Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 2.619 | 2.656 | 2.602 | 2.644 | 210,892 | +0.04(+1.59%) |
Aug 28, 2015 | 2.606 | 2.635 | 2.590 | 2.602 | 319,819 | -0.00(-0.16%) |
Aug 27, 2015 | 2.619 | 2.669 | 2.586 | 2.606 | 558,020 | +0.01(+0.48%) |
Aug 26, 2015 | 2.586 | 2.598 | 2.549 | 2.594 | 177,283 | +0.05(+2.12%) |
Aug 25, 2015 | 2.524 | 2.606 | 2.524 | 2.540 | 623,334 | +0.04(+1.66%) |
Aug 24, 2015 | 2.619 | 2.649 | 2.495 | 2.499 | 698,685 | -0.19(-7.08%) |
Aug 21, 2015 | 2.689 | 2.695 | 2.648 | 2.689 | 475,543 | -0.01(-0.31%) |
Aug 20, 2015 | 2.718 | 2.723 | 2.677 | 2.697 | 235,155 | -0.03(-1.21%) |
Aug 19, 2015 | 2.714 | 2.740 | 2.702 | 2.731 | 217,595 | +0.02(+0.92%) |
Aug 18, 2015 | 2.726 | 2.735 | 2.702 | 2.706 | 129,090 | -0.03(-1.06%) |
Aug 17, 2015 | 2.714 | 2.755 | 2.706 | 2.735 | 127,523 | +0.02(+0.76%) |
Aug 14, 2015 | 2.702 | 2.722 | 2.685 | 2.714 | 81,413 | +0.00(+0.00%) |
Aug 13, 2015 | 2.673 | 2.718 | 2.648 | 2.714 | 327,537 | +0.02(+0.92%) |
Aug 12, 2015 | 2.656 | 2.706 | 2.640 | 2.689 | 485,656 | +0.03(+1.25%) |
Aug 11, 2015 | 2.656 | 2.664 | 2.640 | 2.656 | 364,189 | +0.00(+0.15%) |
Aug 10, 2015 | 2.652 | 2.668 | 2.648 | 2.652 | 427,314 | +0.01(+0.31%) |
Aug 07, 2015 | 2.636 | 2.652 | 2.620 | 2.644 | 288,633 | +0.00(+0.15%) |
Aug 06, 2015 | 2.688 | 2.688 | 2.640 | 2.640 | 542,573 | -0.06(-2.10%) |
Aug 05, 2015 | 2.749 | 2.749 | 2.684 | 2.697 | 345,705 | -0.03(-1.19%) |
Aug 04, 2015 | 2.765 | 2.765 | 2.705 | 2.729 | 305,891 | -0.03(-1.03%) |
Aug 03, 2015 | 2.757 | 2.769 | 2.729 | 2.757 | 336,431 | -0.01(-0.29%) |
Jul 31, 2015 | 2.729 | 2.802 | 2.697 | 2.765 | 445,853 | +0.04(+1.33%) |
Jul 30, 2015 | 2.709 | 2.729 | 2.697 | 2.729 | 316,745 | +0.02(+0.75%) |
Jul 29, 2015 | 2.676 | 2.713 | 2.660 | 2.709 | 337,042 | +0.03(+1.21%) |
Jul 28, 2015 | 2.705 | 2.721 | 2.672 | 2.676 | 560,318 | -0.02(-0.60%) |
Jul 27, 2015 | 2.705 | 2.717 | 2.680 | 2.693 | 520,548 | -0.01(-0.45%) |
Jul 24, 2015 | 2.721 | 2.721 | 2.693 | 2.705 | 260,130 | -0.02(-0.74%) |
Jul 23, 2015 | 2.749 | 2.749 | 2.697 | 2.725 | 336,844 | -0.03(-1.17%) |
Jul 22, 2015 | 2.769 | 2.769 | 2.717 | 2.757 | 284,678 | -0.00(-0.15%) |
Jul 21, 2015 | 2.765 | 2.769 | 2.737 | 2.761 | 388,939 | -0.02(-0.73%) |
Jul 20, 2015 | 2.781 | 2.790 | 2.753 | 2.781 | 430,984 | +0.00(+0.15%) |
