Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 2.690 | 2.790 | 2.690 | 2.750 | 7,492 | +0.03(+1.10%) |
May 28, 2015 | 2.730 | 2.740 | 2.710 | 2.720 | 3,716 | +0.01(+0.37%) |
May 27, 2015 | 2.690 | 2.720 | 2.690 | 2.710 | 13,237 | +0.01(+0.37%) |
May 26, 2015 | 2.690 | 2.700 | 2.648 | 2.700 | 2,739 | +0.03(+1.12%) |
May 22, 2015 | 2.700 | 2.670 | 2.670 | 2.670 | 2,400 | +0.01(+0.38%) |
May 21, 2015 | 2.640 | 2.700 | 2.580 | 2.660 | 12,940 | -0.01(-0.37%) |
May 20, 2015 | 2.658 | 2.700 | 2.658 | 2.670 | 4,128 | +0.02(+0.75%) |
May 19, 2015 | 2.700 | 2.700 | 2.650 | 2.650 | 14,616 | -0.05(-1.85%) |
May 18, 2015 | 2.610 | 2.700 | 2.610 | 2.700 | 28,603 | +0.11(+4.25%) |
May 15, 2015 | 2.650 | 2.650 | 2.550 | 2.590 | 44,051 | -0.01(-0.38%) |
May 14, 2015 | 2.611 | 2.670 | 2.600 | 2.600 | 11,414 | -0.08(-2.99%) |
May 13, 2015 | 2.630 | 2.700 | 2.615 | 2.680 | 4,001 | +0.02(+0.75%) |
May 12, 2015 | 2.650 | 2.660 | 2.580 | 2.660 | 6,136 | +0.02(+0.76%) |
May 11, 2015 | 2.618 | 2.680 | 2.600 | 2.640 | 4,076 | -0.04(-1.49%) |
May 08, 2015 | 2.700 | 2.700 | 2.620 | 2.680 | 805 | +0.05(+1.71%) |
May 07, 2015 | 2.650 | 2.660 | 2.623 | 2.635 | 890 | +0.03(+1.35%) |
May 06, 2015 | 2.650 | 2.680 | 2.560 | 2.600 | 56,789 | -0.02(-0.76%) |
May 05, 2015 | 2.600 | 2.650 | 2.570 | 2.620 | 23,232 | -0.00(-0.15%) |
May 04, 2015 | 2.560 | 2.650 | 2.560 | 2.624 | 16,007 | +0.01(+0.53%) |
May 01, 2015 | 2.760 | 2.760 | 2.570 | 2.610 | 19,080 | -0.17(-6.11%) |
Apr 30, 2015 | 2.800 | 2.800 | 2.740 | 2.780 | 19,603 | +0.00(+0.00%) |
Apr 29, 2015 | 2.750 | 2.800 | 2.750 | 2.780 | 3,813 | -0.02(-0.71%) |
Apr 28, 2015 | 2.760 | 2.800 | 2.750 | 2.800 | 19,919 | +0.07(+2.56%) |
Apr 27, 2015 | 2.700 | 2.760 | 2.678 | 2.730 | 44,053 | +0.07(+2.63%) |
Apr 24, 2015 | 2.580 | 2.660 | 2.570 | 2.660 | 6,568 | +0.01(+0.53%) |
Apr 23, 2015 | 2.690 | 2.690 | 2.618 | 2.646 | 12,515 | -0.01(-0.53%) |
Apr 22, 2015 | 2.607 | 2.660 | 2.580 | 2.660 | 18,511 | +0.06(+2.31%) |
Apr 21, 2015 | 2.650 | 2.650 | 2.600 | 2.600 | 2,662 | +0.00(+0.00%) |
Apr 20, 2015 | 2.581 | 2.634 | 2.581 | 2.600 | 2,565 | +0.00(+0.00%) |
Apr 17, 2015 | 2.610 | 2.612 | 2.550 | 2.600 | 9,984 | -0.03(-1.14%) |
Apr 16, 2015 | 2.630 | 2.630 | 2.620 | 2.630 | 7,311 | +0.00(+0.00%) |
