 | 3.040 | 3.040 | 11,300 | +0.00(+0.00%) |
Dec 23, 2014 | 3.160 | 3.160 | 3.000 | 3.040 | 15,599 | -0.12(-3.80%) |
Dec 22, 2014 | 3.140 | 3.160 | 3.030 | 3.160 | 15,881 | +0.05(+1.61%) |
Dec 19, 2014 | 3.340 | 3.340 | 3.110 | 3.110 | 15,942 | -0.28(-8.26%) |
Dec 18, 2014 | 3.400 | 3.460 | 3.311 | 3.390 | 13,043 | -0.01(-0.29%) |
Dec 17, 2014 | 3.320 | 3.420 | 3.310 | 3.400 | 6,241 | +0.04(+1.19%) |
Dec 16, 2014 | 3.450 | 3.450 | 3.320 | 3.360 | 17,366 | -0.11(-3.17%) |
Dec 15, 2014 | 3.620 | 3.620 | 3.420 | 3.470 | 26,867 | -0.13(-3.61%) |
Dec 12, 2014 | 3.500 | 3.610 | 3.470 | 3.600 | 31,783 | +0.18(+5.26%) |
Dec 11, 2014 | 3.490 | 3.490 | 3.370 | 3.420 | 29,020 | +0.07(+2.09%) |
Dec 10, 2014 | 3.550 | 3.550 | 3.350 | 3.350 | 41,092 | -0.18(-5.10%) |
Dec 09, 2014 | 3.500 | 3.550 | 3.376 | 3.530 | 36,469 | +0.00(+0.00%) |
Dec 08, 2014 | 3.460 | 3.590 | 3.450 | 3.530 | 56,761 | +0.21(+6.33%) |
Dec 05, 2014 | 3.250 | 3.390 | 3.250 | 3.320 | 27,556 | +0.08(+2.47%) |
Dec 04, 2014 | 3.300 | 3.350 | 3.200 | 3.240 | 25,604 | -0.09(-2.70%) |
Dec 03, 2014 | 3.480 | 3.480 | 3.280 | 3.330 | 39,499 | -0.09(-2.63%) |
Dec 02, 2014 | 3.670 | 3.730 | 3.400 | 3.420 | 110,361 | -0.22(-6.04%) |
Dec 01, 2014 | 3.230 | 3.670 | 3.230 | 3.640 | 309,386 | +0.59(+19.34%) |
Nov 28, 2014 | 3.100 | 3.100 | 2.950 | 3.050 | 8,718 | -0.09(-2.87%) |
Nov 26, 2014 | 3.040 | 3.140 | 3.140 | 3.140 | 4,000 | +0.14(+4.67%) |
Nov 25, 2014 | 3.060 | 3.183 | 3.000 | 3.000 | 11,622 | +0.02(+0.67%) |
Nov 24, 2014 | 3.010 | 3.105 | 2.980 | 2.980 | 9,622 | -0.08(-2.61%) |
Nov 21, 2014 | 3.070 | 3.180 | 3.050 | 3.060 | 16,332 | -0.04(-1.29%) |
Nov 20, 2014 | 2.980 | 3.100 | 2.950 | 3.100 | 76,004 | +0.13(+4.38%) |
Nov 19, 2014 | 2.890 | 3.000 | 2.890 | 2.970 | 50,318 | +0.09(+3.13%) |
Nov 18, 2014 | 2.950 | 2.970 | 2.820 | 2.880 | 94,620 | -0.12(-4.00%) |
Nov 17, 2014 | 3.100 | 3.100 | 2.950 | 3.000 | 39,867 | -0.07(-2.28%) |
Nov 14, 2014 | 3.000 | 3.090 | 3.000 | 3.070 | 56,889 | +0.03(+0.99%) |
Nov 13, 2014 | 3.089 | 3.110 | 2.950 | 3.040 | 32,745 | -0.01(-0.33%) |
