Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.924 | 3.000 | 2.920 | 2.920 | 124,052 | -0.01(-0.37%) |
Aug 28, 2015 | 2.982 | 2.990 | 2.927 | 2.931 | 108,062 | -0.04(-1.47%) |
Aug 27, 2015 | 2.946 | 3.063 | 2.946 | 2.975 | 118,561 | +0.08(+2.93%) |
Aug 26, 2015 | 2.905 | 2.960 | 2.880 | 2.890 | 76,743 | -0.02(-0.65%) |
Aug 25, 2015 | 2.986 | 2.986 | 2.814 | 2.909 | 277,522 | +0.16(+5.85%) |
Aug 24, 2015 | 2.474 | 2.836 | 2.474 | 2.748 | 461,859 | -0.12(-4.33%) |
Aug 21, 2015 | 3.033 | 3.249 | 2.858 | 2.873 | 413,319 | -0.22(-6.98%) |
Aug 20, 2015 | 3.139 | 3.198 | 3.074 | 3.088 | 186,277 | -0.05(-1.74%) |
Aug 19, 2015 | 3.267 | 3.355 | 3.143 | 3.143 | 580,897 | -0.15(-4.66%) |
Aug 18, 2015 | 3.435 | 3.454 | 3.278 | 3.296 | 194,338 | -0.15(-4.25%) |
Aug 17, 2015 | 3.421 | 3.446 | 3.291 | 3.443 | 183,825 | -0.00(-0.11%) |
Aug 14, 2015 | 3.318 | 3.472 | 3.293 | 3.446 | 450,091 | +0.11(+3.29%) |
Aug 13, 2015 | 3.370 | 3.527 | 3.245 | 3.337 | 420,698 | -0.03(-0.98%) |
Aug 12, 2015 | 3.315 | 3.370 | 3.201 | 3.370 | 251,511 | +0.04(+1.21%) |
Aug 11, 2015 | 3.472 | 3.483 | 3.329 | 3.329 | 167,840 | -0.14(-4.10%) |
Aug 10, 2015 | 3.519 | 3.529 | 3.450 | 3.472 | 69,281 | +0.01(+0.21%) |
Aug 07, 2015 | 3.527 | 3.563 | 3.443 | 3.465 | 113,846 | -0.06(-1.76%) |
Aug 06, 2015 | 3.538 | 3.560 | 3.527 | 3.527 | 42,614 | -0.02(-0.62%) |
Aug 05, 2015 | 3.563 | 3.600 | 3.544 | 3.549 | 65,240 | -0.02(-0.51%) |
Aug 04, 2015 | 3.585 | 3.618 | 3.549 | 3.567 | 113,225 | -0.01(-0.31%) |
Aug 03, 2015 | 3.647 | 3.699 | 3.527 | 3.578 | 504,318 | -0.05(-1.31%) |
Jul 31, 2015 | 3.607 | 3.669 | 3.601 | 3.625 | 168,653 | +0.04(+1.02%) |
Jul 30, 2015 | 3.636 | 3.673 | 3.589 | 3.589 | 174,314 | -0.07(-2.00%) |
Jul 29, 2015 | 3.662 | 3.666 | 3.582 | 3.662 | 249,796 | +0.02(+0.50%) |
Jul 28, 2015 | 3.633 | 3.724 | 3.618 | 3.644 | 142,251 | +0.01(+0.20%) |
Jul 27, 2015 | 3.695 | 3.695 | 3.625 | 3.636 | 179,518 | -0.03(-0.90%) |
Jul 24, 2015 | 3.724 | 3.724 | 3.662 | 3.669 | 54,256 | -0.05(-1.47%) |
Jul 23, 2015 | 3.801 | 3.801 | 3.622 | 3.724 | 180,462 | +0.04(+0.99%) |
Jul 22, 2015 | 3.775 | 3.786 | 3.680 | 3.688 | 133,120 | -0.08(-2.23%) |
Jul 21, 2015 | 3.837 | 3.863 | 3.746 | 3.772 | 197,835 | -0.03(-0.67%) |
Jul 20, 2015 | 3.797 | 3.837 | 3.712 | 3.797 | 308,179 | +0.13(+3.59%) |
