Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 2.724 | 2.797 | 2.692 | 2.760 | 446,667 | +0.04(+1.33%) |
Jul 30, 2015 | 2.704 | 2.724 | 2.692 | 2.724 | 317,323 | +0.02(+0.75%) |
Jul 29, 2015 | 2.671 | 2.708 | 2.655 | 2.704 | 337,658 | +0.03(+1.21%) |
Jul 28, 2015 | 2.700 | 2.716 | 2.667 | 2.671 | 561,341 | -0.02(-0.60%) |
Jul 27, 2015 | 2.700 | 2.712 | 2.675 | 2.688 | 521,499 | -0.01(-0.45%) |
Jul 24, 2015 | 2.716 | 2.716 | 2.688 | 2.700 | 260,606 | -0.02(-0.74%) |
Jul 23, 2015 | 2.744 | 2.744 | 2.692 | 2.720 | 337,460 | -0.03(-1.17%) |
Jul 22, 2015 | 2.764 | 2.764 | 2.712 | 2.752 | 285,198 | -0.00(-0.15%) |
Jul 21, 2015 | 2.760 | 2.764 | 2.732 | 2.756 | 389,650 | -0.02(-0.73%) |
Jul 20, 2015 | 2.776 | 2.784 | 2.748 | 2.776 | 431,772 | +0.00(+0.15%) |
Jul 17, 2015 | 2.744 | 2.772 | 2.744 | 2.772 | 204,089 | +0.02(+0.59%) |
Jul 16, 2015 | 2.793 | 2.793 | 2.748 | 2.756 | 167,377 | -0.04(-1.44%) |
Jul 15, 2015 | 2.784 | 2.797 | 2.769 | 2.797 | 132,736 | +0.01(+0.29%) |
Jul 14, 2015 | 2.776 | 2.801 | 2.764 | 2.788 | 416,234 | +0.02(+0.58%) |
Jul 13, 2015 | 2.732 | 2.772 | 2.732 | 2.772 | 272,703 | +0.06(+2.38%) |
Jul 10, 2015 | 2.700 | 2.724 | 2.692 | 2.708 | 355,899 | +0.01(+0.30%) |
Jul 09, 2015 | 2.716 | 2.728 | 2.684 | 2.700 | 316,166 | -0.02(-0.59%) |
Jul 08, 2015 | 2.732 | 2.760 | 2.712 | 2.716 | 249,073 | -0.03(-1.17%) |
Jul 07, 2015 | 2.716 | 2.760 | 2.708 | 2.748 | 237,312 | +0.03(+1.19%) |
Jul 06, 2015 | 2.704 | 2.720 | 2.684 | 2.716 | 214,383 | +0.02(+0.75%) |
Jul 02, 2015 | 2.716 | 2.696 | 2.696 | 2.696 | 225,502 | -0.03(-1.18%) |
Jul 01, 2015 | 2.720 | 2.744 | 2.712 | 2.728 | 345,345 | +0.00(+0.00%) |
Jun 30, 2015 | 2.663 | 2.730 | 2.655 | 2.728 | 415,600 | +0.06(+2.27%) |
Jun 29, 2015 | 2.736 | 2.740 | 2.651 | 2.667 | 680,387 | -0.08(-3.08%) |
Jun 26, 2015 | 2.740 | 2.756 | 2.724 | 2.752 | 495,401 | +0.00(+0.15%) |
Jun 25, 2015 | 2.764 | 2.768 | 2.748 | 2.748 | 515,839 | -0.01(-0.29%) |
Jun 24, 2015 | 2.793 | 2.793 | 2.748 | 2.756 | 244,575 | -0.02(-0.87%) |
Jun 23, 2015 | 2.776 | 2.793 | 2.764 | 2.780 | 329,302 | +0.00(+0.15%) |
Jun 22, 2015 | 2.764 | 2.797 | 2.764 | 2.776 | 458,720 | -0.00(-0.15%) |
Jun 19, 2015 | 2.805 | 2.817 | 2.760 | 2.780 | 464,212 | -0.03(-1.01%) |
Jun 18, 2015 | 2.772 | 2.813 | 2.764 | 2.809 | 283,347 | +0.02(+0.87%) |
