Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.050 | 2.100 | 1.990 | 2.050 | 448,483 | +0.00(+0.00%) |
Apr 29, 2015 | 1.960 | 2.190 | 1.930 | 2.050 | 4,019,602 | +0.08(+4.06%) |
Apr 28, 2015 | 2.010 | 2.020 | 1.910 | 1.970 | 269,501 | -0.05(-2.48%) |
Apr 27, 2015 | 2.110 | 2.120 | 1.910 | 2.020 | 364,392 | -0.10(-4.72%) |
Apr 24, 2015 | 2.120 | 2.120 | 2.030 | 2.120 | 277,846 | +0.00(+0.00%) |
Apr 23, 2015 | 2.130 | 2.130 | 2.030 | 2.120 | 259,315 | +0.01(+0.47%) |
Apr 22, 2015 | 2.180 | 2.180 | 2.100 | 2.110 | 190,755 | -0.03(-1.40%) |
Apr 21, 2015 | 2.250 | 2.250 | 2.140 | 2.140 | 403,240 | -0.06(-2.73%) |
Apr 20, 2015 | 2.150 | 2.290 | 2.150 | 2.200 | 249,912 | +0.06(+2.80%) |
Apr 17, 2015 | 2.150 | 2.200 | 2.110 | 2.140 | 315,538 | -0.03(-1.38%) |
Apr 16, 2015 | 2.190 | 2.230 | 2.150 | 2.170 | 299,033 | -0.01(-0.46%) |
Apr 15, 2015 | 2.240 | 2.260 | 2.180 | 2.180 | 386,919 | -0.02(-0.91%) |
Apr 14, 2015 | 2.240 | 2.280 | 2.160 | 2.200 | 386,906 | -0.02(-0.90%) |
Apr 13, 2015 | 2.170 | 2.270 | 2.150 | 2.220 | 592,007 | +0.06(+2.78%) |
Apr 10, 2015 | 2.160 | 2.210 | 2.150 | 2.160 | 636,161 | +0.00(+0.00%) |
Apr 09, 2015 | 2.190 | 2.230 | 2.150 | 2.160 | 381,824 | -0.05(-2.26%) |
Apr 08, 2015 | 2.200 | 2.230 | 2.150 | 2.210 | 320,211 | +0.01(+0.45%) |
Apr 07, 2015 | 2.250 | 2.300 | 2.150 | 2.200 | 317,016 | -0.05(-2.22%) |
Apr 06, 2015 | 2.220 | 2.270 | 2.170 | 2.250 | 144,525 | -0.01(-0.44%) |
Apr 02, 2015 | 2.230 | 2.260 | 2.260 | 2.260 | 218,700 | +0.01(+0.44%) |
Apr 01, 2015 | 2.220 | 2.250 | 2.190 | 2.250 | 139,175 | +0.01(+0.45%) |
Mar 31, 2015 | 2.270 | 2.280 | 2.200 | 2.240 | 219,953 | +0.00(+0.00%) |
Mar 30, 2015 | 2.110 | 2.320 | 2.110 | 2.240 | 448,390 | +0.14(+6.67%) |
Mar 27, 2015 | 2.180 | 2.260 | 2.080 | 2.100 | 272,445 | -0.08(-3.67%) |
Mar 26, 2015 | 2.210 | 2.270 | 2.120 | 2.180 | 190,445 | -0.04(-1.80%) |
Mar 25, 2015 | 2.310 | 2.310 | 2.150 | 2.220 | 653,173 | -0.09(-3.90%) |
Mar 24, 2015 | 2.400 | 2.470 | 2.290 | 2.310 | 799,406 | -0.08(-3.35%) |
Mar 23, 2015 | 2.280 | 2.410 | 2.200 | 2.390 | 618,193 | +0.15(+6.70%) |
Mar 20, 2015 | 2.390 | 2.450 | 2.237 | 2.240 | 626,513 | -0.14(-6.08%) |
Mar 19, 2015 | 2.290 | 2.400 | 2.220 | 2.385 | 528,717 | +0.12(+5.53%) |
Mar 18, 2015 | 2.300 | 2.325 | 2.150 | 2.260 | 664,223 | -0.01(-0.44%) |
