Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 1.150 | 1.190 | 1.120 | 1.200 | 1,057,761 | +0.07(+6.19%) |
Sep 29, 2015 | 1.220 | 1.270 | 1.120 | 1.130 | 1,807,920 | -0.09(-7.38%) |
Sep 28, 2015 | 1.350 | 1.360 | 1.210 | 1.220 | 2,833,291 | +0.05(+4.27%) |
Sep 25, 2015 | 1.160 | 1.190 | 1.150 | 1.170 | 648,989 | +0.03(+2.63%) |
Sep 24, 2015 | 1.200 | 1.210 | 1.120 | 1.140 | 753,439 | -0.03(-2.56%) |
Sep 23, 2015 | 1.210 | 1.230 | 1.170 | 1.170 | 518,364 | -0.06(-4.88%) |
Sep 22, 2015 | 1.250 | 1.260 | 1.200 | 1.230 | 588,614 | -0.03(-2.38%) |
Sep 21, 2015 | 1.290 | 1.340 | 1.260 | 1.260 | 1,027,170 | +0.00(+0.00%) |
Sep 18, 2015 | 1.290 | 1.300 | 1.250 | 1.260 | 384,172 | +0.00(+0.00%) |
Sep 17, 2015 | 1.280 | 1.320 | 1.250 | 1.260 | 463,083 | -0.04(-3.08%) |
Sep 16, 2015 | 1.270 | 1.300 | 1.260 | 1.300 | 279,108 | +0.03(+2.36%) |
Sep 15, 2015 | 1.340 | 1.390 | 1.250 | 1.270 | 1,089,040 | -0.05(-3.79%) |
Sep 14, 2015 | 1.420 | 1.429 | 1.280 | 1.320 | 690,647 | -0.12(-8.33%) |
Sep 11, 2015 | 1.450 | 1.455 | 1.330 | 1.440 | 381,410 | -0.01(-0.69%) |
Sep 10, 2015 | 1.440 | 1.510 | 1.400 | 1.450 | 411,001 | +0.02(+1.40%) |
Sep 09, 2015 | 1.370 | 1.450 | 1.350 | 1.430 | 580,362 | +0.08(+5.93%) |
Sep 08, 2015 | 1.300 | 1.390 | 1.300 | 1.350 | 249,496 | +0.04(+3.05%) |
Sep 04, 2015 | 1.340 | 1.310 | 1.310 | 1.310 | 139,700 | -0.03(-2.24%) |
Sep 03, 2015 | 1.320 | 1.380 | 1.290 | 1.340 | 373,005 | +0.04(+3.08%) |
Sep 02, 2015 | 1.350 | 1.350 | 1.260 | 1.300 | 382,144 | -0.05(-3.70%) |
Sep 01, 2015 | 1.330 | 1.350 | 1.300 | 1.350 | 318,582 | +0.01(+0.75%) |
Aug 31, 2015 | 1.250 | 1.350 | 1.250 | 1.340 | 344,522 | +0.06(+4.69%) |
Aug 28, 2015 | 1.230 | 1.290 | 1.210 | 1.280 | 525,673 | +0.04(+3.23%) |
Aug 27, 2015 | 1.220 | 1.240 | 1.180 | 1.240 | 487,542 | +0.07(+5.98%) |
Aug 26, 2015 | 1.270 | 1.280 | 1.150 | 1.170 | 650,870 | -0.01(-0.85%) |
Aug 25, 2015 | 1.250 | 1.250 | 1.170 | 1.180 | 445,569 | +0.01(+1.29%) |
Aug 24, 2015 | 1.130 | 1.240 | 1.070 | 1.165 | 860,908 | -0.07(-6.05%) |
Aug 21, 2015 | 1.320 | 1.330 | 1.210 | 1.240 | 730,214 | -0.07(-5.34%) |
Aug 20, 2015 | 1.300 | 1.330 | 1.300 | 1.310 | 342,145 | -0.02(-1.50%) |
Aug 19, 2015 | 1.310 | 1.350 | 1.300 | 1.330 | 211,465 | -0.01(-0.75%) |
Aug 18, 2015 | 1.310 | 1.350 | 1.310 | 1.340 | 139,713 | +0.01(+0.75%) |