Apr 15, 2015 | 2.680 | 2.680 | 2.630 | 2.630 | 5,418 | -0.02(-0.75%) |
Apr 14, 2015 | 2.620 | 2.650 | 2.620 | 2.650 | 2,518 | +0.04(+1.53%) |
Apr 13, 2015 | 2.570 | 2.640 | 2.570 | 2.610 | 11,467 | -0.01(-0.38%) |
Apr 10, 2015 | 2.560 | 2.650 | 2.560 | 2.620 | 9,411 | +0.01(+0.38%) |
Apr 09, 2015 | 2.600 | 2.620 | 2.600 | 2.610 | 2,631 | -0.01(-0.38%) |
Apr 08, 2015 | 2.635 | 2.670 | 2.590 | 2.620 | 23,350 | -0.01(-0.38%) |
Apr 07, 2015 | 2.605 | 2.650 | 2.604 | 2.630 | 17,830 | +0.04(+1.54%) |
Apr 06, 2015 | 2.600 | 2.630 | 2.590 | 2.590 | 5,450 | -0.03(-1.15%) |
Apr 02, 2015 | 2.620 | 2.620 | 2.620 | 2.620 | 900 | +0.00(+0.00%) |
Apr 01, 2015 | 2.600 | 2.620 | 2.590 | 2.620 | 11,427 | +0.00(+0.00%) |
Mar 31, 2015 | 2.650 | 2.650 | 2.620 | 2.620 | 18,797 | -0.00(-0.00%) |
Mar 30, 2015 | 2.600 | 2.640 | 2.600 | 2.620 | 7,907 | +0.04(+1.55%) |
Mar 27, 2015 | 2.540 | 2.590 | 2.540 | 2.580 | 4,436 | +0.02(+0.78%) |
Mar 26, 2015 | 2.560 | 2.560 | 2.550 | 2.560 | 2,000 | +0.00(+0.00%) |
Mar 25, 2015 | 2.620 | 2.620 | 2.540 | 2.560 | 17,260 | -0.04(-1.54%) |
Mar 24, 2015 | 2.580 | 2.600 | 2.580 | 2.600 | 4,033 | +0.02(+0.78%) |
Mar 23, 2015 | 2.530 | 2.580 | 2.530 | 2.580 | 5,606 | +0.06(+2.38%) |
Mar 20, 2015 | 2.550 | 2.550 | 2.450 | 2.520 | 46,959 | +0.02(+0.80%) |
Mar 19, 2015 | 2.630 | 2.650 | 2.460 | 2.500 | 91,918 | -0.16(-6.02%) |
Mar 18, 2015 | 2.620 | 2.680 | 2.620 | 2.660 | 5,155 | +0.02(+0.76%) |
Mar 17, 2015 | 2.660 | 2.680 | 2.600 | 2.640 | 5,984 | +0.00(+0.00%) |
Mar 16, 2015 | 2.665 | 2.665 | 2.560 | 2.640 | 13,626 | +0.01(+0.38%) |
Mar 13, 2015 | 2.640 | 2.650 | 2.608 | 2.630 | 9,077 | +0.00(+0.00%) |
Mar 12, 2015 | 2.680 | 2.680 | 2.600 | 2.630 | 12,707 | -0.01(-0.38%) |
Mar 11, 2015 | 2.610 | 2.680 | 2.598 | 2.640 | 11,778 | -0.01(-0.38%) |
Mar 10, 2015 | 2.640 | 2.650 | 2.610 | 2.650 | 14,611 | +0.00(+0.00%) |
Mar 09, 2015 | 2.700 | 2.720 | 2.650 | 2.650 | 8,965 | -0.07(-2.57%) |
Mar 06, 2015 | 2.740 | 2.740 | 2.650 | 2.720 | 48,158 | -0.01(-0.37%) |
Mar 05, 2015 | 2.680 | 2.740 | 2.660 | 2.730 | 15,604 | +0.01(+0.37%) |
Mar 04, 2015 | 2.680 | 2.730 | 2.680 | 2.720 | 12,902 | +0.02(+0.74%) |
Mar 03, 2015 | 2.710 | 2.710 | 2.650 | 2.700 | 35,430 | +0.01(+0.37%) |