Mar 17, 2015 | 2.010 | 2.320 | 1.970 | 2.270 | 748,602 | +0.30(+15.23%) |
Mar 16, 2015 | 2.160 | 2.200 | 1.960 | 1.970 | 1,486,269 | -0.22(-10.25%) |
Mar 13, 2015 | 2.320 | 2.330 | 2.140 | 2.195 | 810,727 | -0.10(-4.57%) |
Mar 12, 2015 | 2.350 | 2.390 | 2.220 | 2.300 | 832,050 | -0.07(-2.95%) |
Mar 11, 2015 | 2.410 | 2.440 | 2.250 | 2.370 | 850,238 | -0.03(-1.25%) |
Mar 10, 2015 | 2.470 | 2.470 | 2.300 | 2.400 | 1,059,598 | -0.06(-2.44%) |
Mar 09, 2015 | 2.200 | 2.500 | 2.171 | 2.460 | 1,702,235 | +0.27(+12.33%) |
Mar 06, 2015 | 2.040 | 2.240 | 1.950 | 2.190 | 1,031,117 | +0.15(+7.35%) |
Mar 05, 2015 | 1.900 | 2.100 | 1.880 | 2.040 | 811,372 | +0.13(+6.81%) |
Mar 04, 2015 | 1.880 | 2.000 | 1.870 | 1.910 | 565,747 | +0.04(+2.14%) |
Mar 03, 2015 | 1.840 | 1.880 | 1.810 | 1.870 | 405,981 | +0.02(+1.08%) |
Mar 02, 2015 | 1.850 | 1.880 | 1.800 | 1.850 | 339,306 | -0.03(-1.60%) |
Feb 27, 2015 | 1.940 | 1.970 | 1.750 | 1.880 | 915,058 | -0.09(-4.57%) |
Feb 26, 2015 | 1.650 | 2.100 | 1.550 | 1.970 | 3,658,386 | +0.32(+19.39%) |
Feb 25, 2015 | 1.350 | 1.670 | 1.310 | 1.650 | 2,136,146 | +0.30(+22.22%) |
Feb 24, 2015 | 1.360 | 1.378 | 1.335 | 1.350 | 231,376 | -0.01(-0.74%) |
Feb 23, 2015 | 1.340 | 1.380 | 1.330 | 1.360 | 177,092 | +0.01(+0.74%) |
Feb 20, 2015 | 1.370 | 1.380 | 1.340 | 1.350 | 183,124 | +0.00(+0.00%) |
Feb 19, 2015 | 1.380 | 1.390 | 1.330 | 1.350 | 247,033 | -0.03(-2.17%) |
Feb 18, 2015 | 1.340 | 1.380 | 1.310 | 1.380 | 342,945 | +0.05(+3.76%) |
Feb 17, 2015 | 1.370 | 1.380 | 1.320 | 1.330 | 179,066 | -0.02(-1.48%) |
Feb 13, 2015 | 1.330 | 1.350 | 1.350 | 1.350 | 475,900 | +0.04(+3.05%) |
Feb 12, 2015 | 1.280 | 1.330 | 1.240 | 1.310 | 363,646 | +0.03(+2.34%) |
Feb 11, 2015 | 1.110 | 1.300 | 1.090 | 1.280 | 2,195,309 | +0.16(+14.29%) |
Feb 10, 2015 | 1.130 | 1.130 | 1.110 | 1.120 | 101,006 | -0.01(-0.88%) |
Feb 09, 2015 | 1.140 | 1.140 | 1.120 | 1.130 | 84,718 | -0.01(-0.88%) |
Feb 06, 2015 | 1.120 | 1.140 | 1.120 | 1.140 | 262,858 | +0.03(+2.70%) |
Feb 05, 2015 | 1.130 | 1.140 | 1.090 | 1.110 | 149,708 | -0.01(-0.89%) |
Feb 04, 2015 | 1.140 | 1.140 | 1.110 | 1.120 | 158,490 | -0.01(-0.88%) |
Feb 03, 2015 | 1.130 | 1.140 | 1.130 | 1.130 | 102,518 | -0.01(-0.88%) |
Feb 02, 2015 | 1.150 | 1.160 | 1.115 | 1.140 | 182,370 | -0.02(-1.72%) |
