Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.046 | 2.140 | 2.046 | 2.050 | 2,198 | -0.12(-5.53%) |
Apr 29, 2015 | 2.170 | 2.170 | 2.170 | 2.170 | 2,605 | +0.04(+1.88%) |
Apr 28, 2015 | 2.100 | 2.130 | 2.000 | 2.130 | 20,549 | +0.13(+6.50%) |
Apr 27, 2015 | 2.043 | 2.060 | 2.000 | 2.000 | 8,623 | +0.02(+1.01%) |
Apr 24, 2015 | 1.980 | 1.980 | 1.980 | 1.980 | 1,558 | -0.02(-1.00%) |
Apr 23, 2015 | 2.019 | 2.030 | 2.000 | 2.000 | 2,756 | -0.01(-0.55%) |
Apr 22, 2015 | 2.050 | 2.050 | 2.011 | 2.011 | 813 | -0.08(-3.78%) |
Apr 21, 2015 | 2.083 | 2.090 | 2.083 | 2.090 | 600 | -0.01(-0.36%) |
Apr 20, 2015 | 2.060 | 2.100 | 2.060 | 2.098 | 2,862 | +0.06(+2.82%) |
Apr 17, 2015 | 2.120 | 2.120 | 1.930 | 2.040 | 2,002 | -0.08(-3.77%) |
Apr 16, 2015 | 2.061 | 2.130 | 2.050 | 2.120 | 8,160 | +0.02(+0.83%) |
Apr 15, 2015 | 2.108 | 2.140 | 2.060 | 2.103 | 8,410 | +0.04(+2.06%) |
Apr 14, 2015 | 2.140 | 2.140 | 2.060 | 2.060 | 299 | -0.07(-3.29%) |
Apr 13, 2015 | 2.050 | 2.130 | 2.050 | 2.130 | 4,589 | +0.10(+4.93%) |
Apr 10, 2015 | 2.117 | 2.117 | 2.030 | 2.030 | 1,310 | -0.04(-2.12%) |
Apr 09, 2015 | 2.030 | 2.074 | 2.020 | 2.074 | 4,208 | +0.00(+0.19%) |
Apr 08, 2015 | 2.070 | 2.070 | 2.023 | 2.070 | 1,617 | +0.00(+0.00%) |
Apr 07, 2015 | 2.069 | 2.070 | 2.050 | 2.070 | 1,058 | +0.00(+0.00%) |
Apr 06, 2015 | 1.970 | 2.200 | 1.970 | 2.070 | 11,863 | +0.10(+5.14%) |
Apr 02, 2015 | 1.890 | 1.969 | 1.969 | 1.969 | 14,300 | +0.05(+2.54%) |
Apr 01, 2015 | 1.940 | 1.940 | 1.850 | 1.920 | 18,093 | -0.03(-1.54%) |
Mar 31, 2015 | 1.900 | 1.950 | 1.900 | 1.950 | 631 | +0.02(+1.04%) |
Mar 30, 2015 | 1.935 | 1.935 | 1.900 | 1.930 | 2,653 | -0.06(-3.02%) |
Mar 27, 2015 | 1.990 | 1.990 | 1.990 | 1.990 | 212 | -0.01(-0.50%) |
Mar 26, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 104 | +0.00(+0.00%) |
Mar 25, 2015 | 1.960 | 2.010 | 1.960 | 2.000 | 570 | +0.02(+1.06%) |
Mar 24, 2015 | 2.000 | 2.000 | 1.950 | 1.979 | 1,903 | -0.05(-2.51%) |
Mar 23, 2015 | 1.960 | 2.030 | 1.860 | 2.030 | 6,075 | +0.07(+3.57%) |
Mar 20, 2015 | 1.950 | 2.070 | 1.950 | 1.960 | 2,166 | -0.06(-2.97%) |
Mar 19, 2015 | 2.085 | 2.085 | 2.020 | 2.020 | 2,301 | -0.07(-3.35%) |
Mar 18, 2015 | 2.080 | 2.090 | 1.960 | 2.090 | 2,815 | +0.09(+4.50%) |