Nov 12, 2014 | 3.180 | 3.180 | 3.050 | 3.050 | 19,200 | -0.13(-4.09%) |
Nov 11, 2014 | 3.050 | 3.200 | 3.050 | 3.180 | 37,863 | +0.14(+4.61%) |
Nov 10, 2014 | 3.130 | 3.200 | 3.000 | 3.040 | 75,693 | -0.16(-5.00%) |
Nov 07, 2014 | 3.210 | 3.210 | 3.090 | 3.200 | 14,837 | -0.01(-0.31%) |
Nov 06, 2014 | 3.250 | 3.290 | 3.150 | 3.210 | 11,460 | +0.01(+0.32%) |
Nov 05, 2014 | 3.130 | 3.290 | 3.130 | 3.200 | 54,713 | +0.07(+2.23%) |
Nov 04, 2014 | 3.340 | 3.410 | 3.090 | 3.130 | 83,299 | -0.19(-5.72%) |
Nov 03, 2014 | 3.420 | 3.520 | 3.300 | 3.320 | 78,384 | -0.25(-7.00%) |
Oct 31, 2014 | 3.710 | 3.710 | 3.440 | 3.570 | 35,991 | -0.04(-1.11%) |
Oct 30, 2014 | 3.680 | 3.680 | 3.400 | 3.610 | 57,344 | -0.02(-0.55%) |
Oct 29, 2014 | 3.880 | 3.950 | 3.590 | 3.630 | 60,146 | -0.32(-8.10%) |
Oct 28, 2014 | 3.890 | 4.185 | 3.800 | 3.950 | 41,513 | +0.14(+3.67%) |
Oct 27, 2014 | 3.840 | 4.000 | 3.710 | 3.810 | 66,465 | -0.19(-4.75%) |
Oct 24, 2014 | 4.000 | 4.120 | 3.720 | 4.000 | 149,795 | +0.01(+0.25%) |
Oct 23, 2014 | 3.820 | 4.080 | 3.750 | 3.990 | 120,644 | +0.31(+8.42%) |
Oct 22, 2014 | 3.750 | 3.870 | 3.620 | 3.680 | 79,264 | -0.09(-2.39%) |
Oct 21, 2014 | 3.610 | 3.850 | 3.470 | 3.770 | 95,200 | +0.16(+4.43%) |
Oct 20, 2014 | 4.090 | 4.090 | 3.240 | 3.610 | 329,462 | -0.55(-13.22%) |
Oct 17, 2014 | 4.660 | 4.730 | 4.320 | 4.160 | 352,802 | -0.50(-10.73%) |
Oct 16, 2014 | 4.410 | 4.800 | 4.410 | 4.660 | 249,614 | +0.29(+6.64%) |
Oct 15, 2014 | 4.050 | 4.740 | 3.990 | 4.370 | 297,832 | +0.40(+10.08%) |
Oct 14, 2014 | 3.810 | 4.000 | 3.810 | 3.970 | 141,618 | +0.18(+4.75%) |
Oct 13, 2014 | 3.720 | 3.780 | 3.660 | 3.790 | 58,773 | +0.01(+0.26%) |
Oct 10, 2014 | 3.740 | 3.920 | 3.710 | 3.780 | 222,227 | +0.04(+1.07%) |
Oct 09, 2014 | 3.770 | 3.920 | 3.510 | 3.740 | 91,859 | -0.02(-0.53%) |
Oct 08, 2014 | 3.480 | 3.880 | 3.430 | 3.760 | 291,268 | +0.37(+10.91%) |
Oct 07, 2014 | 3.440 | 3.480 | 3.270 | 3.390 | 84,244 | +0.01(+0.30%) |
Oct 06, 2014 | 3.150 | 3.460 | 3.150 | 3.380 | 347,147 | +0.38(+12.67%) |