Aug 17, 2015 | 1.350 | 1.350 | 1.310 | 1.330 | 136,763 | -0.01(-0.75%) |
Aug 14, 2015 | 1.290 | 1.340 | 1.290 | 1.340 | 277,236 | +0.07(+5.51%) |
Aug 13, 2015 | 1.320 | 1.330 | 1.260 | 1.270 | 171,659 | -0.04(-3.05%) |
Aug 12, 2015 | 1.310 | 1.330 | 1.280 | 1.310 | 247,155 | +0.00(+0.00%) |
Aug 11, 2015 | 1.310 | 1.340 | 1.300 | 1.310 | 176,290 | -0.02(-1.50%) |
Aug 10, 2015 | 1.300 | 1.330 | 1.270 | 1.330 | 325,261 | +0.06(+4.72%) |
Aug 07, 2015 | 1.270 | 1.310 | 1.250 | 1.270 | 319,042 | +0.00(+0.00%) |
Aug 06, 2015 | 1.360 | 1.370 | 1.270 | 1.270 | 760,587 | -0.06(-4.51%) |
Aug 05, 2015 | 1.330 | 1.350 | 1.320 | 1.330 | 335,030 | +0.00(+0.00%) |
Aug 04, 2015 | 1.310 | 1.340 | 1.300 | 1.330 | 353,460 | -0.01(-0.75%) |
Aug 03, 2015 | 1.400 | 1.400 | 1.270 | 1.340 | 1,183,788 | -0.01(-0.74%) |
Jul 31, 2015 | 1.360 | 1.400 | 1.340 | 1.350 | 776,009 | -0.04(-2.88%) |
Jul 30, 2015 | 1.420 | 1.440 | 1.370 | 1.390 | 222,827 | -0.05(-3.47%) |
Jul 29, 2015 | 1.380 | 1.460 | 1.320 | 1.440 | 705,314 | +0.04(+2.86%) |
Jul 28, 2015 | 1.440 | 1.440 | 1.366 | 1.400 | 606,393 | +0.06(+4.48%) |
Jul 27, 2015 | 1.430 | 1.430 | 1.330 | 1.340 | 1,014,686 | -0.10(-6.94%) |
Jul 24, 2015 | 1.510 | 1.510 | 1.430 | 1.440 | 500,288 | -0.05(-3.36%) |
Jul 23, 2015 | 1.520 | 1.540 | 1.480 | 1.490 | 428,581 | -0.05(-3.25%) |
Jul 22, 2015 | 1.600 | 1.620 | 1.500 | 1.540 | 980,663 | +0.03(+1.99%) |
Jul 21, 2015 | 1.520 | 1.520 | 1.430 | 1.510 | 635,665 | +0.02(+1.34%) |
Jul 20, 2015 | 1.500 | 1.560 | 1.465 | 1.490 | 554,096 | -0.01(-0.67%) |
Jul 17, 2015 | 1.520 | 1.520 | 1.490 | 1.500 | 539,056 | -0.04(-2.60%) |
Jul 16, 2015 | 1.630 | 1.630 | 1.490 | 1.540 | 1,257,168 | -0.04(-2.53%) |
Jul 15, 2015 | 1.660 | 1.663 | 1.570 | 1.580 | 1,209,021 | -0.02(-1.25%) |
Jul 14, 2015 | 1.460 | 1.610 | 1.460 | 1.600 | 1,879,327 | +0.16(+11.11%) |
Jul 13, 2015 | 1.450 | 1.470 | 1.400 | 1.440 | 799,211 | +0.01(+0.70%) |
Jul 10, 2015 | 1.430 | 1.440 | 1.400 | 1.430 | 1,020,591 | +0.01(+0.70%) |
Jul 09, 2015 | 1.470 | 1.490 | 1.380 | 1.420 | 1,653,923 | +0.06(+4.41%) |
Jul 08, 2015 | 1.610 | 1.610 | 1.210 | 1.360 | 8,527,840 | -0.24(-15.00%) |
Jul 07, 2015 | 1.680 | 1.680 | 1.580 | 1.600 | 1,708,808 | -0.04(-2.44%) |
Jul 06, 2015 | 1.750 | 1.750 | 1.620 | 1.640 | 1,491,858 | -0.06(-3.53%) |