Jan 30, 2015 | 1.140 | 1.160 | 1.120 | 1.160 | 141,724 | +0.01(+0.87%) |
Jan 29, 2015 | 1.130 | 1.160 | 1.100 | 1.150 | 133,444 | +0.01(+0.88%) |
Jan 28, 2015 | 1.130 | 1.140 | 1.090 | 1.140 | 48,400 | +0.02(+1.79%) |
Jan 27, 2015 | 1.130 | 1.140 | 1.110 | 1.120 | 50,099 | -0.02(-1.75%) |
Jan 26, 2015 | 1.100 | 1.140 | 1.090 | 1.140 | 158,888 | +0.04(+3.64%) |
Jan 23, 2015 | 1.100 | 1.110 | 1.080 | 1.100 | 109,423 | -0.01(-0.90%) |
Jan 22, 2015 | 1.110 | 1.110 | 1.050 | 1.110 | 237,174 | +0.00(+0.00%) |
Jan 21, 2015 | 1.140 | 1.140 | 1.110 | 1.110 | 190,968 | -0.05(-4.31%) |
Jan 20, 2015 | 1.140 | 1.160 | 1.100 | 1.160 | 263,419 | +0.00(+0.00%) |
Jan 16, 2015 | 1.190 | 1.190 | 1.140 | 1.160 | 93,795 | +0.00(+0.00%) |
Jan 15, 2015 | 1.200 | 1.200 | 1.130 | 1.160 | 177,582 | -0.04(-3.33%) |
Jan 14, 2015 | 1.190 | 1.200 | 1.170 | 1.200 | 68,962 | -0.01(-0.83%) |
Jan 13, 2015 | 1.200 | 1.210 | 1.170 | 1.210 | 217,123 | +0.00(+0.00%) |
Jan 12, 2015 | 1.190 | 1.210 | 1.180 | 1.210 | 166,346 | +0.00(+0.00%) |
Jan 09, 2015 | 1.170 | 1.230 | 1.170 | 1.210 | 226,634 | +0.06(+5.22%) |
Jan 08, 2015 | 1.150 | 1.200 | 1.150 | 1.150 | 261,038 | +0.01(+0.88%) |
Jan 07, 2015 | 1.160 | 1.200 | 1.132 | 1.140 | 182,827 | -0.02(-1.72%) |
Jan 06, 2015 | 1.210 | 1.220 | 1.120 | 1.160 | 688,943 | -0.06(-4.92%) |
Jan 05, 2015 | 1.230 | 1.240 | 1.202 | 1.220 | 192,989 | -0.02(-1.61%) |
Jan 02, 2015 | 1.240 | 1.240 | 1.160 | 1.240 | 296,798 | +0.02(+1.64%) |
Dec 31, 2014 | 1.150 | 1.220 | 1.220 | 1.220 | 1,899,400 | +0.08(+7.02%) |
Dec 30, 2014 | 1.120 | 1.150 | 1.120 | 1.140 | 152,377 | +0.00(+0.00%) |
Dec 29, 2014 | 1.130 | 1.170 | 1.115 | 1.140 | 517,306 | +0.01(+0.88%) |
Dec 26, 2014 | 1.070 | 1.140 | 1.070 | 1.130 | 740,235 | -0.02(-1.74%) |
Dec 24, 2014 | 1.140 | 1.150 | 1.150 | 1.150 | 440,500 | +0.01(+0.88%) |
Dec 23, 2014 | 1.150 | 1.160 | 1.100 | 1.140 | 674,250 | +0.04(+3.64%) |
Dec 22, 2014 | 1.200 | 1.200 | 1.100 | 1.100 | 1,357,800 | -0.09(-7.56%) |
Dec 19, 2014 | 1.210 | 1.210 | 1.160 | 1.190 | 392,341 | -0.01(-0.83%) |
Dec 18, 2014 | 1.150 | 1.210 | 1.130 | 1.200 | 551,154 | +0.05(+4.35%) |
Dec 17, 2014 | 1.150 | 1.180 | 1.130 | 1.150 | 382,502 | -0.01(-0.86%) |
Dec 16, 2014 | 1.160 | 1.190 | 1.110 | 1.160 | 353,006 | +0.00(+0.00%) |
