Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 2.986 | 2.992 | 2.958 | 2.969 | 82,333 | +0.01(+0.39%) |
Sep 29, 2015 | 2.998 | 2.998 | 2.923 | 2.958 | 202,515 | -0.02(-0.77%) |
Sep 28, 2015 | 3.066 | 3.106 | 2.946 | 2.980 | 293,676 | -0.08(-2.70%) |
Sep 25, 2015 | 3.102 | 3.102 | 3.041 | 3.063 | 208,234 | -0.02(-0.54%) |
Sep 24, 2015 | 3.074 | 3.113 | 3.051 | 3.080 | 198,943 | +0.00(+0.00%) |
Sep 23, 2015 | 3.097 | 3.113 | 3.080 | 3.080 | 145,524 | -0.01(-0.36%) |
Sep 22, 2015 | 3.080 | 3.108 | 3.058 | 3.091 | 242,773 | +0.01(+0.36%) |
Sep 21, 2015 | 3.080 | 3.108 | 3.058 | 3.080 | 145,291 | -0.01(-0.36%) |
Sep 18, 2015 | 3.056 | 3.113 | 3.035 | 3.091 | 168,438 | +0.01(+0.36%) |
Sep 17, 2015 | 3.058 | 3.097 | 3.024 | 3.080 | 170,033 | +0.02(+0.73%) |
Sep 16, 2015 | 3.046 | 3.069 | 2.996 | 3.058 | 125,559 | +0.01(+0.37%) |
Sep 15, 2015 | 3.046 | 3.063 | 3.002 | 3.046 | 105,282 | -0.01(-0.18%) |
Sep 14, 2015 | 3.046 | 3.072 | 3.013 | 3.052 | 228,282 | +0.01(+0.18%) |
Sep 11, 2015 | 2.952 | 3.046 | 2.935 | 3.046 | 206,266 | +0.09(+3.21%) |
Sep 10, 2015 | 2.929 | 2.968 | 2.918 | 2.952 | 157,924 | +0.02(+0.57%) |
Sep 09, 2015 | 2.957 | 2.967 | 2.929 | 2.935 | 101,880 | -0.02(-0.57%) |
Sep 08, 2015 | 2.980 | 2.980 | 2.952 | 2.952 | 167,771 | -0.03(-1.12%) |
Sep 04, 2015 | 2.952 | 2.985 | 2.985 | 2.985 | 56,813 | +0.01(+0.38%) |
Sep 03, 2015 | 2.963 | 2.974 | 2.946 | 2.974 | 134,316 | +0.00(+0.00%) |
Sep 02, 2015 | 2.991 | 3.002 | 2.957 | 2.974 | 77,181 | +0.00(+0.00%) |
Sep 01, 2015 | 2.952 | 3.002 | 2.952 | 2.974 | 129,656 | -0.03(-0.93%) |
Aug 31, 2015 | 2.929 | 3.013 | 2.896 | 3.002 | 245,512 | +0.06(+2.09%) |
Aug 28, 2015 | 2.901 | 2.985 | 2.862 | 2.940 | 177,463 | +0.05(+1.74%) |
Aug 27, 2015 | 2.901 | 2.901 | 2.851 | 2.890 | 147,712 | +0.02(+0.58%) |
Aug 26, 2015 | 2.829 | 2.901 | 2.807 | 2.874 | 688,928 | +0.04(+1.38%) |
Aug 25, 2015 | 2.851 | 2.940 | 2.818 | 2.834 | 545,623 | -0.04(-1.55%) |
Aug 24, 2015 | 2.862 | 3.074 | 2.723 | 2.879 | 583,865 | -0.04(-1.34%) |
Aug 21, 2015 | 2.918 | 3.013 | 2.901 | 2.918 | 333,705 | -0.01(-0.19%) |
Aug 20, 2015 | 2.929 | 2.968 | 2.918 | 2.924 | 312,249 | -0.01(-0.47%) |
Aug 19, 2015 | 2.957 | 2.974 | 2.929 | 2.938 | 194,896 | -0.01(-0.47%) |
Aug 18, 2015 | 2.974 | 2.974 | 2.940 | 2.952 | 197,660 | -0.02(-0.75%) |