Jul 02, 2015 | 1.770 | 1.700 | 1.700 | 1.700 | 2,905,400 | -0.02(-1.16%) |
Jul 01, 2015 | 1.710 | 1.720 | 1.630 | 1.720 | 9,001,110 | -0.37(-17.70%) |
Jun 30, 2015 | 2.140 | 2.140 | 2.040 | 2.090 | 668,934 | -0.05(-2.34%) |
Jun 29, 2015 | 2.230 | 2.230 | 2.080 | 2.140 | 781,097 | -0.05(-2.28%) |
Jun 26, 2015 | 2.180 | 2.200 | 2.150 | 2.190 | 310,512 | +0.02(+0.92%) |
Jun 25, 2015 | 2.250 | 2.260 | 2.160 | 2.170 | 582,157 | -0.05(-2.25%) |
Jun 24, 2015 | 2.210 | 2.250 | 2.210 | 2.220 | 182,399 | -0.01(-0.45%) |
Jun 23, 2015 | 2.200 | 2.250 | 2.150 | 2.230 | 358,719 | +0.02(+0.90%) |
Jun 22, 2015 | 2.250 | 2.270 | 2.200 | 2.210 | 374,918 | -0.03(-1.34%) |
Jun 19, 2015 | 2.330 | 2.330 | 2.230 | 2.240 | 596,860 | -0.09(-3.86%) |
Jun 18, 2015 | 2.310 | 2.390 | 2.310 | 2.330 | 614,399 | +0.06(+2.64%) |
Jun 17, 2015 | 2.270 | 2.320 | 2.240 | 2.270 | 450,402 | -0.03(-1.30%) |
Jun 16, 2015 | 2.440 | 2.440 | 2.290 | 2.300 | 943,504 | -0.11(-4.56%) |
Jun 15, 2015 | 2.440 | 2.490 | 2.380 | 2.410 | 1,067,669 | -0.03(-1.23%) |
Jun 12, 2015 | 2.320 | 2.510 | 2.320 | 2.440 | 2,462,646 | +0.09(+3.83%) |
Jun 11, 2015 | 2.380 | 2.385 | 2.320 | 2.350 | 604,814 | +0.00(+0.00%) |
Jun 10, 2015 | 2.500 | 2.500 | 2.340 | 2.350 | 2,097,104 | +0.08(+3.52%) |
Jun 09, 2015 | 2.320 | 2.380 | 2.200 | 2.270 | 2,032,833 | -0.07(-2.99%) |
Jun 08, 2015 | 2.310 | 2.460 | 2.230 | 2.340 | 8,264,175 | +0.24(+11.43%) |
Jun 05, 2015 | 2.080 | 2.140 | 2.070 | 2.100 | 385,316 | -0.01(-0.47%) |
Jun 04, 2015 | 2.140 | 2.140 | 2.070 | 2.110 | 827,049 | -0.01(-0.47%) |
Jun 03, 2015 | 2.070 | 2.120 | 2.070 | 2.120 | 315,914 | +0.05(+2.42%) |
Jun 02, 2015 | 2.070 | 2.120 | 2.050 | 2.070 | 741,779 | +0.02(+0.98%) |
Jun 01, 2015 | 2.090 | 2.090 | 2.050 | 2.050 | 289,422 | -0.04(-1.91%) |
May 29, 2015 | 2.100 | 2.100 | 2.060 | 2.090 | 272,103 | +0.00(+0.00%) |
May 28, 2015 | 2.070 | 2.100 | 2.060 | 2.090 | 300,880 | +0.00(+0.00%) |
May 27, 2015 | 2.090 | 2.100 | 2.050 | 2.090 | 425,644 | +0.02(+0.97%) |
May 26, 2015 | 2.090 | 2.090 | 2.060 | 2.070 | 614,272 | -0.02(-0.96%) |
May 22, 2015 | 2.130 | 2.090 | 2.090 | 2.090 | 879,600 | -0.04(-1.88%) |
May 21, 2015 | 2.070 | 2.130 | 2.070 | 2.130 | 394,845 | +0.06(+2.90%) |
May 20, 2015 | 2.080 | 2.100 | 2.050 | 2.070 | 451,706 | -0.03(-1.43%) |
May 19, 2015 | 2.130 | 2.170 | 2.080 | 2.100 | 592,887 | -0.01(-0.47%) |