Jul 17, 2015 | 2.749 | 2.777 | 2.749 | 2.777 | 203,717 | +0.02(+0.59%) |
Jul 16, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 167,071 | -0.04(-1.44%) |
Jul 15, 2015 | 2.790 | 2.802 | 2.774 | 2.802 | 132,494 | +0.01(+0.29%) |
Jul 14, 2015 | 2.781 | 2.806 | 2.769 | 2.794 | 415,475 | +0.02(+0.58%) |
Jul 13, 2015 | 2.737 | 2.777 | 2.737 | 2.777 | 272,206 | +0.06(+2.38%) |
Jul 10, 2015 | 2.705 | 2.729 | 2.697 | 2.713 | 355,250 | +0.01(+0.30%) |
Jul 09, 2015 | 2.721 | 2.733 | 2.688 | 2.705 | 315,589 | -0.02(-0.59%) |
Jul 08, 2015 | 2.737 | 2.765 | 2.717 | 2.721 | 248,619 | -0.03(-1.17%) |
Jul 07, 2015 | 2.721 | 2.765 | 2.713 | 2.753 | 236,879 | +0.03(+1.19%) |
Jul 06, 2015 | 2.709 | 2.725 | 2.688 | 2.721 | 213,992 | +0.02(+0.75%) |
Jul 02, 2015 | 2.721 | 2.701 | 2.701 | 2.701 | 225,090 | -0.03(-1.18%) |
Jul 01, 2015 | 2.725 | 2.749 | 2.717 | 2.733 | 344,715 | +0.00(+0.00%) |
Jun 30, 2015 | 2.668 | 2.735 | 2.660 | 2.733 | 414,842 | +0.06(+2.27%) |
Jun 29, 2015 | 2.741 | 2.745 | 2.656 | 2.672 | 679,146 | -0.08(-3.08%) |
Jun 26, 2015 | 2.745 | 2.761 | 2.729 | 2.757 | 494,497 | +0.00(+0.15%) |
Jun 25, 2015 | 2.769 | 2.773 | 2.753 | 2.753 | 514,899 | -0.01(-0.29%) |
Jun 24, 2015 | 2.798 | 2.798 | 2.753 | 2.761 | 244,129 | -0.02(-0.87%) |
Jun 23, 2015 | 2.781 | 2.798 | 2.769 | 2.785 | 328,702 | +0.00(+0.15%) |
Jun 22, 2015 | 2.769 | 2.802 | 2.769 | 2.781 | 457,884 | -0.00(-0.15%) |
Jun 19, 2015 | 2.810 | 2.822 | 2.765 | 2.785 | 463,365 | -0.03(-1.01%) |
Jun 18, 2015 | 2.777 | 2.818 | 2.769 | 2.814 | 282,830 | +0.02(+0.87%) |
Jun 17, 2015 | 2.798 | 2.798 | 2.761 | 2.790 | 275,221 | -0.01(-0.29%) |
Jun 16, 2015 | 2.830 | 2.830 | 2.794 | 2.798 | 254,073 | -0.02(-0.86%) |
Jun 15, 2015 | 2.842 | 2.846 | 2.818 | 2.822 | 565,213 | -0.01(-0.29%) |
Jun 12, 2015 | 2.818 | 2.834 | 2.781 | 2.830 | 862,457 | +0.01(+0.43%) |
Jun 11, 2015 | 2.794 | 2.830 | 2.790 | 2.818 | 368,362 | +0.05(+1.75%) |
Jun 10, 2015 | 2.773 | 2.794 | 2.761 | 2.769 | 452,291 | -0.00(-0.15%) |
Jun 09, 2015 | 2.781 | 2.781 | 2.769 | 2.773 | 516,845 | -0.01(-0.29%) |
Jun 08, 2015 | 2.794 | 2.802 | 2.773 | 2.781 | 322,110 | -0.03(-1.01%) |
Jun 05, 2015 | 2.806 | 2.826 | 2.806 | 2.810 | 454,456 | +0.00(+0.14%) |
Jun 04, 2015 | 2.826 | 2.854 | 2.806 | 2.806 | 401,631 | -0.03(-1.14%) |
