Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 3.150 | 3.200 | 3.110 | 3.130 | 20,296 | +0.01(+0.32%) |
May 28, 2015 | 3.200 | 3.201 | 3.100 | 3.120 | 42,454 | +0.01(+0.32%) |
May 27, 2015 | 3.100 | 3.180 | 3.100 | 3.110 | 32,670 | -0.04(-1.27%) |
May 26, 2015 | 3.270 | 3.330 | 3.090 | 3.150 | 32,947 | -0.08(-2.48%) |
May 22, 2015 | 3.210 | 3.230 | 3.230 | 3.230 | 11,400 | -0.02(-0.62%) |
May 21, 2015 | 3.240 | 3.330 | 3.240 | 3.250 | 12,029 | -0.04(-1.22%) |
May 20, 2015 | 3.370 | 3.370 | 3.220 | 3.290 | 62,209 | -0.05(-1.50%) |
May 19, 2015 | 3.370 | 3.370 | 3.310 | 3.340 | 16,455 | -0.02(-0.60%) |
May 18, 2015 | 3.360 | 3.390 | 3.310 | 3.360 | 20,220 | +0.02(+0.60%) |
May 15, 2015 | 3.350 | 3.350 | 3.280 | 3.340 | 11,973 | +0.00(+0.00%) |
May 14, 2015 | 3.360 | 3.380 | 3.280 | 3.340 | 16,462 | -0.06(-1.76%) |
May 13, 2015 | 3.430 | 3.430 | 3.320 | 3.400 | 12,579 | +0.02(+0.59%) |
May 12, 2015 | 3.400 | 3.400 | 3.260 | 3.380 | 36,845 | +0.02(+0.60%) |
May 11, 2015 | 3.251 | 3.380 | 3.220 | 3.360 | 16,579 | +0.02(+0.72%) |
May 08, 2015 | 3.329 | 3.440 | 3.270 | 3.336 | 56,198 | -0.04(-1.30%) |
May 07, 2015 | 3.190 | 3.420 | 3.153 | 3.380 | 49,412 | +0.19(+5.96%) |
May 06, 2015 | 3.130 | 3.200 | 3.120 | 3.190 | 10,433 | -0.01(-0.32%) |
May 05, 2015 | 3.238 | 3.250 | 3.130 | 3.200 | 33,276 | -0.05(-1.54%) |
May 04, 2015 | 3.253 | 3.457 | 3.190 | 3.250 | 63,337 | -0.02(-0.61%) |
May 01, 2015 | 3.200 | 3.380 | 3.180 | 3.270 | 79,591 | -0.11(-3.25%) |
Apr 30, 2015 | 3.350 | 3.400 | 3.320 | 3.380 | 16,651 | -0.01(-0.36%) |
Apr 29, 2015 | 3.380 | 3.470 | 3.330 | 3.392 | 20,369 | +0.00(+0.06%) |
Apr 28, 2015 | 3.360 | 3.420 | 3.310 | 3.390 | 21,524 | -0.01(-0.29%) |
Apr 27, 2015 | 3.370 | 3.400 | 3.310 | 3.400 | 24,136 | +0.00(+0.00%) |
Apr 24, 2015 | 3.420 | 3.420 | 3.350 | 3.400 | 11,011 | +0.00(+0.00%) |
Apr 23, 2015 | 3.400 | 3.440 | 3.310 | 3.400 | 16,940 | +0.03(+0.89%) |
Apr 22, 2015 | 3.284 | 3.400 | 3.260 | 3.370 | 19,610 | +0.03(+0.90%) |
Apr 21, 2015 | 3.260 | 3.340 | 3.249 | 3.340 | 49,711 | +0.10(+3.09%) |
Apr 20, 2015 | 3.242 | 3.270 | 3.200 | 3.240 | 47,527 | +0.00(+0.00%) |
Apr 17, 2015 | 3.280 | 3.280 | 3.170 | 3.240 | 18,551 | -0.03(-0.92%) |
Apr 16, 2015 | 3.280 | 3.280 | 3.230 | 3.270 | 23,057 | -0.01(-0.30%) |