May 18, 2015 | 2.150 | 2.210 | 2.100 | 2.110 | 477,784 | -0.05(-2.31%) |
May 15, 2015 | 2.160 | 2.230 | 2.140 | 2.160 | 409,403 | -0.03(-1.37%) |
May 14, 2015 | 2.220 | 2.240 | 2.170 | 2.190 | 166,276 | +0.00(+0.00%) |
May 13, 2015 | 2.160 | 2.210 | 2.160 | 2.190 | 286,450 | +0.04(+1.86%) |
May 12, 2015 | 2.160 | 2.240 | 2.140 | 2.150 | 568,424 | -0.03(-1.38%) |
May 11, 2015 | 2.100 | 2.200 | 2.100 | 2.180 | 564,427 | +0.08(+3.56%) |
May 08, 2015 | 2.110 | 2.130 | 2.070 | 2.105 | 470,761 | -0.00(-0.24%) |
May 07, 2015 | 2.160 | 2.170 | 2.070 | 2.110 | 539,394 | -0.07(-3.21%) |
May 06, 2015 | 2.220 | 2.240 | 2.160 | 2.180 | 395,650 | -0.01(-0.46%) |
May 05, 2015 | 2.210 | 2.210 | 2.160 | 2.190 | 629,911 | +0.00(+0.00%) |
May 04, 2015 | 2.260 | 2.260 | 2.180 | 2.190 | 467,307 | -0.01(-0.45%) |
May 01, 2015 | 2.260 | 2.260 | 2.170 | 2.200 | 552,465 | -0.03(-1.35%) |
Apr 30, 2015 | 2.300 | 2.300 | 2.200 | 2.230 | 504,498 | -0.06(-2.62%) |
Apr 29, 2015 | 2.060 | 2.350 | 2.020 | 2.290 | 2,196,267 | +0.04(+1.78%) |
Apr 28, 2015 | 2.200 | 2.280 | 2.170 | 2.250 | 836,108 | +0.07(+3.21%) |
Apr 27, 2015 | 2.180 | 2.190 | 2.170 | 2.180 | 423,757 | +0.00(+0.00%) |
Apr 24, 2015 | 2.200 | 2.230 | 2.170 | 2.180 | 405,090 | -0.03(-1.36%) |
Apr 23, 2015 | 2.150 | 2.230 | 2.120 | 2.210 | 406,811 | +0.07(+3.27%) |
Apr 22, 2015 | 2.230 | 2.230 | 2.120 | 2.140 | 1,105,215 | -0.09(-4.04%) |
Apr 21, 2015 | 2.240 | 2.250 | 2.190 | 2.230 | 776,901 | -0.04(-1.76%) |
Apr 20, 2015 | 2.290 | 2.290 | 2.230 | 2.270 | 533,639 | +0.01(+0.44%) |
Apr 17, 2015 | 2.360 | 2.390 | 2.240 | 2.260 | 1,560,484 | -0.09(-3.83%) |
Apr 16, 2015 | 2.440 | 2.440 | 2.328 | 2.350 | 766,920 | -0.05(-2.08%) |
Apr 15, 2015 | 2.350 | 2.490 | 2.310 | 2.400 | 2,283,574 | +0.14(+6.19%) |
Apr 14, 2015 | 2.240 | 2.340 | 2.240 | 2.260 | 693,076 | +0.01(+0.67%) |
Apr 13, 2015 | 2.300 | 2.310 | 2.230 | 2.245 | 413,813 | -0.04(-1.97%) |
Apr 10, 2015 | 2.260 | 2.290 | 2.175 | 2.290 | 647,545 | +0.04(+1.78%) |
Apr 09, 2015 | 2.230 | 2.274 | 2.160 | 2.250 | 921,050 | +0.02(+0.90%) |
Apr 08, 2015 | 2.310 | 2.330 | 2.200 | 2.230 | 975,023 | -0.08(-3.46%) |
Apr 07, 2015 | 2.350 | 2.450 | 2.290 | 2.310 | 3,231,620 | +0.15(+6.94%) |
Apr 06, 2015 | 2.080 | 2.202 | 2.080 | 2.160 | 622,578 | +0.05(+2.37%) |
Apr 02, 2015 | 2.090 | 2.110 | 2.110 | 2.110 | 602,700 | +0.09(+4.46%) |