Mar 17, 2015 | 2.070 | 2.070 | 2.000 | 2.000 | 1,072 | -0.08(-3.85%) |
Mar 16, 2015 | 2.050 | 2.100 | 1.931 | 2.080 | 7,609 | +0.13(+6.67%) |
Mar 13, 2015 | 1.982 | 2.030 | 1.940 | 1.950 | 2,123 | -0.10(-4.88%) |
Mar 12, 2015 | 2.000 | 2.100 | 2.000 | 2.050 | 5,743 | +0.04(+1.99%) |
Mar 11, 2015 | 2.010 | 2.060 | 2.000 | 2.010 | 2,451 | -0.10(-4.74%) |
Mar 10, 2015 | 2.050 | 2.110 | 1.970 | 2.110 | 11,066 | +0.05(+2.43%) |
Mar 09, 2015 | 2.060 | 2.064 | 2.050 | 2.060 | 3,604 | +0.00(+0.00%) |
Mar 06, 2015 | 2.082 | 2.140 | 2.050 | 2.060 | 3,634 | +0.00(+0.00%) |
Mar 05, 2015 | 2.060 | 2.060 | 2.060 | 2.060 | 4,510 | +0.00(+0.00%) |
Mar 04, 2015 | 2.180 | 2.180 | 2.060 | 2.060 | 1,401 | -0.12(-5.50%) |
Mar 03, 2015 | 2.130 | 2.180 | 2.110 | 2.180 | 5,478 | +0.11(+5.31%) |
Mar 02, 2015 | 2.070 | 2.070 | 2.070 | 2.070 | 136 | -0.05(-2.36%) |
Feb 27, 2015 | 2.150 | 2.190 | 2.100 | 2.120 | 4,942 | +0.01(+0.47%) |
Feb 26, 2015 | 2.020 | 2.110 | 2.020 | 2.110 | 3,199 | +0.09(+4.46%) |
Feb 25, 2015 | 2.086 | 2.086 | 2.010 | 2.020 | 1,442 | -0.07(-3.35%) |
Feb 24, 2015 | 2.030 | 2.090 | 2.000 | 2.090 | 3,575 | +0.06(+2.96%) |
Feb 23, 2015 | 2.100 | 2.100 | 1.970 | 2.030 | 24,110 | -0.10(-4.69%) |
Feb 20, 2015 | 2.150 | 2.220 | 2.125 | 2.130 | 9,562 | -0.07(-3.19%) |
Feb 19, 2015 | 2.200 | 2.200 | 2.200 | 2.200 | 240 | +0.00(+0.00%) |
Feb 18, 2015 | 2.300 | 2.300 | 2.160 | 2.200 | 8,005 | -0.11(-4.76%) |
Feb 17, 2015 | 2.260 | 2.320 | 2.260 | 2.310 | 11,037 | +0.10(+4.52%) |
Feb 13, 2015 | 2.260 | 2.210 | 2.210 | 2.210 | 9,400 | -0.06(-2.64%) |
Feb 12, 2015 | 2.261 | 2.300 | 2.261 | 2.270 | 734 | +0.01(+0.44%) |
Feb 11, 2015 | 2.310 | 2.310 | 2.260 | 2.260 | 758 | -0.05(-2.16%) |
Feb 10, 2015 | 2.200 | 2.310 | 2.200 | 2.310 | 7,410 | +0.05(+2.21%) |
Feb 09, 2015 | 2.390 | 2.390 | 2.250 | 2.260 | 126,561 | -0.06(-2.59%) |
Feb 06, 2015 | 2.180 | 2.400 | 2.180 | 2.320 | 20,562 | +0.18(+8.41%) |
Feb 05, 2015 | 2.260 | 2.260 | 2.130 | 2.140 | 7,063 | -0.12(-5.31%) |
Feb 04, 2015 | 2.100 | 2.260 | 2.100 | 2.260 | 15,850 | +0.08(+3.67%) |
Feb 03, 2015 | 2.170 | 2.190 | 2.100 | 2.180 | 1,870 | -0.01(-0.46%) |
Feb 02, 2015 | 2.100 | 2.190 | 2.100 | 2.190 | 4,620 | +0.08(+3.79%) |