Apr 15, 2015 | 3.240 | 3.280 | 3.239 | 3.280 | 4,405 | +0.00(+0.00%) |
Apr 14, 2015 | 3.290 | 3.300 | 3.240 | 3.280 | 3,713 | -0.01(-0.30%) |
Apr 13, 2015 | 3.250 | 3.320 | 3.240 | 3.290 | 15,914 | +0.00(+0.00%) |
Apr 10, 2015 | 3.180 | 3.301 | 3.180 | 3.290 | 31,352 | +0.07(+2.17%) |
Apr 09, 2015 | 3.240 | 3.280 | 3.150 | 3.220 | 62,572 | -0.07(-2.13%) |
Apr 08, 2015 | 3.330 | 3.350 | 3.250 | 3.290 | 10,004 | -0.01(-0.30%) |
Apr 07, 2015 | 3.325 | 3.350 | 3.300 | 3.300 | 41,727 | +0.00(+0.00%) |
Apr 06, 2015 | 3.300 | 3.350 | 3.232 | 3.300 | 40,963 | +0.00(+0.00%) |
Apr 02, 2015 | 3.410 | 3.300 | 3.300 | 3.300 | 146,500 | -0.15(-4.35%) |
Apr 01, 2015 | 3.490 | 3.490 | 3.350 | 3.450 | 26,609 | +0.03(+0.88%) |
Mar 31, 2015 | 3.490 | 3.500 | 3.350 | 3.420 | 77,411 | -0.08(-2.29%) |
Mar 30, 2015 | 3.400 | 3.500 | 3.400 | 3.500 | 29,433 | +0.08(+2.34%) |
Mar 27, 2015 | 3.420 | 3.500 | 3.420 | 3.420 | 9,293 | -0.02(-0.58%) |
Mar 26, 2015 | 3.510 | 3.510 | 3.430 | 3.440 | 20,731 | -0.08(-2.27%) |
Mar 25, 2015 | 3.670 | 3.670 | 3.446 | 3.520 | 52,186 | -0.15(-4.09%) |
Mar 24, 2015 | 3.300 | 3.730 | 3.300 | 3.670 | 157,196 | +0.37(+11.21%) |
Mar 23, 2015 | 3.270 | 3.350 | 3.205 | 3.300 | 52,366 | +0.03(+0.92%) |
Mar 20, 2015 | 3.350 | 3.350 | 3.220 | 3.270 | 15,162 | -0.01(-0.30%) |
Mar 19, 2015 | 3.240 | 3.350 | 3.200 | 3.280 | 20,316 | +0.07(+2.18%) |
Mar 18, 2015 | 3.220 | 3.220 | 3.200 | 3.210 | 49,041 | +0.01(+0.31%) |
Mar 17, 2015 | 3.080 | 3.220 | 3.060 | 3.200 | 40,299 | +0.15(+4.92%) |
Mar 16, 2015 | 3.140 | 3.200 | 3.050 | 3.050 | 41,221 | -0.13(-4.09%) |
Mar 13, 2015 | 3.120 | 3.200 | 3.070 | 3.180 | 22,481 | -0.03(-0.93%) |
Mar 12, 2015 | 3.150 | 3.220 | 3.120 | 3.210 | 16,120 | +0.04(+1.26%) |
Mar 11, 2015 | 3.020 | 3.220 | 3.010 | 3.170 | 35,296 | +0.14(+4.62%) |
Mar 10, 2015 | 3.230 | 3.230 | 3.020 | 3.030 | 72,707 | -0.20(-6.19%) |
Mar 09, 2015 | 3.170 | 3.240 | 3.100 | 3.230 | 18,022 | +0.01(+0.31%) |
Mar 06, 2015 | 3.200 | 3.240 | 3.160 | 3.220 | 30,012 | +0.00(+0.00%) |
Mar 05, 2015 | 3.240 | 3.250 | 3.150 | 3.220 | 18,046 | +0.02(+0.63%) |
Mar 04, 2015 | 3.250 | 3.260 | 3.100 | 3.200 | 26,106 | +0.06(+1.91%) |
Mar 03, 2015 | 3.240 | 3.400 | 3.140 | 3.140 | 100,955 | -0.10(-3.09%) |