Jul 17, 2015 | 3.695 | 3.728 | 3.658 | 3.666 | 101,079 | -0.01(-0.20%) |
Jul 16, 2015 | 3.633 | 3.717 | 3.618 | 3.673 | 145,772 | +0.04(+1.01%) |
Jul 15, 2015 | 3.644 | 3.673 | 3.622 | 3.636 | 29,042 | -0.04(-1.00%) |
Jul 14, 2015 | 3.640 | 3.680 | 3.611 | 3.673 | 132,669 | +0.05(+1.52%) |
Jul 13, 2015 | 3.666 | 3.666 | 3.603 | 3.618 | 144,817 | -0.07(-1.98%) |
Jul 10, 2015 | 3.742 | 3.742 | 3.658 | 3.691 | 141,780 | -0.02(-0.49%) |
Jul 09, 2015 | 3.574 | 3.837 | 3.574 | 3.709 | 325,713 | +0.17(+4.75%) |
Jul 08, 2015 | 3.636 | 3.636 | 3.417 | 3.541 | 318,984 | -0.12(-3.29%) |
Jul 07, 2015 | 3.629 | 3.691 | 3.629 | 3.662 | 182,397 | -0.01(-0.30%) |
Jul 06, 2015 | 3.688 | 3.688 | 3.618 | 3.673 | 163,807 | -0.01(-0.40%) |
Jul 02, 2015 | 3.830 | 3.688 | 3.688 | 3.688 | 318,771 | -0.05(-1.37%) |
Jul 01, 2015 | 3.761 | 3.929 | 3.563 | 3.739 | 1,497,795 | +0.28(+8.20%) |
Jun 30, 2015 | 3.523 | 3.556 | 3.443 | 3.455 | 261,299 | -0.09(-2.63%) |
Jun 29, 2015 | 3.600 | 3.633 | 3.545 | 3.549 | 167,016 | -0.05(-1.42%) |
Jun 26, 2015 | 3.669 | 3.746 | 3.563 | 3.600 | 227,936 | -0.07(-1.89%) |
Jun 25, 2015 | 3.731 | 3.731 | 3.582 | 3.669 | 584,424 | -0.07(-1.76%) |
Jun 24, 2015 | 3.892 | 3.940 | 3.699 | 3.735 | 274,805 | -0.13(-3.40%) |
Jun 23, 2015 | 4.016 | 4.016 | 3.841 | 3.867 | 167,588 | -0.12(-3.02%) |
Jun 22, 2015 | 4.020 | 4.020 | 3.910 | 3.987 | 84,308 | -0.01(-0.32%) |
Jun 19, 2015 | 4.002 | 4.020 | 3.995 | 4.000 | 48,026 | +0.01(+0.23%) |
Jun 18, 2015 | 3.910 | 4.013 | 3.896 | 3.991 | 99,992 | +0.08(+2.06%) |
Jun 17, 2015 | 3.954 | 3.961 | 3.903 | 3.910 | 126,769 | -0.05(-1.20%) |
Jun 16, 2015 | 4.002 | 4.002 | 3.900 | 3.958 | 103,555 | +0.06(+1.50%) |
Jun 15, 2015 | 3.918 | 3.932 | 3.892 | 3.900 | 129,374 | -0.05(-1.20%) |
Jun 12, 2015 | 4.016 | 4.020 | 3.921 | 3.947 | 122,553 | -0.05(-1.37%) |
Jun 11, 2015 | 3.987 | 4.046 | 3.956 | 4.002 | 198,885 | -0.05(-1.17%) |
Jun 10, 2015 | 4.111 | 4.111 | 3.955 | 4.049 | 255,709 | +0.03(+0.73%) |
Jun 09, 2015 | 4.020 | 4.075 | 3.976 | 4.020 | 103,637 | +0.01(+0.27%) |
Jun 08, 2015 | 4.119 | 4.119 | 3.969 | 4.009 | 264,599 | -0.07(-1.79%) |
Jun 05, 2015 | 4.060 | 4.111 | 4.027 | 4.082 | 153,891 | +0.01(+0.27%) |
Jun 04, 2015 | 4.046 | 4.187 | 4.027 | 4.071 | 196,423 | -0.01(-0.36%) |