Aug 17, 2015 | 2.985 | 2.996 | 2.957 | 2.974 | 157,306 | -0.01(-0.37%) |
Aug 14, 2015 | 2.980 | 3.001 | 2.957 | 2.985 | 133,301 | +0.01(+0.38%) |
Aug 13, 2015 | 2.996 | 3.024 | 2.946 | 2.974 | 196,667 | -0.02(-0.74%) |
Aug 12, 2015 | 3.007 | 3.030 | 2.913 | 2.996 | 195,376 | +0.00(+0.00%) |
Aug 11, 2015 | 2.968 | 3.013 | 2.885 | 2.996 | 503,776 | +0.03(+1.10%) |
Aug 10, 2015 | 2.980 | 3.018 | 2.963 | 2.964 | 316,842 | -0.04(-1.27%) |
Aug 07, 2015 | 3.052 | 3.052 | 2.991 | 3.002 | 211,903 | -0.03(-0.92%) |
Aug 06, 2015 | 3.080 | 3.097 | 3.002 | 3.030 | 278,573 | -0.04(-1.45%) |
Aug 05, 2015 | 3.108 | 3.119 | 3.074 | 3.074 | 141,293 | -0.03(-1.08%) |
Aug 04, 2015 | 3.158 | 3.169 | 3.086 | 3.108 | 151,587 | -0.04(-1.42%) |
Aug 03, 2015 | 3.169 | 3.175 | 3.136 | 3.153 | 226,285 | -0.01(-0.18%) |
Jul 31, 2015 | 3.141 | 3.169 | 3.130 | 3.158 | 364,519 | +0.03(+0.89%) |
Jul 30, 2015 | 3.108 | 3.141 | 3.091 | 3.130 | 194,790 | +0.04(+1.26%) |
Jul 29, 2015 | 3.113 | 3.113 | 3.069 | 3.091 | 127,235 | -0.02(-0.54%) |
Jul 28, 2015 | 3.091 | 3.113 | 3.069 | 3.108 | 175,221 | +0.04(+1.27%) |
Jul 27, 2015 | 3.069 | 3.091 | 3.063 | 3.069 | 166,153 | -0.01(-0.18%) |
Jul 24, 2015 | 3.108 | 3.111 | 3.063 | 3.074 | 129,009 | -0.03(-1.08%) |
Jul 23, 2015 | 3.125 | 3.140 | 3.091 | 3.108 | 163,934 | -0.02(-0.71%) |
Jul 22, 2015 | 3.069 | 3.169 | 3.069 | 3.130 | 155,991 | +0.04(+1.45%) |
Jul 21, 2015 | 3.080 | 3.090 | 3.069 | 3.086 | 117,193 | -0.01(-0.18%) |
Jul 20, 2015 | 3.097 | 3.108 | 3.080 | 3.091 | 80,657 | -0.02(-0.72%) |
Jul 17, 2015 | 3.109 | 3.113 | 3.091 | 3.113 | 71,643 | +0.01(+0.36%) |
Jul 16, 2015 | 3.113 | 3.125 | 3.086 | 3.102 | 115,574 | -0.01(-0.18%) |
Jul 15, 2015 | 3.136 | 3.141 | 3.097 | 3.108 | 140,432 | -0.02(-0.54%) |
Jul 14, 2015 | 3.141 | 3.141 | 3.058 | 3.125 | 236,253 | -0.02(-0.53%) |
Jul 13, 2015 | 3.136 | 3.153 | 3.130 | 3.141 | 78,411 | -0.01(-0.35%) |
Jul 10, 2015 | 3.153 | 3.153 | 3.113 | 3.153 | 43,011 | +0.03(+0.89%) |
Jul 09, 2015 | 3.153 | 3.158 | 3.113 | 3.125 | 89,567 | -0.03(-0.89%) |
Jul 08, 2015 | 3.097 | 3.169 | 3.097 | 3.153 | 164,471 | +0.02(+0.71%) |
Jul 07, 2015 | 3.153 | 3.158 | 3.086 | 3.130 | 108,203 | -0.02(-0.71%) |
Jul 06, 2015 | 3.097 | 3.153 | 3.097 | 3.153 | 62,584 | +0.04(+1.25%) |