Mar 02, 2015 | 3.190 | 3.470 | 3.190 | 3.240 | 128,301 | +0.03(+0.93%) |
Feb 27, 2015 | 3.150 | 3.260 | 3.080 | 3.210 | 85,191 | -0.01(-0.31%) |
Feb 26, 2015 | 3.340 | 3.340 | 3.200 | 3.220 | 27,428 | -0.13(-3.88%) |
Feb 25, 2015 | 3.160 | 3.350 | 3.160 | 3.350 | 63,964 | +0.09(+2.76%) |
Feb 24, 2015 | 3.140 | 3.270 | 3.100 | 3.260 | 63,209 | +0.24(+7.95%) |
Feb 23, 2015 | 3.300 | 3.340 | 3.010 | 3.020 | 105,871 | -0.28(-8.36%) |
Feb 20, 2015 | 3.390 | 3.390 | 3.296 | 3.296 | 55,425 | -0.09(-2.78%) |
Feb 19, 2015 | 3.450 | 3.490 | 3.370 | 3.390 | 79,407 | -0.02(-0.59%) |
Feb 18, 2015 | 3.250 | 3.410 | 3.240 | 3.410 | 124,419 | +0.16(+4.92%) |
Feb 17, 2015 | 3.150 | 3.260 | 3.020 | 3.250 | 103,153 | +0.10(+3.17%) |
Feb 13, 2015 | 3.090 | 3.150 | 3.150 | 3.150 | 107,300 | +0.11(+3.67%) |
Feb 12, 2015 | 3.050 | 3.190 | 2.910 | 3.038 | 169,576 | -0.01(-0.38%) |
Feb 11, 2015 | 3.150 | 3.150 | 3.020 | 3.050 | 60,256 | -0.01(-0.22%) |
Feb 10, 2015 | 3.120 | 3.290 | 3.010 | 3.057 | 110,441 | -0.14(-4.48%) |
Feb 09, 2015 | 3.090 | 3.310 | 3.050 | 3.200 | 463,175 | +0.19(+6.31%) |
Feb 06, 2015 | 2.760 | 3.100 | 2.640 | 3.010 | 941,121 | +0.63(+26.47%) |
Feb 05, 2015 | 2.340 | 2.380 | 2.310 | 2.380 | 37,486 | +0.08(+3.48%) |
Feb 04, 2015 | 2.250 | 2.360 | 2.250 | 2.300 | 39,658 | +0.05(+2.22%) |
Feb 03, 2015 | 2.170 | 2.280 | 2.110 | 2.250 | 84,549 | -0.05(-2.17%) |
Feb 02, 2015 | 2.310 | 2.360 | 2.253 | 2.300 | 20,216 | -0.02(-0.86%) |
Jan 30, 2015 | 2.360 | 2.370 | 2.300 | 2.320 | 13,217 | -0.08(-3.33%) |
Jan 29, 2015 | 2.350 | 2.400 | 2.350 | 2.400 | 3,729 | +0.04(+1.69%) |
Jan 28, 2015 | 2.300 | 2.374 | 2.260 | 2.360 | 17,907 | +0.09(+3.96%) |
Jan 27, 2015 | 2.260 | 2.330 | 2.250 | 2.270 | 17,400 | -0.03(-1.30%) |
Jan 26, 2015 | 2.400 | 2.400 | 2.300 | 2.300 | 50,971 | -0.08(-3.36%) |
Jan 23, 2015 | 2.351 | 2.420 | 2.350 | 2.380 | 5,571 | +0.00(+0.00%) |
Jan 22, 2015 | 2.344 | 2.430 | 2.344 | 2.380 | 12,848 | -0.01(-0.42%) |
Jan 21, 2015 | 2.390 | 2.400 | 2.340 | 2.390 | 17,817 | -0.04(-1.65%) |
Jan 20, 2015 | 2.440 | 2.480 | 2.360 | 2.430 | 10,314 | -0.04(-1.62%) |
Jan 16, 2015 | 2.500 | 2.500 | 2.430 | 2.470 | 61,278 | +0.09(+3.78%) |
Jan 15, 2015 | 2.500 | 2.560 | 2.330 | 2.380 | 59,714 | +0.05(+2.15%) |