Mar 02, 2015 | 2.690 | 2.690 | 2.640 | 2.690 | 12,701 | +0.00(+0.00%) |
Feb 27, 2015 | 2.670 | 2.690 | 2.600 | 2.690 | 41,073 | +0.04(+1.51%) |
Feb 26, 2015 | 2.630 | 2.670 | 2.610 | 2.650 | 17,595 | -0.02(-0.75%) |
Feb 25, 2015 | 2.690 | 2.690 | 2.650 | 2.670 | 4,520 | +0.00(+0.00%) |
Feb 24, 2015 | 2.720 | 2.720 | 2.630 | 2.670 | 30,639 | -0.01(-0.37%) |
Feb 23, 2015 | 2.740 | 2.750 | 2.680 | 2.680 | 49,636 | -0.02(-0.74%) |
Feb 20, 2015 | 2.780 | 2.780 | 2.700 | 2.700 | 40,182 | -0.03(-1.10%) |
Feb 19, 2015 | 2.740 | 2.800 | 2.730 | 2.730 | 35,694 | -0.05(-1.80%) |
Feb 18, 2015 | 2.760 | 2.820 | 2.740 | 2.780 | 19,908 | +0.00(+0.00%) |
Feb 17, 2015 | 2.810 | 2.820 | 2.780 | 2.780 | 10,486 | +0.00(+0.00%) |
Feb 13, 2015 | 2.810 | 2.780 | 2.780 | 2.780 | 53,700 | -0.02(-0.71%) |
Feb 12, 2015 | 2.800 | 2.850 | 2.786 | 2.800 | 52,106 | +0.02(+0.72%) |
Feb 11, 2015 | 2.740 | 2.780 | 2.719 | 2.780 | 45,802 | +0.07(+2.58%) |
Feb 10, 2015 | 2.650 | 2.720 | 2.630 | 2.710 | 53,040 | +0.08(+3.04%) |
Feb 09, 2015 | 2.650 | 2.740 | 2.630 | 2.630 | 54,415 | -0.03(-1.13%) |
Feb 06, 2015 | 2.730 | 2.740 | 2.660 | 2.660 | 24,738 | +0.00(+0.00%) |
Feb 05, 2015 | 2.700 | 2.760 | 2.660 | 2.660 | 63,320 | +0.00(+0.00%) |
Feb 04, 2015 | 2.760 | 2.760 | 2.660 | 2.660 | 53,967 | -0.05(-1.85%) |
Feb 03, 2015 | 2.800 | 2.800 | 2.710 | 2.710 | 30,981 | -0.04(-1.45%) |
Feb 02, 2015 | 2.870 | 2.870 | 2.710 | 2.750 | 58,582 | -0.11(-3.85%) |
Jan 30, 2015 | 3.050 | 3.050 | 2.670 | 2.860 | 277,955 | -0.14(-4.67%) |
Jan 29, 2015 | 2.920 | 3.035 | 2.770 | 3.000 | 569,231 | +0.21(+7.72%) |
Jan 28, 2015 | 2.720 | 2.820 | 2.720 | 2.785 | 13,002 | +0.04(+1.27%) |
Jan 27, 2015 | 2.780 | 2.830 | 2.720 | 2.750 | 8,903 | +0.03(+1.10%) |
Jan 26, 2015 | 2.720 | 2.790 | 2.710 | 2.720 | 9,517 | -0.06(-2.16%) |
Jan 23, 2015 | 2.750 | 2.790 | 2.750 | 2.780 | 5,302 | +0.01(+0.36%) |
Jan 22, 2015 | 2.750 | 2.770 | 2.720 | 2.770 | 6,206 | +0.03(+1.10%) |
Jan 21, 2015 | 2.730 | 2.740 | 2.700 | 2.740 | 26,622 | +0.02(+0.73%) |
Jan 20, 2015 | 2.700 | 2.750 | 2.700 | 2.720 | 2,354 | +0.00(+0.00%) |
Jan 16, 2015 | 2.550 | 2.780 | 2.550 | 2.720 | 2,046 | +0.01(+0.37%) |
Jan 15, 2015 | 2.710 | 2.790 | 2.650 | 2.710 | 6,799 | -0.04(-1.45%) |
