Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 1.550 | 1.620 | 1.500 | 1.600 | 296,673 | -0.02(-1.23%) |
Apr 29, 2015 | 1.710 | 1.710 | 1.560 | 1.620 | 130,891 | -0.10(-6.09%) |
Apr 28, 2015 | 2.000 | 2.000 | 1.700 | 1.725 | 120,159 | -0.28(-14.18%) |
Apr 27, 2015 | 2.060 | 2.080 | 2.010 | 2.010 | 6,680 | -0.09(-4.29%) |
Apr 24, 2015 | 2.100 | 2.100 | 2.050 | 2.100 | 13,850 | +0.03(+1.45%) |
Apr 23, 2015 | 2.050 | 2.120 | 2.050 | 2.070 | 13,424 | +0.00(+0.00%) |
Apr 22, 2015 | 2.080 | 2.104 | 2.050 | 2.070 | 20,894 | -0.02(-0.96%) |
Apr 21, 2015 | 2.090 | 2.130 | 2.080 | 2.090 | 9,282 | -0.02(-0.95%) |
Apr 20, 2015 | 2.100 | 2.120 | 2.090 | 2.110 | 13,149 | -0.01(-0.47%) |
Apr 17, 2015 | 2.170 | 2.170 | 2.100 | 2.120 | 5,270 | -0.05(-2.30%) |
Apr 16, 2015 | 2.130 | 2.170 | 2.130 | 2.170 | 878 | +0.01(+0.46%) |
Apr 15, 2015 | 2.100 | 2.160 | 2.080 | 2.160 | 19,857 | +0.04(+1.89%) |
Apr 14, 2015 | 2.128 | 2.140 | 2.100 | 2.120 | 17,269 | -0.02(-0.93%) |
Apr 13, 2015 | 2.128 | 2.188 | 2.120 | 2.140 | 6,034 | +0.00(+0.00%) |
Apr 10, 2015 | 2.091 | 2.180 | 2.091 | 2.140 | 2,703 | -0.04(-1.83%) |
Apr 09, 2015 | 2.156 | 2.250 | 2.140 | 2.180 | 2,448 | -0.02(-0.91%) |
Apr 08, 2015 | 2.170 | 2.229 | 2.170 | 2.200 | 5,491 | -0.04(-1.79%) |
Apr 07, 2015 | 2.190 | 2.260 | 2.130 | 2.240 | 30,079 | +0.10(+4.67%) |
Apr 06, 2015 | 2.118 | 2.170 | 2.118 | 2.140 | 5,992 | +0.03(+1.42%) |
Apr 02, 2015 | 2.090 | 2.110 | 2.110 | 2.110 | 21,700 | +0.00(+0.00%) |
Apr 01, 2015 | 2.170 | 2.170 | 2.110 | 2.110 | 20,845 | -0.06(-2.76%) |
Mar 31, 2015 | 2.215 | 2.250 | 2.120 | 2.170 | 32,287 | -0.08(-3.56%) |
Mar 30, 2015 | 2.165 | 2.260 | 2.130 | 2.250 | 17,805 | +0.11(+5.14%) |
Mar 27, 2015 | 2.200 | 2.200 | 2.120 | 2.140 | 11,061 | +0.00(+0.00%) |
Mar 26, 2015 | 2.170 | 2.182 | 2.130 | 2.140 | 12,527 | -0.05(-2.28%) |
Mar 25, 2015 | 2.271 | 2.271 | 2.170 | 2.190 | 15,084 | -0.10(-4.37%) |
Mar 24, 2015 | 2.230 | 2.310 | 2.220 | 2.290 | 46,948 | +0.11(+5.05%) |
Mar 23, 2015 | 2.240 | 2.275 | 2.190 | 2.180 | 14,615 | -0.12(-5.22%) |
Mar 20, 2015 | 2.240 | 2.310 | 2.240 | 2.300 | 50,769 | +0.06(+2.68%) |
Mar 19, 2015 | 2.180 | 2.250 | 2.140 | 2.240 | 13,256 | +0.09(+4.19%) |
Mar 18, 2015 | 2.180 | 2.290 | 2.080 | 2.150 | 84,325 | +0.01(+0.47%) |
