Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 1.840 | 1.900 | 1.840 | 1.870 | 75,362 | +0.00(+0.00%) |
Feb 26, 2015 | 1.870 | 1.900 | 1.840 | 1.870 | 144,952 | -0.01(-0.53%) |
Feb 25, 2015 | 1.840 | 1.880 | 1.830 | 1.880 | 62,148 | +0.05(+2.73%) |
Feb 24, 2015 | 1.800 | 1.850 | 1.790 | 1.830 | 41,384 | +0.01(+0.55%) |
Feb 23, 2015 | 1.760 | 1.840 | 1.750 | 1.820 | 48,658 | +0.00(+0.00%) |
Feb 20, 2015 | 1.840 | 1.910 | 1.780 | 1.820 | 279,231 | -0.01(-0.55%) |
Feb 19, 2015 | 1.810 | 1.850 | 1.800 | 1.830 | 90,826 | +0.00(+0.00%) |
Feb 18, 2015 | 1.830 | 1.860 | 1.800 | 1.830 | 57,242 | -0.03(-1.61%) |
Feb 17, 2015 | 1.850 | 1.880 | 1.800 | 1.860 | 140,437 | +0.03(+1.64%) |
Feb 13, 2015 | 1.770 | 1.830 | 1.830 | 1.830 | 79,600 | +0.06(+3.39%) |
Feb 12, 2015 | 1.715 | 1.780 | 1.710 | 1.770 | 61,912 | +0.05(+3.00%) |
Feb 11, 2015 | 1.740 | 1.760 | 1.690 | 1.718 | 200,139 | -0.02(-1.24%) |
Feb 10, 2015 | 1.680 | 1.740 | 1.650 | 1.740 | 41,848 | +0.09(+5.45%) |
Feb 09, 2015 | 1.710 | 1.740 | 1.650 | 1.650 | 157,913 | -0.09(-5.17%) |
Feb 06, 2015 | 1.749 | 1.750 | 1.690 | 1.740 | 81,203 | +0.00(+0.00%) |
Feb 05, 2015 | 1.700 | 1.780 | 1.670 | 1.740 | 70,332 | +0.02(+1.16%) |
Feb 04, 2015 | 1.740 | 1.780 | 1.700 | 1.720 | 90,020 | -0.04(-2.27%) |
Feb 03, 2015 | 1.750 | 1.780 | 1.730 | 1.760 | 71,966 | +0.00(+0.00%) |
Feb 02, 2015 | 1.790 | 1.810 | 1.730 | 1.760 | 70,354 | +0.01(+0.57%) |
Jan 30, 2015 | 1.820 | 1.870 | 1.740 | 1.750 | 131,374 | -0.08(-4.37%) |
Jan 29, 2015 | 1.780 | 1.830 | 1.720 | 1.830 | 78,919 | +0.09(+5.17%) |
Jan 28, 2015 | 1.780 | 1.790 | 1.710 | 1.740 | 26,727 | -0.06(-3.33%) |
Jan 27, 2015 | 1.700 | 1.880 | 1.650 | 1.800 | 162,937 | +0.09(+5.26%) |
Jan 26, 2015 | 1.710 | 1.710 | 1.650 | 1.710 | 72,651 | +0.02(+1.18%) |
Jan 23, 2015 | 1.690 | 1.710 | 1.610 | 1.690 | 72,851 | +0.01(+0.60%) |
Jan 22, 2015 | 1.650 | 1.750 | 1.579 | 1.680 | 209,453 | +0.04(+2.44%) |
Jan 21, 2015 | 1.660 | 1.680 | 1.590 | 1.640 | 66,885 | -0.06(-3.53%) |
Jan 20, 2015 | 1.680 | 1.730 | 1.630 | 1.700 | 142,061 | -0.01(-0.58%) |
Jan 16, 2015 | 1.700 | 1.720 | 1.650 | 1.710 | 99,735 | -0.02(-1.16%) |
Jan 15, 2015 | 1.850 | 1.850 | 1.580 | 1.730 | 328,982 | -0.13(-6.99%) |