Jun 03, 2015 | 2.850 | 2.858 | 2.830 | 2.838 | 425,134 | -0.03(-0.99%) |
Jun 02, 2015 | 2.874 | 2.874 | 2.854 | 2.866 | 686,930 | +0.00(+0.00%) |
Jun 01, 2015 | 2.891 | 2.895 | 2.862 | 2.866 | 554,436 | +0.00(+0.00%) |
May 29, 2015 | 2.899 | 2.915 | 2.866 | 2.866 | 445,098 | -0.03(-1.12%) |
May 28, 2015 | 2.907 | 2.915 | 2.887 | 2.899 | 649,530 | +0.00(+0.00%) |
May 27, 2015 | 2.866 | 2.903 | 2.850 | 2.899 | 1,097,434 | +0.04(+1.56%) |
May 26, 2015 | 2.838 | 2.862 | 2.822 | 2.854 | 970,023 | +0.02(+0.86%) |
May 22, 2015 | 2.850 | 2.830 | 2.830 | 2.830 | 703,965 | -0.02(-0.71%) |
May 21, 2015 | 2.842 | 2.870 | 2.838 | 2.850 | 566,897 | +0.00(+0.00%) |
May 20, 2015 | 2.818 | 2.850 | 2.810 | 2.850 | 1,040,083 | +0.03(+1.15%) |
May 19, 2015 | 2.794 | 2.834 | 2.794 | 2.818 | 812,998 | +0.02(+0.87%) |
May 18, 2015 | 2.753 | 2.806 | 2.733 | 2.794 | 2,105,033 | +0.05(+1.92%) |
May 15, 2015 | 2.709 | 2.745 | 2.705 | 2.741 | 1,486,710 | +0.04(+1.65%) |
May 14, 2015 | 2.656 | 2.713 | 2.656 | 2.697 | 8,542,800 | +0.05(+1.83%) |
May 13, 2015 | 2.709 | 2.713 | 2.648 | 2.648 | 1,066,015 | -0.02(-0.61%) |
May 12, 2015 | 2.739 | 2.743 | 2.664 | 2.664 | 3,882,230 | -0.06(-2.18%) |
May 11, 2015 | 2.775 | 2.775 | 2.724 | 2.724 | 1,515,142 | -0.04(-1.43%) |
May 08, 2015 | 2.775 | 2.775 | 2.727 | 2.763 | 999,578 | +0.03(+1.16%) |
May 07, 2015 | 2.763 | 2.763 | 2.727 | 2.731 | 604,750 | -0.01(-0.43%) |
May 06, 2015 | 2.763 | 2.775 | 2.739 | 2.743 | 565,358 | -0.00(-0.14%) |
May 05, 2015 | 2.759 | 2.785 | 2.743 | 2.747 | 745,538 | -0.02(-0.71%) |
May 04, 2015 | 2.834 | 2.842 | 2.759 | 2.767 | 541,770 | -0.00(-0.14%) |
May 01, 2015 | 2.842 | 2.846 | 2.767 | 2.771 | 736,688 | +0.06(+2.19%) |
Apr 30, 2015 | 2.735 | 2.751 | 2.708 | 2.712 | 174,244 | -0.02(-0.87%) |
Apr 29, 2015 | 2.739 | 2.743 | 2.716 | 2.735 | 174,897 | +0.00(+0.00%) |
Apr 28, 2015 | 2.751 | 2.755 | 2.727 | 2.735 | 107,021 | -0.01(-0.43%) |
Apr 27, 2015 | 2.767 | 2.767 | 2.739 | 2.747 | 116,771 | -0.02(-0.71%) |
Apr 24, 2015 | 2.743 | 2.767 | 2.727 | 2.767 | 194,733 | +0.02(+0.86%) |
Apr 23, 2015 | 2.747 | 2.747 | 2.743 | 2.743 | 102,164 | +0.00(+0.00%) |
Apr 22, 2015 | 2.747 | 2.751 | 2.739 | 2.743 | 81,761 | +0.00(+0.14%) |
Apr 21, 2015 | 2.727 | 2.759 | 2.727 | 2.739 | 175,623 | +0.00(+0.00%) |
Apr 20, 2015 | 2.747 | 2.755 | 2.739 | 2.739 | 51,008 | +0.00(+0.00%) |