Mar 17, 2015 | 2.360 | 2.360 | 2.120 | 2.140 | 61,646 | -0.06(-2.73%) |
Mar 16, 2015 | 2.430 | 2.437 | 2.160 | 2.200 | 171,641 | -0.37(-14.40%) |
Mar 13, 2015 | 2.740 | 2.740 | 2.550 | 2.570 | 30,345 | -0.06(-2.28%) |
Mar 12, 2015 | 2.715 | 2.740 | 2.600 | 2.630 | 121,186 | -0.03(-1.13%) |
Mar 11, 2015 | 2.742 | 2.750 | 2.650 | 2.660 | 63,675 | -0.02(-0.75%) |
Mar 10, 2015 | 3.050 | 3.050 | 2.650 | 2.680 | 62,447 | -0.30(-10.07%) |
Mar 09, 2015 | 3.110 | 3.154 | 2.880 | 2.980 | 121,256 | +0.03(+1.02%) |
Mar 06, 2015 | 2.880 | 2.960 | 2.805 | 2.950 | 30,945 | +0.12(+4.24%) |
Mar 05, 2015 | 2.650 | 2.890 | 2.650 | 2.830 | 23,333 | +0.11(+4.04%) |
Mar 04, 2015 | 2.950 | 2.990 | 2.650 | 2.720 | 70,288 | -0.18(-6.21%) |
Mar 03, 2015 | 3.070 | 3.070 | 2.870 | 2.900 | 7,406 | -0.12(-3.97%) |
Mar 02, 2015 | 2.850 | 3.340 | 2.850 | 3.020 | 149,095 | +0.24(+8.63%) |
Feb 27, 2015 | 2.820 | 2.949 | 2.780 | 2.780 | 28,201 | -0.11(-3.81%) |
Feb 26, 2015 | 2.900 | 2.920 | 2.780 | 2.890 | 19,886 | -0.05(-1.70%) |
Feb 25, 2015 | 3.090 | 3.090 | 2.900 | 2.940 | 29,338 | -0.05(-1.67%) |
Feb 24, 2015 | 3.170 | 3.170 | 2.910 | 2.990 | 32,547 | -0.13(-4.17%) |
Feb 23, 2015 | 2.910 | 3.180 | 2.850 | 3.120 | 138,224 | +0.33(+11.83%) |
Feb 20, 2015 | 2.827 | 2.830 | 2.780 | 2.790 | 26,497 | +0.00(+0.00%) |
Feb 19, 2015 | 2.610 | 2.820 | 2.600 | 2.790 | 23,280 | +0.22(+8.56%) |
Feb 18, 2015 | 2.610 | 2.610 | 2.550 | 2.570 | 9,590 | -0.01(-0.39%) |
Feb 17, 2015 | 2.640 | 2.640 | 2.450 | 2.580 | 12,827 | -0.11(-4.09%) |
Feb 13, 2015 | 2.720 | 2.690 | 2.690 | 2.690 | 20,000 | +0.05(+1.89%) |
Feb 12, 2015 | 2.750 | 2.790 | 2.490 | 2.640 | 31,611 | -0.17(-6.05%) |
Feb 11, 2015 | 2.740 | 2.870 | 2.610 | 2.810 | 38,136 | +0.21(+8.08%) |
Feb 10, 2015 | 2.600 | 2.730 | 2.590 | 2.600 | 19,109 | +0.07(+2.77%) |
Feb 09, 2015 | 2.480 | 2.650 | 2.400 | 2.530 | 26,364 | +0.08(+3.27%) |
Feb 06, 2015 | 2.440 | 2.460 | 2.370 | 2.450 | 4,500 | +0.01(+0.41%) |
Feb 05, 2015 | 2.480 | 2.480 | 2.400 | 2.440 | 12,721 | +0.04(+1.67%) |
Feb 04, 2015 | 2.449 | 2.449 | 2.338 | 2.400 | 12,091 | -0.02(-0.83%) |
Feb 03, 2015 | 2.400 | 2.440 | 2.390 | 2.420 | 6,005 | +0.02(+0.83%) |
Feb 02, 2015 | 2.420 | 2.420 | 2.360 | 2.400 | 4,977 | +0.05(+2.13%) |