Jan 14, 2015 | 2.000 | 2.110 | 1.830 | 1.860 | 347,963 | -0.12(-6.06%) |
Jan 13, 2015 | 1.950 | 2.000 | 1.930 | 1.980 | 132,185 | +0.04(+2.23%) |
Jan 12, 2015 | 1.860 | 1.980 | 1.860 | 1.937 | 122,610 | +0.04(+1.94%) |
Jan 09, 2015 | 1.810 | 1.920 | 1.810 | 1.900 | 75,482 | +0.06(+3.26%) |
Jan 08, 2015 | 1.810 | 1.900 | 1.810 | 1.840 | 84,781 | +0.06(+3.37%) |
Jan 07, 2015 | 1.780 | 1.820 | 1.710 | 1.780 | 37,961 | -0.03(-1.66%) |
Jan 06, 2015 | 1.820 | 1.850 | 1.790 | 1.810 | 73,773 | -0.01(-0.55%) |
Jan 05, 2015 | 1.890 | 1.890 | 1.820 | 1.820 | 40,298 | -0.06(-3.19%) |
Jan 02, 2015 | 1.890 | 1.900 | 1.840 | 1.880 | 46,461 | -0.02(-1.06%) |
Dec 31, 2014 | 1.850 | 1.900 | 1.900 | 1.900 | 113,800 | +0.04(+2.15%) |
Dec 30, 2014 | 1.870 | 1.890 | 1.820 | 1.860 | 58,558 | +0.00(+0.00%) |
Dec 29, 2014 | 1.860 | 1.900 | 1.850 | 1.860 | 69,431 | +0.01(+0.54%) |
Dec 26, 2014 | 1.850 | 1.940 | 1.830 | 1.850 | 48,666 | -0.03(-1.60%) |
Dec 24, 2014 | 1.810 | 1.880 | 1.880 | 1.880 | 26,900 | +0.03(+1.90%) |
Dec 23, 2014 | 1.870 | 1.900 | 1.820 | 1.845 | 46,590 | -0.05(-2.89%) |
Dec 22, 2014 | 1.890 | 1.920 | 1.810 | 1.900 | 159,922 | -0.02(-1.04%) |
Dec 19, 2014 | 1.980 | 1.980 | 1.880 | 1.920 | 99,322 | -0.08(-4.00%) |
Dec 18, 2014 | 1.910 | 2.010 | 1.900 | 2.000 | 152,775 | +0.11(+5.82%) |
Dec 17, 2014 | 1.915 | 1.940 | 1.880 | 1.890 | 60,833 | -0.02(-1.05%) |
Dec 16, 2014 | 1.890 | 1.950 | 1.880 | 1.910 | 77,947 | -0.01(-0.52%) |
Dec 15, 2014 | 1.975 | 1.975 | 1.840 | 1.920 | 132,193 | -0.04(-2.04%) |
Dec 12, 2014 | 1.990 | 2.040 | 1.910 | 1.960 | 65,352 | -0.02(-1.01%) |
Dec 11, 2014 | 1.860 | 1.990 | 1.860 | 1.980 | 163,533 | +0.16(+8.79%) |
Dec 10, 2014 | 1.760 | 1.840 | 1.730 | 1.820 | 112,812 | +0.02(+1.11%) |
Dec 09, 2014 | 1.800 | 1.800 | 1.620 | 1.800 | 154,973 | +0.05(+2.86%) |
Dec 08, 2014 | 1.880 | 1.880 | 1.730 | 1.750 | 155,727 | -0.10(-5.41%) |
Dec 05, 2014 | 1.830 | 1.850 | 1.820 | 1.850 | 30,586 | +0.01(+0.54%) |
Dec 04, 2014 | 1.900 | 1.900 | 1.830 | 1.840 | 53,020 | -0.08(-4.17%) |
Dec 03, 2014 | 1.970 | 1.970 | 1.850 | 1.920 | 46,918 | -0.06(-3.03%) |
Dec 02, 2014 | 1.860 | 1.980 | 1.820 | 1.980 | 216,511 | +0.09(+4.76%) |