Apr 17, 2015 | 2.739 | 2.743 | 2.731 | 2.739 | 68,211 | +0.00(+0.00%) |
Apr 16, 2015 | 2.747 | 2.751 | 2.739 | 2.739 | 153,312 | +0.00(+0.00%) |
Apr 15, 2015 | 2.743 | 2.751 | 2.739 | 2.739 | 195,439 | -0.00(-0.14%) |
Apr 14, 2015 | 2.747 | 2.751 | 2.739 | 2.743 | 139,135 | -0.00(-0.14%) |
Apr 13, 2015 | 2.731 | 2.755 | 2.727 | 2.747 | 186,111 | +0.01(+0.43%) |
Apr 10, 2015 | 2.771 | 2.771 | 2.731 | 2.735 | 343,419 | -0.03(-1.00%) |
Apr 09, 2015 | 2.763 | 2.763 | 2.747 | 2.763 | 111,557 | +0.00(+0.00%) |
Apr 08, 2015 | 2.763 | 2.767 | 2.751 | 2.763 | 138,917 | +0.01(+0.43%) |
Apr 07, 2015 | 2.771 | 2.788 | 2.751 | 2.751 | 192,848 | -0.03(-1.00%) |
Apr 06, 2015 | 2.779 | 2.791 | 2.775 | 2.779 | 163,712 | -0.01(-0.28%) |
Apr 02, 2015 | 2.787 | 2.787 | 2.787 | 2.787 | 191,255 | -0.02(-0.56%) |
Apr 01, 2015 | 2.751 | 2.803 | 2.751 | 2.803 | 353,073 | +0.04(+1.58%) |
Mar 31, 2015 | 2.767 | 2.787 | 2.755 | 2.759 | 134,382 | -0.00(-0.14%) |
Mar 30, 2015 | 2.755 | 2.795 | 2.755 | 2.763 | 175,582 | +0.00(+0.14%) |
Mar 27, 2015 | 2.787 | 2.787 | 2.747 | 2.759 | 224,201 | +0.00(+0.00%) |
Mar 26, 2015 | 2.751 | 2.771 | 2.751 | 2.759 | 115,117 | +0.01(+0.43%) |
Mar 25, 2015 | 2.775 | 2.779 | 2.747 | 2.747 | 182,623 | -0.01(-0.43%) |
Mar 24, 2015 | 2.767 | 2.779 | 2.759 | 2.759 | 103,037 | -0.00(-0.14%) |
Mar 23, 2015 | 2.759 | 2.789 | 2.759 | 2.763 | 143,628 | +0.00(+0.00%) |
Mar 20, 2015 | 2.763 | 2.779 | 2.751 | 2.763 | 412,276 | +0.00(+0.00%) |
Mar 19, 2015 | 2.775 | 2.779 | 2.759 | 2.763 | 179,225 | -0.02(-0.57%) |
Mar 18, 2015 | 2.759 | 2.787 | 2.755 | 2.779 | 84,516 | +0.02(+0.86%) |
Mar 17, 2015 | 2.763 | 2.763 | 2.747 | 2.755 | 180,538 | -0.01(-0.29%) |
Mar 16, 2015 | 2.771 | 2.779 | 2.763 | 2.763 | 108,734 | -0.01(-0.29%) |
Mar 13, 2015 | 2.759 | 2.771 | 2.747 | 2.771 | 114,249 | +0.01(+0.43%) |
Mar 12, 2015 | 2.759 | 2.787 | 2.751 | 2.759 | 125,798 | +0.00(+0.14%) |
Mar 11, 2015 | 2.767 | 2.767 | 2.751 | 2.755 | 178,297 | -0.01(-0.29%) |
Mar 10, 2015 | 2.783 | 2.787 | 2.755 | 2.763 | 103,125 | -0.01(-0.29%) |
Mar 09, 2015 | 2.771 | 2.791 | 2.763 | 2.771 | 233,085 | +0.00(+0.00%) |
Mar 06, 2015 | 2.826 | 2.834 | 2.767 | 2.771 | 203,514 | -0.08(-2.77%) |
Mar 05, 2015 | 2.846 | 2.862 | 2.826 | 2.850 | 306,058 | -0.00(-0.14%) |