Apr 01, 2015 | 2.110 | 2.110 | 2.010 | 2.020 | 356,864 | -0.08(-3.81%) |
Mar 31, 2015 | 2.000 | 2.110 | 2.000 | 2.100 | 613,627 | +0.08(+3.96%) |
Mar 30, 2015 | 2.030 | 2.050 | 2.000 | 2.020 | 569,866 | -0.01(-0.49%) |
Mar 27, 2015 | 2.060 | 2.080 | 2.000 | 2.030 | 611,928 | -0.02(-0.98%) |
Mar 26, 2015 | 2.040 | 2.101 | 2.040 | 2.050 | 483,146 | +0.00(+0.00%) |
Mar 25, 2015 | 2.080 | 2.131 | 2.025 | 2.050 | 612,322 | -0.04(-1.91%) |
Mar 24, 2015 | 2.120 | 2.140 | 2.020 | 2.090 | 676,190 | +0.00(+0.00%) |
Mar 23, 2015 | 2.080 | 2.150 | 2.060 | 2.090 | 419,782 | +0.03(+1.46%) |
Mar 20, 2015 | 2.090 | 2.140 | 2.060 | 2.060 | 615,631 | -0.01(-0.48%) |
Mar 19, 2015 | 2.100 | 2.200 | 2.070 | 2.070 | 851,473 | -0.04(-1.90%) |
Mar 18, 2015 | 2.010 | 2.110 | 1.960 | 2.110 | 591,888 | +0.10(+4.98%) |
Mar 17, 2015 | 2.050 | 2.060 | 1.950 | 2.010 | 1,037,650 | -0.07(-3.37%) |
Mar 16, 2015 | 2.120 | 2.150 | 2.080 | 2.080 | 781,232 | -0.05(-2.35%) |
Mar 13, 2015 | 2.180 | 2.230 | 2.110 | 2.130 | 825,862 | -0.09(-4.05%) |
Mar 12, 2015 | 2.220 | 2.280 | 2.180 | 2.220 | 787,243 | +0.00(+0.00%) |
Mar 11, 2015 | 2.180 | 2.260 | 2.150 | 2.220 | 744,275 | +0.00(+0.00%) |
Mar 10, 2015 | 2.200 | 2.240 | 2.140 | 2.220 | 705,921 | -0.01(-0.45%) |
Mar 09, 2015 | 2.320 | 2.320 | 2.200 | 2.230 | 812,978 | -0.06(-2.62%) |
Mar 06, 2015 | 2.360 | 2.410 | 2.280 | 2.290 | 1,031,677 | -0.06(-2.55%) |
Mar 05, 2015 | 2.280 | 2.360 | 2.270 | 2.350 | 696,070 | +0.08(+3.52%) |
Mar 04, 2015 | 2.280 | 2.330 | 2.330 | 2.270 | 818,185 | -0.06(-2.58%) |
Mar 03, 2015 | 2.380 | 2.400 | 2.310 | 2.330 | 735,840 | -0.04(-1.69%) |
Mar 02, 2015 | 2.360 | 2.420 | 2.210 | 2.370 | 1,479,415 | +0.08(+3.49%) |
Feb 27, 2015 | 2.370 | 2.380 | 2.190 | 2.290 | 2,470,422 | -0.07(-2.97%) |
Feb 26, 2015 | 2.510 | 2.540 | 2.350 | 2.360 | 4,042,963 | -0.38(-13.87%) |
Feb 25, 2015 | 2.790 | 2.830 | 2.650 | 2.740 | 2,001,994 | +0.04(+1.29%) |
Feb 24, 2015 | 2.610 | 2.750 | 2.460 | 2.705 | 1,982,137 | +0.10(+4.04%) |
Feb 23, 2015 | 2.720 | 2.780 | 2.600 | 2.600 | 5,441,448 | +0.19(+7.88%) |
Feb 20, 2015 | 2.420 | 2.480 | 2.365 | 2.410 | 1,783,131 | -0.07(-2.82%) |
Feb 19, 2015 | 2.500 | 2.600 | 2.430 | 2.480 | 3,002,156 | -0.10(-3.88%) |
Feb 18, 2015 | 2.680 | 2.710 | 2.510 | 2.580 | 2,149,880 | -0.10(-3.73%) |
