Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.970 | 4.030 | 3.935 | 3.950 | 541,108 | -0.02(-0.50%) |
May 28, 2015 | 3.950 | 4.020 | 3.910 | 3.970 | 339,898 | +0.02(+0.51%) |
May 27, 2015 | 4.010 | 4.020 | 3.900 | 3.950 | 429,112 | -0.04(-1.00%) |
May 26, 2015 | 3.900 | 4.070 | 3.900 | 3.990 | 463,747 | +0.03(+0.76%) |
May 22, 2015 | 3.950 | 3.960 | 3.960 | 3.960 | 347,000 | +0.02(+0.51%) |
May 21, 2015 | 4.020 | 4.080 | 3.880 | 3.940 | 638,602 | -0.06(-1.50%) |
May 20, 2015 | 4.010 | 4.140 | 3.770 | 4.000 | 1,045,366 | +0.04(+1.01%) |
May 19, 2015 | 3.390 | 3.990 | 3.370 | 3.960 | 1,386,444 | +0.55(+16.13%) |
May 18, 2015 | 3.300 | 3.460 | 3.300 | 3.410 | 382,247 | +0.09(+2.71%) |
May 15, 2015 | 3.360 | 3.390 | 3.200 | 3.320 | 336,523 | -0.02(-0.60%) |
May 14, 2015 | 3.300 | 3.445 | 3.240 | 3.340 | 560,444 | +0.07(+2.14%) |
May 13, 2015 | 3.400 | 3.415 | 3.200 | 3.270 | 708,838 | -0.10(-2.97%) |
May 12, 2015 | 3.340 | 3.500 | 3.260 | 3.370 | 634,471 | -0.04(-1.17%) |
May 11, 2015 | 3.390 | 3.530 | 3.280 | 3.410 | 512,041 | -0.01(-0.29%) |
May 08, 2015 | 3.550 | 3.550 | 3.360 | 3.420 | 593,932 | -0.09(-2.56%) |
May 07, 2015 | 3.380 | 3.550 | 3.320 | 3.510 | 593,824 | +0.15(+4.46%) |
May 06, 2015 | 3.300 | 3.400 | 3.290 | 3.360 | 574,538 | +0.09(+2.75%) |
May 05, 2015 | 3.290 | 3.330 | 3.150 | 3.270 | 644,325 | -0.06(-1.80%) |
May 04, 2015 | 3.360 | 3.460 | 3.270 | 3.330 | 729,175 | +0.00(+0.00%) |
May 01, 2015 | 3.240 | 3.440 | 3.200 | 3.330 | 724,250 | +0.17(+5.38%) |
Apr 30, 2015 | 3.290 | 3.360 | 3.150 | 3.160 | 657,650 | -0.15(-4.53%) |
Apr 29, 2015 | 3.550 | 3.610 | 3.210 | 3.310 | 1,306,460 | -0.24(-6.76%) |
Apr 28, 2015 | 3.460 | 3.690 | 3.400 | 3.550 | 1,498,177 | +0.20(+5.97%) |
Apr 27, 2015 | 3.740 | 3.847 | 3.320 | 3.350 | 2,542,901 | -0.34(-9.21%) |
Apr 24, 2015 | 4.650 | 4.750 | 2.710 | 3.690 | 13,254,047 | -0.98(-20.99%) |
Apr 23, 2015 | 4.550 | 4.870 | 4.466 | 4.670 | 771,056 | +0.13(+2.86%) |
Apr 22, 2015 | 4.540 | 4.590 | 4.430 | 4.540 | 365,080 | -0.02(-0.44%) |
Apr 21, 2015 | 4.590 | 4.637 | 4.520 | 4.560 | 304,566 | -0.04(-0.87%) |
Apr 20, 2015 | 4.400 | 4.700 | 4.310 | 4.600 | 501,766 | +0.20(+4.55%) |
Apr 17, 2015 | 4.490 | 4.515 | 4.310 | 4.400 | 516,063 | -0.10(-2.22%) |
Apr 16, 2015 | 4.580 | 4.680 | 4.270 | 4.500 | 1,015,753 | -0.06(-1.32%) |