Jan 14, 2015 | 2.700 | 2.800 | 2.700 | 2.750 | 7,923 | +0.01(+0.36%) |
Jan 13, 2015 | 2.750 | 2.790 | 2.740 | 2.740 | 3,535 | +0.00(+0.00%) |
Jan 12, 2015 | 2.700 | 2.740 | 2.670 | 2.740 | 15,205 | +0.01(+0.37%) |
Jan 09, 2015 | 2.750 | 2.790 | 2.700 | 2.730 | 12,893 | -0.02(-0.73%) |
Jan 08, 2015 | 2.890 | 2.890 | 2.750 | 2.750 | 20,335 | -0.05(-1.79%) |
Jan 07, 2015 | 2.950 | 2.950 | 2.750 | 2.800 | 29,546 | -0.11(-3.78%) |
Jan 06, 2015 | 2.990 | 2.990 | 2.860 | 2.910 | 25,241 | -0.07(-2.35%) |
Jan 05, 2015 | 2.970 | 3.000 | 2.860 | 2.980 | 8,636 | +0.02(+0.68%) |
Jan 02, 2015 | 2.920 | 2.990 | 2.880 | 2.960 | 18,799 | +0.04(+1.37%) |
Dec 31, 2014 | 2.870 | 2.920 | 2.920 | 2.920 | 62,500 | +0.00(+0.00%) |
Dec 30, 2014 | 2.920 | 2.920 | 2.860 | 2.920 | 8,193 | +0.01(+0.34%) |
Dec 29, 2014 | 2.860 | 2.950 | 2.830 | 2.910 | 25,864 | -0.04(-1.36%) |
Dec 26, 2014 | 3.000 | 3.000 | 2.880 | 2.950 | 20,754 | +0.01(+0.34%) |
Dec 24, 2014 | 2.910 | 2.940 | 2.940 | 2.940 | 18,100 | +0.13(+4.63%) |
Dec 23, 2014 | 2.790 | 2.930 | 2.770 | 2.810 | 7,653 | +0.04(+1.44%) |
Dec 22, 2014 | 2.900 | 3.000 | 2.770 | 2.770 | 14,537 | -0.11(-3.82%) |
Dec 19, 2014 | 3.100 | 3.100 | 2.880 | 2.880 | 11,807 | -0.22(-7.10%) |
Dec 18, 2014 | 3.010 | 3.140 | 3.000 | 3.100 | 24,827 | +0.07(+2.31%) |
Dec 17, 2014 | 3.039 | 3.050 | 2.930 | 3.030 | 22,770 | +0.07(+2.36%) |
Dec 16, 2014 | 2.980 | 3.010 | 2.890 | 2.960 | 8,062 | +0.00(+0.00%) |
Dec 15, 2014 | 2.860 | 2.980 | 2.740 | 2.960 | 8,622 | +0.06(+2.07%) |
Dec 12, 2014 | 2.790 | 2.930 | 2.728 | 2.900 | 13,249 | +0.07(+2.47%) |
Dec 11, 2014 | 2.910 | 3.000 | 2.750 | 2.830 | 20,305 | -0.15(-5.03%) |
Dec 10, 2014 | 2.890 | 3.020 | 2.864 | 2.980 | 29,910 | +0.09(+3.11%) |
Dec 09, 2014 | 3.080 | 3.080 | 2.750 | 2.890 | 9,447 | +0.08(+2.85%) |
Dec 08, 2014 | 2.890 | 2.900 | 2.760 | 2.810 | 8,500 | +0.07(+2.55%) |
Dec 05, 2014 | 2.740 | 2.870 | 2.730 | 2.740 | 18,699 | -0.01(-0.36%) |
Dec 04, 2014 | 2.720 | 2.890 | 2.660 | 2.750 | 14,299 | +0.01(+0.36%) |
Dec 03, 2014 | 2.690 | 2.780 | 2.660 | 2.740 | 8,821 | +0.08(+3.01%) |
Dec 02, 2014 | 2.660 | 2.690 | 2.620 | 2.660 | 15,361 | -0.03(-1.12%) |
Dec 01, 2014 | 2.840 | 2.840 | 2.660 | 2.690 | 14,950 | -0.19(-6.60%) |