Jan 14, 2015 | 2.370 | 2.400 | 2.310 | 2.330 | 22,242 | -0.02(-0.85%) |
Jan 13, 2015 | 2.380 | 2.430 | 2.330 | 2.350 | 18,644 | -0.06(-2.55%) |
Jan 12, 2015 | 2.350 | 2.440 | 2.350 | 2.412 | 10,554 | +0.01(+0.48%) |
Jan 09, 2015 | 2.420 | 2.420 | 2.300 | 2.400 | 38,456 | +0.06(+2.77%) |
Jan 08, 2015 | 2.301 | 2.350 | 2.280 | 2.335 | 19,729 | +0.04(+1.53%) |
Jan 07, 2015 | 2.290 | 2.390 | 2.280 | 2.300 | 15,448 | +0.01(+0.23%) |
Jan 06, 2015 | 2.420 | 2.500 | 2.250 | 2.295 | 27,729 | -0.03(-1.09%) |
Jan 05, 2015 | 2.360 | 2.360 | 2.320 | 2.320 | 11,235 | -0.02(-0.85%) |
Jan 02, 2015 | 2.240 | 2.360 | 2.240 | 2.340 | 22,307 | +0.12(+5.41%) |
Dec 31, 2014 | 2.400 | 2.220 | 2.220 | 2.220 | 51,800 | -0.10(-4.31%) |
Dec 30, 2014 | 2.400 | 2.460 | 2.320 | 2.320 | 49,397 | -0.03(-1.28%) |
Dec 29, 2014 | 2.400 | 2.430 | 2.340 | 2.350 | 22,803 | +0.00(+0.00%) |
Dec 26, 2014 | 2.300 | 2.410 | 2.300 | 2.350 | 25,560 | -0.05(-2.08%) |
Dec 24, 2014 | 2.490 | 2.400 | 2.400 | 2.400 | 4,300 | -0.05(-2.04%) |
Dec 23, 2014 | 2.367 | 2.490 | 2.271 | 2.450 | 20,042 | +0.06(+2.51%) |
Dec 22, 2014 | 2.280 | 2.400 | 2.280 | 2.390 | 12,937 | +0.11(+4.82%) |
Dec 19, 2014 | 2.360 | 2.400 | 2.280 | 2.280 | 8,801 | -0.06(-2.56%) |
Dec 18, 2014 | 2.390 | 2.465 | 2.320 | 2.340 | 13,139 | -0.01(-0.43%) |
Dec 17, 2014 | 2.290 | 2.360 | 2.260 | 2.350 | 78,988 | +0.04(+1.73%) |
Dec 16, 2014 | 2.370 | 2.370 | 2.303 | 2.310 | 1,997 | -0.01(-0.43%) |
Dec 15, 2014 | 2.280 | 2.320 | 2.280 | 2.320 | 13,698 | +0.05(+2.20%) |
Dec 12, 2014 | 2.280 | 2.340 | 2.270 | 2.270 | 22,120 | -0.06(-2.58%) |
Dec 11, 2014 | 2.370 | 2.370 | 2.280 | 2.330 | 17,480 | -0.03(-1.27%) |
Dec 10, 2014 | 2.450 | 2.450 | 2.360 | 2.360 | 6,802 | -0.04(-1.67%) |
Dec 09, 2014 | 2.400 | 2.490 | 2.380 | 2.400 | 12,906 | +0.00(+0.00%) |
Dec 08, 2014 | 2.450 | 2.500 | 2.350 | 2.400 | 48,448 | +0.00(+0.00%) |
Dec 05, 2014 | 2.400 | 2.430 | 2.380 | 2.400 | 19,603 | -0.01(-0.41%) |
Dec 04, 2014 | 2.323 | 2.440 | 2.323 | 2.410 | 21,976 | +0.03(+1.26%) |
Dec 03, 2014 | 2.450 | 2.460 | 2.370 | 2.380 | 25,727 | -0.02(-0.83%) |
Dec 02, 2014 | 2.400 | 2.490 | 2.400 | 2.400 | 1,776 | +0.03(+1.27%) |
Dec 01, 2014 | 2.300 | 2.390 | 2.290 | 2.370 | 29,493 | +0.07(+3.04%) |