Apr 15, 2015 | 4.730 | 4.790 | 4.510 | 4.560 | 430,416 | -0.17(-3.59%) |
Apr 14, 2015 | 4.730 | 4.760 | 4.630 | 4.730 | 299,263 | +0.04(+0.85%) |
Apr 13, 2015 | 4.690 | 4.810 | 4.650 | 4.690 | 351,564 | +0.02(+0.43%) |
Apr 10, 2015 | 4.700 | 4.730 | 4.620 | 4.670 | 179,793 | -0.01(-0.21%) |
Apr 09, 2015 | 4.680 | 4.747 | 4.500 | 4.680 | 380,609 | +0.00(+0.00%) |
Apr 08, 2015 | 4.670 | 4.770 | 4.640 | 4.680 | 395,568 | +0.04(+0.86%) |
Apr 07, 2015 | 4.470 | 4.830 | 4.470 | 4.640 | 563,284 | +0.17(+3.80%) |
Apr 06, 2015 | 4.360 | 4.540 | 4.360 | 4.470 | 273,021 | +0.08(+1.82%) |
Apr 02, 2015 | 4.310 | 4.390 | 4.390 | 4.390 | 331,500 | +0.05(+1.15%) |
Apr 01, 2015 | 4.340 | 4.390 | 4.170 | 4.340 | 273,331 | +0.01(+0.23%) |
Mar 31, 2015 | 4.280 | 4.590 | 4.230 | 4.330 | 684,966 | +0.13(+3.10%) |
Mar 30, 2015 | 4.200 | 4.360 | 4.050 | 4.200 | 511,376 | +0.01(+0.24%) |
Mar 27, 2015 | 3.880 | 4.250 | 3.880 | 4.190 | 534,459 | +0.28(+7.16%) |
Mar 26, 2015 | 3.990 | 4.180 | 3.890 | 3.910 | 770,554 | -0.22(-5.33%) |
Mar 25, 2015 | 4.250 | 4.260 | 3.970 | 4.130 | 1,144,607 | -0.14(-3.28%) |
Mar 24, 2015 | 4.330 | 4.470 | 4.160 | 4.270 | 1,066,584 | -0.06(-1.39%) |
Mar 23, 2015 | 4.750 | 4.750 | 4.320 | 4.330 | 1,448,915 | -0.41(-8.65%) |
Mar 20, 2015 | 5.030 | 5.040 | 4.720 | 4.740 | 680,690 | -0.19(-3.85%) |
Mar 19, 2015 | 4.780 | 5.100 | 4.740 | 4.930 | 900,847 | +0.17(+3.57%) |
Mar 18, 2015 | 4.850 | 4.920 | 4.650 | 4.760 | 952,165 | -0.08(-1.65%) |
Mar 17, 2015 | 4.460 | 4.900 | 4.450 | 4.840 | 1,353,348 | +0.40(+9.01%) |
Mar 16, 2015 | 4.160 | 4.530 | 4.090 | 4.440 | 1,404,862 | +0.26(+6.22%) |
Mar 13, 2015 | 4.160 | 4.180 | 4.080 | 4.180 | 339,716 | +0.05(+1.21%) |
Mar 12, 2015 | 4.150 | 4.210 | 4.070 | 4.130 | 405,418 | +0.02(+0.49%) |
Mar 11, 2015 | 4.120 | 4.170 | 4.050 | 4.110 | 289,277 | -0.02(-0.48%) |
Mar 10, 2015 | 4.220 | 4.240 | 4.010 | 4.130 | 606,960 | -0.10(-2.36%) |
Mar 09, 2015 | 4.200 | 4.250 | 4.170 | 4.230 | 539,311 | +0.06(+1.44%) |
Mar 06, 2015 | 4.050 | 4.240 | 3.950 | 4.170 | 1,029,314 | +0.13(+3.22%) |
Mar 05, 2015 | 3.770 | 4.050 | 3.650 | 4.040 | 2,133,676 | +0.29(+7.73%) |
Mar 04, 2015 | 3.650 | 3.750 | 3.560 | 3.750 | 290,747 | +0.10(+2.74%) |
Mar 03, 2015 | 3.750 | 3.750 | 3.560 | 3.650 | 564,135 | -0.11(-2.93%) |