Jul 02, 2015 | 3.080 | 3.113 | 3.113 | 3.113 | 133,520 | +0.02(+0.51%) |
Jul 01, 2015 | 3.097 | 3.108 | 3.087 | 3.098 | 69,728 | +0.00(+0.03%) |
Jun 30, 2015 | 3.097 | 3.108 | 3.069 | 3.097 | 215,906 | -0.01(-0.18%) |
Jun 29, 2015 | 3.125 | 3.126 | 3.097 | 3.102 | 120,867 | -0.02(-0.73%) |
Jun 26, 2015 | 3.153 | 3.164 | 3.119 | 3.125 | 194,715 | -0.00(-0.07%) |
Jun 25, 2015 | 3.133 | 3.143 | 3.116 | 3.127 | 79,791 | -0.01(-0.35%) |
Jun 24, 2015 | 3.111 | 3.141 | 3.111 | 3.138 | 108,941 | +0.02(+0.61%) |
Jun 23, 2015 | 3.122 | 3.143 | 3.106 | 3.119 | 133,049 | +0.00(+0.09%) |
Jun 22, 2015 | 3.149 | 3.149 | 3.116 | 3.116 | 211,573 | -0.03(-0.87%) |
Jun 19, 2015 | 3.127 | 3.164 | 3.106 | 3.144 | 147,254 | +0.00(+0.00%) |
Jun 18, 2015 | 3.144 | 3.155 | 3.127 | 3.144 | 103,179 | -0.00(-0.00%) |
Jun 17, 2015 | 3.116 | 3.155 | 3.101 | 3.144 | 198,268 | +0.03(+0.88%) |
Jun 16, 2015 | 3.078 | 3.177 | 3.067 | 3.116 | 308,221 | +0.06(+1.96%) |
Jun 15, 2015 | 3.046 | 3.073 | 3.046 | 3.056 | 72,627 | +0.01(+0.18%) |
Jun 12, 2015 | 3.051 | 3.067 | 3.035 | 3.051 | 135,840 | +0.01(+0.36%) |
Jun 11, 2015 | 3.040 | 3.095 | 3.035 | 3.040 | 179,567 | -0.01(-0.18%) |
Jun 10, 2015 | 3.078 | 3.083 | 3.046 | 3.046 | 215,710 | -0.02(-0.71%) |
Jun 09, 2015 | 3.073 | 3.089 | 3.062 | 3.067 | 138,079 | -0.01(-0.18%) |
Jun 08, 2015 | 3.089 | 3.100 | 3.056 | 3.073 | 119,097 | -0.01(-0.35%) |
Jun 05, 2015 | 3.095 | 3.100 | 3.084 | 3.084 | 174,691 | -0.03(-0.88%) |
Jun 04, 2015 | 3.095 | 3.111 | 3.078 | 3.111 | 202,508 | +0.03(+1.06%) |
Jun 03, 2015 | 3.073 | 3.127 | 3.073 | 3.078 | 185,807 | +0.00(+0.00%) |
Jun 02, 2015 | 3.078 | 3.100 | 3.073 | 3.078 | 153,667 | +0.00(+0.00%) |
Jun 01, 2015 | 3.106 | 3.133 | 3.073 | 3.078 | 276,189 | +0.00(+0.00%) |
May 29, 2015 | 3.073 | 3.100 | 3.073 | 3.078 | 174,378 | -0.01(-0.18%) |
May 28, 2015 | 3.084 | 3.100 | 3.073 | 3.084 | 130,127 | +0.01(+0.36%) |
May 27, 2015 | 3.073 | 3.108 | 3.062 | 3.073 | 146,972 | -0.02(-0.71%) |
May 26, 2015 | 3.084 | 3.111 | 3.056 | 3.095 | 197,420 | +0.01(+0.18%) |
May 22, 2015 | 3.056 | 3.089 | 3.089 | 3.089 | 107,732 | +0.02(+0.53%) |
May 21, 2015 | 3.067 | 3.089 | 3.056 | 3.073 | 244,219 | +0.02(+0.54%) |
May 20, 2015 | 3.073 | 3.073 | 3.035 | 3.056 | 77,254 | -0.01(-0.18%) |
May 19, 2015 | 3.073 | 3.073 | 3.046 | 3.062 | 155,943 | -0.01(-0.36%) |