Jan 30, 2015 | 2.390 | 2.290 | 2.190 | 2.350 | 52,182 | +0.06(+2.62%) |
Jan 29, 2015 | 2.220 | 2.310 | 2.220 | 2.290 | 34,970 | +0.05(+2.23%) |
Jan 28, 2015 | 2.200 | 2.240 | 2.200 | 2.240 | 29,694 | +0.04(+1.82%) |
Jan 27, 2015 | 2.070 | 2.220 | 2.070 | 2.200 | 39,964 | +0.00(+0.00%) |
Jan 26, 2015 | 2.180 | 2.225 | 2.180 | 2.200 | 31,003 | -0.02(-0.90%) |
Jan 23, 2015 | 2.200 | 2.220 | 2.200 | 2.220 | 4,863 | +0.01(+0.45%) |
Jan 22, 2015 | 2.231 | 2.240 | 2.210 | 2.210 | 6,638 | +0.00(+0.00%) |
Jan 21, 2015 | 2.200 | 2.260 | 2.200 | 2.210 | 7,436 | -0.05(-2.21%) |
Jan 20, 2015 | 2.230 | 2.280 | 2.200 | 2.260 | 13,606 | +0.03(+1.35%) |
Jan 16, 2015 | 2.180 | 2.230 | 2.180 | 2.230 | 2,361 | +0.03(+1.36%) |
Jan 15, 2015 | 2.200 | 2.295 | 2.165 | 2.200 | 16,876 | -0.09(-3.93%) |
Jan 14, 2015 | 2.208 | 2.290 | 2.200 | 2.290 | 1,751 | +0.06(+2.69%) |
Jan 13, 2015 | 2.410 | 2.410 | 2.200 | 2.230 | 24,719 | -0.14(-5.91%) |
Jan 12, 2015 | 2.190 | 2.450 | 2.190 | 2.370 | 23,324 | +0.16(+7.24%) |
Jan 09, 2015 | 2.240 | 2.250 | 2.200 | 2.210 | 11,896 | +0.00(+0.00%) |
Jan 08, 2015 | 2.170 | 2.260 | 2.100 | 2.210 | 37,441 | -0.09(-4.08%) |
Jan 07, 2015 | 2.220 | 2.380 | 2.220 | 2.304 | 81,037 | +0.14(+6.66%) |
Jan 06, 2015 | 2.290 | 2.290 | 2.130 | 2.160 | 42,450 | -0.02(-0.92%) |
Jan 05, 2015 | 2.210 | 2.220 | 2.150 | 2.180 | 14,605 | -0.04(-1.80%) |
Jan 02, 2015 | 2.380 | 2.460 | 2.200 | 2.220 | 13,314 | -0.12(-5.13%) |
Dec 31, 2014 | 2.250 | 2.340 | 2.340 | 2.340 | 44,700 | +0.07(+3.08%) |
Dec 30, 2014 | 2.250 | 2.360 | 2.220 | 2.270 | 100,369 | +0.07(+3.18%) |
Dec 29, 2014 | 2.283 | 2.300 | 2.160 | 2.200 | 65,747 | -0.12(-5.17%) |
Dec 26, 2014 | 2.440 | 2.440 | 2.310 | 2.320 | 38,887 | -0.01(-0.43%) |
Dec 24, 2014 | 2.380 | 2.330 | 2.330 | 2.330 | 20,700 | -0.08(-3.32%) |
Dec 23, 2014 | 2.410 | 2.460 | 2.380 | 2.410 | 14,239 | -0.02(-0.82%) |
Dec 22, 2014 | 2.390 | 2.480 | 2.370 | 2.430 | 38,344 | +0.05(+2.10%) |
Dec 19, 2014 | 2.470 | 2.480 | 2.340 | 2.380 | 37,576 | -0.03(-1.24%) |
Dec 18, 2014 | 2.500 | 2.530 | 2.380 | 2.410 | 34,006 | -0.04(-1.63%) |
Dec 17, 2014 | 2.450 | 2.480 | 2.420 | 2.450 | 181,698 | -0.04(-1.61%) |
Dec 16, 2014 | 2.510 | 2.510 | 2.480 | 2.490 | 26,785 | +0.00(+0.00%) |
Dec 15, 2014 | 2.530 | 2.540 | 2.420 | 2.490 | 78,540 | -0.06(-2.35%) |