Jun 03, 2015 | 4.236 | 4.236 | 4.057 | 4.086 | 518,746 | -0.11(-2.70%) |
Jun 02, 2015 | 4.360 | 4.364 | 4.171 | 4.199 | 620,110 | -0.11(-2.63%) |
Jun 01, 2015 | 4.294 | 4.382 | 4.166 | 4.312 | 526,380 | +0.02(+0.43%) |
May 29, 2015 | 4.111 | 4.312 | 3.932 | 4.294 | 1,157,894 | +0.26(+6.43%) |
May 28, 2015 | 4.020 | 4.101 | 3.940 | 4.035 | 406,073 | +0.06(+1.56%) |
May 27, 2015 | 3.932 | 4.009 | 3.879 | 3.973 | 155,702 | +0.07(+1.87%) |
May 26, 2015 | 3.863 | 3.907 | 3.856 | 3.900 | 179,143 | +0.05(+1.33%) |
May 22, 2015 | 3.878 | 3.848 | 3.848 | 3.848 | 312,751 | -0.02(-0.47%) |
May 21, 2015 | 3.804 | 3.878 | 3.772 | 3.867 | 121,272 | +0.07(+1.73%) |
May 20, 2015 | 3.783 | 3.819 | 3.731 | 3.801 | 176,903 | +0.04(+0.96%) |
May 19, 2015 | 3.764 | 3.783 | 3.764 | 3.765 | 72,373 | +0.02(+0.55%) |
May 18, 2015 | 3.680 | 3.761 | 3.680 | 3.744 | 128,868 | +0.05(+1.34%) |
May 15, 2015 | 3.684 | 3.746 | 3.661 | 3.695 | 47,832 | +0.01(+0.30%) |
May 14, 2015 | 3.801 | 3.801 | 3.677 | 3.684 | 152,304 | -0.07(-1.95%) |
May 13, 2015 | 3.830 | 3.830 | 3.706 | 3.757 | 118,383 | -0.04(-0.96%) |
May 12, 2015 | 3.783 | 3.815 | 3.768 | 3.794 | 54,757 | +0.01(+0.29%) |
May 11, 2015 | 3.735 | 3.801 | 3.735 | 3.783 | 75,385 | +0.03(+0.88%) |
May 08, 2015 | 3.801 | 3.830 | 3.735 | 3.750 | 220,592 | -0.01(-0.19%) |
May 07, 2015 | 3.709 | 3.837 | 3.691 | 3.757 | 175,753 | +0.07(+1.98%) |
May 06, 2015 | 3.764 | 3.764 | 3.655 | 3.684 | 194,672 | +0.00(+0.10%) |
May 05, 2015 | 3.614 | 3.772 | 3.600 | 3.680 | 271,248 | +0.08(+2.23%) |
May 04, 2015 | 3.644 | 3.644 | 3.589 | 3.600 | 89,299 | -0.00(-0.10%) |
May 01, 2015 | 3.647 | 3.647 | 3.600 | 3.603 | 52,147 | +0.00(+0.00%) |
Apr 30, 2015 | 3.603 | 3.639 | 3.567 | 3.603 | 61,165 | +0.00(+0.00%) |
Apr 29, 2015 | 3.585 | 3.629 | 3.563 | 3.603 | 75,864 | +0.02(+0.51%) |
Apr 28, 2015 | 3.644 | 3.674 | 3.574 | 3.585 | 158,381 | -0.01(-0.20%) |
Apr 27, 2015 | 3.753 | 3.787 | 3.585 | 3.593 | 254,882 | -0.15(-4.10%) |
Apr 24, 2015 | 3.837 | 3.837 | 3.746 | 3.746 | 150,183 | -0.08(-2.19%) |
Apr 23, 2015 | 3.837 | 3.837 | 3.801 | 3.830 | 98,036 | -0.00(-0.10%) |
Apr 22, 2015 | 3.790 | 3.837 | 3.790 | 3.834 | 139,361 | +0.04(+1.16%) |
Apr 21, 2015 | 3.812 | 3.837 | 3.742 | 3.790 | 172,801 | +0.03(+0.88%) |
Apr 20, 2015 | 3.753 | 3.824 | 3.709 | 3.757 | 431,925 | +0.01(+0.15%) |