Jan 30, 2015 | 1.950 | 2.120 | 1.950 | 2.110 | 1,460 | +0.00(+0.00%) |
Jan 29, 2015 | 2.040 | 2.120 | 1.960 | 2.110 | 5,050 | +0.04(+1.93%) |
Jan 28, 2015 | 2.170 | 2.170 | 2.050 | 2.070 | 800 | -0.07(-3.27%) |
Jan 27, 2015 | 2.104 | 2.140 | 2.104 | 2.140 | 600 | +0.05(+2.39%) |
Jan 26, 2015 | 2.010 | 2.150 | 2.000 | 2.090 | 1,968 | +0.01(+0.48%) |
Jan 23, 2015 | 2.045 | 2.110 | 2.045 | 2.080 | 2,863 | -0.01(-0.48%) |
Jan 22, 2015 | 2.010 | 2.090 | 2.010 | 2.090 | 1,768 | +0.10(+5.03%) |
Jan 21, 2015 | 2.250 | 2.250 | 1.990 | 1.990 | 2,970 | -0.27(-11.95%) |
Jan 20, 2015 | 2.250 | 2.260 | 2.209 | 2.260 | 5,732 | -0.01(-0.44%) |
Jan 16, 2015 | 2.430 | 2.450 | 2.220 | 2.270 | 1,300 | +0.07(+3.18%) |
Jan 15, 2015 | 2.470 | 2.470 | 2.050 | 2.200 | 16,916 | -0.01(-0.45%) |
Jan 14, 2015 | 2.100 | 2.210 | 1.980 | 2.210 | 3,753 | -0.02(-0.90%) |
Jan 13, 2015 | 2.420 | 2.420 | 2.230 | 2.230 | 614 | +0.05(+2.29%) |
Jan 12, 2015 | 2.420 | 2.480 | 2.180 | 2.180 | 5,104 | -0.24(-9.92%) |
Jan 09, 2015 | 2.460 | 2.500 | 2.380 | 2.420 | 3,475 | -0.04(-1.63%) |
Jan 08, 2015 | 2.380 | 2.470 | 2.380 | 2.460 | 1,100 | +0.16(+6.96%) |
Jan 07, 2015 | 2.210 | 2.300 | 2.081 | 2.300 | 7,814 | +0.07(+3.13%) |
Jan 06, 2015 | 2.160 | 2.230 | 2.140 | 2.230 | 13,679 | +0.07(+3.24%) |
Jan 05, 2015 | 1.950 | 2.210 | 1.950 | 2.160 | 11,094 | +0.21(+10.77%) |
Jan 02, 2015 | 2.030 | 2.050 | 1.950 | 1.950 | 10,050 | -0.06(-2.99%) |
Dec 31, 2014 | 2.170 | 2.010 | 2.010 | 2.010 | 7,700 | -0.07(-3.37%) |
Dec 30, 2014 | 2.061 | 2.220 | 2.060 | 2.080 | 9,129 | +0.00(+0.00%) |
Dec 29, 2014 | 2.170 | 2.230 | 2.080 | 2.080 | 19,549 | -0.13(-5.88%) |
Dec 26, 2014 | 2.210 | 2.210 | 2.170 | 2.210 | 5,716 | +0.04(+1.84%) |
Dec 23, 2014 | 2.140 | 2.170 | 2.170 | 2.170 | 5,700 | +0.03(+1.40%) |
Dec 22, 2014 | 2.020 | 2.140 | 2.020 | 2.140 | 4,940 | +0.11(+5.42%) |
Dec 19, 2014 | 2.100 | 2.110 | 1.890 | 2.030 | 13,029 | -0.08(-3.79%) |
Dec 18, 2014 | 2.030 | 2.130 | 2.030 | 2.110 | 5,391 | +0.09(+4.46%) |
Dec 17, 2014 | 1.950 | 2.030 | 1.700 | 2.020 | 33,356 | +0.07(+3.59%) |
Dec 16, 2014 | 2.160 | 2.250 | 1.935 | 1.950 | 21,784 | -0.30(-13.41%) |
Dec 15, 2014 | 2.210 | 2.310 | 2.060 | 2.252 | 6,877 | -0.09(-3.74%) |