Jun 17, 2015 | 2.793 | 2.793 | 2.756 | 2.784 | 275,724 | -0.01(-0.29%) |
Jun 16, 2015 | 2.825 | 2.825 | 2.788 | 2.793 | 254,537 | -0.02(-0.86%) |
Jun 15, 2015 | 2.837 | 2.841 | 2.813 | 2.817 | 566,245 | -0.01(-0.29%) |
Jun 12, 2015 | 2.813 | 2.829 | 2.776 | 2.825 | 864,032 | +0.01(+0.43%) |
Jun 11, 2015 | 2.788 | 2.825 | 2.784 | 2.813 | 369,035 | +0.05(+1.75%) |
Jun 10, 2015 | 2.768 | 2.788 | 2.756 | 2.764 | 453,118 | -0.00(-0.15%) |
Jun 09, 2015 | 2.776 | 2.776 | 2.764 | 2.768 | 517,790 | -0.01(-0.29%) |
Jun 08, 2015 | 2.788 | 2.797 | 2.768 | 2.776 | 322,698 | -0.03(-1.01%) |
Jun 05, 2015 | 2.801 | 2.821 | 2.801 | 2.805 | 455,286 | +0.00(+0.14%) |
Jun 04, 2015 | 2.821 | 2.849 | 2.801 | 2.801 | 402,365 | -0.03(-1.14%) |
Jun 03, 2015 | 2.845 | 2.853 | 2.825 | 2.833 | 425,911 | -0.03(-0.99%) |
Jun 02, 2015 | 2.869 | 2.869 | 2.849 | 2.861 | 688,185 | +0.00(+0.00%) |
Jun 01, 2015 | 2.885 | 2.889 | 2.857 | 2.861 | 555,449 | +0.00(+0.00%) |
May 29, 2015 | 2.893 | 2.910 | 2.861 | 2.861 | 445,911 | -0.03(-1.12%) |
May 28, 2015 | 2.901 | 2.910 | 2.881 | 2.893 | 650,717 | +0.00(+0.00%) |
May 27, 2015 | 2.861 | 2.897 | 2.845 | 2.893 | 1,099,439 | +0.04(+1.56%) |
May 26, 2015 | 2.833 | 2.857 | 2.817 | 2.849 | 971,795 | +0.02(+0.86%) |
May 22, 2015 | 2.845 | 2.825 | 2.825 | 2.825 | 705,251 | -0.02(-0.71%) |
May 21, 2015 | 2.837 | 2.865 | 2.833 | 2.845 | 567,933 | +0.00(+0.00%) |
May 20, 2015 | 2.813 | 2.845 | 2.805 | 2.845 | 1,041,983 | +0.03(+1.15%) |
May 19, 2015 | 2.788 | 2.829 | 2.788 | 2.813 | 814,484 | +0.02(+0.87%) |
May 18, 2015 | 2.748 | 2.801 | 2.728 | 2.788 | 2,108,879 | +0.05(+1.92%) |
May 15, 2015 | 2.704 | 2.740 | 2.700 | 2.736 | 1,489,426 | +0.04(+1.65%) |
May 14, 2015 | 2.651 | 2.708 | 2.651 | 2.692 | 8,558,407 | +0.05(+1.83%) |
May 13, 2015 | 2.704 | 2.708 | 2.643 | 2.643 | 1,067,963 | -0.02(-0.61%) |
May 12, 2015 | 2.734 | 2.738 | 2.659 | 2.659 | 3,889,322 | -0.06(-2.18%) |
May 11, 2015 | 2.770 | 2.770 | 2.719 | 2.719 | 1,517,910 | -0.04(-1.43%) |
May 08, 2015 | 2.770 | 2.770 | 2.722 | 2.758 | 1,001,404 | +0.03(+1.16%) |
May 07, 2015 | 2.758 | 2.758 | 2.722 | 2.726 | 605,855 | -0.01(-0.43%) |
May 06, 2015 | 2.758 | 2.770 | 2.734 | 2.738 | 566,391 | -0.00(-0.14%) |
May 05, 2015 | 2.754 | 2.780 | 2.738 | 2.742 | 746,900 | -0.02(-0.71%) |