Feb 17, 2015 | 2.650 | 2.830 | 2.600 | 2.680 | 3,353,746 | +0.02(+0.75%) |
Feb 13, 2015 | 2.760 | 2.660 | 2.660 | 2.660 | 4,876,100 | -0.26(-8.90%) |
Feb 12, 2015 | 2.920 | 3.100 | 2.750 | 2.920 | 15,785,883 | +0.21(+7.75%) |
Feb 11, 2015 | 2.510 | 2.780 | 2.350 | 2.710 | 31,364,580 | +1.02(+60.36%) |
Feb 10, 2015 | 1.700 | 1.710 | 1.660 | 1.690 | 513,800 | +0.03(+1.81%) |
Feb 09, 2015 | 1.740 | 1.750 | 1.660 | 1.660 | 494,341 | -0.06(-3.49%) |
Feb 06, 2015 | 1.700 | 1.770 | 1.700 | 1.720 | 699,354 | +0.01(+0.58%) |
Feb 05, 2015 | 1.640 | 1.710 | 1.600 | 1.710 | 586,181 | +0.08(+4.91%) |
Feb 04, 2015 | 1.700 | 1.710 | 1.620 | 1.630 | 518,013 | -0.05(-2.98%) |
Feb 03, 2015 | 1.660 | 1.710 | 1.630 | 1.680 | 896,287 | +0.07(+4.35%) |
Feb 02, 2015 | 1.580 | 1.640 | 1.530 | 1.610 | 363,952 | +0.06(+3.87%) |
Jan 30, 2015 | 1.550 | 1.610 | 1.550 | 1.550 | 420,383 | -0.06(-3.73%) |
Jan 29, 2015 | 1.620 | 1.670 | 1.550 | 1.610 | 730,533 | +0.07(+4.55%) |
Jan 28, 2015 | 1.730 | 1.740 | 1.530 | 1.540 | 1,225,862 | -0.12(-7.23%) |
Jan 27, 2015 | 1.560 | 1.697 | 1.530 | 1.660 | 1,136,082 | +0.11(+7.10%) |
Jan 26, 2015 | 1.520 | 1.630 | 1.500 | 1.550 | 1,312,937 | +0.05(+3.33%) |
Jan 23, 2015 | 1.510 | 1.530 | 1.466 | 1.500 | 477,998 | +0.02(+1.35%) |
Jan 22, 2015 | 1.470 | 1.585 | 1.450 | 1.480 | 1,428,627 | +0.02(+1.37%) |
Jan 21, 2015 | 1.540 | 1.550 | 1.410 | 1.460 | 1,621,900 | -0.02(-1.35%) |
Jan 20, 2015 | 1.650 | 1.650 | 1.460 | 1.480 | 1,183,731 | -0.08(-5.43%) |
Jan 16, 2015 | 1.600 | 1.600 | 1.560 | 1.565 | 804,775 | -0.05(-2.80%) |
Jan 15, 2015 | 1.760 | 1.760 | 1.590 | 1.610 | 1,663,204 | -0.14(-8.00%) |
Jan 14, 2015 | 1.700 | 1.760 | 1.690 | 1.750 | 506,264 | +0.03(+1.74%) |
Jan 13, 2015 | 1.720 | 1.750 | 1.710 | 1.720 | 519,916 | -0.03(-1.71%) |
Jan 12, 2015 | 1.770 | 1.780 | 1.720 | 1.750 | 327,631 | -0.02(-1.13%) |
Jan 09, 2015 | 1.780 | 1.800 | 1.745 | 1.770 | 332,539 | -0.02(-1.12%) |
Jan 08, 2015 | 1.720 | 1.800 | 1.720 | 1.790 | 428,060 | +0.06(+3.47%) |
Jan 07, 2015 | 1.760 | 1.790 | 1.720 | 1.730 | 411,631 | -0.01(-0.57%) |
Jan 06, 2015 | 1.800 | 1.800 | 1.690 | 1.740 | 690,389 | -0.04(-2.52%) |
Jan 05, 2015 | 1.820 | 1.820 | 1.760 | 1.785 | 664,169 | -0.05(-2.46%) |
Jan 02, 2015 | 1.840 | 1.880 | 1.770 | 1.830 | 1,275,346 | -0.15(-7.58%) |