Dec 15, 2014 | 1.240 | 1.241 | 1.140 | 1.160 | 463,140 | -0.09(-7.20%) |
Dec 12, 2014 | 1.240 | 1.280 | 1.220 | 1.250 | 322,734 | +0.00(+0.00%) |
Dec 11, 2014 | 1.260 | 1.290 | 1.230 | 1.250 | 286,267 | +0.00(+0.00%) |
Dec 10, 2014 | 1.270 | 1.310 | 1.250 | 1.250 | 200,041 | -0.01(-0.79%) |
Dec 09, 2014 | 1.260 | 1.310 | 1.220 | 1.260 | 490,666 | +0.00(+0.00%) |
Dec 08, 2014 | 1.380 | 1.450 | 1.250 | 1.260 | 380,217 | -0.09(-6.67%) |
Dec 05, 2014 | 1.340 | 1.350 | 1.310 | 1.350 | 173,002 | +0.04(+3.05%) |
Dec 04, 2014 | 1.270 | 1.370 | 1.250 | 1.310 | 471,599 | +0.07(+5.65%) |
Dec 03, 2014 | 1.250 | 1.280 | 1.240 | 1.240 | 155,605 | -0.02(-1.59%) |
Dec 02, 2014 | 1.280 | 1.300 | 1.230 | 1.260 | 176,648 | +0.02(+1.61%) |
Dec 01, 2014 | 1.350 | 1.350 | 1.240 | 1.240 | 189,045 | -0.08(-6.06%) |
Nov 28, 2014 | 1.370 | 1.370 | 1.320 | 1.320 | 118,764 | -0.04(-2.94%) |
Nov 26, 2014 | 1.280 | 1.360 | 1.360 | 1.360 | 346,700 | +0.07(+5.43%) |
Nov 25, 2014 | 1.250 | 1.310 | 1.240 | 1.290 | 392,126 | +0.06(+4.88%) |
Nov 24, 2014 | 1.250 | 1.290 | 1.220 | 1.230 | 400,139 | -0.03(-2.38%) |
Nov 21, 2014 | 1.300 | 1.300 | 1.260 | 1.260 | 296,512 | -0.02(-1.56%) |
Nov 20, 2014 | 1.270 | 1.280 | 1.230 | 1.280 | 352,074 | +0.00(+0.00%) |
Nov 19, 2014 | 1.260 | 1.280 | 1.220 | 1.280 | 518,310 | +0.00(+0.00%) |
Nov 18, 2014 | 1.220 | 1.280 | 1.200 | 1.280 | 719,117 | +0.04(+3.23%) |
Nov 17, 2014 | 1.180 | 1.250 | 1.160 | 1.240 | 926,823 | +0.07(+5.98%) |
Nov 14, 2014 | 1.200 | 1.210 | 1.170 | 1.170 | 246,732 | -0.02(-1.68%) |
Nov 13, 2014 | 1.200 | 1.210 | 1.170 | 1.190 | 182,158 | +0.01(+0.85%) |
Nov 12, 2014 | 1.140 | 1.200 | 1.140 | 1.180 | 299,626 | +0.03(+2.61%) |
Nov 11, 2014 | 1.150 | 1.220 | 1.150 | 1.150 | 681,327 | -0.02(-1.71%) |
Nov 10, 2014 | 1.250 | 1.250 | 1.100 | 1.170 | 2,101,633 | +0.11(+10.38%) |
Nov 07, 2014 | 1.080 | 1.120 | 1.060 | 1.060 | 76,231 | -0.02(-1.85%) |
Nov 06, 2014 | 1.070 | 1.115 | 1.050 | 1.080 | 446,428 | +0.01(+0.93%) |
Nov 05, 2014 | 1.070 | 1.130 | 1.050 | 1.070 | 412,916 | -0.02(-1.83%) |
Nov 04, 2014 | 1.120 | 1.120 | 1.090 | 1.090 | 189,411 | -0.02(-1.80%) |
Nov 03, 2014 | 1.150 | 1.177 | 1.110 | 1.110 | 222,826 | -0.04(-3.48%) |
Oct 31, 2014 | 1.170 | 1.200 | 1.120 | 1.150 | 395,835 | -0.02(-1.71%) |
Oct 30, 2014 | 1.160 | 1.190 | 1.150 | 1.170 | 103,404 | +0.00(+0.00%) |