May 04, 2015 | 2.829 | 2.837 | 2.754 | 2.762 | 542,760 | -0.00(-0.14%) |
May 01, 2015 | 2.837 | 2.841 | 2.762 | 2.766 | 738,034 | +0.06(+2.19%) |
Apr 30, 2015 | 2.730 | 2.746 | 2.703 | 2.707 | 174,562 | -0.02(-0.87%) |
Apr 29, 2015 | 2.734 | 2.738 | 2.711 | 2.730 | 175,216 | +0.00(+0.00%) |
Apr 28, 2015 | 2.746 | 2.750 | 2.722 | 2.730 | 107,217 | -0.01(-0.43%) |
Apr 27, 2015 | 2.762 | 2.762 | 2.734 | 2.742 | 116,985 | -0.02(-0.71%) |
Apr 24, 2015 | 2.738 | 2.762 | 2.722 | 2.762 | 195,089 | +0.02(+0.86%) |
Apr 23, 2015 | 2.742 | 2.742 | 2.738 | 2.738 | 102,351 | +0.00(+0.00%) |
Apr 22, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 81,910 | +0.00(+0.14%) |
Apr 21, 2015 | 2.722 | 2.754 | 2.722 | 2.734 | 175,944 | +0.00(+0.00%) |
Apr 20, 2015 | 2.742 | 2.750 | 2.734 | 2.734 | 51,102 | +0.00(+0.00%) |
Apr 17, 2015 | 2.734 | 2.738 | 2.726 | 2.734 | 68,336 | +0.00(+0.00%) |
Apr 16, 2015 | 2.742 | 2.746 | 2.734 | 2.734 | 153,592 | +0.00(+0.00%) |
Apr 15, 2015 | 2.738 | 2.746 | 2.734 | 2.734 | 195,796 | -0.00(-0.14%) |
Apr 14, 2015 | 2.742 | 2.746 | 2.734 | 2.738 | 139,389 | -0.00(-0.14%) |
Apr 13, 2015 | 2.726 | 2.750 | 2.722 | 2.742 | 186,451 | +0.01(+0.43%) |
Apr 10, 2015 | 2.766 | 2.766 | 2.726 | 2.730 | 344,046 | -0.03(-1.00%) |
Apr 09, 2015 | 2.758 | 2.758 | 2.742 | 2.758 | 111,761 | +0.00(+0.00%) |
Apr 08, 2015 | 2.758 | 2.762 | 2.746 | 2.758 | 139,171 | +0.01(+0.43%) |
Apr 07, 2015 | 2.766 | 2.783 | 2.746 | 2.746 | 193,201 | -0.03(-1.00%) |
Apr 06, 2015 | 2.774 | 2.786 | 2.770 | 2.774 | 164,011 | -0.01(-0.28%) |
Apr 02, 2015 | 2.782 | 2.782 | 2.782 | 2.782 | 191,604 | -0.02(-0.56%) |
Apr 01, 2015 | 2.746 | 2.797 | 2.746 | 2.797 | 353,718 | +0.04(+1.58%) |
Mar 31, 2015 | 2.762 | 2.782 | 2.750 | 2.754 | 134,627 | -0.00(-0.14%) |
Mar 30, 2015 | 2.750 | 2.790 | 2.750 | 2.758 | 175,903 | +0.00(+0.14%) |
Mar 27, 2015 | 2.782 | 2.782 | 2.742 | 2.754 | 224,610 | +0.00(+0.00%) |
Mar 26, 2015 | 2.746 | 2.766 | 2.746 | 2.754 | 115,327 | +0.01(+0.43%) |
Mar 25, 2015 | 2.770 | 2.774 | 2.742 | 2.742 | 182,956 | -0.01(-0.43%) |
Mar 24, 2015 | 2.762 | 2.774 | 2.754 | 2.754 | 103,225 | -0.00(-0.14%) |
Mar 23, 2015 | 2.754 | 2.784 | 2.754 | 2.758 | 143,890 | +0.00(+0.00%) |
Mar 20, 2015 | 2.758 | 2.774 | 2.746 | 2.758 | 413,029 | +0.00(+0.00%) |
Mar 19, 2015 | 2.770 | 2.774 | 2.754 | 2.758 | 179,553 | -0.02(-0.57%) |