Mar 02, 2015 | 3.780 | 3.840 | 3.730 | 3.760 | 475,528 | +0.00(+0.00%) |
Feb 27, 2015 | 3.800 | 3.850 | 3.680 | 3.760 | 466,267 | -0.02(-0.53%) |
Feb 26, 2015 | 3.850 | 3.900 | 3.610 | 3.780 | 802,821 | +0.08(+2.16%) |
Feb 25, 2015 | 3.900 | 4.040 | 3.660 | 3.700 | 1,546,927 | -0.03(-0.80%) |
Feb 24, 2015 | 3.520 | 3.750 | 3.480 | 3.730 | 1,035,149 | +0.22(+6.27%) |
Feb 23, 2015 | 3.400 | 3.540 | 3.370 | 3.510 | 398,767 | +0.11(+3.24%) |
Feb 20, 2015 | 3.370 | 3.500 | 3.370 | 3.400 | 492,097 | +0.05(+1.49%) |
Feb 19, 2015 | 3.500 | 3.560 | 3.340 | 3.350 | 760,134 | -0.16(-4.56%) |
Feb 18, 2015 | 3.330 | 3.560 | 3.320 | 3.510 | 987,071 | +0.17(+5.09%) |
Feb 17, 2015 | 3.310 | 3.410 | 3.310 | 3.340 | 552,315 | -0.02(-0.60%) |
Feb 13, 2015 | 3.440 | 3.360 | 3.360 | 3.360 | 864,000 | -0.10(-2.89%) |
Feb 12, 2015 | 3.490 | 3.490 | 3.360 | 3.460 | 297,615 | +0.00(+0.00%) |
Feb 11, 2015 | 3.400 | 3.470 | 3.350 | 3.460 | 401,188 | +0.07(+2.06%) |
Feb 10, 2015 | 3.560 | 3.600 | 3.300 | 3.390 | 489,845 | -0.12(-3.42%) |
Feb 09, 2015 | 3.370 | 3.560 | 3.330 | 3.510 | 461,407 | +0.15(+4.46%) |
Feb 06, 2015 | 3.330 | 3.410 | 3.250 | 3.360 | 761,302 | +0.05(+1.51%) |
Feb 05, 2015 | 3.260 | 3.430 | 3.240 | 3.310 | 995,092 | +0.01(+0.30%) |
Feb 04, 2015 | 3.250 | 3.430 | 3.210 | 3.300 | 2,478,841 | -0.22(-6.25%) |
Feb 03, 2015 | 3.720 | 3.780 | 3.450 | 3.520 | 840,920 | -0.14(-3.83%) |
Feb 02, 2015 | 3.700 | 3.870 | 3.450 | 3.660 | 1,153,105 | +0.01(+0.27%) |
Jan 30, 2015 | 3.400 | 3.970 | 3.360 | 3.650 | 2,364,401 | +0.23(+6.73%) |
Jan 29, 2015 | 3.260 | 3.420 | 3.220 | 3.420 | 479,121 | +0.08(+2.40%) |
Jan 28, 2015 | 3.370 | 3.450 | 3.220 | 3.340 | 563,684 | +0.01(+0.30%) |
Jan 27, 2015 | 3.250 | 3.440 | 3.130 | 3.330 | 768,886 | -0.02(-0.60%) |
Jan 26, 2015 | 3.060 | 3.350 | 2.970 | 3.350 | 1,685,436 | +0.29(+9.48%) |
Jan 23, 2015 | 2.940 | 3.070 | 2.900 | 3.060 | 1,804,556 | +0.19(+6.62%) |
Jan 22, 2015 | 2.840 | 2.850 | 2.710 | 2.870 | 325,480 | +0.07(+2.50%) |
Jan 21, 2015 | 2.940 | 2.940 | 2.790 | 2.800 | 372,949 | -0.14(-4.76%) |
Jan 20, 2015 | 3.000 | 3.030 | 2.860 | 2.940 | 490,135 | +0.00(+0.00%) |
Jan 16, 2015 | 2.770 | 2.990 | 2.730 | 2.940 | 489,385 | +0.15(+5.38%) |
Jan 15, 2015 | 2.870 | 2.870 | 2.740 | 2.790 | 433,434 | -0.06(-2.11%) |