Nov 28, 2014 | 2.550 | 2.560 | 2.250 | 2.300 | 64,958 | -0.25(-9.63%) |
Nov 26, 2014 | 2.530 | 2.545 | 2.545 | 2.545 | 5,100 | -0.02(-0.59%) |
Nov 25, 2014 | 2.530 | 2.570 | 2.520 | 2.560 | 3,943 | +0.04(+1.59%) |
Nov 24, 2014 | 2.550 | 2.560 | 2.520 | 2.520 | 41,960 | +0.01(+0.40%) |
Nov 21, 2014 | 2.480 | 2.514 | 2.480 | 2.510 | 20,239 | +0.04(+1.62%) |
Nov 20, 2014 | 2.450 | 2.480 | 2.450 | 2.470 | 10,114 | -0.01(-0.40%) |
Nov 19, 2014 | 2.420 | 2.500 | 2.420 | 2.480 | 11,670 | +0.04(+1.64%) |
Nov 18, 2014 | 2.391 | 2.470 | 2.390 | 2.440 | 18,521 | +0.02(+0.83%) |
Nov 17, 2014 | 2.540 | 2.590 | 2.380 | 2.420 | 48,920 | -0.18(-6.93%) |
Nov 14, 2014 | 2.560 | 2.600 | 2.530 | 2.600 | 19,358 | +0.03(+1.17%) |
Nov 13, 2014 | 2.580 | 2.590 | 2.550 | 2.570 | 15,234 | -0.01(-0.39%) |
Nov 12, 2014 | 2.550 | 2.596 | 2.550 | 2.580 | 26,117 | -0.02(-0.77%) |
Nov 11, 2014 | 2.570 | 2.660 | 2.540 | 2.600 | 35,961 | +0.00(+0.01%) |
Nov 10, 2014 | 2.550 | 2.640 | 2.530 | 2.600 | 61,018 | +0.04(+1.55%) |
Nov 07, 2014 | 2.530 | 2.570 | 2.500 | 2.560 | 22,033 | +0.01(+0.39%) |
Nov 06, 2014 | 2.550 | 2.632 | 2.550 | 2.550 | 99,164 | +0.01(+0.39%) |
Nov 05, 2014 | 2.540 | 2.600 | 2.503 | 2.540 | 53,697 | +0.03(+1.20%) |
Nov 04, 2014 | 2.495 | 2.580 | 2.490 | 2.510 | 34,429 | -0.02(-0.79%) |
Nov 03, 2014 | 2.500 | 2.550 | 2.500 | 2.530 | 17,830 | +0.05(+2.02%) |
Oct 31, 2014 | 2.430 | 2.530 | 2.430 | 2.480 | 3,099 | +0.02(+0.81%) |
Oct 30, 2014 | 2.500 | 2.550 | 2.205 | 2.460 | 17,356 | -0.01(-0.40%) |
Oct 29, 2014 | 2.421 | 2.550 | 2.421 | 2.470 | 3,732 | +0.02(+0.82%) |
Oct 28, 2014 | 2.410 | 2.500 | 2.390 | 2.450 | 23,758 | +0.01(+0.41%) |
Oct 27, 2014 | 2.460 | 2.450 | 2.433 | 2.440 | 18,223 | -0.01(-0.41%) |
Oct 24, 2014 | 2.360 | 2.500 | 2.360 | 2.450 | 12,746 | +0.02(+0.82%) |
Oct 23, 2014 | 2.450 | 2.500 | 2.420 | 2.430 | 26,263 | +0.01(+0.41%) |
Oct 22, 2014 | 2.260 | 2.450 | 2.260 | 2.420 | 22,602 | -0.01(-0.41%) |
Oct 21, 2014 | 2.400 | 2.470 | 2.400 | 2.430 | 5,595 | +0.04(+1.67%) |
Oct 20, 2014 | 2.400 | 2.400 | 2.331 | 2.390 | 7,808 | +0.04(+1.70%) |
Oct 17, 2014 | 2.350 | 2.410 | 2.350 | 2.350 | 13,043 | +0.00(+0.00%) |
Oct 16, 2014 | 2.340 | 2.400 | 2.310 | 2.350 | 4,195 | +0.01(+0.43%) |