Mar 18, 2015 | 2.754 | 2.782 | 2.750 | 2.774 | 84,670 | +0.02(+0.86%) |
Mar 17, 2015 | 2.758 | 2.758 | 2.742 | 2.750 | 180,868 | -0.01(-0.29%) |
Mar 16, 2015 | 2.766 | 2.774 | 2.758 | 2.758 | 108,933 | -0.01(-0.29%) |
Mar 13, 2015 | 2.754 | 2.766 | 2.742 | 2.766 | 114,458 | +0.01(+0.43%) |
Mar 12, 2015 | 2.754 | 2.782 | 2.746 | 2.754 | 126,028 | +0.00(+0.14%) |
Mar 11, 2015 | 2.762 | 2.762 | 2.746 | 2.750 | 178,623 | -0.01(-0.29%) |
Mar 10, 2015 | 2.778 | 2.782 | 2.750 | 2.758 | 103,314 | -0.01(-0.29%) |
Mar 09, 2015 | 2.766 | 2.786 | 2.758 | 2.766 | 233,511 | +0.00(+0.00%) |
Mar 06, 2015 | 2.821 | 2.829 | 2.762 | 2.766 | 203,886 | -0.08(-2.77%) |
Mar 05, 2015 | 2.841 | 2.857 | 2.821 | 2.845 | 306,617 | -0.00(-0.14%) |
Mar 04, 2015 | 2.857 | 2.849 | 2.829 | 2.849 | 107,199 | +0.00(+0.00%) |
Mar 03, 2015 | 2.833 | 2.855 | 2.833 | 2.849 | 125,336 | +0.00(+0.00%) |
Mar 02, 2015 | 2.861 | 2.861 | 2.822 | 2.849 | 286,686 | +0.02(+0.70%) |
Feb 27, 2015 | 2.845 | 2.845 | 2.825 | 2.829 | 143,959 | -0.00(-0.14%) |
Feb 26, 2015 | 2.853 | 2.861 | 2.825 | 2.833 | 100,528 | -0.01(-0.28%) |
Feb 25, 2015 | 2.833 | 2.865 | 2.829 | 2.841 | 138,943 | +0.02(+0.56%) |
Feb 24, 2015 | 2.778 | 2.829 | 2.758 | 2.825 | 193,074 | +0.05(+1.70%) |
Feb 23, 2015 | 2.742 | 2.790 | 2.663 | 2.778 | 292,485 | +0.00(+0.00%) |
Feb 20, 2015 | 2.762 | 2.797 | 2.751 | 2.778 | 413,201 | +0.01(+0.42%) |
Feb 19, 2015 | 2.816 | 2.830 | 2.754 | 2.766 | 261,367 | -0.04(-1.38%) |
Feb 18, 2015 | 2.836 | 2.844 | 2.793 | 2.805 | 192,207 | -0.01(-0.41%) |
Feb 17, 2015 | 2.813 | 2.855 | 2.789 | 2.816 | 281,774 | +0.05(+1.96%) |
Feb 13, 2015 | 2.867 | 2.762 | 2.762 | 2.762 | 572,005 | -0.10(-3.52%) |
Feb 12, 2015 | 2.867 | 2.867 | 2.836 | 2.863 | 228,590 | -0.00(-0.14%) |
Feb 11, 2015 | 2.820 | 2.867 | 2.778 | 2.867 | 244,927 | +0.04(+1.37%) |
Feb 10, 2015 | 2.778 | 2.828 | 2.770 | 2.828 | 171,717 | +0.04(+1.39%) |
Feb 09, 2015 | 2.828 | 2.840 | 2.774 | 2.789 | 530,829 | -0.04(-1.37%) |
Feb 06, 2015 | 2.844 | 2.863 | 2.809 | 2.828 | 277,337 | -0.04(-1.48%) |
Feb 05, 2015 | 2.801 | 2.875 | 2.766 | 2.871 | 379,211 | +0.09(+3.35%) |
Feb 04, 2015 | 2.778 | 2.793 | 2.747 | 2.778 | 138,672 | -0.02(-0.69%) |
Feb 03, 2015 | 2.720 | 2.797 | 2.693 | 2.797 | 327,202 | +0.09(+3.14%) |