Oct 29, 2014 | 1.150 | 1.190 | 1.130 | 1.170 | 70,647 | +0.03(+2.63%) |
Oct 28, 2014 | 1.140 | 1.180 | 1.120 | 1.140 | 109,851 | +0.00(+0.00%) |
Oct 27, 2014 | 1.140 | 1.180 | 1.180 | 1.140 | 132,261 | -0.04(-3.39%) |
Oct 24, 2014 | 1.170 | 1.190 | 1.130 | 1.180 | 75,007 | +0.00(+0.00%) |
Oct 23, 2014 | 1.160 | 1.180 | 1.140 | 1.180 | 37,173 | +0.01(+0.85%) |
Oct 22, 2014 | 1.150 | 1.190 | 1.130 | 1.170 | 29,821 | +0.02(+1.74%) |
Oct 21, 2014 | 1.200 | 1.200 | 1.137 | 1.150 | 70,048 | -0.04(-3.36%) |
Oct 20, 2014 | 1.150 | 1.190 | 1.110 | 1.190 | 146,684 | +0.04(+3.48%) |
Oct 17, 2014 | 1.140 | 1.150 | 1.110 | 1.150 | 69,133 | +0.02(+1.77%) |
Oct 16, 2014 | 1.050 | 1.140 | 1.050 | 1.130 | 80,193 | +0.06(+5.61%) |
Oct 15, 2014 | 1.070 | 1.090 | 1.040 | 1.070 | 190,771 | -0.02(-1.83%) |
Oct 14, 2014 | 1.080 | 1.100 | 1.070 | 1.090 | 63,598 | +0.01(+0.46%) |
Oct 13, 2014 | 1.150 | 1.150 | 1.080 | 1.085 | 123,544 | -0.05(-4.82%) |
Oct 10, 2014 | 1.150 | 1.170 | 1.120 | 1.140 | 423,722 | -0.02(-1.72%) |
Oct 09, 2014 | 1.160 | 1.160 | 1.120 | 1.160 | 490,383 | +0.01(+0.87%) |
Oct 08, 2014 | 1.150 | 1.160 | 1.150 | 1.150 | 300,043 | +0.01(+0.88%) |
Oct 07, 2014 | 1.160 | 1.330 | 1.130 | 1.140 | 853,970 | -0.01(-0.87%) |
Oct 06, 2014 | 1.130 | 1.160 | 1.130 | 1.150 | 73,618 | +0.00(+0.00%) |
Oct 03, 2014 | 1.100 | 1.160 | 1.070 | 1.150 | 262,418 | +0.04(+3.60%) |
Oct 02, 2014 | 1.090 | 1.137 | 1.060 | 1.110 | 405,907 | +0.02(+1.83%) |
Oct 01, 2014 | 1.120 | 1.130 | 1.090 | 1.090 | 232,464 | -0.03(-2.68%) |
Sep 30, 2014 | 1.120 | 1.140 | 1.110 | 1.120 | 152,837 | -0.01(-0.88%) |
Sep 29, 2014 | 1.110 | 1.140 | 1.090 | 1.130 | 106,373 | +0.00(+0.00%) |
Sep 26, 2014 | 1.130 | 1.130 | 1.080 | 1.130 | 347,897 | +0.01(+0.89%) |
Sep 25, 2014 | 1.100 | 1.120 | 1.080 | 1.120 | 180,304 | +0.00(+0.00%) |
Sep 24, 2014 | 1.130 | 1.130 | 1.090 | 1.120 | 262,430 | -0.02(-1.75%) |
Sep 23, 2014 | 1.140 | 1.160 | 1.100 | 1.140 | 152,988 | +0.00(+0.00%) |
Sep 22, 2014 | 1.130 | 1.150 | 1.090 | 1.140 | 419,055 | -0.06(-5.00%) |
Sep 19, 2014 | 1.160 | 1.170 | 1.130 | 1.200 | 278,448 | +0.03(+2.56%) |
Sep 18, 2014 | 1.210 | 1.220 | 1.130 | 1.170 | 233,006 | -0.04(-3.31%) |
Sep 17, 2014 | 1.240 | 1.240 | 1.210 | 1.210 | 193,530 | -0.02(-1.63%) |