Nov 28, 2014 | 2.700 | 2.880 | 2.700 | 2.880 | 9,698 | +0.14(+5.11%) |
Nov 26, 2014 | 2.670 | 2.740 | 2.740 | 2.740 | 7,600 | +0.04(+1.48%) |
Nov 25, 2014 | 2.640 | 2.810 | 2.640 | 2.700 | 6,941 | +0.01(+0.37%) |
Nov 24, 2014 | 2.720 | 2.720 | 2.630 | 2.690 | 5,500 | +0.05(+1.89%) |
Nov 21, 2014 | 2.640 | 2.640 | 2.590 | 2.640 | 19,645 | +0.08(+3.13%) |
Nov 20, 2014 | 2.490 | 2.620 | 2.460 | 2.560 | 158,125 | +0.05(+1.99%) |
Nov 19, 2014 | 2.570 | 2.620 | 2.510 | 2.510 | 24,775 | -0.05(-1.95%) |
Nov 18, 2014 | 2.500 | 2.620 | 2.500 | 2.560 | 23,152 | -0.02(-0.78%) |
Nov 17, 2014 | 2.580 | 2.600 | 2.511 | 2.580 | 9,544 | -0.02(-0.77%) |
Nov 14, 2014 | 2.580 | 2.600 | 2.580 | 2.600 | 2,767 | +0.00(+0.00%) |
Nov 13, 2014 | 2.580 | 2.600 | 2.580 | 2.600 | 2,908 | +0.00(+0.00%) |
Nov 12, 2014 | 2.560 | 2.650 | 2.501 | 2.600 | 15,496 | -0.03(-1.14%) |
Nov 11, 2014 | 2.600 | 2.650 | 2.550 | 2.630 | 14,402 | +0.02(+0.77%) |
Nov 10, 2014 | 2.650 | 2.670 | 2.550 | 2.610 | 18,394 | -0.00(-0.00%) |
Nov 07, 2014 | 2.680 | 2.680 | 2.610 | 2.610 | 19,729 | -0.05(-1.88%) |
Nov 06, 2014 | 2.640 | 2.660 | 2.610 | 2.660 | 3,207 | +0.03(+1.14%) |
Nov 05, 2014 | 2.550 | 2.660 | 2.550 | 2.630 | 3,840 | +0.06(+2.33%) |
Nov 04, 2014 | 2.660 | 2.670 | 2.560 | 2.570 | 13,319 | -0.06(-2.28%) |
Nov 03, 2014 | 2.650 | 2.680 | 2.570 | 2.630 | 8,077 | -0.01(-0.38%) |
Oct 31, 2014 | 2.650 | 2.730 | 2.500 | 2.640 | 106,842 | -0.01(-0.38%) |
Oct 30, 2014 | 2.640 | 2.750 | 2.600 | 2.650 | 34,700 | -0.04(-1.30%) |
Oct 29, 2014 | 2.810 | 2.810 | 2.640 | 2.685 | 68,210 | -0.09(-3.42%) |
Oct 28, 2014 | 2.820 | 2.830 | 2.780 | 2.780 | 20,121 | -0.05(-1.77%) |
Oct 27, 2014 | 2.860 | 2.830 | 2.790 | 2.830 | 12,455 | +0.00(+0.00%) |
Oct 24, 2014 | 2.830 | 2.860 | 2.800 | 2.830 | 12,445 | -0.02(-0.70%) |
Oct 23, 2014 | 2.900 | 2.900 | 2.830 | 2.850 | 10,461 | +0.00(+0.00%) |
Oct 22, 2014 | 2.760 | 2.880 | 2.760 | 2.850 | 9,155 | -0.05(-1.72%) |
Oct 21, 2014 | 2.940 | 2.940 | 2.880 | 2.900 | 1,599 | +0.02(+0.69%) |
Oct 20, 2014 | 2.960 | 2.960 | 2.880 | 2.880 | 12,450 | -0.05(-1.71%) |
Oct 17, 2014 | 2.930 | 2.940 | 2.910 | 2.930 | 1,790 | +0.04(+1.38%) |
Oct 16, 2014 | 2.880 | 2.940 | 2.840 | 2.890 | 5,550 | -0.02(-0.69%) |
Oct 15, 2014 | 2.870 | 2.930 | 2.800 | 2.910 | 12,523 | +0.05(+1.75%) |