Feb 02, 2015 | 2.704 | 2.720 | 2.692 | 2.712 | 251,341 | +0.02(+0.72%) |
Jan 30, 2015 | 2.696 | 2.720 | 2.690 | 2.692 | 179,913 | -0.02(-0.71%) |
Jan 29, 2015 | 2.708 | 2.712 | 2.681 | 2.712 | 172,192 | +0.01(+0.43%) |
Jan 28, 2015 | 2.669 | 2.720 | 2.669 | 2.700 | 206,071 | +0.02(+0.58%) |
Jan 27, 2015 | 2.650 | 2.696 | 2.650 | 2.685 | 164,830 | +0.01(+0.29%) |
Jan 26, 2015 | 2.669 | 2.677 | 2.642 | 2.677 | 389,232 | +0.03(+1.32%) |
Jan 23, 2015 | 2.677 | 2.685 | 2.642 | 2.642 | 173,573 | -0.03(-1.30%) |
Jan 22, 2015 | 2.654 | 2.692 | 2.650 | 2.677 | 267,952 | +0.03(+1.02%) |
Jan 21, 2015 | 2.658 | 2.669 | 2.650 | 2.650 | 190,659 | -0.02(-0.58%) |
Jan 20, 2015 | 2.673 | 2.696 | 2.642 | 2.665 | 926,798 | -0.02(-0.58%) |
Jan 16, 2015 | 2.642 | 2.689 | 2.634 | 2.681 | 1,185,290 | +0.03(+1.17%) |
Jan 15, 2015 | 2.658 | 2.673 | 2.642 | 2.650 | 67,739 | -0.02(-0.73%) |
Jan 14, 2015 | 2.634 | 2.673 | 2.627 | 2.669 | 160,115 | +0.03(+1.32%) |
Jan 13, 2015 | 2.673 | 2.696 | 2.631 | 2.634 | 379,645 | -0.04(-1.59%) |
Jan 12, 2015 | 2.720 | 2.720 | 2.673 | 2.677 | 268,550 | -0.02(-0.86%) |
Jan 09, 2015 | 2.712 | 2.727 | 2.692 | 2.700 | 235,366 | -0.01(-0.43%) |
Jan 08, 2015 | 2.758 | 2.778 | 2.685 | 2.712 | 631,714 | -0.05(-1.69%) |
Jan 07, 2015 | 2.716 | 2.766 | 2.700 | 2.758 | 422,429 | +0.05(+1.71%) |
Jan 06, 2015 | 2.716 | 2.743 | 2.681 | 2.712 | 396,136 | -0.00(-0.14%) |
Jan 05, 2015 | 2.646 | 2.716 | 2.638 | 2.716 | 336,270 | +0.07(+2.64%) |
Jan 02, 2015 | 2.623 | 2.650 | 2.619 | 2.646 | 174,985 | +0.02(+0.89%) |
Dec 31, 2014 | 2.623 | 2.623 | 2.623 | 2.623 | 247,025 | -0.01(-0.44%) |
Dec 30, 2014 | 2.631 | 2.642 | 2.619 | 2.634 | 278,733 | +0.02(+0.59%) |
Dec 29, 2014 | 2.600 | 2.631 | 2.600 | 2.619 | 296,203 | +0.03(+1.05%) |
Dec 26, 2014 | 2.607 | 2.619 | 2.538 | 2.592 | 467,415 | -0.01(-0.30%) |
Dec 24, 2014 | 2.631 | 2.600 | 2.600 | 2.600 | 87,762 | -0.02(-0.89%) |
Dec 23, 2014 | 2.619 | 2.640 | 2.607 | 2.623 | 164,291 | -0.01(-0.44%) |
Dec 22, 2014 | 2.592 | 2.634 | 2.592 | 2.634 | 284,642 | +0.06(+2.26%) |
Dec 19, 2014 | 2.596 | 2.669 | 2.552 | 2.576 | 1,624,002 | -0.02(-0.89%) |
Dec 18, 2014 | 2.600 | 2.615 | 2.576 | 2.600 | 295,439 | +0.01(+0.45%) |
Dec 17, 2014 | 2.588 | 2.627 | 2.572 | 2.588 | 202,530 | +0.00(+0.15%) |