Apr 17, 2015 | 3.856 | 3.867 | 3.684 | 3.752 | 387,097 | -0.11(-2.89%) |
Apr 16, 2015 | 3.900 | 3.980 | 3.779 | 3.863 | 350,224 | -0.08(-2.13%) |
Apr 15, 2015 | 4.020 | 4.020 | 3.846 | 3.947 | 506,788 | -0.04(-0.92%) |
Apr 14, 2015 | 3.929 | 4.166 | 3.772 | 3.984 | 1,609,712 | +0.09(+2.35%) |
Apr 13, 2015 | 4.163 | 4.167 | 3.823 | 3.892 | 1,364,570 | +0.14(+3.80%) |
Apr 10, 2015 | 3.903 | 3.903 | 3.684 | 3.750 | 625,601 | +0.12(+3.22%) |
Apr 09, 2015 | 3.655 | 3.819 | 3.600 | 3.633 | 574,283 | -0.01(-0.20%) |
Apr 08, 2015 | 3.527 | 3.640 | 3.481 | 3.640 | 290,653 | +0.15(+4.40%) |
Apr 07, 2015 | 3.523 | 3.563 | 3.454 | 3.487 | 253,148 | -0.01(-0.30%) |
Apr 06, 2015 | 3.417 | 3.549 | 3.410 | 3.497 | 251,656 | +0.09(+2.56%) |
Apr 02, 2015 | 3.454 | 3.410 | 3.410 | 3.410 | 146,114 | -0.01(-0.32%) |
Apr 01, 2015 | 3.424 | 3.490 | 3.377 | 3.421 | 285,933 | +0.03(+1.03%) |
Mar 31, 2015 | 3.307 | 3.454 | 3.307 | 3.386 | 112,735 | +0.06(+1.81%) |
Mar 30, 2015 | 3.424 | 3.432 | 3.307 | 3.326 | 180,008 | -0.05(-1.51%) |
Mar 27, 2015 | 3.388 | 3.432 | 3.370 | 3.377 | 88,076 | -0.00(-0.11%) |
Mar 26, 2015 | 3.402 | 3.432 | 3.337 | 3.381 | 184,181 | -0.05(-1.49%) |
Mar 25, 2015 | 3.439 | 3.490 | 3.402 | 3.432 | 127,661 | +0.03(+0.86%) |
Mar 24, 2015 | 3.373 | 3.435 | 3.352 | 3.402 | 112,582 | +0.04(+1.20%) |
Mar 23, 2015 | 3.410 | 3.424 | 3.351 | 3.362 | 113,028 | +0.00(+0.00%) |
Mar 20, 2015 | 3.388 | 3.421 | 3.351 | 3.362 | 137,613 | -0.02(-0.54%) |
Mar 19, 2015 | 3.483 | 3.498 | 3.381 | 3.381 | 137,539 | -0.12(-3.55%) |
Mar 18, 2015 | 3.516 | 3.563 | 3.439 | 3.505 | 138,727 | -0.05(-1.54%) |
Mar 17, 2015 | 3.636 | 3.636 | 3.490 | 3.560 | 147,146 | -0.05(-1.42%) |
Mar 16, 2015 | 3.523 | 3.647 | 3.439 | 3.611 | 317,534 | +0.18(+5.33%) |
Mar 13, 2015 | 3.505 | 3.505 | 3.424 | 3.428 | 96,723 | -0.03(-0.95%) |
Mar 12, 2015 | 3.487 | 3.487 | 3.399 | 3.461 | 153,220 | +0.04(+1.28%) |
Mar 11, 2015 | 3.289 | 3.494 | 3.254 | 3.417 | 189,470 | +0.14(+4.12%) |
Mar 10, 2015 | 3.512 | 3.527 | 3.216 | 3.282 | 674,470 | -0.24(-6.75%) |
Mar 09, 2015 | 3.487 | 3.578 | 3.483 | 3.519 | 118,872 | -0.00(-0.10%) |
Mar 06, 2015 | 3.731 | 3.731 | 3.479 | 3.523 | 256,158 | -0.08(-2.13%) |
Mar 05, 2015 | 3.549 | 3.764 | 3.549 | 3.600 | 415,045 | +0.07(+2.07%) |