Oct 14, 2014 | 2.950 | 3.010 | 2.790 | 2.860 | 31,239 | -0.04(-1.38%) |
Oct 13, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 2,000 | -0.03(-1.02%) |
Oct 10, 2014 | 2.900 | 2.950 | 2.880 | 2.930 | 14,687 | +0.03(+1.03%) |
Oct 09, 2014 | 2.970 | 2.990 | 2.850 | 2.900 | 41,044 | -0.10(-3.33%) |
Oct 08, 2014 | 2.940 | 3.000 | 2.905 | 3.000 | 24,544 | +0.12(+4.24%) |
Oct 07, 2014 | 2.870 | 2.930 | 2.860 | 2.878 | 17,165 | +0.01(+0.28%) |
Oct 06, 2014 | 2.960 | 2.980 | 2.870 | 2.870 | 6,749 | +0.01(+0.35%) |
Oct 03, 2014 | 2.920 | 2.970 | 2.850 | 2.860 | 8,621 | -0.03(-1.04%) |
Oct 02, 2014 | 2.880 | 2.950 | 2.880 | 2.890 | 12,135 | -0.03(-1.03%) |
Oct 01, 2014 | 3.010 | 3.010 | 2.870 | 2.920 | 18,669 | -0.13(-4.26%) |
Sep 30, 2014 | 3.070 | 3.100 | 3.000 | 3.050 | 19,765 | +0.03(+0.99%) |
Sep 29, 2014 | 3.000 | 3.030 | 2.970 | 3.020 | 8,156 | -0.02(-0.66%) |
Sep 26, 2014 | 2.970 | 3.060 | 2.970 | 3.040 | 15,324 | +0.08(+2.70%) |
Sep 25, 2014 | 2.950 | 2.960 | 2.910 | 2.960 | 13,918 | +0.02(+0.68%) |
Sep 24, 2014 | 2.930 | 2.950 | 2.880 | 2.940 | 2,987 | +0.03(+1.03%) |
Sep 23, 2014 | 2.870 | 2.950 | 2.870 | 2.910 | 6,482 | +0.03(+1.04%) |
Sep 22, 2014 | 2.970 | 2.992 | 2.840 | 2.880 | 38,768 | -0.12(-4.00%) |
Sep 19, 2014 | 3.100 | 3.100 | 3.010 | 3.000 | 47,204 | -0.09(-2.91%) |
Sep 18, 2014 | 3.090 | 3.100 | 3.010 | 3.090 | 17,108 | -0.01(-0.32%) |
Sep 17, 2014 | 3.090 | 3.100 | 3.060 | 3.100 | 12,676 | +0.03(+0.98%) |
Sep 16, 2014 | 3.090 | 3.100 | 3.040 | 3.070 | 8,249 | -0.02(-0.65%) |
Sep 15, 2014 | 3.080 | 3.120 | 3.040 | 3.090 | 12,735 | +0.07(+2.32%) |
Sep 12, 2014 | 3.100 | 3.130 | 3.010 | 3.020 | 28,544 | -0.07(-2.27%) |
Sep 11, 2014 | 3.130 | 3.170 | 3.050 | 3.090 | 21,987 | -0.08(-2.52%) |
Sep 10, 2014 | 3.070 | 3.200 | 3.070 | 3.170 | 16,547 | +0.07(+2.26%) |
Sep 09, 2014 | 3.100 | 3.140 | 3.030 | 3.100 | 24,158 | +0.01(+0.32%) |
Sep 08, 2014 | 3.020 | 3.120 | 3.020 | 3.090 | 15,500 | +0.04(+1.31%) |
Sep 05, 2014 | 3.060 | 3.080 | 3.030 | 3.050 | 2,474 | -0.05(-1.61%) |
Sep 04, 2014 | 3.090 | 3.100 | 3.040 | 3.100 | 28,141 | +0.06(+1.97%) |
Sep 03, 2014 | 3.040 | 3.090 | 3.040 | 3.040 | 6,111 | -0.04(-1.30%) |
Sep 02, 2014 | 3.090 | 3.090 | 3.070 | 3.080 | 2,210 | -0.02(-0.65%) |