May 18, 2015 | 3.062 | 3.100 | 3.056 | 3.073 | 162,791 | +0.01(+0.36%) |
May 15, 2015 | 3.046 | 3.076 | 3.035 | 3.062 | 88,855 | -0.01(-0.18%) |
May 14, 2015 | 3.056 | 3.067 | 3.035 | 3.067 | 200,573 | +0.00(+0.00%) |
May 13, 2015 | 3.067 | 3.095 | 3.040 | 3.067 | 172,639 | +0.01(+0.18%) |
May 12, 2015 | 3.029 | 3.062 | 3.020 | 3.062 | 81,352 | +0.02(+0.72%) |
May 11, 2015 | 3.018 | 3.100 | 3.013 | 3.040 | 89,940 | +0.02(+0.54%) |
May 08, 2015 | 3.024 | 3.056 | 3.007 | 3.024 | 300,295 | -0.01(-0.36%) |
May 07, 2015 | 3.029 | 3.040 | 3.002 | 3.035 | 200,708 | +0.00(+0.00%) |
May 06, 2015 | 3.018 | 3.051 | 3.002 | 3.035 | 183,762 | +0.02(+0.54%) |
May 05, 2015 | 3.035 | 3.051 | 3.002 | 3.018 | 159,636 | -0.01(-0.36%) |
May 04, 2015 | 3.029 | 3.051 | 3.013 | 3.029 | 219,014 | -0.02(-0.54%) |
May 01, 2015 | 3.046 | 3.067 | 3.018 | 3.046 | 128,315 | +0.02(+0.54%) |
Apr 30, 2015 | 3.051 | 3.056 | 3.013 | 3.029 | 321,600 | +0.00(+0.00%) |
Apr 29, 2015 | 3.024 | 3.116 | 3.013 | 3.029 | 193,096 | +0.01(+0.18%) |
Apr 28, 2015 | 3.018 | 3.067 | 3.002 | 3.024 | 181,428 | -0.01(-0.36%) |
Apr 27, 2015 | 3.018 | 3.040 | 3.016 | 3.035 | 199,243 | +0.03(+0.91%) |
Apr 24, 2015 | 2.975 | 3.018 | 2.975 | 3.007 | 106,964 | +0.03(+0.92%) |
Apr 23, 2015 | 3.029 | 3.029 | 2.975 | 2.980 | 232,215 | -0.04(-1.27%) |
Apr 22, 2015 | 3.013 | 3.029 | 3.013 | 3.018 | 72,439 | -0.01(-0.18%) |
Apr 21, 2015 | 3.035 | 3.040 | 3.002 | 3.024 | 272,105 | -0.01(-0.18%) |
Apr 20, 2015 | 3.040 | 3.046 | 3.007 | 3.029 | 246,585 | +0.01(+0.18%) |
Apr 17, 2015 | 3.024 | 3.029 | 3.007 | 3.024 | 97,400 | +0.01(+0.36%) |
Apr 16, 2015 | 3.018 | 3.051 | 3.013 | 3.013 | 115,369 | -0.02(-0.54%) |
Apr 15, 2015 | 3.024 | 3.040 | 3.013 | 3.029 | 183,277 | +0.02(+0.54%) |
Apr 14, 2015 | 3.007 | 3.040 | 3.000 | 3.013 | 175,151 | +0.02(+0.73%) |
Apr 13, 2015 | 3.013 | 3.035 | 2.991 | 2.991 | 187,782 | -0.03(-1.08%) |
Apr 10, 2015 | 3.018 | 3.032 | 2.991 | 3.024 | 105,559 | +0.02(+0.54%) |
Apr 09, 2015 | 3.024 | 3.029 | 3.002 | 3.007 | 127,500 | +0.00(+0.00%) |
Apr 08, 2015 | 3.018 | 3.018 | 3.002 | 3.007 | 125,050 | +0.01(+0.36%) |
Apr 07, 2015 | 3.029 | 3.040 | 2.991 | 2.996 | 212,389 | -0.02(-0.54%) |
Apr 06, 2015 | 3.013 | 3.040 | 3.013 | 3.013 | 92,803 | -0.01(-0.18%) |