Jan 14, 2015 | 2.830 | 2.917 | 2.820 | 2.850 | 208,125 | -0.02(-0.70%) |
Jan 13, 2015 | 3.020 | 3.020 | 2.820 | 2.870 | 397,998 | -0.09(-3.04%) |
Jan 12, 2015 | 3.070 | 3.070 | 2.940 | 2.960 | 776,965 | -0.02(-0.67%) |
Jan 09, 2015 | 2.810 | 3.020 | 2.810 | 2.980 | 1,171,829 | +0.24(+8.76%) |
Jan 08, 2015 | 2.840 | 2.840 | 2.730 | 2.740 | 296,158 | -0.09(-3.18%) |
Jan 07, 2015 | 2.740 | 2.840 | 2.710 | 2.830 | 358,491 | +0.09(+3.28%) |
Jan 06, 2015 | 2.850 | 2.860 | 2.610 | 2.740 | 685,033 | -0.11(-3.86%) |
Jan 05, 2015 | 2.900 | 2.920 | 2.820 | 2.850 | 246,963 | -0.09(-3.06%) |
Jan 02, 2015 | 2.980 | 3.000 | 2.850 | 2.940 | 519,596 | -0.03(-1.01%) |
Dec 31, 2014 | 2.970 | 2.970 | 2.970 | 2.970 | 252,100 | +0.01(+0.34%) |
Dec 30, 2014 | 2.970 | 2.970 | 2.850 | 2.960 | 230,226 | +0.01(+0.34%) |
Dec 29, 2014 | 3.000 | 3.110 | 2.871 | 2.950 | 724,637 | -0.01(-0.34%) |
Dec 26, 2014 | 2.920 | 2.975 | 2.910 | 2.960 | 144,032 | +0.06(+2.07%) |
Dec 24, 2014 | 2.910 | 2.900 | 2.900 | 2.900 | 99,000 | -0.02(-0.68%) |
Dec 23, 2014 | 3.000 | 3.045 | 2.810 | 2.920 | 525,712 | -0.08(-2.67%) |
Dec 22, 2014 | 2.890 | 3.140 | 2.870 | 3.000 | 1,091,335 | +0.11(+3.81%) |
Dec 19, 2014 | 2.850 | 2.900 | 2.792 | 2.890 | 208,182 | +0.04(+1.40%) |
Dec 18, 2014 | 2.890 | 2.930 | 2.830 | 2.850 | 223,041 | -0.02(-0.87%) |
Dec 17, 2014 | 2.750 | 2.930 | 2.750 | 2.875 | 369,385 | -0.00(-0.17%) |
Dec 16, 2014 | 2.650 | 2.920 | 2.650 | 2.880 | 243,576 | +0.02(+0.70%) |
Dec 15, 2014 | 2.890 | 2.920 | 2.810 | 2.860 | 336,803 | -0.01(-0.35%) |
Dec 12, 2014 | 2.820 | 2.965 | 2.820 | 2.870 | 354,757 | +0.01(+0.35%) |
Dec 11, 2014 | 2.820 | 2.920 | 2.680 | 2.860 | 346,489 | +0.00(+0.00%) |
Dec 10, 2014 | 2.890 | 2.940 | 2.840 | 2.860 | 223,383 | -0.07(-2.39%) |
Dec 09, 2014 | 2.710 | 2.960 | 2.620 | 2.930 | 922,413 | +0.17(+6.16%) |
Dec 08, 2014 | 2.930 | 2.930 | 2.740 | 2.760 | 371,605 | -0.16(-5.48%) |
Dec 05, 2014 | 2.920 | 2.960 | 2.870 | 2.920 | 327,452 | +0.02(+0.69%) |
Dec 04, 2014 | 2.930 | 2.960 | 2.730 | 2.900 | 600,481 | -0.05(-1.69%) |
Dec 03, 2014 | 2.800 | 2.960 | 2.740 | 2.950 | 861,128 | +0.21(+7.66%) |
Dec 02, 2014 | 2.650 | 2.760 | 2.630 | 2.740 | 638,273 | +0.11(+4.18%) |
Dec 01, 2014 | 2.660 | 2.734 | 2.590 | 2.630 | 816,551 | -0.02(-0.75%) |