Dec 12, 2014 | 2.590 | 2.621 | 2.520 | 2.550 | 48,382 | -0.08(-3.04%) |
Dec 11, 2014 | 2.690 | 2.690 | 2.600 | 2.630 | 62,666 | -0.01(-0.38%) |
Dec 10, 2014 | 2.620 | 2.690 | 2.600 | 2.640 | 29,062 | +0.01(+0.38%) |
Dec 09, 2014 | 2.600 | 2.700 | 2.590 | 2.630 | 17,173 | +0.03(+1.35%) |
Dec 08, 2014 | 2.640 | 2.650 | 2.534 | 2.595 | 41,108 | -0.09(-3.53%) |
Dec 05, 2014 | 2.750 | 2.750 | 2.630 | 2.690 | 8,222 | -0.09(-3.24%) |
Dec 04, 2014 | 2.607 | 2.790 | 2.607 | 2.780 | 26,476 | +0.00(+0.00%) |
Dec 03, 2014 | 2.736 | 2.790 | 2.730 | 2.780 | 37,436 | +0.00(+0.00%) |
Dec 02, 2014 | 2.770 | 2.780 | 2.660 | 2.780 | 16,955 | +0.14(+5.30%) |
Dec 01, 2014 | 2.620 | 2.660 | 2.520 | 2.640 | 76,943 | +0.12(+4.76%) |
Nov 28, 2014 | 2.720 | 2.720 | 2.520 | 2.520 | 32,473 | -0.20(-7.35%) |
Nov 26, 2014 | 2.750 | 2.720 | 2.720 | 2.720 | 31,500 | -0.04(-1.45%) |
Nov 25, 2014 | 2.820 | 2.820 | 2.730 | 2.760 | 19,495 | -0.03(-1.08%) |
Nov 24, 2014 | 2.830 | 2.830 | 2.710 | 2.790 | 45,549 | -0.04(-1.41%) |
Nov 21, 2014 | 2.840 | 2.840 | 2.750 | 2.830 | 26,958 | +0.03(+1.07%) |
Nov 20, 2014 | 2.756 | 2.840 | 2.728 | 2.800 | 14,027 | +0.09(+3.32%) |
Nov 19, 2014 | 2.770 | 2.820 | 2.690 | 2.710 | 41,886 | -0.09(-3.21%) |
Nov 18, 2014 | 2.800 | 2.960 | 2.800 | 2.800 | 46,546 | +0.00(+0.00%) |
Nov 17, 2014 | 2.790 | 2.960 | 2.770 | 2.800 | 61,402 | -0.01(-0.36%) |
Nov 14, 2014 | 2.720 | 2.870 | 2.650 | 2.810 | 44,686 | +0.06(+2.18%) |
Nov 13, 2014 | 2.780 | 2.850 | 2.730 | 2.750 | 19,881 | -0.04(-1.43%) |
Nov 12, 2014 | 2.850 | 2.850 | 2.750 | 2.790 | 31,709 | -0.04(-1.41%) |
Nov 11, 2014 | 2.770 | 2.880 | 2.770 | 2.830 | 27,136 | +0.08(+2.91%) |
Nov 10, 2014 | 2.750 | 2.790 | 2.690 | 2.750 | 34,345 | -0.03(-1.08%) |
Nov 07, 2014 | 2.780 | 2.800 | 2.640 | 2.780 | 33,352 | -0.02(-0.71%) |
Nov 06, 2014 | 2.700 | 2.860 | 2.600 | 2.800 | 56,950 | +0.10(+3.70%) |
Nov 05, 2014 | 2.750 | 2.780 | 2.650 | 2.700 | 59,650 | -0.07(-2.53%) |
Nov 04, 2014 | 2.840 | 2.840 | 2.720 | 2.770 | 107,923 | -0.07(-2.46%) |
Nov 03, 2014 | 2.700 | 2.870 | 2.680 | 2.840 | 100,708 | +0.14(+5.19%) |
Oct 31, 2014 | 3.030 | 3.040 | 2.700 | 2.700 | 43,180 | -0.33(-10.89%) |
Oct 30, 2014 | 3.120 | 3.120 | 3.020 | 3.030 | 10,351 | -0.05(-1.62%) |