Dec 12, 2014 | 2.350 | 2.380 | 2.090 | 2.340 | 25,117 | -0.04(-1.70%) |
Dec 11, 2014 | 2.400 | 2.500 | 2.200 | 2.380 | 29,622 | +0.03(+1.28%) |
Dec 10, 2014 | 2.580 | 2.580 | 2.310 | 2.350 | 1,158 | -0.03(-1.26%) |
Dec 09, 2014 | 2.500 | 2.500 | 2.310 | 2.380 | 19,232 | -0.12(-4.80%) |
Dec 08, 2014 | 2.580 | 2.590 | 2.500 | 2.500 | 7,604 | -0.04(-1.57%) |
Dec 05, 2014 | 2.440 | 2.550 | 2.440 | 2.540 | 445 | +0.10(+4.10%) |
Dec 04, 2014 | 2.640 | 2.640 | 2.430 | 2.440 | 2,173 | +0.04(+1.67%) |
Dec 03, 2014 | 2.260 | 2.579 | 2.210 | 2.400 | 17,992 | +0.15(+6.67%) |
Dec 02, 2014 | 2.520 | 2.630 | 2.250 | 2.250 | 5,046 | -0.20(-8.16%) |
Dec 01, 2014 | 2.600 | 2.650 | 2.450 | 2.450 | 20,664 | -0.11(-4.30%) |
Nov 28, 2014 | 2.630 | 2.649 | 2.539 | 2.560 | 2,937 | -0.05(-1.91%) |
Nov 26, 2014 | 2.610 | 2.610 | 2.610 | 2.610 | 700 | +0.03(+1.16%) |
Nov 25, 2014 | 2.650 | 2.650 | 2.561 | 2.580 | 2,404 | -0.02(-0.77%) |
Nov 24, 2014 | 2.570 | 2.630 | 2.550 | 2.600 | 6,090 | +0.05(+1.96%) |
Nov 21, 2014 | 2.550 | 2.650 | 2.550 | 2.550 | 6,656 | -0.01(-0.39%) |
Nov 20, 2014 | 2.650 | 2.660 | 2.560 | 2.560 | 4,182 | -0.07(-2.66%) |
Nov 19, 2014 | 2.604 | 2.660 | 2.604 | 2.630 | 1,773 | -0.01(-0.38%) |
Nov 18, 2014 | 2.610 | 2.699 | 2.590 | 2.640 | 9,265 | -0.00(-0.16%) |
Nov 17, 2014 | 2.680 | 2.690 | 2.520 | 2.644 | 6,160 | +0.02(+0.92%) |
Nov 14, 2014 | 2.670 | 2.670 | 2.620 | 2.620 | 7,444 | -0.05(-1.87%) |
Nov 13, 2014 | 2.681 | 2.690 | 2.650 | 2.670 | 1,303 | -0.03(-1.11%) |
Nov 12, 2014 | 2.800 | 2.890 | 2.650 | 2.700 | 9,677 | -0.07(-2.57%) |
Nov 11, 2014 | 2.780 | 2.780 | 2.670 | 2.771 | 2,815 | +0.03(+1.28%) |
Nov 10, 2014 | 2.750 | 2.780 | 2.680 | 2.736 | 1,836 | -0.01(-0.51%) |
Nov 07, 2014 | 2.720 | 2.760 | 2.510 | 2.750 | 11,907 | +0.03(+1.10%) |
Nov 06, 2014 | 2.540 | 2.779 | 2.500 | 2.720 | 5,100 | +0.17(+6.67%) |
Nov 05, 2014 | 2.670 | 2.750 | 2.520 | 2.550 | 8,380 | -0.20(-7.27%) |
Nov 04, 2014 | 2.690 | 2.835 | 2.510 | 2.750 | 43,417 | +0.09(+3.38%) |
Nov 03, 2014 | 2.850 | 2.950 | 2.650 | 2.660 | 30,391 | -0.20(-6.99%) |
Oct 31, 2014 | 2.770 | 2.860 | 2.580 | 2.860 | 23,217 | +0.01(+0.35%) |
Oct 30, 2014 | 2.910 | 2.942 | 2.710 | 2.850 | 13,363 | -0.09(-3.06%) |