Nov 28, 2014 | 2.680 | 2.730 | 2.630 | 2.650 | 296,266 | -0.05(-1.85%) |
Nov 26, 2014 | 2.710 | 2.700 | 2.700 | 2.700 | 227,800 | -0.03(-1.10%) |
Nov 25, 2014 | 2.710 | 2.760 | 2.660 | 2.730 | 289,134 | +0.02(+0.74%) |
Nov 24, 2014 | 2.630 | 2.750 | 2.600 | 2.710 | 803,703 | +0.08(+2.85%) |
Nov 21, 2014 | 2.690 | 2.690 | 2.600 | 2.635 | 312,308 | -0.03(-0.94%) |
Nov 20, 2014 | 2.590 | 2.680 | 2.550 | 2.660 | 275,270 | +0.05(+1.92%) |
Nov 19, 2014 | 2.720 | 2.720 | 2.590 | 2.610 | 677,862 | -0.09(-3.33%) |
Nov 18, 2014 | 2.600 | 2.730 | 2.600 | 2.700 | 333,931 | +0.09(+3.45%) |
Nov 17, 2014 | 2.680 | 2.750 | 2.610 | 2.610 | 451,001 | -0.05(-1.88%) |
Nov 14, 2014 | 2.760 | 2.850 | 2.650 | 2.660 | 497,085 | -0.17(-6.01%) |
Nov 13, 2014 | 2.850 | 2.900 | 2.670 | 2.830 | 444,785 | -0.01(-0.35%) |
Nov 12, 2014 | 2.730 | 2.860 | 2.680 | 2.840 | 300,784 | +0.12(+4.41%) |
Nov 11, 2014 | 2.780 | 2.810 | 2.680 | 2.720 | 251,227 | -0.09(-3.20%) |
Nov 10, 2014 | 2.730 | 2.810 | 2.650 | 2.810 | 328,475 | +0.08(+2.93%) |
Nov 07, 2014 | 2.800 | 2.810 | 2.650 | 2.730 | 540,908 | -0.09(-3.19%) |
Nov 06, 2014 | 2.850 | 2.850 | 2.760 | 2.820 | 220,936 | -0.04(-1.40%) |
Nov 05, 2014 | 3.000 | 3.000 | 2.817 | 2.860 | 289,918 | -0.12(-3.87%) |
Nov 04, 2014 | 2.960 | 3.040 | 2.900 | 2.975 | 492,121 | -0.05(-1.82%) |
Nov 03, 2014 | 2.990 | 3.140 | 2.940 | 3.030 | 1,071,820 | +0.06(+2.02%) |
Oct 31, 2014 | 2.780 | 3.040 | 2.770 | 2.970 | 1,565,624 | +0.23(+8.39%) |
Oct 30, 2014 | 2.720 | 2.910 | 2.720 | 2.740 | 720,025 | +0.03(+1.11%) |
Oct 29, 2014 | 2.730 | 2.730 | 2.680 | 2.710 | 308,618 | -0.01(-0.37%) |
Oct 28, 2014 | 2.640 | 2.770 | 2.640 | 2.720 | 634,451 | +0.08(+3.03%) |
Oct 27, 2014 | 2.590 | 2.580 | 2.580 | 2.640 | 447,326 | +0.06(+2.33%) |
Oct 24, 2014 | 2.680 | 2.790 | 2.520 | 2.580 | 518,181 | -0.10(-3.73%) |
Oct 23, 2014 | 2.550 | 2.750 | 2.513 | 2.680 | 530,691 | +0.18(+7.20%) |
Oct 22, 2014 | 2.500 | 2.570 | 2.450 | 2.500 | 675,536 | -0.05(-1.96%) |
Oct 21, 2014 | 2.410 | 2.560 | 2.410 | 2.550 | 513,411 | +0.10(+4.08%) |
Oct 20, 2014 | 2.460 | 2.460 | 2.400 | 2.450 | 463,826 | -0.03(-1.21%) |
Oct 17, 2014 | 2.470 | 2.520 | 2.425 | 2.480 | 369,537 | +0.05(+2.06%) |
Oct 16, 2014 | 2.360 | 2.530 | 2.310 | 2.430 | 718,687 | -0.01(-0.41%) |
Oct 15, 2014 | 2.330 | 2.500 | 2.270 | 2.440 | 620,082 | +0.07(+2.95%) |