Oct 29, 2014 | 3.190 | 3.190 | 3.050 | 3.080 | 11,654 | -0.08(-2.53%) |
Oct 28, 2014 | 3.060 | 3.190 | 3.060 | 3.160 | 25,497 | +0.04(+1.28%) |
Oct 27, 2014 | 3.110 | 3.110 | 3.110 | 3.120 | 31,859 | +0.01(+0.32%) |
Oct 24, 2014 | 3.178 | 3.180 | 3.080 | 3.110 | 18,795 | -0.04(-1.27%) |
Oct 23, 2014 | 2.910 | 3.190 | 2.910 | 3.150 | 134,181 | +0.23(+7.88%) |
Oct 22, 2014 | 2.950 | 2.950 | 2.833 | 2.920 | 50,078 | +0.06(+2.10%) |
Oct 21, 2014 | 2.950 | 2.950 | 2.810 | 2.860 | 103,154 | -0.01(-0.35%) |
Oct 20, 2014 | 2.750 | 2.870 | 2.830 | 2.870 | 40,075 | +0.04(+1.41%) |
Oct 17, 2014 | 2.830 | 2.870 | 2.800 | 2.830 | 19,191 | -0.02(-0.70%) |
Oct 16, 2014 | 2.790 | 2.890 | 2.760 | 2.850 | 18,998 | +0.06(+2.15%) |
Oct 15, 2014 | 2.591 | 2.790 | 2.591 | 2.790 | 27,242 | +0.13(+4.89%) |
Oct 14, 2014 | 2.630 | 2.730 | 2.450 | 2.660 | 103,442 | +0.01(+0.38%) |
Oct 13, 2014 | 2.630 | 2.650 | 2.560 | 2.650 | 42,330 | +0.02(+0.76%) |
Oct 10, 2014 | 2.600 | 2.690 | 2.510 | 2.630 | 39,003 | +0.06(+2.33%) |
Oct 09, 2014 | 2.450 | 2.713 | 2.350 | 2.570 | 130,039 | +0.35(+15.77%) |
Oct 08, 2014 | 2.290 | 2.290 | 2.190 | 2.220 | 20,183 | -0.05(-2.20%) |
Oct 07, 2014 | 2.210 | 2.320 | 2.130 | 2.270 | 198,366 | -0.01(-0.44%) |
Oct 06, 2014 | 2.540 | 2.590 | 2.270 | 2.280 | 82,927 | -0.28(-10.94%) |
Oct 03, 2014 | 2.610 | 2.630 | 2.500 | 2.560 | 55,027 | -0.06(-2.29%) |
Oct 02, 2014 | 2.600 | 2.650 | 2.580 | 2.620 | 37,017 | -0.03(-1.13%) |
Oct 01, 2014 | 2.760 | 2.810 | 2.630 | 2.650 | 147,866 | -0.17(-6.03%) |
Sep 30, 2014 | 2.790 | 2.840 | 2.750 | 2.820 | 24,632 | +0.03(+1.08%) |
Sep 29, 2014 | 2.630 | 2.804 | 2.561 | 2.790 | 148,769 | +0.14(+5.28%) |
Sep 26, 2014 | 2.590 | 2.680 | 2.590 | 2.650 | 27,281 | +0.05(+1.92%) |
Sep 25, 2014 | 2.650 | 2.760 | 2.570 | 2.600 | 90,641 | -0.07(-2.62%) |
Sep 24, 2014 | 2.800 | 2.840 | 2.650 | 2.670 | 23,607 | -0.13(-4.64%) |
Sep 23, 2014 | 2.750 | 2.800 | 2.720 | 2.800 | 36,682 | +0.03(+1.08%) |
Sep 22, 2014 | 2.750 | 2.790 | 2.700 | 2.770 | 41,510 | +0.01(+0.36%) |
Sep 19, 2014 | 2.760 | 2.870 | 2.710 | 2.760 | 48,028 | +0.00(+0.00%) |
Sep 18, 2014 | 2.690 | 2.880 | 2.660 | 2.760 | 210,626 | -0.22(-7.38%) |
Sep 17, 2014 | 3.000 | 3.080 | 2.960 | 2.980 | 82,736 | -0.02(-0.67%) |