Aug 29, 2014 | 3.140 | 3.100 | 3.100 | 3.100 | 16,100 | -0.02(-0.64%) |
Aug 28, 2014 | 3.060 | 3.120 | 3.040 | 3.120 | 20,909 | +0.03(+0.97%) |
Aug 27, 2014 | 3.090 | 3.180 | 3.030 | 3.090 | 16,564 | -0.05(-1.59%) |
Aug 26, 2014 | 3.100 | 3.190 | 3.090 | 3.140 | 14,984 | +0.01(+0.32%) |
Aug 25, 2014 | 3.190 | 3.190 | 3.090 | 3.130 | 13,129 | -0.02(-0.63%) |
Aug 22, 2014 | 3.190 | 3.230 | 3.120 | 3.150 | 9,875 | -0.01(-0.32%) |
Aug 21, 2014 | 3.100 | 3.180 | 3.060 | 3.160 | 8,653 | +0.04(+1.28%) |
Aug 20, 2014 | 3.180 | 3.220 | 3.100 | 3.120 | 19,329 | -0.04(-1.27%) |
Aug 19, 2014 | 3.026 | 3.170 | 3.010 | 3.160 | 17,108 | -0.02(-0.63%) |
Aug 18, 2014 | 3.220 | 3.240 | 3.150 | 3.180 | 15,695 | +0.04(+1.27%) |
Aug 15, 2014 | 3.110 | 3.110 | 3.110 | 3.140 | 8,982 | +0.00(+0.00%) |
Aug 14, 2014 | 3.067 | 3.150 | 3.067 | 3.140 | 2,223 | +0.01(+0.32%) |
Aug 13, 2014 | 3.040 | 3.300 | 3.040 | 3.130 | 40,187 | +0.12(+3.99%) |
Aug 12, 2014 | 3.060 | 3.090 | 2.950 | 3.010 | 12,771 | +0.00(+0.00%) |
Aug 11, 2014 | 3.087 | 3.087 | 3.000 | 3.010 | 6,425 | -0.01(-0.33%) |
Aug 08, 2014 | 3.090 | 3.090 | 3.040 | 3.020 | 4,881 | -0.04(-1.31%) |
Aug 07, 2014 | 3.060 | 3.070 | 2.950 | 3.060 | 48,851 | +0.04(+1.32%) |
Aug 06, 2014 | 3.010 | 3.080 | 3.000 | 3.020 | 7,788 | -0.02(-0.66%) |
Aug 05, 2014 | 3.030 | 3.090 | 3.000 | 3.040 | 24,862 | -0.04(-1.30%) |
Aug 04, 2014 | 2.950 | 3.080 | 2.940 | 3.080 | 32,832 | +0.13(+4.40%) |
Aug 01, 2014 | 2.980 | 3.010 | 2.920 | 2.950 | 27,915 | -0.09(-2.96%) |
Jul 31, 2014 | 3.000 | 3.050 | 2.940 | 3.040 | 82,108 | +0.02(+0.66%) |
Jul 30, 2014 | 2.950 | 3.090 | 2.950 | 3.020 | 81,967 | +0.04(+1.34%) |
Jul 29, 2014 | 3.000 | 3.100 | 2.960 | 2.980 | 48,711 | -0.09(-2.93%) |
Jul 28, 2014 | 3.040 | 3.100 | 3.040 | 3.070 | 16,763 | +0.03(+0.99%) |
Jul 25, 2014 | 2.990 | 3.040 | 2.990 | 3.040 | 6,878 | +0.00(+0.00%) |
Jul 24, 2014 | 3.000 | 3.080 | 3.000 | 3.040 | 1,134 | +0.02(+0.53%) |
Jul 23, 2014 | 2.990 | 3.060 | 2.990 | 3.024 | 8,971 | +0.02(+0.80%) |
Jul 22, 2014 | 3.070 | 3.070 | 3.000 | 3.000 | 9,945 | +0.00(+0.00%) |
Jul 21, 2014 | 3.099 | 3.210 | 2.980 | 3.000 | 54,734 | -0.07(-2.28%) |
Jul 18, 2014 | 3.080 | 3.090 | 3.010 | 3.070 | 6,410 | +0.01(+0.33%) |