Sep 16, 2014 | 1.250 | 1.260 | 1.230 | 1.230 | 101,764 | -0.01(-0.81%) |
Sep 15, 2014 | 1.260 | 1.260 | 1.240 | 1.240 | 99,802 | -0.02(-1.59%) |
Sep 12, 2014 | 1.280 | 1.290 | 1.260 | 1.260 | 116,964 | -0.02(-1.56%) |
Sep 11, 2014 | 1.300 | 1.300 | 1.260 | 1.280 | 125,104 | -0.02(-1.54%) |
Sep 10, 2014 | 1.250 | 1.300 | 1.250 | 1.300 | 161,657 | +0.03(+2.36%) |
Sep 09, 2014 | 1.290 | 1.300 | 1.260 | 1.270 | 124,580 | -0.01(-0.78%) |
Sep 08, 2014 | 1.270 | 1.304 | 1.270 | 1.280 | 76,620 | +0.02(+1.59%) |
Sep 05, 2014 | 1.280 | 1.300 | 1.260 | 1.260 | 234,285 | -0.04(-3.08%) |
Sep 04, 2014 | 1.290 | 1.290 | 1.290 | 1.300 | 105,406 | +0.01(+0.78%) |
Sep 03, 2014 | 1.280 | 1.320 | 1.280 | 1.290 | 150,227 | +0.00(+0.00%) |
Sep 02, 2014 | 1.320 | 1.320 | 1.280 | 1.290 | 157,126 | -0.03(-2.27%) |
Aug 29, 2014 | 1.290 | 1.320 | 1.320 | 1.320 | 110,500 | +0.03(+2.33%) |
Aug 28, 2014 | 1.300 | 1.300 | 1.270 | 1.290 | 74,442 | -0.01(-0.77%) |
Aug 27, 2014 | 1.270 | 1.310 | 1.250 | 1.300 | 187,203 | +0.01(+0.78%) |
Aug 26, 2014 | 1.300 | 1.300 | 1.250 | 1.290 | 264,743 | -0.01(-0.77%) |
Aug 25, 2014 | 1.290 | 1.310 | 1.260 | 1.300 | 179,731 | +0.02(+1.56%) |
Aug 22, 2014 | 1.270 | 1.300 | 1.260 | 1.280 | 73,053 | +0.02(+1.59%) |
Aug 21, 2014 | 1.300 | 1.310 | 1.260 | 1.260 | 124,145 | -0.04(-3.08%) |
Aug 20, 2014 | 1.320 | 1.330 | 1.285 | 1.300 | 167,012 | -0.01(-0.76%) |
Aug 19, 2014 | 1.340 | 1.340 | 1.310 | 1.310 | 130,770 | -0.03(-2.24%) |
Aug 18, 2014 | 1.310 | 1.340 | 1.310 | 1.340 | 96,135 | +0.03(+2.29%) |
Aug 15, 2014 | 1.310 | 1.330 | 1.305 | 1.310 | 206,170 | -0.01(-0.76%) |
Aug 14, 2014 | 1.310 | 1.340 | 1.290 | 1.320 | 148,545 | +0.00(+0.00%) |
Aug 13, 2014 | 1.340 | 1.347 | 1.300 | 1.320 | 129,114 | -0.04(-2.94%) |
Aug 12, 2014 | 1.350 | 1.360 | 1.330 | 1.360 | 90,575 | +0.01(+0.74%) |
Aug 11, 2014 | 1.300 | 1.350 | 1.290 | 1.350 | 1,268,511 | +0.06(+4.65%) |
Aug 08, 2014 | 1.240 | 1.310 | 1.240 | 1.290 | 154,523 | -0.01(-0.77%) |
Aug 07, 2014 | 1.300 | 1.310 | 1.270 | 1.300 | 231,849 | +0.02(+1.56%) |
Aug 06, 2014 | 1.250 | 1.310 | 1.250 | 1.280 | 220,987 | +0.00(+0.00%) |
Aug 05, 2014 | 1.300 | 1.320 | 1.280 | 1.280 | 188,842 | +0.00(+0.00%) |
Aug 04, 2014 | 1.300 | 1.330 | 1.260 | 1.280 | 268,464 | -0.04(-3.03%) |