Dec 31, 2014 | 2.050 | 1.980 | 1.980 | 1.980 | 855,800 | -0.07(-3.41%) |
Dec 30, 2014 | 2.100 | 2.116 | 1.960 | 2.050 | 2,601,033 | -0.02(-0.97%) |
Dec 29, 2014 | 1.880 | 2.100 | 1.850 | 2.070 | 2,550,341 | +0.18(+9.81%) |
Dec 26, 2014 | 1.780 | 1.900 | 1.780 | 1.885 | 786,398 | +0.11(+6.50%) |
Dec 24, 2014 | 1.750 | 1.770 | 1.770 | 1.770 | 249,400 | +0.01(+0.57%) |
Dec 23, 2014 | 1.790 | 1.830 | 1.739 | 1.760 | 639,386 | -0.05(-2.76%) |
Dec 22, 2014 | 1.850 | 1.855 | 1.770 | 1.810 | 659,432 | -0.06(-3.21%) |
Dec 19, 2014 | 1.820 | 1.870 | 1.790 | 1.870 | 455,357 | +0.07(+3.60%) |
Dec 18, 2014 | 1.870 | 1.920 | 1.800 | 1.805 | 874,120 | -0.01(-0.28%) |
Dec 17, 2014 | 1.750 | 1.840 | 1.730 | 1.810 | 603,255 | +0.08(+4.62%) |
Dec 16, 2014 | 1.720 | 1.750 | 1.570 | 1.730 | 1,230,081 | +0.01(+0.58%) |
Dec 15, 2014 | 1.880 | 1.890 | 1.720 | 1.720 | 1,224,966 | -0.14(-7.53%) |
Dec 12, 2014 | 1.900 | 1.900 | 1.800 | 1.860 | 1,272,969 | -0.03(-1.59%) |
Dec 11, 2014 | 1.960 | 2.010 | 1.880 | 1.890 | 1,030,535 | -0.07(-3.57%) |
Dec 10, 2014 | 2.080 | 2.126 | 1.950 | 1.960 | 948,121 | -0.10(-4.62%) |
Dec 09, 2014 | 2.010 | 2.070 | 1.960 | 2.055 | 1,320,795 | +0.02(+0.74%) |
Dec 08, 2014 | 2.080 | 2.110 | 2.000 | 2.040 | 1,305,863 | -0.04(-1.92%) |
Dec 05, 2014 | 2.150 | 2.198 | 2.070 | 2.080 | 595,542 | -0.08(-3.70%) |
Dec 04, 2014 | 2.240 | 2.300 | 2.150 | 2.160 | 1,109,358 | +0.04(+1.89%) |
Dec 03, 2014 | 2.160 | 2.200 | 2.100 | 2.120 | 855,907 | -0.04(-1.85%) |
Dec 02, 2014 | 2.130 | 2.250 | 2.130 | 2.160 | 784,351 | +0.03(+1.41%) |
Dec 01, 2014 | 2.200 | 2.260 | 2.120 | 2.130 | 920,898 | -0.16(-6.99%) |
Nov 28, 2014 | 2.390 | 2.390 | 2.120 | 2.290 | 1,152,079 | -0.09(-3.78%) |
Nov 26, 2014 | 2.400 | 2.380 | 2.380 | 2.380 | 432,800 | -0.02(-0.83%) |
Nov 25, 2014 | 2.380 | 2.450 | 2.380 | 2.400 | 345,999 | +0.00(+0.00%) |
Nov 24, 2014 | 2.400 | 2.480 | 2.370 | 2.400 | 671,038 | -0.02(-0.83%) |
Nov 21, 2014 | 2.470 | 2.500 | 2.390 | 2.420 | 603,873 | -0.01(-0.41%) |
Nov 20, 2014 | 2.350 | 2.430 | 2.330 | 2.430 | 592,965 | +0.04(+1.67%) |
Nov 19, 2014 | 2.430 | 2.470 | 2.360 | 2.390 | 785,070 | -0.02(-0.83%) |
Nov 18, 2014 | 2.360 | 2.430 | 2.350 | 2.410 | 1,038,401 | +0.12(+5.24%) |
Nov 17, 2014 | 2.340 | 2.400 | 2.270 | 2.290 | 960,431 | -0.04(-1.72%) |
Nov 14, 2014 | 2.500 | 2.520 | 2.300 | 2.330 | 2,326,625 | -0.17(-6.80%) |