Oct 15, 2014 | 2.400 | 2.400 | 2.300 | 2.340 | 9,247 | -0.07(-2.90%) |
Oct 14, 2014 | 2.310 | 2.410 | 2.310 | 2.410 | 15,424 | +0.06(+2.55%) |
Oct 13, 2014 | 2.250 | 2.420 | 2.250 | 2.350 | 20,841 | +0.07(+3.07%) |
Oct 10, 2014 | 2.320 | 2.320 | 2.250 | 2.280 | 33,114 | -0.06(-2.56%) |
Oct 09, 2014 | 2.340 | 2.390 | 2.333 | 2.340 | 14,509 | +0.00(+0.00%) |
Oct 08, 2014 | 2.320 | 2.350 | 2.300 | 2.340 | 14,111 | -0.02(-0.85%) |
Oct 07, 2014 | 2.450 | 2.480 | 2.335 | 2.360 | 596,598 | -0.10(-4.07%) |
Oct 06, 2014 | 2.500 | 2.520 | 2.460 | 2.460 | 9,863 | -0.03(-1.20%) |
Oct 03, 2014 | 2.460 | 2.520 | 2.450 | 2.490 | 8,793 | +0.04(+1.63%) |
Oct 02, 2014 | 2.420 | 2.470 | 2.420 | 2.450 | 15,885 | +0.03(+1.24%) |
Oct 01, 2014 | 2.410 | 2.440 | 2.360 | 2.420 | 33,679 | +0.01(+0.41%) |
Sep 30, 2014 | 2.370 | 2.450 | 2.350 | 2.410 | 11,429 | +0.02(+0.84%) |
Sep 29, 2014 | 2.310 | 2.430 | 2.310 | 2.390 | 15,026 | +0.03(+1.27%) |
Sep 26, 2014 | 2.310 | 2.370 | 2.305 | 2.360 | 19,070 | +0.02(+0.85%) |
Sep 25, 2014 | 2.390 | 2.390 | 2.300 | 2.340 | 17,959 | -0.02(-0.85%) |
Sep 24, 2014 | 2.380 | 2.380 | 2.250 | 2.360 | 28,293 | +0.00(+0.00%) |
Sep 23, 2014 | 2.430 | 2.440 | 2.330 | 2.360 | 29,734 | -0.03(-1.26%) |
Sep 22, 2014 | 2.290 | 2.400 | 2.260 | 2.390 | 16,781 | +0.10(+4.37%) |
Sep 19, 2014 | 2.360 | 2.410 | 2.290 | 2.290 | 42,099 | -0.07(-2.97%) |
Sep 18, 2014 | 2.340 | 2.420 | 2.340 | 2.360 | 23,570 | -0.04(-1.67%) |
Sep 17, 2014 | 2.360 | 2.480 | 2.350 | 2.400 | 11,772 | +0.00(+0.00%) |
Sep 16, 2014 | 2.300 | 2.420 | 2.280 | 2.400 | 10,837 | +0.07(+3.00%) |
Sep 15, 2014 | 2.500 | 2.520 | 2.320 | 2.330 | 210,450 | -0.16(-6.43%) |
Sep 12, 2014 | 2.460 | 2.520 | 2.440 | 2.490 | 9,768 | +0.00(+0.00%) |
Sep 11, 2014 | 2.490 | 2.500 | 2.410 | 2.490 | 21,742 | -0.02(-0.80%) |
Sep 10, 2014 | 2.500 | 2.510 | 2.370 | 2.510 | 59,430 | -0.03(-1.18%) |
Sep 09, 2014 | 2.470 | 2.550 | 2.450 | 2.540 | 15,916 | +0.02(+0.79%) |
Sep 08, 2014 | 2.440 | 2.520 | 2.440 | 2.520 | 12,643 | +0.07(+2.86%) |
Sep 05, 2014 | 2.480 | 2.530 | 2.450 | 2.450 | 10,765 | -0.06(-2.39%) |
Sep 04, 2014 | 2.480 | 2.540 | 2.480 | 2.510 | 47,667 | +0.02(+0.80%) |
Sep 03, 2014 | 2.500 | 2.526 | 2.450 | 2.490 | 23,427 | -0.03(-1.19%) |
Sep 02, 2014 | 2.540 | 2.590 | 2.460 | 2.520 | 50,894 | -0.03(-1.18%) |