Apr 02, 2015 | 2.986 | 3.018 | 3.018 | 3.018 | 95,640 | +0.01(+0.36%) |
Apr 01, 2015 | 3.040 | 3.040 | 3.002 | 3.007 | 109,266 | -0.03(-1.08%) |
Mar 31, 2015 | 3.013 | 3.056 | 3.007 | 3.040 | 203,741 | +0.01(+0.36%) |
Mar 30, 2015 | 3.062 | 3.062 | 3.024 | 3.029 | 96,772 | -0.03(-0.89%) |
Mar 27, 2015 | 3.051 | 3.073 | 3.018 | 3.056 | 251,317 | +0.02(+0.63%) |
Mar 26, 2015 | 3.000 | 3.059 | 3.000 | 3.037 | 174,130 | +0.02(+0.71%) |
Mar 25, 2015 | 3.053 | 3.053 | 2.995 | 3.016 | 165,378 | -0.01(-0.18%) |
Mar 24, 2015 | 3.016 | 3.064 | 3.011 | 3.021 | 168,507 | -0.01(-0.35%) |
Mar 23, 2015 | 3.021 | 3.059 | 3.021 | 3.032 | 237,020 | -0.01(-0.35%) |
Mar 20, 2015 | 3.016 | 3.053 | 3.005 | 3.043 | 139,404 | +0.03(+0.88%) |
Mar 19, 2015 | 3.016 | 3.043 | 3.005 | 3.016 | 134,509 | -0.02(-0.70%) |
Mar 18, 2015 | 3.037 | 3.043 | 3.016 | 3.037 | 196,365 | -0.00(-0.09%) |
Mar 17, 2015 | 3.005 | 3.040 | 3.005 | 3.040 | 111,167 | +0.01(+0.44%) |
Mar 16, 2015 | 3.005 | 3.059 | 3.005 | 3.027 | 126,825 | +0.02(+0.53%) |
Mar 13, 2015 | 3.016 | 3.032 | 2.984 | 3.011 | 190,436 | -0.03(-0.88%) |
Mar 12, 2015 | 3.005 | 3.037 | 2.973 | 3.037 | 172,508 | +0.04(+1.25%) |
Mar 11, 2015 | 3.016 | 3.027 | 2.963 | 3.000 | 375,013 | -0.03(-0.88%) |
Mar 10, 2015 | 3.032 | 3.037 | 3.016 | 3.027 | 100,338 | -0.02(-0.53%) |
Mar 09, 2015 | 3.059 | 3.069 | 3.005 | 3.043 | 156,847 | -0.02(-0.52%) |
Mar 06, 2015 | 3.032 | 3.069 | 2.973 | 3.059 | 452,565 | +0.01(+0.35%) |
Mar 05, 2015 | 3.069 | 3.069 | 3.032 | 3.048 | 299,862 | -0.03(-0.87%) |
Mar 04, 2015 | 3.059 | 3.075 | 3.043 | 3.075 | 136,488 | +0.01(+0.17%) |
Mar 03, 2015 | 3.059 | 3.069 | 3.059 | 3.069 | 305,577 | +0.00(+0.00%) |
Mar 02, 2015 | 3.064 | 3.091 | 3.053 | 3.069 | 129,464 | -0.01(-0.35%) |
Feb 27, 2015 | 3.069 | 3.080 | 3.048 | 3.080 | 195,125 | +0.02(+0.52%) |
Feb 26, 2015 | 3.043 | 3.085 | 3.043 | 3.064 | 295,443 | +0.04(+1.23%) |
Feb 25, 2015 | 3.064 | 3.069 | 3.021 | 3.027 | 156,311 | -0.04(-1.22%) |
Feb 24, 2015 | 3.069 | 3.085 | 3.053 | 3.064 | 145,772 | -0.01(-0.17%) |
Feb 23, 2015 | 3.085 | 3.089 | 3.021 | 3.069 | 347,579 | -0.02(-0.69%) |
Feb 20, 2015 | 3.059 | 3.091 | 3.021 | 3.091 | 114,569 | +0.04(+1.22%) |
Feb 19, 2015 | 3.048 | 3.059 | 3.027 | 3.053 | 121,006 | -0.02(-0.52%) |
Feb 18, 2015 | 3.064 | 3.096 | 3.021 | 3.069 | 278,689 | +0.01(+0.17%) |