Aug 01, 2014 | 1.350 | 1.370 | 1.260 | 1.320 | 366,410 | -0.04(-2.94%) |
Jul 31, 2014 | 1.370 | 1.380 | 1.330 | 1.360 | 177,144 | -0.01(-0.73%) |
Jul 30, 2014 | 1.350 | 1.370 | 1.330 | 1.370 | 139,167 | +0.02(+1.48%) |
Jul 29, 2014 | 1.350 | 1.390 | 1.340 | 1.350 | 337,130 | +0.00(+0.00%) |
Jul 28, 2014 | 1.390 | 1.408 | 1.350 | 1.350 | 319,414 | -0.04(-2.88%) |
Jul 25, 2014 | 1.410 | 1.410 | 1.380 | 1.390 | 134,209 | -0.02(-1.42%) |
Jul 24, 2014 | 1.440 | 1.440 | 1.400 | 1.410 | 136,604 | -0.03(-2.08%) |
Jul 23, 2014 | 1.430 | 1.440 | 1.400 | 1.440 | 164,339 | +0.02(+1.41%) |
Jul 22, 2014 | 1.420 | 1.440 | 1.390 | 1.420 | 117,457 | -0.01(-0.70%) |
Jul 21, 2014 | 1.420 | 1.440 | 1.380 | 1.430 | 70,889 | +0.01(+0.70%) |
Jul 18, 2014 | 1.400 | 1.450 | 1.390 | 1.420 | 137,767 | +0.03(+2.16%) |
Jul 17, 2014 | 1.430 | 1.430 | 1.380 | 1.390 | 262,726 | -0.04(-2.80%) |
Jul 16, 2014 | 1.420 | 1.440 | 1.390 | 1.430 | 283,428 | +0.02(+1.42%) |
Jul 15, 2014 | 1.420 | 1.430 | 1.400 | 1.410 | 271,494 | +0.00(+0.00%) |
Jul 14, 2014 | 1.430 | 1.440 | 1.410 | 1.410 | 81,985 | -0.02(-1.40%) |
Jul 11, 2014 | 1.430 | 1.433 | 1.388 | 1.430 | 169,376 | +0.00(+0.00%) |
Jul 10, 2014 | 1.390 | 1.430 | 1.350 | 1.430 | 462,569 | +0.02(+1.42%) |
Jul 09, 2014 | 1.420 | 1.430 | 1.410 | 1.410 | 255,294 | -0.01(-0.70%) |
Jul 08, 2014 | 1.440 | 1.470 | 1.410 | 1.420 | 693,110 | -0.03(-2.07%) |
Jul 07, 2014 | 1.540 | 1.600 | 1.450 | 1.450 | 935,525 | -0.11(-7.05%) |
Jul 03, 2014 | 1.500 | 1.560 | 1.560 | 1.560 | 186,200 | +0.07(+4.70%) |
Jul 02, 2014 | 1.520 | 1.540 | 1.480 | 1.490 | 404,945 | -0.05(-3.25%) |
Jul 01, 2014 | 1.530 | 1.560 | 1.500 | 1.540 | 508,541 | -0.01(-0.65%) |
Jun 30, 2014 | 1.470 | 1.550 | 1.450 | 1.550 | 937,435 | +0.09(+6.16%) |
Jun 27, 2014 | 1.410 | 1.470 | 1.410 | 1.460 | 8,793,146 | +0.04(+2.82%) |
Jun 26, 2014 | 1.410 | 1.440 | 1.410 | 1.420 | 384,976 | +0.01(+0.71%) |
Jun 25, 2014 | 1.410 | 1.440 | 1.410 | 1.410 | 537,234 | -0.02(-1.40%) |
Jun 24, 2014 | 1.470 | 1.490 | 1.410 | 1.430 | 590,333 | -0.03(-2.05%) |
Jun 23, 2014 | 1.530 | 1.540 | 1.450 | 1.460 | 538,744 | -0.06(-3.95%) |
Jun 20, 2014 | 1.510 | 1.600 | 1.480 | 1.520 | 1,173,946 | +0.03(+2.01%) |
Jun 19, 2014 | 1.440 | 1.540 | 1.440 | 1.490 | 925,247 | +0.05(+3.47%) |
Jun 18, 2014 | 1.440 | 1.460 | 1.440 | 1.440 | 144,002 | +0.00(+0.00%) |