Mar 04, 2015 | 4.057 | 4.031 | 3.516 | 3.527 | 1,330,649 | -0.50(-12.51%) |
Mar 03, 2015 | 4.016 | 4.031 | 3.863 | 4.031 | 503,092 | +0.08(+2.03%) |
Mar 02, 2015 | 3.797 | 4.013 | 3.783 | 3.951 | 1,820,588 | +0.24(+6.51%) |
Feb 27, 2015 | 3.556 | 3.801 | 3.508 | 3.709 | 1,801,087 | +0.27(+7.75%) |
Feb 26, 2015 | 3.465 | 3.465 | 3.329 | 3.443 | 265,882 | +0.08(+2.28%) |
Feb 25, 2015 | 3.399 | 3.450 | 3.351 | 3.366 | 211,989 | -0.05(-1.50%) |
Feb 24, 2015 | 3.421 | 3.461 | 3.381 | 3.417 | 209,127 | -0.01(-0.43%) |
Feb 23, 2015 | 3.289 | 3.479 | 3.271 | 3.432 | 934,284 | +0.16(+5.03%) |
Feb 20, 2015 | 3.216 | 3.315 | 3.201 | 3.267 | 555,036 | +0.08(+2.47%) |
Feb 19, 2015 | 3.154 | 3.209 | 3.136 | 3.189 | 177,168 | +0.04(+1.33%) |
Feb 18, 2015 | 3.161 | 3.180 | 3.125 | 3.147 | 130,507 | +0.00(+0.00%) |
Feb 17, 2015 | 3.201 | 3.220 | 3.125 | 3.147 | 325,510 | -0.03(-0.81%) |
Feb 13, 2015 | 3.264 | 3.172 | 3.172 | 3.172 | 530,829 | -0.05(-1.47%) |
Feb 12, 2015 | 3.143 | 3.307 | 3.132 | 3.220 | 715,199 | +0.09(+2.80%) |
Feb 11, 2015 | 3.212 | 3.212 | 3.121 | 3.132 | 110,998 | -0.06(-1.83%) |
Feb 10, 2015 | 3.121 | 3.198 | 3.121 | 3.191 | 179,340 | +0.05(+1.51%) |
Feb 09, 2015 | 3.187 | 3.234 | 3.106 | 3.143 | 582,169 | -0.00(-0.12%) |
Feb 06, 2015 | 3.216 | 3.216 | 3.125 | 3.147 | 263,879 | -0.03(-0.81%) |
Feb 05, 2015 | 3.256 | 3.256 | 3.150 | 3.172 | 329,708 | -0.01(-0.46%) |
Feb 04, 2015 | 3.205 | 3.322 | 3.183 | 3.187 | 562,430 | -0.07(-2.02%) |
Feb 03, 2015 | 3.242 | 3.294 | 3.201 | 3.253 | 287,955 | -0.02(-0.67%) |
Feb 02, 2015 | 3.271 | 3.322 | 3.271 | 3.275 | 134,505 | +0.00(+0.00%) |
Jan 30, 2015 | 3.216 | 3.417 | 3.161 | 3.275 | 519,898 | +0.09(+2.75%) |
Jan 29, 2015 | 3.267 | 3.318 | 3.158 | 3.187 | 288,434 | -0.08(-2.46%) |
Jan 28, 2015 | 3.311 | 3.395 | 3.253 | 3.267 | 564,701 | -0.04(-1.32%) |
Jan 27, 2015 | 3.187 | 3.351 | 3.183 | 3.311 | 349,994 | +0.06(+1.91%) |
Jan 26, 2015 | 3.351 | 3.395 | 3.191 | 3.249 | 727,619 | -0.20(-5.93%) |
Jan 23, 2015 | 3.655 | 3.655 | 3.377 | 3.454 | 1,318,676 | -0.12(-3.28%) |
Jan 22, 2015 | 3.465 | 3.633 | 3.381 | 3.571 | 2,299,104 | +0.20(+5.85%) |
Jan 21, 2015 | 3.304 | 3.472 | 3.220 | 3.373 | 1,828,644 | +0.11(+3.36%) |
Jan 20, 2015 | 3.201 | 3.381 | 3.194 | 3.264 | 957,878 | +0.07(+2.17%) |