Oct 03, 2014 | 3.060 | 3.110 | 2.990 | 3.000 | 50,638 | -0.09(-2.91%) |
Oct 02, 2014 | 3.080 | 3.150 | 2.950 | 3.090 | 49,176 | -0.04(-1.28%) |
Oct 01, 2014 | 3.020 | 3.160 | 2.900 | 3.130 | 44,724 | +0.14(+4.68%) |
Sep 30, 2014 | 2.995 | 3.000 | 2.855 | 2.990 | 65,325 | +0.04(+1.36%) |
Sep 29, 2014 | 2.900 | 2.970 | 2.750 | 2.950 | 47,953 | +0.09(+3.15%) |
Sep 26, 2014 | 2.720 | 2.860 | 2.720 | 2.860 | 55,819 | +0.17(+6.12%) |
Sep 25, 2014 | 2.650 | 2.790 | 2.630 | 2.695 | 26,663 | +0.05(+1.89%) |
Sep 24, 2014 | 2.990 | 3.020 | 2.530 | 2.645 | 256,079 | -0.31(-10.34%) |
Sep 23, 2014 | 2.920 | 3.020 | 2.920 | 2.950 | 35,385 | +0.02(+0.68%) |
Sep 22, 2014 | 2.930 | 2.970 | 2.865 | 2.930 | 27,377 | -0.04(-1.35%) |
Sep 19, 2014 | 3.040 | 3.050 | 2.890 | 2.970 | 109,586 | -0.04(-1.33%) |
Sep 18, 2014 | 2.890 | 3.030 | 2.870 | 3.010 | 109,856 | +0.07(+2.38%) |
Sep 17, 2014 | 3.010 | 3.070 | 2.860 | 2.940 | 135,920 | -0.09(-2.97%) |
Sep 16, 2014 | 3.300 | 3.300 | 2.740 | 3.030 | 595,470 | -0.32(-9.42%) |
Sep 15, 2014 | 3.120 | 3.380 | 3.000 | 3.345 | 495,690 | +0.35(+11.50%) |
Sep 12, 2014 | 3.000 | 3.080 | 2.910 | 3.000 | 302,159 | +0.09(+3.09%) |
Sep 11, 2014 | 2.750 | 2.950 | 2.750 | 2.910 | 156,954 | -0.01(-0.34%) |
Sep 10, 2014 | 3.100 | 3.190 | 2.750 | 2.920 | 1,176,363 | +0.44(+17.74%) |
Sep 09, 2014 | 2.450 | 2.500 | 2.360 | 2.480 | 31,737 | +0.04(+1.64%) |
Sep 08, 2014 | 2.160 | 2.500 | 2.160 | 2.440 | 165,718 | +0.12(+5.18%) |
Sep 05, 2014 | 2.350 | 2.370 | 2.280 | 2.320 | 90,517 | -0.01(-0.22%) |
Sep 04, 2014 | 2.470 | 2.490 | 2.260 | 2.325 | 65,125 | -0.17(-7.00%) |
Sep 03, 2014 | 2.630 | 2.630 | 2.340 | 2.500 | 353,033 | -0.11(-4.21%) |
Sep 02, 2014 | 2.400 | 2.640 | 2.370 | 2.610 | 401,813 | +0.26(+11.06%) |
Aug 29, 2014 | 2.300 | 2.350 | 2.350 | 2.350 | 368,500 | +0.09(+3.99%) |
Aug 28, 2014 | 2.200 | 2.300 | 2.190 | 2.260 | 37,994 | +0.02(+0.89%) |
Aug 27, 2014 | 2.250 | 2.250 | 2.120 | 2.240 | 50,375 | -0.01(-0.44%) |
Aug 26, 2014 | 2.260 | 2.390 | 2.170 | 2.250 | 307,090 | +0.17(+8.17%) |
Aug 25, 2014 | 2.050 | 2.110 | 2.050 | 2.080 | 17,523 | +0.03(+1.46%) |