Jun 17, 2014 | 1.420 | 1.460 | 1.420 | 1.440 | 306,336 | +0.02(+1.41%) |
Jun 16, 2014 | 1.450 | 1.470 | 1.420 | 1.420 | 255,639 | -0.04(-2.74%) |
Jun 13, 2014 | 1.430 | 1.480 | 1.410 | 1.460 | 567,391 | +0.04(+3.18%) |
Jun 12, 2014 | 1.430 | 1.440 | 1.400 | 1.415 | 400,155 | -0.01(-1.05%) |
Jun 11, 2014 | 1.450 | 1.480 | 1.420 | 1.430 | 416,576 | -0.02(-1.38%) |
Jun 10, 2014 | 1.420 | 1.510 | 1.400 | 1.450 | 1,100,575 | +0.05(+3.57%) |
Jun 06, 2014 | 1.420 | 1.420 | 1.390 | 1.400 | 460,436 | +0.00(+0.00%) |
Jun 05, 2014 | 1.400 | 1.420 | 1.380 | 1.400 | 296,302 | +0.01(+0.72%) |
Jun 04, 2014 | 1.390 | 1.420 | 1.377 | 1.390 | 553,310 | +0.00(+0.00%) |
Jun 03, 2014 | 1.390 | 1.410 | 1.370 | 1.390 | 641,316 | +0.00(+0.00%) |
Jun 02, 2014 | 1.440 | 1.440 | 1.350 | 1.390 | 746,210 | -0.04(-2.80%) |
May 30, 2014 | 1.490 | 1.490 | 1.380 | 1.430 | 1,668,489 | -0.02(-1.38%) |
May 29, 2014 | 1.370 | 1.460 | 1.360 | 1.450 | 1,080,304 | +0.11(+8.21%) |
May 28, 2014 | 1.410 | 1.470 | 1.290 | 1.340 | 8,055,915 | -0.06(-4.29%) |
May 27, 2014 | 1.430 | 1.430 | 1.370 | 1.400 | 459,711 | -0.01(-0.71%) |
May 23, 2014 | 1.420 | 1.410 | 1.410 | 1.410 | 1,290,900 | -0.04(-2.76%) |
May 22, 2014 | 1.420 | 1.470 | 1.410 | 1.450 | 117,270 | +0.03(+2.11%) |
May 21, 2014 | 1.415 | 1.455 | 1.400 | 1.420 | 496,162 | +0.01(+0.71%) |
May 20, 2014 | 1.440 | 1.440 | 1.390 | 1.410 | 424,061 | -0.04(-2.76%) |
May 19, 2014 | 1.460 | 1.460 | 1.390 | 1.450 | 271,533 | -0.01(-0.68%) |
May 16, 2014 | 1.500 | 1.550 | 1.400 | 1.460 | 879,181 | -0.03(-2.01%) |
May 15, 2014 | 1.410 | 1.500 | 1.380 | 1.490 | 521,858 | +0.07(+4.93%) |
May 14, 2014 | 1.400 | 1.460 | 1.400 | 1.420 | 222,414 | +0.00(+0.00%) |
May 13, 2014 | 1.480 | 1.490 | 1.400 | 1.420 | 307,285 | -0.08(-5.33%) |
May 12, 2014 | 1.400 | 1.510 | 1.380 | 1.500 | 476,231 | +0.10(+7.14%) |
May 09, 2014 | 1.420 | 1.480 | 1.380 | 1.400 | 496,454 | -0.06(-4.11%) |
May 08, 2014 | 1.420 | 1.490 | 1.400 | 1.460 | 670,672 | -0.02(-1.35%) |
May 07, 2014 | 1.530 | 1.550 | 1.450 | 1.480 | 336,133 | -0.03(-1.99%) |
May 06, 2014 | 1.560 | 1.600 | 1.510 | 1.510 | 234,798 | -0.06(-3.82%) |
May 05, 2014 | 1.550 | 1.610 | 1.550 | 1.570 | 83,912 | +0.00(+0.00%) |
May 02, 2014 | 1.600 | 1.600 | 1.560 | 1.570 | 184,878 | -0.02(-1.26%) |