Nov 13, 2014 | 2.600 | 2.640 | 2.500 | 2.500 | 1,026,770 | -0.05(-1.96%) |
Nov 12, 2014 | 2.730 | 2.750 | 2.520 | 2.550 | 2,645,547 | -0.24(-8.60%) |
Nov 11, 2014 | 2.810 | 2.850 | 2.770 | 2.790 | 568,783 | +0.00(+0.00%) |
Nov 10, 2014 | 2.790 | 2.881 | 2.770 | 2.790 | 642,900 | -0.02(-0.89%) |
Nov 07, 2014 | 2.780 | 2.870 | 2.750 | 2.815 | 692,997 | +0.04(+1.62%) |
Nov 06, 2014 | 2.790 | 2.850 | 2.725 | 2.770 | 710,511 | +0.01(+0.36%) |
Nov 05, 2014 | 2.900 | 2.910 | 2.720 | 2.760 | 1,069,240 | -0.09(-3.16%) |
Nov 04, 2014 | 3.080 | 3.120 | 2.820 | 2.850 | 1,912,684 | -0.10(-3.39%) |
Nov 03, 2014 | 2.780 | 3.050 | 2.780 | 2.950 | 3,168,096 | +0.15(+5.36%) |
Oct 31, 2014 | 2.740 | 2.800 | 2.710 | 2.800 | 1,719,286 | +0.06(+2.19%) |
Oct 30, 2014 | 2.710 | 2.870 | 2.690 | 2.740 | 1,295,240 | -0.04(-1.44%) |
Oct 29, 2014 | 2.770 | 2.830 | 2.700 | 2.780 | 1,984,576 | -0.21(-7.02%) |
Oct 28, 2014 | 2.790 | 3.000 | 2.790 | 2.990 | 1,275,642 | +0.20(+7.17%) |
Oct 27, 2014 | 2.830 | 2.830 | 2.830 | 2.790 | 595,573 | -0.04(-1.41%) |
Oct 24, 2014 | 2.840 | 2.880 | 2.820 | 2.830 | 533,885 | -0.04(-1.39%) |
Oct 23, 2014 | 2.840 | 2.930 | 2.800 | 2.870 | 810,867 | +0.07(+2.50%) |
Oct 22, 2014 | 2.910 | 2.950 | 2.800 | 2.800 | 496,189 | -0.07(-2.44%) |
Oct 21, 2014 | 2.930 | 2.930 | 2.850 | 2.870 | 649,197 | +0.00(+0.00%) |
Oct 20, 2014 | 2.750 | 2.890 | 2.700 | 2.870 | 694,290 | +0.09(+3.24%) |
Oct 17, 2014 | 2.940 | 2.980 | 2.740 | 2.780 | 803,987 | -0.07(-2.46%) |
Oct 16, 2014 | 2.610 | 2.850 | 2.610 | 2.850 | 781,868 | +0.14(+5.17%) |
Oct 15, 2014 | 2.640 | 2.750 | 2.610 | 2.710 | 1,058,266 | -0.03(-1.09%) |
Oct 14, 2014 | 2.550 | 2.830 | 2.500 | 2.740 | 1,912,173 | +0.24(+9.60%) |
Oct 13, 2014 | 2.650 | 2.730 | 2.500 | 2.500 | 930,323 | -0.20(-7.41%) |
Oct 10, 2014 | 2.800 | 2.860 | 2.610 | 2.700 | 1,591,326 | -0.14(-4.93%) |
Oct 09, 2014 | 3.050 | 3.110 | 2.810 | 2.840 | 1,915,685 | -0.13(-4.38%) |
Oct 08, 2014 | 2.910 | 3.000 | 2.850 | 2.970 | 1,394,532 | +0.05(+1.71%) |
Oct 07, 2014 | 3.070 | 3.070 | 2.910 | 2.920 | 789,455 | -0.18(-5.81%) |
Oct 06, 2014 | 3.150 | 3.150 | 3.010 | 3.100 | 602,609 | +0.00(+0.00%) |
Oct 03, 2014 | 3.170 | 3.170 | 3.090 | 3.100 | 415,641 | -0.04(-1.27%) |
Oct 02, 2014 | 3.050 | 3.140 | 2.990 | 3.140 | 861,745 | +0.12(+3.97%) |