Dec 16, 2014 | 2.580 | 2.634 | 2.580 | 2.584 | 196,399 | +0.00(+0.00%) |
Dec 15, 2014 | 2.623 | 2.623 | 2.572 | 2.584 | 295,599 | -0.02(-0.89%) |
Dec 12, 2014 | 2.615 | 2.638 | 2.596 | 2.607 | 350,012 | -0.02(-0.59%) |
Dec 11, 2014 | 2.569 | 2.634 | 2.561 | 2.623 | 374,356 | +0.05(+1.96%) |
Dec 10, 2014 | 2.615 | 2.623 | 2.572 | 2.572 | 185,240 | -0.04(-1.63%) |
Dec 09, 2014 | 2.569 | 2.619 | 2.561 | 2.615 | 140,786 | +0.04(+1.66%) |
Dec 08, 2014 | 2.603 | 2.607 | 2.561 | 2.572 | 197,943 | -0.04(-1.48%) |
Dec 05, 2014 | 2.634 | 2.646 | 2.600 | 2.611 | 329,199 | -0.03(-1.32%) |
Dec 04, 2014 | 2.654 | 2.669 | 2.634 | 2.646 | 257,435 | +0.01(+0.44%) |
Dec 03, 2014 | 2.669 | 2.677 | 2.623 | 2.634 | 319,608 | -0.05(-2.02%) |
Dec 02, 2014 | 2.681 | 2.692 | 2.649 | 2.689 | 192,427 | +0.01(+0.29%) |
Dec 01, 2014 | 2.689 | 2.692 | 2.665 | 2.681 | 292,047 | +0.00(+0.14%) |
Nov 28, 2014 | 2.665 | 2.685 | 2.665 | 2.677 | 130,853 | +0.00(+0.15%) |
Nov 26, 2014 | 2.627 | 2.673 | 2.673 | 2.673 | 201,079 | +0.05(+1.92%) |
Nov 25, 2014 | 2.634 | 2.650 | 2.623 | 2.623 | 119,086 | +0.01(+0.45%) |
Nov 24, 2014 | 2.627 | 2.638 | 2.607 | 2.611 | 68,070 | +0.00(+0.15%) |
Nov 21, 2014 | 2.619 | 2.627 | 2.603 | 2.607 | 67,701 | +0.00(+0.15%) |
Nov 20, 2014 | 2.619 | 2.638 | 2.603 | 2.603 | 195,158 | -0.02(-0.88%) |
Nov 19, 2014 | 2.669 | 2.669 | 2.627 | 2.627 | 67,990 | -0.02(-0.88%) |
Nov 18, 2014 | 2.631 | 2.677 | 2.623 | 2.650 | 147,642 | +0.01(+0.44%) |
Nov 17, 2014 | 2.692 | 2.692 | 2.628 | 2.638 | 212,963 | -0.04(-1.45%) |
Nov 14, 2014 | 2.685 | 2.700 | 2.662 | 2.677 | 213,477 | -0.00(-0.14%) |
Nov 13, 2014 | 2.662 | 2.692 | 2.631 | 2.681 | 261,934 | +0.02(+0.71%) |
Nov 12, 2014 | 2.662 | 2.719 | 2.628 | 2.662 | 232,457 | +0.00(+0.00%) |
Nov 11, 2014 | 2.673 | 2.730 | 2.650 | 2.662 | 834,324 | -0.01(-0.28%) |
Nov 10, 2014 | 2.624 | 2.669 | 2.601 | 2.669 | 366,309 | +0.05(+2.04%) |
Nov 07, 2014 | 2.552 | 2.643 | 2.517 | 2.616 | 207,892 | +0.10(+3.93%) |
Nov 06, 2014 | 2.510 | 2.529 | 2.494 | 2.517 | 145,399 | +0.03(+1.07%) |
Nov 05, 2014 | 2.525 | 2.525 | 2.478 | 2.491 | 109,923 | -0.02(-0.76%) |
Nov 04, 2014 | 2.525 | 2.529 | 2.475 | 2.510 | 105,484 | -0.02(-0.60%) |
Nov 03, 2014 | 2.578 | 2.578 | 2.525 | 2.525 | 69,571 | -0.03(-1.34%) |
Oct 31, 2014 | 2.609 | 2.609 | 2.525 | 2.559 | 146,080 | -0.04(-1.46%) |