Sep 16, 2014 | 2.990 | 3.020 | 2.950 | 3.000 | 26,969 | +0.03(+1.01%) |
Sep 15, 2014 | 2.970 | 3.030 | 2.940 | 2.970 | 57,729 | +0.03(+1.02%) |
Sep 12, 2014 | 2.920 | 3.077 | 2.890 | 2.940 | 85,044 | +0.01(+0.34%) |
Sep 11, 2014 | 3.000 | 3.050 | 2.920 | 2.930 | 84,445 | -0.07(-2.33%) |
Sep 10, 2014 | 3.140 | 3.145 | 3.000 | 3.000 | 48,531 | -0.13(-4.15%) |
Sep 09, 2014 | 3.200 | 3.208 | 3.050 | 3.130 | 69,471 | -0.04(-1.26%) |
Sep 08, 2014 | 3.070 | 3.210 | 3.060 | 3.170 | 49,509 | +0.11(+3.59%) |
Sep 05, 2014 | 3.030 | 3.100 | 3.000 | 3.060 | 52,796 | +0.05(+1.66%) |
Sep 04, 2014 | 2.970 | 3.030 | 2.970 | 3.010 | 12,049 | +0.02(+0.67%) |
Sep 03, 2014 | 3.010 | 3.040 | 2.970 | 2.990 | 24,843 | -0.04(-1.32%) |
Sep 02, 2014 | 3.070 | 3.101 | 2.900 | 3.030 | 26,802 | -0.02(-0.66%) |
Aug 29, 2014 | 3.200 | 3.050 | 3.050 | 3.050 | 81,300 | -0.15(-4.69%) |
Aug 28, 2014 | 2.970 | 3.240 | 2.880 | 3.200 | 120,181 | +0.27(+9.22%) |
Aug 27, 2014 | 2.910 | 2.930 | 2.882 | 2.930 | 26,547 | +0.01(+0.34%) |
Aug 26, 2014 | 2.930 | 2.930 | 2.885 | 2.920 | 39,732 | -0.04(-1.35%) |
Aug 25, 2014 | 2.970 | 3.000 | 2.923 | 2.960 | 52,499 | +0.00(+0.00%) |
Aug 22, 2014 | 2.960 | 2.970 | 2.940 | 2.960 | 23,033 | -0.01(-0.34%) |
Aug 21, 2014 | 2.930 | 2.930 | 2.930 | 2.970 | 45,303 | -0.01(-0.34%) |
Aug 20, 2014 | 2.990 | 2.990 | 2.920 | 2.980 | 51,469 | +0.01(+0.34%) |
Aug 19, 2014 | 3.020 | 3.030 | 2.940 | 2.970 | 39,281 | -0.05(-1.66%) |
Aug 18, 2014 | 2.950 | 3.050 | 2.883 | 3.020 | 64,245 | +0.07(+2.37%) |
Aug 15, 2014 | 2.940 | 2.950 | 2.860 | 2.950 | 64,559 | -0.01(-0.34%) |
Aug 14, 2014 | 2.940 | 2.940 | 2.900 | 2.960 | 84,470 | -0.03(-1.00%) |
Aug 13, 2014 | 3.030 | 3.030 | 3.030 | 2.990 | 31,114 | +0.01(+0.34%) |
Aug 12, 2014 | 2.943 | 2.980 | 2.900 | 2.980 | 151,685 | +0.03(+1.02%) |
Aug 11, 2014 | 2.930 | 3.000 | 2.900 | 2.950 | 70,292 | +0.08(+2.79%) |
Aug 08, 2014 | 2.810 | 2.880 | 2.775 | 2.870 | 91,631 | +0.06(+2.14%) |
Aug 07, 2014 | 2.790 | 2.880 | 2.750 | 2.810 | 125,042 | +0.00(+0.00%) |
Aug 06, 2014 | 2.900 | 2.960 | 2.550 | 2.810 | 258,145 | -0.21(-6.95%) |
Aug 05, 2014 | 3.050 | 3.080 | 2.960 | 3.020 | 76,479 | -0.03(-0.98%) |
Aug 04, 2014 | 3.150 | 3.150 | 2.960 | 3.050 | 60,439 | -0.12(-3.76%) |
Aug 01, 2014 | 3.310 | 3.310 | 3.160 | 3.169 | 31,415 | -0.11(-3.38%) |