Dec 01, 2014 | 1.980 | 2.000 | 1.820 | 1.890 | 117,496 | -0.12(-5.97%) |
Nov 28, 2014 | 2.030 | 2.040 | 1.950 | 2.010 | 67,147 | -0.04(-1.95%) |
Nov 26, 2014 | 2.050 | 2.050 | 2.050 | 2.050 | 48,500 | +0.00(+0.00%) |
Nov 25, 2014 | 2.140 | 2.150 | 2.040 | 2.050 | 96,747 | -0.05(-2.38%) |
Nov 24, 2014 | 2.100 | 2.200 | 2.060 | 2.100 | 415,384 | +0.05(+2.44%) |
Nov 21, 2014 | 1.980 | 2.100 | 1.940 | 2.050 | 361,196 | +0.14(+7.33%) |
Nov 20, 2014 | 1.830 | 1.940 | 1.802 | 1.910 | 68,910 | +0.06(+3.24%) |
Nov 19, 2014 | 1.900 | 1.940 | 1.830 | 1.850 | 88,210 | -0.04(-2.12%) |
Nov 18, 2014 | 1.925 | 1.940 | 1.870 | 1.890 | 118,640 | +0.00(+0.00%) |
Nov 17, 2014 | 1.950 | 1.960 | 1.890 | 1.890 | 27,966 | -0.03(-1.56%) |
Nov 14, 2014 | 1.970 | 1.970 | 1.890 | 1.920 | 23,054 | +0.00(+0.00%) |
Nov 13, 2014 | 1.990 | 2.000 | 1.880 | 1.920 | 62,261 | -0.06(-3.03%) |
Nov 12, 2014 | 1.860 | 1.990 | 1.860 | 1.980 | 120,631 | +0.10(+5.32%) |
Nov 11, 2014 | 1.820 | 1.890 | 1.820 | 1.880 | 72,665 | +0.05(+2.73%) |
Nov 10, 2014 | 1.720 | 1.860 | 1.720 | 1.830 | 99,903 | +0.14(+8.28%) |
Nov 07, 2014 | 1.770 | 1.770 | 1.670 | 1.690 | 125,126 | -0.08(-4.52%) |
Nov 06, 2014 | 1.750 | 1.770 | 1.730 | 1.770 | 49,803 | +0.03(+1.84%) |
Nov 05, 2014 | 1.660 | 1.760 | 1.660 | 1.738 | 96,390 | +0.08(+4.70%) |
Nov 04, 2014 | 1.650 | 1.670 | 1.635 | 1.660 | 74,819 | +0.02(+1.22%) |
Nov 03, 2014 | 1.680 | 1.680 | 1.640 | 1.640 | 78,860 | -0.04(-2.38%) |
Oct 31, 2014 | 1.660 | 1.700 | 1.630 | 1.680 | 52,782 | +0.01(+0.60%) |
Oct 30, 2014 | 1.660 | 1.710 | 1.640 | 1.670 | 117,139 | -0.01(-0.60%) |
Oct 29, 2014 | 1.650 | 1.660 | 1.630 | 1.680 | 125,569 | +0.08(+5.00%) |
Oct 28, 2014 | 1.580 | 1.610 | 1.560 | 1.600 | 27,510 | +0.01(+0.63%) |
Oct 27, 2014 | 1.690 | 1.670 | 1.590 | 1.590 | 55,097 | -0.08(-4.79%) |
Oct 24, 2014 | 1.520 | 1.690 | 1.516 | 1.670 | 107,864 | +0.13(+8.44%) |
Oct 23, 2014 | 1.610 | 1.630 | 1.510 | 1.540 | 98,823 | -0.07(-4.35%) |
Oct 22, 2014 | 1.610 | 1.670 | 1.590 | 1.610 | 66,580 | -0.04(-2.42%) |
Oct 21, 2014 | 1.650 | 1.680 | 1.600 | 1.650 | 71,377 | +0.00(+0.00%) |
Oct 20, 2014 | 1.610 | 1.660 | 1.610 | 1.650 | 96,751 | +0.06(+3.77%) |