Oct 30, 2014 | 2.483 | 2.605 | 2.472 | 2.597 | 333,873 | +0.10(+3.96%) |
Oct 29, 2014 | 2.521 | 2.529 | 2.472 | 2.498 | 152,463 | -0.03(-1.20%) |
Oct 28, 2014 | 2.521 | 2.544 | 2.506 | 2.529 | 129,904 | +0.03(+1.06%) |
Oct 27, 2014 | 2.513 | 2.506 | 2.506 | 2.502 | 114,791 | -0.00(-0.15%) |
Oct 24, 2014 | 2.529 | 2.544 | 2.506 | 2.506 | 118,667 | -0.03(-1.35%) |
Oct 23, 2014 | 2.525 | 2.548 | 2.513 | 2.540 | 115,746 | +0.02(+0.75%) |
Oct 22, 2014 | 2.498 | 2.544 | 2.498 | 2.521 | 197,317 | +0.03(+1.07%) |
Oct 21, 2014 | 2.513 | 2.513 | 2.491 | 2.494 | 171,705 | +0.00(+0.15%) |
Oct 20, 2014 | 2.449 | 2.502 | 2.449 | 2.491 | 194,009 | +0.03(+1.39%) |
Oct 17, 2014 | 2.475 | 2.510 | 2.445 | 2.456 | 226,379 | -0.02(-0.92%) |
Oct 16, 2014 | 2.403 | 2.460 | 2.403 | 2.479 | 161,360 | +0.03(+1.24%) |
Oct 15, 2014 | 2.472 | 2.494 | 2.403 | 2.449 | 290,184 | -0.04(-1.53%) |
Oct 14, 2014 | 2.487 | 2.510 | 2.475 | 2.487 | 117,552 | +0.00(+0.15%) |
Oct 13, 2014 | 2.472 | 2.525 | 2.472 | 2.483 | 200,796 | -0.00(-0.15%) |
Oct 10, 2014 | 2.506 | 2.513 | 2.475 | 2.487 | 140,008 | -0.02(-0.76%) |
Oct 09, 2014 | 2.521 | 2.548 | 2.494 | 2.506 | 102,320 | -0.02(-0.90%) |
Oct 08, 2014 | 2.513 | 2.555 | 2.472 | 2.529 | 348,984 | +0.02(+0.91%) |
Oct 07, 2014 | 2.517 | 2.517 | 2.494 | 2.506 | 136,303 | -0.01(-0.30%) |
Oct 06, 2014 | 2.525 | 2.529 | 2.494 | 2.513 | 104,855 | +0.01(+0.30%) |
Oct 03, 2014 | 2.525 | 2.533 | 2.491 | 2.506 | 187,211 | -0.02(-0.75%) |
Oct 02, 2014 | 2.544 | 2.559 | 2.513 | 2.525 | 118,183 | -0.01(-0.45%) |
Oct 01, 2014 | 2.552 | 2.563 | 2.513 | 2.536 | 247,391 | -0.03(-1.04%) |
Sep 30, 2014 | 2.544 | 2.574 | 2.513 | 2.563 | 499,593 | +0.02(+0.60%) |
Sep 29, 2014 | 2.536 | 2.555 | 2.525 | 2.548 | 370,756 | -0.00(-0.15%) |
Sep 26, 2014 | 2.529 | 2.567 | 2.513 | 2.552 | 312,435 | +0.02(+0.90%) |
Sep 25, 2014 | 2.567 | 2.586 | 2.529 | 2.529 | 128,050 | -0.04(-1.63%) |
Sep 24, 2014 | 2.582 | 2.593 | 2.548 | 2.571 | 194,732 | +0.00(+0.00%) |
Sep 23, 2014 | 2.533 | 2.589 | 2.533 | 2.571 | 473,700 | +0.02(+0.90%) |
Sep 22, 2014 | 2.631 | 2.631 | 2.529 | 2.548 | 175,090 | -0.11(-4.29%) |
Sep 19, 2014 | 2.536 | 2.662 | 2.529 | 2.662 | 898,528 | +0.13(+4.95%) |
Sep 18, 2014 | 2.567 | 2.567 | 2.510 | 2.536 | 348,560 | -0.03(-1.33%) |
Sep 17, 2014 | 2.593 | 2.605 | 2.567 | 2.571 | 212,517 | -0.02(-0.73%) |