Mar 04, 2015 | 2.862 | 2.854 | 2.834 | 2.854 | 107,004 | +0.00(+0.00%) |
Mar 03, 2015 | 2.838 | 2.860 | 2.838 | 2.854 | 125,107 | +0.00(+0.00%) |
Mar 02, 2015 | 2.866 | 2.866 | 2.827 | 2.854 | 286,164 | +0.02(+0.70%) |
Feb 27, 2015 | 2.850 | 2.850 | 2.830 | 2.834 | 143,696 | -0.00(-0.14%) |
Feb 26, 2015 | 2.858 | 2.866 | 2.830 | 2.838 | 100,345 | -0.01(-0.28%) |
Feb 25, 2015 | 2.838 | 2.870 | 2.834 | 2.846 | 138,690 | +0.02(+0.56%) |
Feb 24, 2015 | 2.783 | 2.834 | 2.763 | 2.830 | 192,722 | +0.05(+1.70%) |
Feb 23, 2015 | 2.747 | 2.795 | 2.668 | 2.783 | 291,952 | +0.00(+0.00%) |
Feb 20, 2015 | 2.767 | 2.802 | 2.756 | 2.783 | 412,448 | +0.01(+0.42%) |
Feb 19, 2015 | 2.822 | 2.835 | 2.760 | 2.771 | 260,890 | -0.04(-1.38%) |
Feb 18, 2015 | 2.841 | 2.849 | 2.798 | 2.810 | 191,857 | -0.01(-0.41%) |
Feb 17, 2015 | 2.818 | 2.860 | 2.794 | 2.822 | 281,260 | +0.05(+1.96%) |
Feb 13, 2015 | 2.872 | 2.767 | 2.767 | 2.767 | 570,962 | -0.10(-3.52%) |
Feb 12, 2015 | 2.872 | 2.872 | 2.841 | 2.868 | 228,173 | -0.00(-0.14%) |
Feb 11, 2015 | 2.825 | 2.872 | 2.783 | 2.872 | 244,480 | +0.04(+1.37%) |
Feb 10, 2015 | 2.783 | 2.833 | 2.775 | 2.833 | 171,404 | +0.04(+1.39%) |
Feb 09, 2015 | 2.833 | 2.845 | 2.779 | 2.794 | 529,861 | -0.04(-1.37%) |
Feb 06, 2015 | 2.849 | 2.868 | 2.814 | 2.833 | 276,831 | -0.04(-1.48%) |
Feb 05, 2015 | 2.806 | 2.880 | 2.771 | 2.876 | 378,520 | +0.09(+3.35%) |
Feb 04, 2015 | 2.783 | 2.798 | 2.752 | 2.783 | 138,419 | -0.02(-0.69%) |
Feb 03, 2015 | 2.725 | 2.802 | 2.698 | 2.802 | 326,605 | +0.09(+3.14%) |
Feb 02, 2015 | 2.709 | 2.725 | 2.697 | 2.717 | 250,883 | +0.02(+0.72%) |
Jan 30, 2015 | 2.701 | 2.725 | 2.695 | 2.697 | 179,585 | -0.02(-0.71%) |
Jan 29, 2015 | 2.713 | 2.717 | 2.686 | 2.717 | 171,878 | +0.01(+0.43%) |
Jan 28, 2015 | 2.674 | 2.725 | 2.674 | 2.705 | 205,695 | +0.02(+0.58%) |
Jan 27, 2015 | 2.655 | 2.701 | 2.655 | 2.690 | 164,530 | +0.01(+0.29%) |
Jan 26, 2015 | 2.674 | 2.682 | 2.647 | 2.682 | 388,522 | +0.03(+1.32%) |
Jan 23, 2015 | 2.682 | 2.690 | 2.647 | 2.647 | 173,257 | -0.03(-1.30%) |
Jan 22, 2015 | 2.659 | 2.697 | 2.655 | 2.682 | 267,463 | +0.03(+1.02%) |
Jan 21, 2015 | 2.662 | 2.674 | 2.655 | 2.655 | 190,311 | -0.02(-0.58%) |
Jan 20, 2015 | 2.678 | 2.701 | 2.647 | 2.670 | 925,108 | -0.02(-0.58%) |
Jan 16, 2015 | 2.647 | 2.694 | 2.639 | 2.686 | 1,183,128 | +0.03(+1.17%) |