Oct 29, 2014 | 2.950 | 3.000 | 2.910 | 2.940 | 12,080 | +0.01(+0.34%) |
Oct 28, 2014 | 2.940 | 3.000 | 2.900 | 2.930 | 27,493 | +0.04(+1.40%) |
Oct 27, 2014 | 2.670 | 2.770 | 2.770 | 2.889 | 9,868 | +0.12(+4.31%) |
Oct 24, 2014 | 2.850 | 2.870 | 2.549 | 2.770 | 17,100 | -0.06(-2.12%) |
Oct 23, 2014 | 2.550 | 2.850 | 2.500 | 2.830 | 25,610 | +0.29(+11.41%) |
Oct 22, 2014 | 2.590 | 2.690 | 2.510 | 2.540 | 14,177 | -0.05(-1.93%) |
Oct 21, 2014 | 2.620 | 2.720 | 2.620 | 2.590 | 11,800 | -0.03(-1.15%) |
Oct 20, 2014 | 2.900 | 2.900 | 2.490 | 2.620 | 74,627 | -0.30(-10.43%) |
Oct 17, 2014 | 3.210 | 3.220 | 2.810 | 2.925 | 80,778 | -0.51(-14.72%) |
Oct 16, 2014 | 2.770 | 3.650 | 2.760 | 3.430 | 220,201 | +0.95(+38.31%) |
Oct 15, 2014 | 3.210 | 3.210 | 2.300 | 2.480 | 74,294 | +0.27(+12.22%) |
Oct 14, 2014 | 2.000 | 2.340 | 2.000 | 2.210 | 70,156 | +0.27(+13.91%) |
Oct 13, 2014 | 1.940 | 2.000 | 1.940 | 1.940 | 18,016 | +0.02(+1.05%) |
Oct 10, 2014 | 1.928 | 1.928 | 1.880 | 1.920 | 5,229 | -0.07(-3.52%) |
Oct 09, 2014 | 1.900 | 1.990 | 1.900 | 1.990 | 3,474 | +0.10(+5.29%) |
Oct 07, 2014 | 1.900 | 1.890 | 1.890 | 1.890 | 200 | +0.00(+0.00%) |
Oct 06, 2014 | 1.980 | 1.980 | 1.890 | 1.890 | 1,500 | -0.09(-4.55%) |
Oct 03, 2014 | 1.890 | 1.980 | 1.890 | 1.980 | 300 | +0.04(+2.06%) |
Oct 02, 2014 | 1.898 | 1.940 | 1.890 | 1.940 | 4,650 | +0.00(+0.01%) |
Oct 01, 2014 | 1.930 | 1.940 | 1.930 | 1.940 | 2,600 | -0.00(-0.01%) |
Sep 30, 2014 | 1.950 | 1.950 | 1.930 | 1.940 | 3,102 | -0.01(-0.51%) |
Sep 29, 2014 | 1.950 | 1.950 | 1.920 | 1.950 | 700 | +0.00(+0.00%) |
Sep 26, 2014 | 1.942 | 1.950 | 1.900 | 1.950 | 2,753 | -0.02(-1.02%) |
Sep 25, 2014 | 1.979 | 1.979 | 1.950 | 1.970 | 1,501 | -0.02(-1.01%) |
Sep 24, 2014 | 2.000 | 2.000 | 1.950 | 1.990 | 1,042 | +0.04(+2.05%) |
Sep 23, 2014 | 2.000 | 2.000 | 1.950 | 1.950 | 6,975 | +0.00(+0.00%) |
Sep 22, 2014 | 1.950 | 1.990 | 1.950 | 1.950 | 7,943 | +0.01(+0.52%) |
Sep 19, 2014 | 1.950 | 2.000 | 1.940 | 1.940 | 5,554 | -0.01(-0.51%) |
Sep 18, 2014 | 2.020 | 2.050 | 1.950 | 1.950 | 13,476 | -0.06(-2.99%) |
Sep 17, 2014 | 2.010 | 2.010 | 2.010 | 2.010 | 1,479 | +0.03(+1.42%) |
Sep 16, 2014 | 1.980 | 2.010 | 1.890 | 1.982 | 13,563 | -0.02(-0.91%) |