Sep 16, 2014 | 2.601 | 2.624 | 2.590 | 2.590 | 165,791 | -0.00(-0.15%) |
Sep 15, 2014 | 2.586 | 2.609 | 2.586 | 2.593 | 250,329 | -0.00(-0.15%) |
Sep 12, 2014 | 2.586 | 2.616 | 2.586 | 2.597 | 1,044,209 | -0.02(-0.58%) |
Sep 11, 2014 | 2.582 | 2.616 | 2.578 | 2.612 | 286,297 | +0.04(+1.48%) |
Sep 10, 2014 | 2.609 | 2.609 | 2.571 | 2.574 | 322,291 | -0.04(-1.46%) |
Sep 09, 2014 | 2.635 | 2.635 | 2.612 | 2.612 | 150,922 | -0.01(-0.43%) |
Sep 08, 2014 | 2.650 | 2.650 | 2.624 | 2.624 | 64,277 | -0.02(-0.58%) |
Sep 05, 2014 | 2.631 | 2.648 | 2.628 | 2.639 | 141,744 | +0.02(+0.87%) |
Sep 04, 2014 | 2.643 | 2.650 | 2.620 | 2.616 | 211,055 | -0.03(-1.01%) |
Sep 03, 2014 | 2.662 | 2.677 | 2.643 | 2.643 | 544,697 | -0.02(-0.57%) |
Sep 02, 2014 | 2.662 | 2.666 | 2.654 | 2.658 | 161,262 | +0.00(+0.00%) |
Aug 29, 2014 | 2.654 | 2.658 | 2.658 | 2.658 | 136,224 | +0.01(+0.29%) |
Aug 28, 2014 | 2.635 | 2.662 | 2.635 | 2.650 | 217,874 | -0.00(-0.14%) |
Aug 27, 2014 | 2.658 | 2.662 | 2.639 | 2.654 | 147,190 | +0.01(+0.29%) |
Aug 26, 2014 | 2.666 | 2.669 | 2.642 | 2.647 | 452,272 | -0.01(-0.29%) |
Aug 25, 2014 | 2.643 | 2.669 | 2.628 | 2.654 | 482,707 | +0.00(+0.00%) |
Aug 22, 2014 | 2.658 | 2.658 | 2.639 | 2.654 | 416,686 | +0.00(+0.00%) |
Aug 21, 2014 | 2.624 | 2.654 | 2.624 | 2.654 | 399,850 | +0.02(+0.72%) |
Aug 20, 2014 | 2.639 | 2.650 | 2.631 | 2.635 | 271,725 | -0.00(-0.14%) |
Aug 19, 2014 | 2.654 | 2.654 | 2.631 | 2.639 | 97,253 | +0.00(+0.00%) |
Aug 18, 2014 | 2.650 | 2.654 | 2.639 | 2.639 | 227,691 | +0.01(+0.43%) |
Aug 15, 2014 | 2.650 | 2.650 | 2.628 | 2.628 | 205,825 | +0.00(+0.14%) |
Aug 14, 2014 | 2.628 | 2.643 | 2.624 | 2.624 | 245,956 | -0.01(-0.29%) |
Aug 13, 2014 | 2.620 | 2.649 | 2.605 | 2.631 | 419,415 | +0.03(+1.17%) |
Aug 12, 2014 | 2.642 | 2.642 | 2.601 | 2.601 | 498,519 | -0.03(-1.27%) |
Aug 11, 2014 | 2.642 | 2.649 | 2.616 | 2.635 | 486,230 | +0.03(+1.29%) |
Aug 08, 2014 | 2.582 | 2.597 | 2.582 | 2.601 | 118,575 | +0.01(+0.58%) |
Aug 07, 2014 | 2.601 | 2.612 | 2.582 | 2.586 | 146,247 | -0.02(-0.86%) |
Aug 06, 2014 | 2.612 | 2.635 | 2.593 | 2.608 | 149,138 | +0.00(+0.00%) |
Aug 05, 2014 | 2.593 | 2.616 | 2.582 | 2.608 | 313,026 | -0.00(-0.14%) |
Aug 04, 2014 | 2.653 | 2.653 | 2.590 | 2.612 | 817,519 | -0.01(-0.28%) |