Aug 29, 2014 | 2.580 | 2.550 | 2.550 | 2.550 | 3,000 | -0.04(-1.54%) |
Aug 28, 2014 | 2.540 | 2.590 | 2.510 | 2.590 | 11,441 | +0.01(+0.39%) |
Aug 27, 2014 | 2.590 | 2.590 | 2.540 | 2.580 | 5,173 | +0.06(+2.38%) |
Aug 26, 2014 | 2.590 | 2.610 | 2.520 | 2.520 | 8,785 | -0.03(-1.18%) |
Aug 25, 2014 | 2.640 | 2.650 | 2.530 | 2.550 | 24,376 | -0.03(-1.16%) |
Aug 22, 2014 | 2.600 | 2.640 | 2.600 | 2.580 | 29,278 | -0.02(-0.77%) |
Aug 21, 2014 | 2.650 | 2.650 | 2.540 | 2.600 | 44,161 | -0.04(-1.52%) |
Aug 20, 2014 | 2.620 | 2.650 | 2.561 | 2.640 | 15,506 | +0.02(+0.76%) |
Aug 19, 2014 | 2.560 | 2.650 | 2.310 | 2.620 | 172,715 | +0.13(+5.22%) |
Aug 18, 2014 | 2.520 | 2.520 | 2.450 | 2.490 | 227,952 | -0.09(-3.49%) |
Aug 15, 2014 | 2.590 | 2.630 | 2.520 | 2.580 | 34,336 | +0.03(+1.18%) |
Aug 14, 2014 | 2.400 | 2.560 | 2.300 | 2.550 | 68,978 | +0.15(+6.25%) |
Aug 13, 2014 | 2.370 | 2.480 | 2.355 | 2.400 | 16,450 | +0.06(+2.56%) |
Aug 12, 2014 | 2.350 | 2.440 | 2.310 | 2.340 | 6,871 | -0.01(-0.43%) |
Aug 11, 2014 | 2.390 | 2.390 | 2.320 | 2.350 | 4,599 | -0.04(-1.67%) |
Aug 08, 2014 | 2.402 | 2.490 | 2.340 | 2.390 | 15,628 | -0.04(-1.65%) |
Aug 07, 2014 | 2.430 | 2.489 | 2.300 | 2.430 | 21,910 | -0.01(-0.41%) |
Aug 06, 2014 | 2.430 | 2.480 | 2.430 | 2.440 | 6,449 | +0.02(+0.83%) |
Aug 05, 2014 | 2.580 | 2.580 | 2.410 | 2.420 | 13,809 | -0.18(-6.92%) |
Aug 04, 2014 | 2.610 | 2.680 | 2.560 | 2.600 | 12,440 | -0.04(-1.52%) |
Aug 01, 2014 | 2.665 | 2.665 | 2.550 | 2.640 | 24,385 | +0.00(+0.00%) |
Jul 31, 2014 | 2.570 | 2.640 | 2.440 | 2.640 | 29,544 | -0.02(-0.75%) |
Jul 30, 2014 | 2.630 | 2.680 | 2.570 | 2.660 | 13,127 | +0.02(+0.76%) |
Jul 29, 2014 | 2.680 | 2.680 | 2.560 | 2.640 | 24,681 | -0.01(-0.38%) |
Jul 28, 2014 | 2.650 | 2.690 | 2.550 | 2.650 | 24,556 | -0.01(-0.38%) |
Jul 25, 2014 | 2.610 | 2.680 | 2.550 | 2.660 | 32,491 | +0.03(+1.14%) |
Jul 24, 2014 | 2.600 | 2.650 | 2.570 | 2.630 | 22,885 | +0.03(+1.15%) |
Jul 23, 2014 | 2.590 | 2.600 | 2.550 | 2.600 | 28,876 | +0.05(+1.96%) |
Jul 22, 2014 | 2.440 | 2.580 | 2.430 | 2.550 | 12,464 | +0.10(+4.08%) |
Jul 21, 2014 | 2.500 | 2.500 | 2.270 | 2.450 | 67,170 | -0.06(-2.39%) |
Jul 18, 2014 | 2.510 | 2.530 | 2.480 | 2.510 | 16,219 | -0.02(-0.79%) |