Sep 15, 2014 | 2.000 | 2.000 | 1.870 | 2.000 | 3,944 | +0.00(+0.00%) |
Sep 12, 2014 | 1.916 | 2.000 | 1.916 | 2.000 | 3,883 | +0.01(+0.50%) |
Sep 11, 2014 | 1.840 | 2.000 | 1.840 | 1.990 | 2,349 | -0.01(-0.25%) |
Sep 10, 2014 | 1.890 | 2.000 | 1.890 | 1.995 | 5,322 | -0.00(-0.25%) |
Sep 09, 2014 | 1.940 | 2.000 | 1.790 | 2.000 | 5,738 | +0.04(+2.04%) |
Sep 08, 2014 | 1.950 | 1.970 | 1.760 | 1.960 | 10,486 | +0.01(+0.77%) |
Sep 05, 2014 | 1.820 | 1.945 | 1.810 | 1.945 | 1,050 | +0.09(+5.14%) |
Sep 04, 2014 | 1.840 | 1.890 | 1.810 | 1.850 | 10,120 | +0.01(+0.33%) |
Sep 03, 2014 | 1.870 | 1.880 | 1.800 | 1.844 | 2,998 | -0.03(-1.39%) |
Sep 02, 2014 | 1.830 | 1.915 | 1.980 | 1.870 | 3,966 | -0.11(-5.55%) |
Aug 29, 2014 | 1.850 | 1.980 | 1.980 | 1.980 | 13,300 | -0.02(-1.01%) |
Aug 28, 2014 | 1.890 | 2.000 | 1.880 | 2.000 | 3,900 | +0.09(+4.66%) |
Aug 27, 2014 | 1.890 | 1.923 | 1.890 | 1.911 | 760 | -0.05(-2.50%) |
Aug 26, 2014 | 1.960 | 1.960 | 1.950 | 1.960 | 2,687 | +0.00(+0.00%) |
Aug 25, 2014 | 1.920 | 1.980 | 1.880 | 1.960 | 2,970 | -0.03(-1.51%) |
Aug 22, 2014 | 1.880 | 1.990 | 1.870 | 1.990 | 7,862 | +0.12(+6.42%) |
Aug 21, 2014 | 1.950 | 1.950 | 1.874 | 1.870 | 4,609 | -0.12(-6.03%) |
Aug 20, 2014 | 1.840 | 1.990 | 1.840 | 1.990 | 36,143 | +0.09(+4.73%) |
Aug 19, 2014 | 1.980 | 1.980 | 1.900 | 1.900 | 5,702 | -0.05(-2.81%) |
Aug 18, 2014 | 1.904 | 2.000 | 1.904 | 1.955 | 9,282 | +0.11(+6.25%) |
Aug 15, 2014 | 1.950 | 1.950 | 1.840 | 1.840 | 299 | -0.07(-3.66%) |
Aug 14, 2014 | 1.869 | 2.000 | 1.869 | 1.910 | 2,350 | -0.18(-8.61%) |
Aug 13, 2014 | 1.840 | 2.050 | 1.840 | 2.090 | 15,603 | +0.25(+13.59%) |
Aug 12, 2014 | 1.840 | 1.930 | 1.840 | 1.840 | 10,234 | -0.10(-5.15%) |
Aug 11, 2014 | 1.910 | 1.940 | 1.870 | 1.940 | 2,221 | -0.06(-3.00%) |
Aug 08, 2014 | 1.910 | 2.000 | 1.910 | 2.000 | 1,173 | -0.03(-1.48%) |
Aug 07, 2014 | 1.870 | 2.039 | 1.870 | 2.030 | 2,000 | -0.01(-0.49%) |
Aug 06, 2014 | 1.830 | 2.050 | 1.830 | 2.040 | 1,200 | -0.01(-0.49%) |
Aug 05, 2014 | 1.850 | 2.050 | 1.850 | 2.050 | 2,900 | +0.01(+0.49%) |
Aug 04, 2014 | 1.920 | 2.100 | 1.920 | 2.040 | 3,012 | -0.01(-0.49%) |
Aug 01, 2014 | 2.100 | 2.100 | 1.890 | 2.050 | 10,061 | +0.00(+0.00%) |