Oct 14, 2014 | 2.500 | 2.550 | 2.260 | 2.370 | 1,435,144 | -0.12(-4.82%) |
Oct 13, 2014 | 2.500 | 2.590 | 2.440 | 2.490 | 658,332 | -0.03(-1.19%) |
Oct 10, 2014 | 2.560 | 2.630 | 2.470 | 2.520 | 1,071,719 | -0.07(-2.70%) |
Oct 09, 2014 | 2.600 | 2.690 | 2.510 | 2.590 | 1,169,509 | -0.06(-2.26%) |
Oct 08, 2014 | 2.620 | 2.710 | 2.500 | 2.650 | 974,489 | +0.16(+6.43%) |
Oct 07, 2014 | 2.530 | 2.610 | 2.430 | 2.490 | 1,208,135 | -0.09(-3.49%) |
Oct 06, 2014 | 2.750 | 2.820 | 2.570 | 2.580 | 1,141,136 | -0.21(-7.53%) |
Oct 03, 2014 | 2.720 | 2.900 | 2.600 | 2.790 | 1,372,115 | +0.08(+2.95%) |
Oct 02, 2014 | 2.740 | 2.780 | 2.470 | 2.710 | 2,815,680 | -0.11(-3.90%) |
Oct 01, 2014 | 3.250 | 3.290 | 2.820 | 2.820 | 3,752,253 | -0.50(-15.06%) |
Sep 30, 2014 | 3.360 | 3.460 | 3.140 | 3.320 | 15,566,214 | +0.33(+11.04%) |
Sep 29, 2014 | 2.960 | 3.130 | 2.900 | 2.990 | 3,271,541 | +0.01(+0.34%) |
Sep 26, 2014 | 2.920 | 3.000 | 2.880 | 2.980 | 964,441 | +0.09(+3.11%) |
Sep 25, 2014 | 2.930 | 2.990 | 2.850 | 2.890 | 985,077 | -0.03(-1.03%) |
Sep 24, 2014 | 2.880 | 3.010 | 2.850 | 2.920 | 1,330,285 | +0.09(+3.18%) |
Sep 23, 2014 | 2.950 | 3.030 | 2.810 | 2.830 | 2,016,450 | -0.12(-4.07%) |
Sep 22, 2014 | 3.080 | 3.110 | 2.950 | 2.950 | 1,426,950 | -0.14(-4.53%) |
Sep 19, 2014 | 3.100 | 3.220 | 3.050 | 3.090 | 1,088,578 | -0.03(-0.96%) |
Sep 18, 2014 | 3.180 | 3.220 | 3.100 | 3.120 | 931,205 | -0.02(-0.64%) |
Sep 17, 2014 | 3.170 | 3.240 | 3.170 | 3.140 | 1,200,797 | -0.01(-0.32%) |
Sep 16, 2014 | 3.170 | 3.250 | 3.100 | 3.150 | 1,121,271 | +0.00(+0.00%) |
Sep 15, 2014 | 3.260 | 3.360 | 3.120 | 3.150 | 2,465,970 | +0.06(+1.94%) |
Sep 12, 2014 | 3.110 | 3.200 | 3.040 | 3.090 | 1,508,613 | -0.04(-1.28%) |
Sep 11, 2014 | 3.040 | 3.130 | 2.940 | 3.130 | 1,228,980 | +0.08(+2.62%) |
Sep 10, 2014 | 3.250 | 3.300 | 3.010 | 3.050 | 1,571,120 | -0.24(-7.29%) |
Sep 09, 2014 | 3.330 | 3.360 | 3.160 | 3.290 | 895,936 | -0.05(-1.50%) |
Sep 08, 2014 | 3.420 | 3.420 | 3.310 | 3.340 | 762,022 | -0.08(-2.34%) |
Sep 05, 2014 | 3.400 | 3.485 | 3.270 | 3.420 | 1,134,626 | +0.01(+0.29%) |
Sep 04, 2014 | 3.120 | 3.490 | 3.110 | 3.410 | 2,179,581 | +0.28(+8.95%) |
Sep 03, 2014 | 3.210 | 3.210 | 2.960 | 3.130 | 1,571,355 | -0.07(-2.19%) |