Feb 17, 2015 | 3.000 | 3.064 | 2.973 | 3.064 | 432,987 | +0.06(+2.14%) |
Feb 13, 2015 | 3.043 | 3.000 | 3.000 | 3.000 | 231,732 | -0.03(-0.88%) |
Feb 12, 2015 | 2.968 | 3.043 | 2.963 | 3.027 | 266,728 | +0.03(+1.07%) |
Feb 11, 2015 | 3.043 | 3.043 | 2.963 | 2.995 | 262,991 | -0.04(-1.23%) |
Feb 10, 2015 | 3.059 | 3.059 | 3.027 | 3.032 | 174,550 | -0.01(-0.18%) |
Feb 09, 2015 | 3.085 | 3.085 | 3.032 | 3.037 | 227,257 | -0.01(-0.35%) |
Feb 06, 2015 | 3.101 | 3.101 | 3.021 | 3.048 | 257,964 | -0.05(-1.55%) |
Feb 05, 2015 | 3.080 | 3.133 | 3.053 | 3.096 | 461,953 | +0.02(+0.69%) |
Feb 04, 2015 | 3.112 | 3.123 | 3.075 | 3.075 | 172,169 | -0.02(-0.69%) |
Feb 03, 2015 | 3.112 | 3.143 | 3.085 | 3.096 | 287,949 | -0.02(-0.51%) |
Feb 02, 2015 | 3.112 | 3.128 | 3.085 | 3.112 | 335,884 | +0.02(+0.52%) |
Jan 30, 2015 | 3.117 | 3.149 | 3.069 | 3.096 | 456,962 | -0.02(-0.68%) |
Jan 29, 2015 | 3.080 | 3.117 | 3.069 | 3.117 | 168,533 | +0.02(+0.69%) |
Jan 28, 2015 | 3.107 | 3.133 | 3.075 | 3.096 | 137,531 | +0.01(+0.17%) |
Jan 27, 2015 | 3.075 | 3.112 | 3.075 | 3.091 | 234,563 | +0.01(+0.35%) |
Jan 26, 2015 | 3.053 | 3.091 | 3.032 | 3.080 | 270,806 | +0.03(+0.87%) |
Jan 23, 2015 | 3.080 | 3.085 | 3.032 | 3.053 | 130,068 | -0.03(-0.87%) |
Jan 22, 2015 | 3.059 | 3.080 | 3.048 | 3.080 | 86,983 | +0.02(+0.52%) |
Jan 21, 2015 | 3.064 | 3.096 | 3.032 | 3.064 | 245,938 | +0.01(+0.17%) |
Jan 20, 2015 | 3.021 | 3.059 | 3.011 | 3.059 | 374,769 | +0.05(+1.60%) |
Jan 16, 2015 | 2.968 | 3.011 | 2.952 | 3.011 | 90,370 | +0.05(+1.62%) |
Jan 15, 2015 | 2.979 | 3.021 | 2.952 | 2.963 | 85,122 | -0.02(-0.54%) |
Jan 14, 2015 | 2.957 | 2.989 | 2.915 | 2.979 | 248,137 | +0.01(+0.36%) |
Jan 13, 2015 | 2.941 | 3.000 | 2.920 | 2.968 | 241,850 | +0.02(+0.72%) |
Jan 12, 2015 | 2.909 | 2.957 | 2.893 | 2.947 | 421,086 | +0.07(+2.41%) |
Jan 09, 2015 | 2.867 | 2.893 | 2.818 | 2.877 | 180,841 | +0.03(+1.13%) |
Jan 08, 2015 | 2.872 | 2.888 | 2.824 | 2.845 | 295,637 | +0.00(+0.00%) |
Jan 07, 2015 | 2.808 | 2.855 | 2.808 | 2.845 | 156,277 | +0.05(+1.72%) |
Jan 06, 2015 | 2.840 | 2.840 | 2.776 | 2.797 | 343,820 | -0.03(-0.95%) |
Jan 05, 2015 | 2.781 | 2.845 | 2.781 | 2.824 | 178,100 | +0.02(+0.76%) |
Jan 02, 2015 | 2.829 | 2.851 | 2.792 | 2.802 | 254,720 | -0.01(-0.19%) |