Jan 16, 2015 | 3.242 | 3.275 | 3.077 | 3.194 | 1,213,725 | -0.00(-0.11%) |
Jan 15, 2015 | 3.373 | 3.483 | 3.125 | 3.198 | 4,434,108 | +0.18(+5.93%) |
Jan 14, 2015 | 2.968 | 3.066 | 2.927 | 3.019 | 702,314 | -0.02(-0.60%) |
Jan 13, 2015 | 3.011 | 3.125 | 2.979 | 3.037 | 470,104 | +0.01(+0.48%) |
Jan 12, 2015 | 3.070 | 3.070 | 2.997 | 3.022 | 532,936 | -0.04(-1.43%) |
Jan 09, 2015 | 3.253 | 3.282 | 3.044 | 3.066 | 1,100,967 | -0.05(-1.64%) |
Jan 08, 2015 | 2.968 | 3.259 | 2.968 | 3.117 | 1,457,331 | +0.10(+3.27%) |
Jan 07, 2015 | 3.205 | 3.223 | 2.990 | 3.019 | 1,314,801 | -0.20(-6.14%) |
Jan 06, 2015 | 3.223 | 3.250 | 3.121 | 3.216 | 1,167,088 | -0.07(-2.00%) |
Jan 05, 2015 | 3.304 | 3.370 | 3.180 | 3.282 | 1,297,265 | -0.09(-2.71%) |
Jan 02, 2015 | 3.249 | 3.534 | 3.220 | 3.373 | 2,963,738 | +0.12(+3.82%) |
Dec 31, 2014 | 3.362 | 3.249 | 3.249 | 3.249 | 2,566,313 | -0.07(-2.20%) |
Dec 30, 2014 | 3.446 | 3.655 | 3.293 | 3.322 | 2,947,071 | -0.08(-2.36%) |
Dec 29, 2014 | 3.348 | 3.618 | 3.289 | 3.402 | 4,384,760 | -0.11(-3.02%) |
Dec 26, 2014 | 3.947 | 4.093 | 3.472 | 3.508 | 7,385,820 | -0.37(-9.56%) |
Dec 24, 2014 | 4.628 | 3.879 | 3.879 | 3.879 | 7,757,862 | -0.99(-20.33%) |
Dec 23, 2014 | 4.517 | 4.879 | 4.224 | 4.869 | 18,310,386 | +0.61(+14.42%) |
Dec 22, 2014 | 3.945 | 5.162 | 3.766 | 4.255 | 32,494,344 | +0.23(+5.74%) |
Dec 19, 2014 | 3.345 | 4.086 | 3.224 | 4.024 | 22,754,196 | +0.85(+26.85%) |
Dec 18, 2014 | 3.255 | 3.359 | 3.052 | 3.172 | 15,139,718 | +0.14(+4.78%) |
Dec 17, 2014 | 2.500 | 3.462 | 2.441 | 3.028 | 70,594,784 | +0.68(+28.93%) |
Dec 16, 2014 | 2.397 | 2.397 | 2.348 | 2.348 | 172,785 | -0.04(-1.59%) |
Dec 15, 2014 | 2.393 | 2.431 | 2.372 | 2.386 | 353,120 | -0.01(-0.43%) |
Dec 12, 2014 | 2.417 | 2.417 | 2.390 | 2.397 | 31,609 | -0.04(-1.56%) |
Dec 11, 2014 | 2.414 | 2.466 | 2.414 | 2.435 | 42,225 | +0.02(+0.86%) |
Dec 10, 2014 | 2.431 | 2.459 | 2.414 | 2.414 | 59,950 | -0.02(-0.99%) |
Dec 09, 2014 | 2.435 | 2.455 | 2.417 | 2.438 | 81,786 | -0.02(-0.70%) |
Dec 08, 2014 | 2.393 | 2.472 | 2.393 | 2.455 | 95,926 | -0.04(-1.52%) |
Dec 05, 2014 | 2.459 | 2.500 | 2.455 | 2.493 | 85,289 | +0.06(+2.26%) |
Dec 04, 2014 | 2.455 | 2.455 | 2.414 | 2.438 | 172,347 | +0.00(+0.00%) |
Dec 03, 2014 | 2.483 | 2.483 | 2.438 | 2.438 | 144,569 | +0.01(+0.28%) |