Jan 15, 2015 | 2.662 | 2.678 | 2.647 | 2.655 | 67,616 | -0.02(-0.73%) |
Jan 14, 2015 | 2.639 | 2.678 | 2.631 | 2.674 | 159,823 | +0.03(+1.32%) |
Jan 13, 2015 | 2.678 | 2.701 | 2.635 | 2.639 | 378,953 | -0.04(-1.59%) |
Jan 12, 2015 | 2.725 | 2.725 | 2.678 | 2.682 | 268,061 | -0.02(-0.86%) |
Jan 09, 2015 | 2.717 | 2.732 | 2.697 | 2.705 | 234,937 | -0.01(-0.43%) |
Jan 08, 2015 | 2.763 | 2.783 | 2.690 | 2.717 | 630,563 | -0.05(-1.69%) |
Jan 07, 2015 | 2.721 | 2.771 | 2.705 | 2.763 | 421,659 | +0.05(+1.71%) |
Jan 06, 2015 | 2.721 | 2.748 | 2.686 | 2.717 | 395,414 | -0.00(-0.14%) |
Jan 05, 2015 | 2.651 | 2.721 | 2.643 | 2.721 | 335,656 | +0.07(+2.64%) |
Jan 02, 2015 | 2.628 | 2.655 | 2.624 | 2.651 | 174,666 | +0.02(+0.89%) |
Dec 31, 2014 | 2.628 | 2.628 | 2.628 | 2.628 | 246,575 | -0.01(-0.44%) |
Dec 30, 2014 | 2.635 | 2.647 | 2.624 | 2.639 | 278,225 | +0.02(+0.59%) |
Dec 29, 2014 | 2.604 | 2.635 | 2.604 | 2.624 | 295,663 | +0.03(+1.05%) |
Dec 26, 2014 | 2.612 | 2.624 | 2.542 | 2.596 | 466,563 | -0.01(-0.30%) |
Dec 24, 2014 | 2.635 | 2.604 | 2.604 | 2.604 | 87,602 | -0.02(-0.89%) |
Dec 23, 2014 | 2.624 | 2.645 | 2.612 | 2.628 | 163,991 | -0.01(-0.44%) |
Dec 22, 2014 | 2.596 | 2.639 | 2.596 | 2.639 | 284,123 | +0.06(+2.26%) |
Dec 19, 2014 | 2.600 | 2.674 | 2.557 | 2.581 | 1,621,041 | -0.02(-0.89%) |
Dec 18, 2014 | 2.604 | 2.620 | 2.581 | 2.604 | 294,901 | +0.01(+0.45%) |
Dec 17, 2014 | 2.593 | 2.631 | 2.577 | 2.593 | 202,160 | +0.00(+0.15%) |
Dec 16, 2014 | 2.585 | 2.639 | 2.585 | 2.589 | 196,041 | +0.00(+0.00%) |
Dec 15, 2014 | 2.628 | 2.628 | 2.577 | 2.589 | 295,060 | -0.02(-0.89%) |
Dec 12, 2014 | 2.620 | 2.643 | 2.600 | 2.612 | 349,374 | -0.02(-0.59%) |
Dec 11, 2014 | 2.573 | 2.639 | 2.565 | 2.628 | 373,673 | +0.05(+1.96%) |
Dec 10, 2014 | 2.620 | 2.628 | 2.577 | 2.577 | 184,903 | -0.04(-1.63%) |
Dec 09, 2014 | 2.573 | 2.624 | 2.565 | 2.620 | 140,529 | +0.04(+1.66%) |
Dec 08, 2014 | 2.608 | 2.612 | 2.565 | 2.577 | 197,582 | -0.04(-1.48%) |
Dec 05, 2014 | 2.639 | 2.651 | 2.604 | 2.616 | 328,599 | -0.03(-1.32%) |
Dec 04, 2014 | 2.659 | 2.674 | 2.639 | 2.651 | 256,966 | +0.01(+0.44%) |
Dec 03, 2014 | 2.674 | 2.682 | 2.628 | 2.639 | 319,025 | -0.05(-2.02%) |
Dec 02, 2014 | 2.686 | 2.697 | 2.654 | 2.694 | 192,076 | +0.01(+0.29%) |