Jul 31, 2014 | 3.320 | 3.360 | 3.244 | 3.280 | 23,811 | -0.06(-1.80%) |
Jul 30, 2014 | 3.320 | 3.370 | 3.290 | 3.340 | 44,077 | +0.05(+1.52%) |
Jul 29, 2014 | 3.230 | 3.360 | 3.230 | 3.290 | 40,762 | +0.04(+1.23%) |
Jul 28, 2014 | 3.200 | 3.280 | 3.180 | 3.250 | 54,814 | +0.10(+3.17%) |
Jul 25, 2014 | 3.140 | 3.210 | 3.139 | 3.150 | 20,511 | +0.01(+0.32%) |
Jul 24, 2014 | 3.103 | 3.140 | 3.100 | 3.140 | 11,882 | +0.02(+0.64%) |
Jul 23, 2014 | 3.130 | 3.180 | 3.070 | 3.120 | 50,223 | -0.01(-0.32%) |
Jul 22, 2014 | 3.070 | 3.220 | 3.070 | 3.130 | 30,071 | +0.05(+1.62%) |
Jul 21, 2014 | 3.180 | 3.200 | 3.050 | 3.080 | 94,491 | -0.16(-4.94%) |
Jul 18, 2014 | 3.290 | 3.360 | 3.220 | 3.240 | 38,391 | -0.08(-2.41%) |
Jul 17, 2014 | 3.440 | 3.440 | 3.300 | 3.320 | 24,838 | -0.10(-2.92%) |
Jul 16, 2014 | 3.470 | 3.470 | 3.400 | 3.420 | 15,687 | +0.02(+0.59%) |
Jul 15, 2014 | 3.520 | 3.520 | 3.380 | 3.400 | 50,431 | -0.08(-2.30%) |
Jul 14, 2014 | 3.360 | 3.490 | 3.250 | 3.480 | 79,686 | +0.09(+2.65%) |
Jul 11, 2014 | 3.580 | 3.580 | 3.390 | 3.390 | 43,881 | -0.17(-4.78%) |
Jul 10, 2014 | 3.540 | 3.580 | 3.373 | 3.560 | 86,910 | -0.05(-1.39%) |
Jul 09, 2014 | 3.690 | 3.690 | 3.510 | 3.610 | 54,341 | -0.02(-0.55%) |
Jul 08, 2014 | 3.840 | 3.840 | 3.630 | 3.630 | 104,210 | -0.18(-4.72%) |
Jul 07, 2014 | 4.000 | 4.090 | 3.730 | 3.810 | 599,826 | -0.19(-4.75%) |
Jul 03, 2014 | 3.690 | 4.000 | 4.000 | 4.000 | 237,000 | +0.37(+10.19%) |
Jul 02, 2014 | 3.600 | 3.650 | 3.520 | 3.630 | 46,581 | +0.05(+1.40%) |
Jul 01, 2014 | 3.600 | 3.600 | 3.440 | 3.580 | 85,299 | -0.03(-0.83%) |
Jun 30, 2014 | 3.690 | 3.690 | 3.500 | 3.610 | 129,649 | -0.06(-1.63%) |
Jun 27, 2014 | 3.610 | 3.680 | 3.500 | 3.670 | 62,035 | +0.09(+2.51%) |
Jun 26, 2014 | 3.600 | 3.620 | 3.470 | 3.580 | 61,612 | -0.03(-0.83%) |
Jun 25, 2014 | 3.630 | 3.650 | 3.440 | 3.610 | 61,707 | -0.04(-1.10%) |
Jun 24, 2014 | 3.670 | 3.760 | 3.630 | 3.650 | 155,591 | +0.02(+0.55%) |
Jun 23, 2014 | 3.850 | 3.880 | 3.600 | 3.630 | 128,146 | -0.18(-4.72%) |
Jun 20, 2014 | 3.730 | 4.000 | 3.710 | 3.810 | 402,175 | +0.11(+2.97%) |
Jun 19, 2014 | 3.580 | 3.810 | 3.539 | 3.700 | 412,452 | +0.15(+4.23%) |
Jun 18, 2014 | 3.550 | 3.600 | 3.490 | 3.550 | 554,982 | +0.02(+0.57%) |