Dec 31, 2014 | 2.802 | 2.808 | 2.808 | 2.808 | 1,190,509 | +0.01(+0.19%) |
Dec 30, 2014 | 2.856 | 2.862 | 2.786 | 2.802 | 681,960 | -0.02(-0.57%) |
Dec 29, 2014 | 2.776 | 2.845 | 2.738 | 2.818 | 768,218 | -0.01(-0.28%) |
Dec 26, 2014 | 2.701 | 2.837 | 2.701 | 2.826 | 620,545 | +0.05(+1.69%) |
Dec 24, 2014 | 2.764 | 2.780 | 2.780 | 2.780 | 301,825 | +0.03(+1.14%) |
Dec 23, 2014 | 2.884 | 2.910 | 2.712 | 2.748 | 749,086 | -0.11(-4.01%) |
Dec 22, 2014 | 2.873 | 2.905 | 2.821 | 2.863 | 389,137 | -0.04(-1.44%) |
Dec 19, 2014 | 2.926 | 2.931 | 2.873 | 2.905 | 162,283 | -0.02(-0.54%) |
Dec 18, 2014 | 2.931 | 2.931 | 2.863 | 2.920 | 130,764 | +0.01(+0.36%) |
Dec 17, 2014 | 2.806 | 2.936 | 2.806 | 2.910 | 246,846 | +0.08(+2.76%) |
Dec 16, 2014 | 2.712 | 2.832 | 2.712 | 2.832 | 430,282 | +0.10(+3.63%) |
Dec 15, 2014 | 2.837 | 2.879 | 2.722 | 2.733 | 620,517 | -0.07(-2.60%) |
Dec 12, 2014 | 2.717 | 2.810 | 2.712 | 2.806 | 176,621 | +0.09(+3.26%) |
Dec 11, 2014 | 2.675 | 2.774 | 2.665 | 2.717 | 334,394 | +0.03(+1.17%) |
Dec 10, 2014 | 2.733 | 2.748 | 2.665 | 2.686 | 258,817 | -0.06(-2.28%) |
Dec 09, 2014 | 2.660 | 2.759 | 2.576 | 2.748 | 967,799 | +0.07(+2.73%) |
Dec 08, 2014 | 2.738 | 2.743 | 2.660 | 2.675 | 693,045 | -0.07(-2.66%) |
Dec 05, 2014 | 2.780 | 2.811 | 2.753 | 2.748 | 782,472 | -0.05(-1.68%) |
Dec 04, 2014 | 2.816 | 2.842 | 2.790 | 2.795 | 528,663 | -0.05(-1.65%) |
Dec 03, 2014 | 2.893 | 2.894 | 2.832 | 2.842 | 358,074 | -0.05(-1.62%) |
Dec 02, 2014 | 2.873 | 2.910 | 2.868 | 2.889 | 226,324 | +0.02(+0.54%) |
Dec 01, 2014 | 2.894 | 2.905 | 2.868 | 2.873 | 260,093 | -0.04(-1.25%) |
Nov 28, 2014 | 2.889 | 2.910 | 2.873 | 2.910 | 180,328 | +0.02(+0.54%) |
Nov 26, 2014 | 2.905 | 2.894 | 2.894 | 2.894 | 274,979 | -0.02(-0.54%) |
Nov 25, 2014 | 2.884 | 2.926 | 2.884 | 2.910 | 265,571 | +0.02(+0.54%) |
Nov 24, 2014 | 2.920 | 2.926 | 2.894 | 2.894 | 215,515 | -0.03(-1.07%) |
Nov 21, 2014 | 2.973 | 2.973 | 2.894 | 2.926 | 263,021 | -0.04(-1.41%) |
Nov 20, 2014 | 2.966 | 2.973 | 2.946 | 2.967 | 164,322 | +0.00(+0.00%) |
Nov 19, 2014 | 2.941 | 2.978 | 2.931 | 2.967 | 109,773 | +0.01(+0.35%) |
Nov 18, 2014 | 2.983 | 2.994 | 2.936 | 2.957 | 161,884 | -0.03(-0.87%) |
Nov 17, 2014 | 2.993 | 3.009 | 2.983 | 2.983 | 113,182 | -0.01(-0.35%) |
Nov 14, 2014 | 2.993 | 3.035 | 2.952 | 2.993 | 239,112 | -0.02(-0.52%) |