Aug 22, 2014 | 2.041 | 2.090 | 2.041 | 2.050 | 2,298 | -0.01(-0.49%) |
Aug 21, 2014 | 2.050 | 2.110 | 2.050 | 2.060 | 13,600 | -0.02(-0.97%) |
Aug 20, 2014 | 2.100 | 2.120 | 2.050 | 2.080 | 22,427 | -0.01(-0.47%) |
Aug 19, 2014 | 2.180 | 2.180 | 2.010 | 2.090 | 45,224 | +0.11(+5.56%) |
Aug 18, 2014 | 2.000 | 2.050 | 1.980 | 1.980 | 2,812 | -0.05(-2.46%) |
Aug 15, 2014 | 2.000 | 2.110 | 1.990 | 2.030 | 8,900 | +0.03(+1.50%) |
Aug 14, 2014 | 2.140 | 2.080 | 1.960 | 2.000 | 19,815 | -0.08(-3.85%) |
Aug 13, 2014 | 2.090 | 2.090 | 1.970 | 2.080 | 9,564 | +0.03(+1.46%) |
Aug 12, 2014 | 1.960 | 2.170 | 1.960 | 2.050 | 75,649 | +0.10(+5.13%) |
Aug 11, 2014 | 1.950 | 2.000 | 1.950 | 1.950 | 27,486 | +0.01(+0.52%) |
Aug 08, 2014 | 1.960 | 2.010 | 1.900 | 1.940 | 26,977 | -0.06(-3.00%) |
Aug 07, 2014 | 1.940 | 2.040 | 1.860 | 2.000 | 24,763 | +0.02(+1.01%) |
Aug 06, 2014 | 2.010 | 2.050 | 1.970 | 1.980 | 6,723 | +0.00(+0.00%) |
Aug 05, 2014 | 2.100 | 2.106 | 1.890 | 1.980 | 35,094 | -0.03(-1.51%) |
Aug 04, 2014 | 2.030 | 2.040 | 2.010 | 2.010 | 13,211 | -0.00(-0.18%) |
Aug 01, 2014 | 1.980 | 2.020 | 1.980 | 2.014 | 6,561 | -0.00(-0.24%) |
Jul 31, 2014 | 1.980 | 2.030 | 1.950 | 2.019 | 13,455 | +0.02(+0.94%) |
Jul 30, 2014 | 1.990 | 2.050 | 1.940 | 2.000 | 4,587 | +0.04(+2.04%) |
Jul 29, 2014 | 1.960 | 2.000 | 1.960 | 1.960 | 32,642 | +0.00(+0.00%) |
Jul 28, 2014 | 1.960 | 1.970 | 1.900 | 1.960 | 10,460 | +0.00(+0.00%) |
Jul 25, 2014 | 1.940 | 1.960 | 1.940 | 1.960 | 6,291 | +0.02(+1.03%) |
Jul 24, 2014 | 1.930 | 1.950 | 1.920 | 1.940 | 11,160 | -0.02(-1.02%) |
Jul 23, 2014 | 1.920 | 1.980 | 1.920 | 1.960 | 7,118 | +0.02(+1.03%) |
Jul 22, 2014 | 1.940 | 1.990 | 1.940 | 1.940 | 6,175 | +0.00(+0.00%) |
Jul 21, 2014 | 1.980 | 2.000 | 1.900 | 1.940 | 125,316 | -0.02(-1.02%) |
Jul 18, 2014 | 1.940 | 2.000 | 1.940 | 1.960 | 3,441 | -0.01(-0.51%) |
Jul 17, 2014 | 1.970 | 1.980 | 1.949 | 1.970 | 10,989 | -0.00(-0.06%) |
Jul 16, 2014 | 1.880 | 2.000 | 1.880 | 1.971 | 6,357 | +0.00(+0.06%) |