Dec 01, 2014 | 2.694 | 2.697 | 2.670 | 2.686 | 291,515 | +0.00(+0.14%) |
Nov 28, 2014 | 2.670 | 2.690 | 2.670 | 2.682 | 130,615 | +0.00(+0.15%) |
Nov 26, 2014 | 2.631 | 2.678 | 2.678 | 2.678 | 200,712 | +0.05(+1.92%) |
Nov 25, 2014 | 2.639 | 2.655 | 2.628 | 2.628 | 118,868 | +0.01(+0.44%) |
Nov 24, 2014 | 2.631 | 2.643 | 2.612 | 2.616 | 67,946 | +0.00(+0.15%) |
Nov 21, 2014 | 2.624 | 2.631 | 2.608 | 2.612 | 67,577 | +0.00(+0.15%) |
Nov 20, 2014 | 2.624 | 2.643 | 2.608 | 2.608 | 194,802 | -0.02(-0.89%) |
Nov 19, 2014 | 2.674 | 2.674 | 2.631 | 2.631 | 67,866 | -0.02(-0.88%) |
Nov 18, 2014 | 2.635 | 2.682 | 2.628 | 2.655 | 147,373 | +0.01(+0.44%) |
Nov 17, 2014 | 2.697 | 2.697 | 2.633 | 2.643 | 212,575 | -0.04(-1.45%) |
Nov 14, 2014 | 2.689 | 2.705 | 2.667 | 2.682 | 213,088 | -0.00(-0.14%) |
Nov 13, 2014 | 2.667 | 2.697 | 2.636 | 2.686 | 261,457 | +0.02(+0.71%) |
Nov 12, 2014 | 2.667 | 2.724 | 2.632 | 2.667 | 232,033 | +0.00(+0.00%) |
Nov 11, 2014 | 2.678 | 2.735 | 2.655 | 2.667 | 832,802 | -0.01(-0.28%) |
Nov 10, 2014 | 2.629 | 2.674 | 2.606 | 2.674 | 365,641 | +0.05(+2.04%) |
Nov 07, 2014 | 2.556 | 2.648 | 2.522 | 2.621 | 207,512 | +0.10(+3.93%) |
Nov 06, 2014 | 2.514 | 2.533 | 2.499 | 2.522 | 145,134 | +0.03(+1.07%) |
Nov 05, 2014 | 2.530 | 2.530 | 2.483 | 2.495 | 109,723 | -0.02(-0.76%) |
Nov 04, 2014 | 2.530 | 2.533 | 2.480 | 2.514 | 105,292 | -0.02(-0.60%) |
Nov 03, 2014 | 2.583 | 2.583 | 2.530 | 2.530 | 69,444 | -0.03(-1.34%) |
Oct 31, 2014 | 2.613 | 2.613 | 2.530 | 2.564 | 145,814 | -0.04(-1.46%) |
Oct 30, 2014 | 2.488 | 2.610 | 2.476 | 2.602 | 333,264 | +0.10(+3.96%) |
Oct 29, 2014 | 2.526 | 2.533 | 2.476 | 2.503 | 152,185 | -0.03(-1.20%) |
Oct 28, 2014 | 2.526 | 2.549 | 2.510 | 2.533 | 129,668 | +0.03(+1.06%) |
Oct 27, 2014 | 2.518 | 2.510 | 2.510 | 2.507 | 114,582 | -0.00(-0.15%) |
Oct 24, 2014 | 2.533 | 2.549 | 2.510 | 2.510 | 118,451 | -0.03(-1.35%) |
Oct 23, 2014 | 2.530 | 2.552 | 2.518 | 2.545 | 115,534 | +0.02(+0.75%) |
Oct 22, 2014 | 2.503 | 2.549 | 2.503 | 2.526 | 196,957 | +0.03(+1.07%) |
Oct 21, 2014 | 2.518 | 2.518 | 2.495 | 2.499 | 171,392 | +0.00(+0.15%) |
Oct 20, 2014 | 2.453 | 2.507 | 2.453 | 2.495 | 193,655 | +0.03(+1.39%) |
Oct 17, 2014 | 2.480 | 2.514 | 2.450 | 2.461 | 225,966 | -0.02(-0.92%) |
Oct 16, 2014 | 2.408 | 2.465 | 2.408 | 2.484 | 161,065 | +0.03(+1.24%) |