Jul 31, 2014 | 1.901 | 2.100 | 1.900 | 2.050 | 6,822 | +0.18(+9.63%) |
Jul 30, 2014 | 1.840 | 1.900 | 1.820 | 1.870 | 24,968 | -0.05(-2.61%) |
Jul 29, 2014 | 1.980 | 2.060 | 1.780 | 1.920 | 176,027 | -0.07(-3.44%) |
Jul 28, 2014 | 2.000 | 2.000 | 1.900 | 1.988 | 6,407 | +0.09(+4.65%) |
Jul 25, 2014 | 1.960 | 2.010 | 1.850 | 1.900 | 4,116 | -0.20(-9.52%) |
Jul 24, 2014 | 1.840 | 2.100 | 1.840 | 2.100 | 819 | +0.02(+0.96%) |
Jul 23, 2014 | 1.970 | 2.090 | 1.840 | 2.080 | 7,611 | +0.04(+2.06%) |
Jul 22, 2014 | 1.970 | 2.098 | 1.970 | 2.038 | 21,884 | +0.16(+8.40%) |
Jul 21, 2014 | 1.780 | 2.040 | 1.750 | 1.880 | 41,064 | +0.08(+4.44%) |
Jul 18, 2014 | 1.800 | 1.990 | 1.780 | 1.800 | 59,023 | +0.02(+1.12%) |
Jul 17, 2014 | 1.760 | 1.870 | 1.740 | 1.780 | 18,194 | -0.05(-2.74%) |
Jul 16, 2014 | 1.800 | 1.910 | 1.800 | 1.830 | 34,574 | +0.03(+1.67%) |
Jul 15, 2014 | 1.750 | 1.800 | 1.750 | 1.800 | 2,084 | -0.01(-0.55%) |
Jul 14, 2014 | 1.850 | 1.850 | 1.800 | 1.810 | 6,610 | -0.12(-6.22%) |
Jul 11, 2014 | 1.990 | 2.070 | 1.810 | 1.930 | 785 | +0.05(+2.66%) |
Jul 10, 2014 | 1.880 | 1.880 | 1.880 | 1.880 | 100 | -0.15(-7.39%) |
Jul 09, 2014 | 2.050 | 2.096 | 1.870 | 2.030 | 5,188 | -0.03(-1.46%) |
Jul 08, 2014 | 2.040 | 2.100 | 2.000 | 2.060 | 10,029 | +0.04(+1.98%) |
Jul 07, 2014 | 2.000 | 2.070 | 1.900 | 2.020 | 12,987 | +0.02(+1.00%) |
Jul 03, 2014 | 2.060 | 2.000 | 2.000 | 2.000 | 800 | +0.08(+4.17%) |
Jul 02, 2014 | 1.983 | 1.983 | 1.920 | 1.920 | 2,200 | -0.07(-3.52%) |
Jul 01, 2014 | 1.850 | 2.080 | 1.810 | 1.990 | 18,406 | +0.10(+5.29%) |
Jun 30, 2014 | 1.970 | 2.010 | 1.880 | 1.890 | 10,875 | -0.08(-4.06%) |
Jun 27, 2014 | 1.800 | 1.970 | 1.800 | 1.970 | 4,310 | +0.15(+8.24%) |
Jun 26, 2014 | 1.840 | 1.940 | 1.800 | 1.820 | 9,588 | +0.00(+0.00%) |
Jun 25, 2014 | 1.760 | 1.820 | 1.760 | 1.820 | 4,805 | +0.07(+4.00%) |
Jun 24, 2014 | 1.760 | 1.790 | 1.750 | 1.750 | 2,790 | -0.01(-0.57%) |
Jun 23, 2014 | 1.790 | 1.790 | 1.750 | 1.760 | 3,961 | -0.01(-0.84%) |
Jun 20, 2014 | 1.760 | 1.780 | 1.690 | 1.775 | 3,857 | +0.07(+4.41%) |
Jun 19, 2014 | 1.770 | 1.790 | 1.700 | 1.700 | 2,881 | -0.02(-1.11%) |
Jun 18, 2014 | 1.730 | 1.800 | 1.710 | 1.719 | 7,435 | +0.01(+0.49%) |