Jul 15, 2014 | 1.970 | 2.000 | 1.860 | 1.970 | 32,088 | -0.03(-1.50%) |
Jul 14, 2014 | 2.020 | 2.020 | 1.990 | 2.000 | 3,347 | -0.04(-1.96%) |
Jul 11, 2014 | 2.030 | 2.060 | 2.000 | 2.040 | 3,301 | +0.04(+2.00%) |
Jul 10, 2014 | 2.010 | 2.020 | 1.990 | 2.000 | 14,053 | +0.00(+0.00%) |
Jul 09, 2014 | 2.060 | 2.060 | 1.990 | 2.000 | 9,376 | -0.04(-1.96%) |
Jul 08, 2014 | 2.010 | 2.060 | 1.990 | 2.040 | 32,855 | +0.01(+0.49%) |
Jul 07, 2014 | 2.010 | 2.060 | 2.010 | 2.030 | 18,139 | +0.01(+0.50%) |
Jul 03, 2014 | 2.040 | 2.020 | 2.020 | 2.020 | 9,100 | -0.05(-2.42%) |
Jul 02, 2014 | 2.030 | 2.070 | 2.020 | 2.070 | 14,775 | +0.05(+2.48%) |
Jul 01, 2014 | 2.012 | 2.060 | 1.995 | 2.020 | 29,572 | -0.01(-0.49%) |
Jun 30, 2014 | 2.030 | 2.070 | 1.990 | 2.030 | 14,644 | -0.04(-1.93%) |
Jun 27, 2014 | 1.980 | 2.090 | 1.980 | 2.070 | 44,765 | +0.07(+3.50%) |
Jun 26, 2014 | 1.910 | 2.100 | 1.910 | 2.000 | 70,997 | +0.07(+3.63%) |
Jun 25, 2014 | 1.980 | 1.990 | 1.930 | 1.930 | 7,624 | -0.02(-1.03%) |
Jun 24, 2014 | 1.992 | 2.000 | 1.940 | 1.950 | 10,795 | -0.01(-0.51%) |
Jun 23, 2014 | 1.850 | 2.050 | 1.820 | 1.960 | 35,844 | +0.04(+2.08%) |
Jun 20, 2014 | 1.950 | 1.950 | 1.880 | 1.920 | 28,331 | -0.01(-0.52%) |
Jun 19, 2014 | 1.940 | 1.940 | 1.920 | 1.930 | 9,224 | -0.01(-0.52%) |
Jun 18, 2014 | 1.980 | 1.980 | 1.930 | 1.940 | 5,742 | +0.00(+0.00%) |
Jun 17, 2014 | 1.970 | 1.970 | 1.920 | 1.940 | 4,443 | -0.03(-1.52%) |
Jun 16, 2014 | 1.930 | 1.990 | 1.930 | 1.970 | 21,912 | +0.02(+1.03%) |
Jun 13, 2014 | 2.000 | 2.015 | 1.830 | 1.950 | 57,927 | -0.05(-2.50%) |
Jun 12, 2014 | 2.120 | 2.170 | 1.990 | 2.000 | 74,669 | +0.02(+1.01%) |
Jun 11, 2014 | 2.010 | 2.010 | 1.920 | 1.980 | 5,425 | +0.00(+0.00%) |
Jun 10, 2014 | 1.980 | 1.985 | 1.950 | 1.980 | 3,882 | +0.02(+1.02%) |
Jun 06, 2014 | 1.852 | 2.010 | 1.840 | 1.960 | 6,364 | +0.02(+1.03%) |
Jun 05, 2014 | 1.960 | 2.027 | 1.930 | 1.940 | 13,599 | -0.04(-2.02%) |
Jun 04, 2014 | 2.050 | 2.050 | 1.941 | 1.980 | 13,424 | +0.01(+0.51%) |
Jun 03, 2014 | 1.990 | 2.000 | 1.910 | 1.970 | 2,649 | -0.02(-1.01%) |