Oct 17, 2014 | 1.590 | 1.590 | 1.550 | 1.590 | 68,030 | +0.04(+2.58%) |
Oct 16, 2014 | 1.500 | 1.550 | 1.480 | 1.550 | 114,771 | +0.07(+4.73%) |
Oct 15, 2014 | 1.400 | 1.530 | 1.400 | 1.480 | 200,011 | +0.05(+3.50%) |
Oct 14, 2014 | 1.520 | 1.580 | 1.112 | 1.430 | 1,119,101 | -0.14(-8.63%) |
Oct 13, 2014 | 1.580 | 1.600 | 1.520 | 1.565 | 57,520 | -0.01(-0.32%) |
Oct 10, 2014 | 1.560 | 1.600 | 1.540 | 1.570 | 221,227 | +0.02(+1.29%) |
Oct 09, 2014 | 1.640 | 1.640 | 1.550 | 1.550 | 158,429 | -0.07(-4.32%) |
Oct 08, 2014 | 1.610 | 1.630 | 1.520 | 1.620 | 299,028 | -0.01(-0.61%) |
Oct 07, 2014 | 1.650 | 1.650 | 1.600 | 1.630 | 204,253 | -0.02(-1.21%) |
Oct 06, 2014 | 1.730 | 1.730 | 1.650 | 1.650 | 131,579 | -0.07(-4.07%) |
Oct 03, 2014 | 1.700 | 1.830 | 1.630 | 1.720 | 300,475 | +0.03(+1.78%) |
Oct 02, 2014 | 1.750 | 1.750 | 1.540 | 1.690 | 574,789 | -0.04(-2.31%) |
Oct 01, 2014 | 1.920 | 1.920 | 1.630 | 1.730 | 573,880 | -0.20(-10.36%) |
Sep 30, 2014 | 1.990 | 2.060 | 1.870 | 1.930 | 285,962 | -0.06(-3.02%) |
Sep 29, 2014 | 2.130 | 2.160 | 1.960 | 1.990 | 304,661 | -0.09(-4.33%) |
Sep 26, 2014 | 2.000 | 2.090 | 1.960 | 2.080 | 86,172 | +0.09(+4.52%) |
Sep 25, 2014 | 2.060 | 2.070 | 1.970 | 1.990 | 138,545 | -0.03(-1.49%) |
Sep 24, 2014 | 2.060 | 2.096 | 1.980 | 2.020 | 139,168 | -0.04(-1.94%) |
Sep 23, 2014 | 2.090 | 2.120 | 2.040 | 2.060 | 129,494 | +0.02(+0.98%) |
Sep 22, 2014 | 2.130 | 2.165 | 2.035 | 2.040 | 203,211 | -0.09(-4.23%) |
Sep 19, 2014 | 2.090 | 2.160 | 2.050 | 2.130 | 216,739 | +0.05(+2.40%) |
Sep 18, 2014 | 2.210 | 2.220 | 2.070 | 2.080 | 196,411 | -0.12(-5.45%) |
Sep 17, 2014 | 2.280 | 2.280 | 2.190 | 2.200 | 230,535 | -0.07(-3.08%) |
Sep 16, 2014 | 2.320 | 2.320 | 2.270 | 2.270 | 100,979 | -0.07(-2.99%) |
Sep 15, 2014 | 2.330 | 2.420 | 2.210 | 2.340 | 1,061,419 | +0.02(+0.86%) |
Sep 12, 2014 | 2.250 | 2.360 | 2.190 | 2.320 | 499,067 | +0.09(+4.04%) |
Sep 11, 2014 | 2.160 | 2.370 | 2.143 | 2.230 | 1,301,887 | +0.24(+12.00%) |
Sep 10, 2014 | 1.890 | 2.030 | 1.850 | 1.991 | 225,386 | +0.11(+5.90%) |
Sep 09, 2014 | 1.900 | 1.940 | 1.880 | 1.880 | 87,227 | -0.03(-1.57%) |
Sep 08, 2014 | 1.980 | 2.010 | 1.900 | 1.910 | 168,100 | -0.07(-3.54%) |