Sep 02, 2014 | 3.340 | 3.340 | 3.220 | 3.200 | 1,450,154 | +0.00(+0.00%) |
Aug 29, 2014 | 3.120 | 3.200 | 3.200 | 3.200 | 1,293,100 | +0.08(+2.56%) |
Aug 28, 2014 | 3.000 | 3.350 | 2.880 | 3.120 | 3,203,049 | +0.12(+4.00%) |
Aug 27, 2014 | 2.970 | 3.170 | 2.930 | 3.000 | 3,049,254 | +0.01(+0.33%) |
Aug 26, 2014 | 2.580 | 3.040 | 2.550 | 2.990 | 4,673,468 | +0.41(+15.89%) |
Aug 25, 2014 | 2.360 | 2.620 | 2.360 | 2.580 | 2,679,683 | +0.24(+10.26%) |
Aug 22, 2014 | 2.250 | 2.370 | 2.250 | 2.340 | 614,276 | +0.07(+3.08%) |
Aug 21, 2014 | 2.350 | 2.400 | 2.250 | 2.270 | 1,074,662 | -0.03(-1.30%) |
Aug 20, 2014 | 2.280 | 2.320 | 2.260 | 2.300 | 382,638 | +0.03(+1.32%) |
Aug 19, 2014 | 2.330 | 2.350 | 2.250 | 2.270 | 554,531 | -0.03(-1.30%) |
Aug 18, 2014 | 2.290 | 2.380 | 2.290 | 2.300 | 607,000 | +0.03(+1.32%) |
Aug 15, 2014 | 2.200 | 2.300 | 2.190 | 2.270 | 738,458 | +0.08(+3.65%) |
Aug 14, 2014 | 2.220 | 2.250 | 2.190 | 2.190 | 406,553 | -0.03(-1.35%) |
Aug 13, 2014 | 2.260 | 2.260 | 2.200 | 2.220 | 256,755 | -0.03(-1.33%) |
Aug 12, 2014 | 2.300 | 2.320 | 2.170 | 2.250 | 309,844 | -0.05(-2.17%) |
Aug 11, 2014 | 2.250 | 2.370 | 2.220 | 2.300 | 520,373 | +0.08(+3.60%) |
Aug 08, 2014 | 2.210 | 2.210 | 2.150 | 2.220 | 282,330 | +0.02(+0.91%) |
Aug 07, 2014 | 2.190 | 2.220 | 2.170 | 2.200 | 194,210 | +0.01(+0.46%) |
Aug 06, 2014 | 2.210 | 2.240 | 2.170 | 2.190 | 286,124 | -0.02(-0.90%) |
Aug 05, 2014 | 2.210 | 2.250 | 2.200 | 2.210 | 350,049 | -0.01(-0.45%) |
Aug 04, 2014 | 2.260 | 2.300 | 2.220 | 2.220 | 305,476 | -0.05(-2.20%) |
Aug 01, 2014 | 2.300 | 2.330 | 2.180 | 2.270 | 328,566 | +0.00(+0.00%) |
Jul 31, 2014 | 2.290 | 2.310 | 2.200 | 2.270 | 391,349 | -0.03(-1.30%) |
Jul 30, 2014 | 2.270 | 2.310 | 2.260 | 2.300 | 145,274 | +0.03(+1.32%) |
Jul 29, 2014 | 2.340 | 2.350 | 2.230 | 2.270 | 285,556 | -0.07(-2.99%) |
Jul 28, 2014 | 2.390 | 2.390 | 2.280 | 2.340 | 395,624 | -0.05(-2.09%) |
Jul 25, 2014 | 2.350 | 2.350 | 2.304 | 2.390 | 147,245 | +0.04(+1.70%) |
Jul 24, 2014 | 2.380 | 2.410 | 2.320 | 2.350 | 210,434 | -0.01(-0.42%) |
Jul 23, 2014 | 2.240 | 2.380 | 2.240 | 2.360 | 417,643 | +0.12(+5.36%) |
Jul 22, 2014 | 2.230 | 2.300 | 2.220 | 2.240 | 301,163 | +0.01(+0.45%) |
Jul 21, 2014 | 2.180 | 2.240 | 2.145 | 2.230 | 393,257 | +0.05(+2.29%) |
Jul 18, 2014 | 2.140 | 2.240 | 2.140 | 2.180 | 252,154 | +0.01(+0.46%) |