Jun 17, 2014 | 1.781 | 1.800 | 1.710 | 1.711 | 10,130 | -0.06(-3.35%) |
Jun 16, 2014 | 1.750 | 1.800 | 1.690 | 1.770 | 15,074 | +0.08(+4.73%) |
Jun 13, 2014 | 1.710 | 1.740 | 1.690 | 1.690 | 7,013 | -0.04(-2.31%) |
Jun 12, 2014 | 1.800 | 1.940 | 1.720 | 1.730 | 2,554 | -0.01(-0.57%) |
Jun 11, 2014 | 1.740 | 1.877 | 1.700 | 1.740 | 12,110 | -0.02(-1.14%) |
Jun 10, 2014 | 1.500 | 1.760 | 1.500 | 1.760 | 7,911 | +0.26(+17.33%) |
Jun 06, 2014 | 1.500 | 1.550 | 1.500 | 1.500 | 6,981 | +0.00(+0.00%) |
Jun 05, 2014 | 1.550 | 1.600 | 1.500 | 1.500 | 20,922 | -0.09(-5.66%) |
Jun 04, 2014 | 1.520 | 1.650 | 1.500 | 1.590 | 11,024 | +0.06(+3.92%) |
Jun 03, 2014 | 1.520 | 1.570 | 1.520 | 1.530 | 6,208 | +0.00(+0.20%) |
Jun 02, 2014 | 1.530 | 1.530 | 1.500 | 1.527 | 7,100 | -0.00(-0.20%) |
May 30, 2014 | 1.510 | 1.530 | 1.510 | 1.530 | 1,525 | -0.01(-0.52%) |
May 29, 2014 | 1.480 | 1.538 | 1.281 | 1.538 | 7,840 | +0.06(+3.92%) |
May 28, 2014 | 1.530 | 1.530 | 1.480 | 1.480 | 475 | -0.03(-1.99%) |
May 27, 2014 | 1.650 | 1.650 | 1.470 | 1.510 | 8,021 | -0.08(-5.03%) |
May 23, 2014 | 1.550 | 1.590 | 1.590 | 1.590 | 10,100 | -0.07(-4.22%) |
May 22, 2014 | 1.660 | 1.670 | 1.660 | 1.660 | 7,280 | +0.00(+0.00%) |
May 21, 2014 | 1.660 | 1.670 | 1.660 | 1.660 | 2,899 | +0.00(+0.00%) |
May 20, 2014 | 1.660 | 1.670 | 1.600 | 1.660 | 7,675 | +0.07(+4.40%) |
May 19, 2014 | 1.630 | 1.630 | 1.590 | 1.590 | 6,810 | -0.05(-3.05%) |
May 16, 2014 | 1.850 | 1.850 | 1.640 | 1.640 | 8,674 | -0.12(-6.87%) |
May 15, 2014 | 1.850 | 1.850 | 1.760 | 1.761 | 5,902 | -0.09(-4.81%) |
May 14, 2014 | 1.860 | 1.900 | 1.850 | 1.850 | 15,842 | +0.04(+2.04%) |
May 13, 2014 | 1.880 | 1.960 | 1.813 | 1.813 | 21,762 | -0.08(-4.33%) |
May 12, 2014 | 2.000 | 2.040 | 1.873 | 1.895 | 12,426 | -0.09(-4.77%) |
May 09, 2014 | 1.931 | 1.990 | 1.931 | 1.990 | 17,060 | +0.04(+2.05%) |
May 08, 2014 | 1.950 | 1.989 | 1.950 | 1.950 | 17,500 | -0.01(-0.51%) |
May 07, 2014 | 2.000 | 2.000 | 1.920 | 1.960 | 22,347 | +0.02(+1.03%) |
May 06, 2014 | 1.950 | 1.970 | 1.940 | 1.940 | 3,100 | -0.01(-0.51%) |
May 05, 2014 | 1.891 | 2.020 | 1.870 | 1.950 | 13,750 | -0.05(-2.50%) |
May 02, 2014 | 2.030 | 2.030 | 2.000 | 2.000 | 700 | +0.03(+1.52%) |