Dec 02, 2014 | 2.507 | 2.507 | 2.431 | 2.431 | 168,522 | -0.03(-1.40%) |
Dec 01, 2014 | 2.559 | 2.559 | 2.466 | 2.466 | 247,513 | -0.12(-4.54%) |
Nov 28, 2014 | 2.586 | 2.586 | 2.569 | 2.583 | 59,120 | -0.00(-0.13%) |
Nov 26, 2014 | 2.579 | 2.586 | 2.586 | 2.586 | 61,188 | +0.01(+0.40%) |
Nov 25, 2014 | 2.583 | 2.583 | 2.569 | 2.576 | 27,555 | +0.00(+0.00%) |
Nov 24, 2014 | 2.545 | 2.579 | 2.545 | 2.576 | 77,352 | +0.02(+0.67%) |
Nov 21, 2014 | 2.566 | 2.600 | 2.559 | 2.559 | 34,166 | +0.00(+0.00%) |
Nov 20, 2014 | 2.555 | 2.586 | 2.552 | 2.559 | 28,714 | -0.01(-0.27%) |
Nov 19, 2014 | 2.572 | 2.572 | 2.566 | 2.566 | 5,222 | -0.02(-0.80%) |
Nov 18, 2014 | 2.583 | 2.590 | 2.576 | 2.586 | 45,230 | +0.00(+0.13%) |
Nov 17, 2014 | 2.579 | 2.586 | 2.559 | 2.583 | 21,595 | +0.01(+0.40%) |
Nov 14, 2014 | 2.572 | 2.600 | 2.572 | 2.572 | 11,701 | -0.01(-0.53%) |
Nov 13, 2014 | 2.604 | 2.604 | 2.586 | 2.586 | 19,670 | -0.01(-0.53%) |
Nov 12, 2014 | 2.590 | 2.604 | 2.572 | 2.600 | 14,203 | +0.01(+0.53%) |
Nov 11, 2014 | 2.583 | 2.586 | 2.568 | 2.586 | 33,244 | +0.02(+0.81%) |
Nov 10, 2014 | 2.559 | 2.600 | 2.559 | 2.566 | 48,892 | -0.02(-0.93%) |
Nov 07, 2014 | 2.586 | 2.597 | 2.569 | 2.590 | 9,424 | +0.00(+0.17%) |
Nov 06, 2014 | 2.586 | 2.593 | 2.584 | 2.585 | 6,191 | +0.01(+0.50%) |
Nov 05, 2014 | 2.572 | 2.576 | 2.569 | 2.572 | 28,364 | -0.00(-0.13%) |
Nov 04, 2014 | 2.559 | 2.583 | 2.545 | 2.576 | 65,894 | +0.02(+0.67%) |
Nov 03, 2014 | 2.579 | 2.586 | 2.559 | 2.559 | 104,223 | -0.02(-0.87%) |
Oct 31, 2014 | 2.586 | 2.586 | 2.552 | 2.581 | 51,441 | +0.06(+2.53%) |
Oct 30, 2014 | 2.490 | 2.531 | 2.483 | 2.517 | 102,039 | +0.01(+0.27%) |
Oct 29, 2014 | 2.521 | 2.555 | 2.510 | 2.510 | 16,839 | -0.01(-0.55%) |
Oct 28, 2014 | 2.497 | 2.524 | 2.486 | 2.524 | 37,928 | +0.03(+1.11%) |
Oct 27, 2014 | 2.476 | 2.504 | 2.504 | 2.497 | 30,837 | -0.01(-0.28%) |
Oct 24, 2014 | 2.469 | 2.504 | 2.461 | 2.504 | 61,863 | +0.03(+1.40%) |
Oct 23, 2014 | 2.435 | 2.497 | 2.435 | 2.469 | 136,835 | +0.04(+1.56%) |
Oct 22, 2014 | 2.410 | 2.438 | 2.410 | 2.431 | 157,033 | +0.04(+1.73%) |
Oct 21, 2014 | 2.369 | 2.393 | 2.355 | 2.390 | 76,102 | +0.04(+1.91%) |
Oct 20, 2014 | 2.345 | 2.376 | 2.328 | 2.345 | 197,565 | +0.00(+0.15%) |
Oct 17, 2014 | 2.328 | 2.328 | 2.293 | 2.341 | 92,762 | +0.05(+2.11%) |