Oct 15, 2014 | 2.476 | 2.499 | 2.408 | 2.453 | 289,655 | -0.04(-1.53%) |
Oct 14, 2014 | 2.491 | 2.514 | 2.480 | 2.491 | 117,338 | +0.00(+0.15%) |
Oct 13, 2014 | 2.476 | 2.530 | 2.476 | 2.488 | 200,430 | -0.00(-0.15%) |
Oct 10, 2014 | 2.510 | 2.518 | 2.480 | 2.491 | 139,753 | -0.02(-0.76%) |
Oct 09, 2014 | 2.526 | 2.552 | 2.499 | 2.510 | 102,134 | -0.02(-0.90%) |
Oct 08, 2014 | 2.518 | 2.560 | 2.476 | 2.533 | 348,347 | +0.02(+0.91%) |
Oct 07, 2014 | 2.522 | 2.522 | 2.499 | 2.510 | 136,054 | -0.01(-0.30%) |
Oct 06, 2014 | 2.530 | 2.533 | 2.499 | 2.518 | 104,664 | +0.01(+0.30%) |
Oct 03, 2014 | 2.530 | 2.537 | 2.495 | 2.510 | 186,869 | -0.02(-0.75%) |
Oct 02, 2014 | 2.549 | 2.564 | 2.518 | 2.530 | 117,968 | -0.01(-0.45%) |
Oct 01, 2014 | 2.556 | 2.568 | 2.518 | 2.541 | 246,940 | -0.03(-1.04%) |
Sep 30, 2014 | 2.549 | 2.579 | 2.518 | 2.568 | 498,682 | +0.02(+0.60%) |
Sep 29, 2014 | 2.541 | 2.560 | 2.530 | 2.552 | 370,080 | -0.00(-0.15%) |
Sep 26, 2014 | 2.533 | 2.571 | 2.518 | 2.556 | 311,865 | +0.02(+0.90%) |
Sep 25, 2014 | 2.571 | 2.590 | 2.533 | 2.533 | 127,817 | -0.04(-1.63%) |
Sep 24, 2014 | 2.587 | 2.598 | 2.552 | 2.575 | 194,377 | +0.00(+0.00%) |
Sep 23, 2014 | 2.537 | 2.594 | 2.537 | 2.575 | 472,836 | +0.02(+0.90%) |
Sep 22, 2014 | 2.636 | 2.636 | 2.533 | 2.552 | 174,771 | -0.11(-4.29%) |
Sep 19, 2014 | 2.541 | 2.667 | 2.533 | 2.667 | 896,890 | +0.13(+4.95%) |
Sep 18, 2014 | 2.571 | 2.571 | 2.515 | 2.541 | 347,925 | -0.03(-1.33%) |
Sep 17, 2014 | 2.598 | 2.610 | 2.571 | 2.575 | 212,130 | -0.02(-0.73%) |
Sep 16, 2014 | 2.606 | 2.629 | 2.594 | 2.594 | 165,489 | -0.00(-0.15%) |
Sep 15, 2014 | 2.590 | 2.613 | 2.590 | 2.598 | 249,872 | -0.00(-0.15%) |
Sep 12, 2014 | 2.590 | 2.621 | 2.590 | 2.602 | 1,042,305 | -0.02(-0.58%) |
Sep 11, 2014 | 2.587 | 2.621 | 2.583 | 2.617 | 285,775 | +0.04(+1.48%) |
Sep 10, 2014 | 2.613 | 2.613 | 2.575 | 2.579 | 321,703 | -0.04(-1.46%) |
Sep 09, 2014 | 2.640 | 2.640 | 2.617 | 2.617 | 150,647 | -0.01(-0.43%) |
Sep 08, 2014 | 2.655 | 2.655 | 2.629 | 2.629 | 64,160 | -0.02(-0.58%) |
Sep 05, 2014 | 2.636 | 2.653 | 2.633 | 2.644 | 141,485 | +0.02(+0.87%) |
Sep 04, 2014 | 2.648 | 2.655 | 2.625 | 2.621 | 210,670 | -0.03(-1.01%) |
Sep 03, 2014 | 2.667 | 2.682 | 2.648 | 2.648 | 543,704 | -0.02(-0.57%) |