Jul 17, 2014 | 2.570 | 2.570 | 2.500 | 2.530 | 18,207 | -0.01(-0.39%) |
Jul 16, 2014 | 2.490 | 2.580 | 2.490 | 2.540 | 103,927 | +0.05(+2.01%) |
Jul 15, 2014 | 2.570 | 2.570 | 2.420 | 2.490 | 21,600 | +0.06(+2.26%) |
Jul 14, 2014 | 2.550 | 2.550 | 2.380 | 2.435 | 19,642 | -0.09(-3.75%) |
Jul 11, 2014 | 2.400 | 2.550 | 2.400 | 2.530 | 82,719 | +0.14(+5.86%) |
Jul 10, 2014 | 2.330 | 2.400 | 2.330 | 2.390 | 24,371 | +0.05(+2.14%) |
Jul 09, 2014 | 2.250 | 2.350 | 2.170 | 2.340 | 124,713 | -0.05(-2.09%) |
Jul 08, 2014 | 2.340 | 2.438 | 2.340 | 2.390 | 11,615 | +0.03(+1.27%) |
Jul 07, 2014 | 2.430 | 2.460 | 2.356 | 2.360 | 16,028 | -0.10(-4.07%) |
Jul 03, 2014 | 2.450 | 2.460 | 2.460 | 2.460 | 5,900 | +0.00(+0.00%) |
Jul 02, 2014 | 2.430 | 2.470 | 2.400 | 2.460 | 20,373 | +0.03(+1.23%) |
Jul 01, 2014 | 2.400 | 2.510 | 2.400 | 2.430 | 25,539 | -0.02(-0.82%) |
Jun 30, 2014 | 2.462 | 2.550 | 2.450 | 2.450 | 7,117 | -0.12(-4.67%) |
Jun 27, 2014 | 2.420 | 2.570 | 2.420 | 2.570 | 36,188 | +0.04(+1.58%) |
Jun 26, 2014 | 2.470 | 2.530 | 2.430 | 2.530 | 9,213 | +0.05(+2.02%) |
Jun 25, 2014 | 2.500 | 2.520 | 2.440 | 2.480 | 46,997 | -0.02(-0.80%) |
Jun 24, 2014 | 2.520 | 2.520 | 2.490 | 2.500 | 43,659 | +0.00(+0.00%) |
Jun 23, 2014 | 2.540 | 2.540 | 2.440 | 2.500 | 47,860 | -0.07(-2.72%) |
Jun 20, 2014 | 2.550 | 2.580 | 2.500 | 2.570 | 91,882 | +0.07(+2.80%) |
Jun 19, 2014 | 2.430 | 2.510 | 2.370 | 2.500 | 103,812 | +0.06(+2.46%) |
Jun 18, 2014 | 2.370 | 2.510 | 2.350 | 2.440 | 128,863 | +0.10(+4.27%) |
Jun 17, 2014 | 2.320 | 2.370 | 2.260 | 2.340 | 35,125 | +0.03(+1.30%) |
Jun 16, 2014 | 2.270 | 2.390 | 2.200 | 2.310 | 34,928 | +0.01(+0.43%) |
Jun 13, 2014 | 2.390 | 2.390 | 2.160 | 2.300 | 47,507 | -0.11(-4.56%) |
Jun 12, 2014 | 2.370 | 2.420 | 2.350 | 2.410 | 23,216 | +0.03(+1.26%) |
Jun 11, 2014 | 2.400 | 2.410 | 2.340 | 2.380 | 50,320 | +0.01(+0.42%) |
Jun 10, 2014 | 2.400 | 2.450 | 2.210 | 2.370 | 89,503 | +0.12(+5.33%) |
Jun 06, 2014 | 2.219 | 2.260 | 2.190 | 2.250 | 38,605 | +0.05(+2.27%) |
Jun 05, 2014 | 2.180 | 2.260 | 2.180 | 2.200 | 15,887 | +0.02(+0.92%) |
Jun 04, 2014 | 2.160 | 2.200 | 2.150 | 2.180 | 27,832 | +0.01(+0.46%) |
Jun 03, 2014 | 2.220 | 2.220 | 2.160 | 2.170 | 86,135 | -0.06(-2.69%) |