Oct 16, 2014 | 2.207 | 2.352 | 2.207 | 2.293 | 75,621 | +0.07(+3.10%) |
Oct 15, 2014 | 2.276 | 2.307 | 2.200 | 2.224 | 125,177 | -0.10(-4.44%) |
Oct 14, 2014 | 2.383 | 2.383 | 2.314 | 2.328 | 60,553 | -0.02(-0.74%) |
Oct 13, 2014 | 2.404 | 2.407 | 2.345 | 2.345 | 34,581 | -0.06(-2.58%) |
Oct 10, 2014 | 2.452 | 2.452 | 2.393 | 2.407 | 24,286 | -0.02(-0.85%) |
Oct 09, 2014 | 2.476 | 2.493 | 2.419 | 2.428 | 63,296 | -0.07(-2.63%) |
Oct 08, 2014 | 2.448 | 2.497 | 2.424 | 2.493 | 133,892 | +0.04(+1.49%) |
Oct 07, 2014 | 2.517 | 2.517 | 2.404 | 2.457 | 140,843 | -0.22(-8.19%) |
Oct 06, 2014 | 2.755 | 2.755 | 2.676 | 2.676 | 41,384 | -0.05(-1.77%) |
Oct 03, 2014 | 2.710 | 2.724 | 2.690 | 2.724 | 34,468 | +0.03(+1.24%) |
Oct 02, 2014 | 2.731 | 2.739 | 2.631 | 2.691 | 71,384 | -0.03(-1.23%) |
Oct 01, 2014 | 2.735 | 2.735 | 2.700 | 2.724 | 55,579 | -0.03(-1.25%) |
Sep 30, 2014 | 2.759 | 2.759 | 2.741 | 2.759 | 27,125 | +0.01(+0.25%) |
Sep 29, 2014 | 2.738 | 2.763 | 2.738 | 2.752 | 14,354 | +0.00(+0.00%) |
Sep 26, 2014 | 2.721 | 2.759 | 2.721 | 2.752 | 11,802 | +0.02(+0.76%) |
Sep 25, 2014 | 2.793 | 2.800 | 2.683 | 2.731 | 76,183 | -0.03(-1.25%) |
Sep 24, 2014 | 2.776 | 2.776 | 2.766 | 2.766 | 5,518 | +0.00(+0.00%) |
Sep 23, 2014 | 2.776 | 2.776 | 2.762 | 2.766 | 10,518 | -0.01(-0.50%) |
Sep 22, 2014 | 2.793 | 2.805 | 2.772 | 2.779 | 2,714 | -0.03(-1.10%) |
Sep 19, 2014 | 2.793 | 2.810 | 2.793 | 2.810 | 4,500 | +0.01(+0.49%) |
Sep 18, 2014 | 2.841 | 2.841 | 2.797 | 2.797 | 14,026 | -0.03(-1.10%) |
Sep 17, 2014 | 2.797 | 2.855 | 2.793 | 2.828 | 3,987 | +0.03(+0.99%) |
Sep 16, 2014 | 2.797 | 2.814 | 2.793 | 2.800 | 7,342 | +0.00(+0.12%) |
Sep 15, 2014 | 2.819 | 2.819 | 2.797 | 2.797 | 5,054 | -0.02(-0.61%) |
Sep 12, 2014 | 2.804 | 2.852 | 2.804 | 2.814 | 27,842 | -0.01(-0.37%) |
Sep 11, 2014 | 2.831 | 2.831 | 2.824 | 2.824 | 579 | -0.01(-0.49%) |
Sep 10, 2014 | 2.845 | 2.845 | 2.828 | 2.838 | 2,879 | -0.02(-0.84%) |
Sep 09, 2014 | 2.866 | 2.866 | 2.848 | 2.862 | 2,319 | -0.01(-0.36%) |
Sep 08, 2014 | 2.872 | 2.872 | 2.872 | 2.872 | 289 | -0.00(-0.00%) |
Sep 05, 2014 | 2.845 | 2.872 | 2.835 | 2.872 | 27,679 | +0.01(+0.48%) |
Sep 04, 2014 | 2.845 | 2.872 | 2.845 | 2.859 | 14,374 | +0.02(+0.61%) |
Sep 03, 2014 | 2.845 | 2.862 | 2.838 | 2.841 | 99,638 | -0.01(-0.36%) |