Jul 17, 2014 | 2.230 | 2.290 | 2.130 | 2.170 | 516,989 | -0.08(-3.56%) |
Jul 16, 2014 | 2.270 | 2.370 | 2.221 | 2.250 | 290,297 | -0.02(-0.88%) |
Jul 15, 2014 | 2.330 | 2.386 | 2.223 | 2.270 | 241,786 | -0.09(-3.81%) |
Jul 14, 2014 | 2.320 | 2.370 | 2.280 | 2.360 | 272,717 | +0.07(+3.06%) |
Jul 11, 2014 | 2.240 | 2.310 | 2.210 | 2.290 | 208,653 | +0.03(+1.33%) |
Jul 10, 2014 | 2.210 | 2.292 | 2.180 | 2.260 | 426,005 | -0.04(-1.74%) |
Jul 09, 2014 | 2.290 | 2.410 | 2.260 | 2.300 | 264,566 | -0.01(-0.43%) |
Jul 08, 2014 | 2.370 | 2.370 | 2.240 | 2.310 | 611,283 | -0.07(-2.94%) |
Jul 07, 2014 | 2.360 | 2.460 | 2.330 | 2.380 | 423,651 | -0.01(-0.42%) |
Jul 03, 2014 | 2.460 | 2.390 | 2.390 | 2.390 | 290,000 | -0.05(-2.05%) |
Jul 02, 2014 | 2.400 | 2.460 | 2.350 | 2.440 | 631,738 | +0.04(+1.67%) |
Jul 01, 2014 | 2.540 | 2.540 | 2.400 | 2.400 | 687,852 | -0.13(-5.14%) |
Jun 30, 2014 | 2.500 | 2.590 | 2.498 | 2.530 | 316,816 | -0.04(-1.56%) |
Jun 27, 2014 | 2.480 | 2.570 | 2.440 | 2.570 | 683,143 | +0.09(+3.63%) |
Jun 26, 2014 | 2.460 | 2.500 | 2.360 | 2.480 | 390,826 | +0.02(+0.81%) |
Jun 25, 2014 | 2.430 | 2.540 | 2.330 | 2.460 | 647,133 | +0.02(+0.82%) |
Jun 24, 2014 | 2.640 | 2.670 | 2.392 | 2.440 | 1,080,949 | -0.17(-6.51%) |
Jun 23, 2014 | 2.480 | 2.690 | 2.480 | 2.610 | 1,022,686 | +0.09(+3.57%) |
Jun 20, 2014 | 2.460 | 2.520 | 2.410 | 2.520 | 574,883 | +0.06(+2.44%) |
Jun 19, 2014 | 2.400 | 2.540 | 2.340 | 2.460 | 909,710 | +0.07(+2.93%) |
Jun 18, 2014 | 2.380 | 2.430 | 2.330 | 2.390 | 373,180 | +0.04(+1.70%) |
Jun 17, 2014 | 2.330 | 2.390 | 2.320 | 2.350 | 479,393 | +0.05(+2.17%) |
Jun 16, 2014 | 2.340 | 2.390 | 2.280 | 2.300 | 544,546 | -0.07(-2.95%) |
Jun 13, 2014 | 2.380 | 2.390 | 2.340 | 2.370 | 207,553 | -0.02(-0.84%) |
Jun 12, 2014 | 2.440 | 2.450 | 2.350 | 2.390 | 480,123 | -0.05(-2.05%) |
Jun 11, 2014 | 2.300 | 2.460 | 2.260 | 2.440 | 1,503,594 | +0.12(+5.17%) |
Jun 10, 2014 | 2.240 | 2.330 | 2.200 | 2.320 | 740,736 | +0.06(+2.65%) |
Jun 06, 2014 | 2.250 | 2.295 | 2.170 | 2.260 | 932,516 | +0.04(+1.80%) |
Jun 05, 2014 | 2.250 | 2.280 | 2.210 | 2.220 | 1,073,967 | +0.06(+2.78%) |
Jun 04, 2014 | 2.120 | 2.200 | 2.080 | 2.160 | 465,808 | +0.03(+1.41%) |
Jun 03, 2014 | 2.160 | 2.180 | 2.060 | 2.130 | 369,502 | -0.06(-2.74%) |