Jun 17, 2014 | 3.540 | 3.550 | 3.470 | 3.530 | 46,343 | +0.02(+0.57%) |
Jun 16, 2014 | 3.500 | 3.630 | 3.400 | 3.510 | 171,002 | +0.04(+1.15%) |
Jun 13, 2014 | 3.420 | 3.480 | 3.400 | 3.470 | 576,801 | +0.03(+0.87%) |
Jun 12, 2014 | 3.500 | 3.500 | 3.410 | 3.440 | 37,364 | -0.06(-1.71%) |
Jun 11, 2014 | 3.480 | 3.530 | 3.450 | 3.500 | 66,046 | +0.03(+0.86%) |
Jun 10, 2014 | 3.440 | 3.520 | 3.440 | 3.470 | 43,951 | -0.05(-1.42%) |
Jun 06, 2014 | 3.570 | 3.570 | 3.520 | 3.520 | 71,745 | -0.02(-0.56%) |
Jun 05, 2014 | 3.570 | 3.570 | 3.500 | 3.540 | 45,653 | -0.02(-0.56%) |
Jun 04, 2014 | 3.650 | 3.690 | 3.474 | 3.560 | 89,057 | -0.02(-0.56%) |
Jun 03, 2014 | 3.670 | 3.670 | 3.510 | 3.580 | 133,922 | -0.09(-2.45%) |
Jun 02, 2014 | 3.670 | 3.749 | 3.590 | 3.670 | 223,025 | +0.06(+1.66%) |
May 30, 2014 | 3.630 | 3.690 | 3.480 | 3.610 | 124,397 | +0.01(+0.28%) |
May 29, 2014 | 3.600 | 3.710 | 3.460 | 3.600 | 55,859 | +0.03(+0.84%) |
May 28, 2014 | 3.810 | 3.810 | 3.480 | 3.570 | 158,634 | -0.06(-1.65%) |
May 27, 2014 | 3.550 | 3.900 | 3.471 | 3.630 | 403,169 | +0.20(+5.83%) |
May 23, 2014 | 3.210 | 3.430 | 3.430 | 3.430 | 56,200 | +0.14(+4.26%) |
May 22, 2014 | 3.350 | 3.360 | 3.231 | 3.290 | 30,198 | -0.05(-1.50%) |
May 21, 2014 | 3.208 | 3.350 | 3.208 | 3.340 | 32,002 | +0.09(+2.77%) |
May 20, 2014 | 3.350 | 3.350 | 3.220 | 3.250 | 27,003 | -0.11(-3.27%) |
May 19, 2014 | 3.220 | 3.370 | 3.155 | 3.360 | 50,032 | +0.16(+5.00%) |
May 16, 2014 | 3.200 | 3.290 | 3.150 | 3.200 | 72,438 | -0.04(-1.23%) |
May 15, 2014 | 3.330 | 3.360 | 3.210 | 3.240 | 32,565 | -0.09(-2.70%) |
May 14, 2014 | 3.360 | 3.360 | 3.260 | 3.330 | 37,764 | +0.01(+0.30%) |
May 13, 2014 | 3.410 | 3.440 | 3.280 | 3.320 | 67,297 | -0.08(-2.35%) |
May 12, 2014 | 3.430 | 3.470 | 3.370 | 3.400 | 63,344 | +0.10(+3.03%) |
May 09, 2014 | 3.090 | 3.520 | 3.050 | 3.300 | 428,127 | +0.27(+8.91%) |
May 08, 2014 | 2.960 | 3.150 | 2.940 | 3.030 | 246,790 | +0.04(+1.34%) |
May 07, 2014 | 3.100 | 3.100 | 2.940 | 2.990 | 66,791 | +0.02(+0.67%) |
May 06, 2014 | 3.000 | 3.020 | 2.950 | 2.970 | 53,931 | +0.03(+1.02%) |
May 05, 2014 | 2.950 | 3.050 | 2.910 | 2.940 | 51,510 | -0.05(-1.67%) |
May 02, 2014 | 3.100 | 3.135 | 2.957 | 2.990 | 102,053 | -0.16(-5.08%) |