Jul 17, 2014 | 3.050 | 3.080 | 3.000 | 3.060 | 7,358 | -0.02(-0.65%) |
Jul 16, 2014 | 3.050 | 3.100 | 3.000 | 3.080 | 6,264 | +0.01(+0.33%) |
Jul 15, 2014 | 3.051 | 3.100 | 3.010 | 3.070 | 11,102 | +0.04(+1.32%) |
Jul 14, 2014 | 3.080 | 3.100 | 2.980 | 3.030 | 9,205 | -0.02(-0.66%) |
Jul 11, 2014 | 3.100 | 3.100 | 2.930 | 3.050 | 24,132 | -0.03(-0.97%) |
Jul 10, 2014 | 3.082 | 3.100 | 2.998 | 3.080 | 10,400 | +0.01(+0.32%) |
Jul 09, 2014 | 3.080 | 3.080 | 3.030 | 3.070 | 850 | +0.07(+2.33%) |
Jul 08, 2014 | 3.100 | 3.130 | 2.990 | 3.000 | 14,043 | -0.05(-1.64%) |
Jul 07, 2014 | 3.080 | 3.150 | 3.045 | 3.050 | 20,881 | +0.02(+0.66%) |
Jul 03, 2014 | 3.000 | 3.030 | 3.030 | 3.030 | 41,100 | +0.03(+1.00%) |
Jul 02, 2014 | 3.050 | 3.050 | 2.980 | 3.000 | 21,543 | -0.09(-2.91%) |
Jul 01, 2014 | 3.250 | 3.250 | 3.070 | 3.090 | 18,929 | -0.13(-4.04%) |
Jun 30, 2014 | 3.160 | 3.240 | 3.100 | 3.220 | 31,989 | +0.00(+0.00%) |
Jun 27, 2014 | 3.040 | 3.220 | 3.000 | 3.220 | 22,722 | +0.18(+5.92%) |
Jun 26, 2014 | 2.980 | 3.140 | 2.920 | 3.040 | 30,461 | +0.14(+4.83%) |
Jun 25, 2014 | 3.010 | 3.010 | 2.880 | 2.900 | 28,983 | -0.10(-3.33%) |
Jun 24, 2014 | 3.040 | 3.070 | 3.000 | 3.000 | 14,755 | -0.07(-2.28%) |
Jun 23, 2014 | 3.070 | 3.100 | 3.040 | 3.070 | 7,014 | -0.05(-1.60%) |
Jun 20, 2014 | 3.100 | 3.150 | 2.970 | 3.120 | 30,722 | +0.03(+0.97%) |
Jun 19, 2014 | 3.140 | 3.140 | 3.070 | 3.090 | 10,610 | +0.01(+0.32%) |
Jun 18, 2014 | 3.080 | 3.100 | 3.080 | 3.080 | 6,113 | +0.00(+0.00%) |
Jun 17, 2014 | 3.025 | 3.230 | 3.025 | 3.080 | 27,551 | +0.06(+1.99%) |
Jun 16, 2014 | 3.010 | 3.100 | 2.990 | 3.020 | 5,995 | +0.00(+0.00%) |
Jun 13, 2014 | 3.050 | 3.140 | 3.020 | 3.020 | 9,510 | -0.08(-2.58%) |
Jun 12, 2014 | 3.120 | 3.150 | 3.060 | 3.100 | 9,462 | -0.02(-0.64%) |
Jun 11, 2014 | 3.080 | 3.120 | 3.070 | 3.120 | 6,005 | +0.04(+1.30%) |
Jun 10, 2014 | 3.130 | 3.081 | 3.080 | 3.080 | 10,868 | +0.01(+0.33%) |
Jun 06, 2014 | 3.048 | 3.110 | 3.040 | 3.070 | 8,009 | +0.03(+0.99%) |
Jun 05, 2014 | 3.060 | 3.150 | 3.040 | 3.040 | 17,509 | -0.02(-0.65%) |
Jun 04, 2014 | 3.220 | 3.240 | 3.060 | 3.060 | 6,434 | -0.09(-2.86%) |
Jun 03, 2014 | 3.260 | 3.280 | 3.130 | 3.150 | 19,381 | -0.05(-1.56%) |