Nov 13, 2014 | 2.978 | 3.025 | 2.978 | 3.009 | 109,723 | +0.01(+0.35%) |
Nov 12, 2014 | 3.019 | 3.045 | 2.988 | 2.999 | 274,093 | -0.03(-1.03%) |
Nov 11, 2014 | 3.035 | 3.040 | 3.004 | 3.030 | 178,218 | +0.02(+0.52%) |
Nov 10, 2014 | 2.993 | 3.035 | 2.993 | 3.014 | 193,509 | +0.00(+0.00%) |
Nov 07, 2014 | 3.019 | 3.040 | 2.999 | 3.014 | 225,945 | -0.02(-0.52%) |
Nov 06, 2014 | 3.025 | 3.066 | 2.999 | 3.030 | 236,988 | -0.00(-0.12%) |
Nov 05, 2014 | 3.040 | 3.040 | 2.999 | 3.033 | 113,042 | -0.00(-0.06%) |
Nov 04, 2014 | 3.019 | 3.040 | 2.999 | 3.035 | 213,879 | +0.02(+0.52%) |
Nov 03, 2014 | 3.014 | 3.046 | 3.004 | 3.019 | 214,685 | -0.02(-0.52%) |
Oct 31, 2014 | 3.046 | 3.046 | 2.999 | 3.035 | 314,550 | +0.02(+0.69%) |
Oct 30, 2014 | 2.973 | 3.014 | 2.931 | 3.014 | 277,748 | +0.04(+1.40%) |
Oct 29, 2014 | 2.999 | 2.999 | 2.962 | 2.973 | 312,565 | -0.06(-1.89%) |
Oct 28, 2014 | 3.004 | 3.051 | 2.983 | 3.030 | 275,715 | +0.05(+1.75%) |
Oct 27, 2014 | 2.988 | 3.014 | 2.952 | 2.978 | 267,935 | -0.04(-1.21%) |
Oct 24, 2014 | 3.035 | 3.046 | 2.999 | 3.014 | 173,934 | -0.02(-0.69%) |
Oct 23, 2014 | 3.051 | 3.061 | 3.025 | 3.035 | 166,485 | -0.01(-0.17%) |
Oct 22, 2014 | 3.040 | 3.061 | 3.004 | 3.040 | 170,180 | +0.00(+0.00%) |
Oct 21, 2014 | 3.051 | 3.066 | 2.962 | 3.040 | 529,012 | +0.01(+0.26%) |
Oct 20, 2014 | 3.087 | 3.087 | 3.009 | 3.032 | 172,107 | -0.04(-1.19%) |
Oct 17, 2014 | 2.993 | 3.072 | 2.973 | 3.069 | 493,035 | +0.15(+5.28%) |
Oct 16, 2014 | 2.790 | 2.879 | 2.790 | 2.915 | 420,976 | +0.09(+3.33%) |
Oct 15, 2014 | 2.774 | 2.821 | 2.727 | 2.821 | 460,053 | +0.05(+1.69%) |
Oct 14, 2014 | 2.868 | 2.910 | 2.634 | 2.774 | 1,259,833 | -0.11(-3.80%) |
Oct 13, 2014 | 2.920 | 2.946 | 2.873 | 2.884 | 415,448 | -0.04(-1.25%) |
Oct 10, 2014 | 2.973 | 2.983 | 2.920 | 2.920 | 441,053 | -0.06(-2.10%) |
Oct 09, 2014 | 3.035 | 3.040 | 2.967 | 2.983 | 268,304 | -0.04(-1.38%) |
Oct 08, 2014 | 3.025 | 3.046 | 3.004 | 3.025 | 331,447 | +0.01(+0.35%) |
Oct 07, 2014 | 3.014 | 3.077 | 2.905 | 3.014 | 460,450 | -0.01(-0.34%) |
Oct 06, 2014 | 3.046 | 3.108 | 3.019 | 3.025 | 234,117 | -0.04(-1.19%) |
Oct 03, 2014 | 3.035 | 3.077 | 3.035 | 3.061 | 240,577 | +0.02(+0.51%) |
Oct 02, 2014 | 3.113 | 3.124 | 2.983 | 3.046 | 497,815 | -0.04(-1.35%) |