Sep 05, 2014 | 2.020 | 2.020 | 1.980 | 1.980 | 82,504 | -0.04(-1.98%) |
Sep 04, 2014 | 1.980 | 2.050 | 1.950 | 2.020 | 158,539 | +0.06(+3.06%) |
Sep 03, 2014 | 1.880 | 1.970 | 1.880 | 1.960 | 123,255 | +0.08(+4.26%) |
Sep 02, 2014 | 1.910 | 1.930 | 1.900 | 1.880 | 189,876 | -0.05(-2.59%) |
Aug 29, 2014 | 1.920 | 1.930 | 1.930 | 1.930 | 169,900 | +0.01(+0.52%) |
Aug 28, 2014 | 1.930 | 1.930 | 1.900 | 1.920 | 120,195 | -0.01(-0.52%) |
Aug 27, 2014 | 1.880 | 1.980 | 1.880 | 1.930 | 108,695 | +0.04(+2.12%) |
Aug 26, 2014 | 1.860 | 1.910 | 1.860 | 1.890 | 112,048 | +0.01(+0.53%) |
Aug 25, 2014 | 1.910 | 1.930 | 1.830 | 1.880 | 211,991 | -0.01(-0.53%) |
Aug 22, 2014 | 1.930 | 1.940 | 1.860 | 1.890 | 230,924 | -0.03(-1.56%) |
Aug 21, 2014 | 1.990 | 1.990 | 1.920 | 1.920 | 112,442 | -0.05(-2.54%) |
Aug 20, 2014 | 2.000 | 2.000 | 1.920 | 1.970 | 72,250 | -0.03(-1.50%) |
Aug 19, 2014 | 2.050 | 2.070 | 1.950 | 2.000 | 105,083 | -0.03(-1.48%) |
Aug 18, 2014 | 2.140 | 2.149 | 2.030 | 2.030 | 124,734 | -0.08(-3.79%) |
Aug 15, 2014 | 2.140 | 2.140 | 2.030 | 2.110 | 367,211 | -0.01(-0.47%) |
Aug 14, 2014 | 1.950 | 2.140 | 1.950 | 2.120 | 293,152 | +0.19(+9.90%) |
Aug 13, 2014 | 1.910 | 1.960 | 1.890 | 1.929 | 166,582 | +0.04(+2.06%) |
Aug 12, 2014 | 1.900 | 1.930 | 1.800 | 1.890 | 200,806 | -0.05(-2.58%) |
Aug 11, 2014 | 2.030 | 2.030 | 1.930 | 1.940 | 122,453 | -0.07(-3.48%) |
Aug 08, 2014 | 1.960 | 2.030 | 1.950 | 2.010 | 155,384 | +0.07(+3.61%) |
Aug 07, 2014 | 2.020 | 2.060 | 1.940 | 1.940 | 136,213 | -0.06(-3.00%) |
Aug 06, 2014 | 1.930 | 2.040 | 1.900 | 2.000 | 360,955 | +0.07(+3.63%) |
Aug 05, 2014 | 1.950 | 1.960 | 1.890 | 1.930 | 380,078 | -0.04(-2.03%) |
Aug 04, 2014 | 2.050 | 2.059 | 1.950 | 1.970 | 251,602 | -0.05(-2.48%) |
Aug 01, 2014 | 2.130 | 2.150 | 2.010 | 2.020 | 218,942 | -0.13(-6.05%) |
Jul 31, 2014 | 2.180 | 2.180 | 2.070 | 2.150 | 167,558 | -0.04(-1.83%) |
Jul 30, 2014 | 2.210 | 2.222 | 2.082 | 2.190 | 450,138 | -0.04(-1.79%) |
Jul 29, 2014 | 2.260 | 2.290 | 2.210 | 2.230 | 99,241 | -0.03(-1.33%) |
Jul 28, 2014 | 2.320 | 2.310 | 2.250 | 2.260 | 144,393 | -0.05(-2.16%) |
Jul 25, 2014 | 2.350 | 2.380 | 2.300 | 2.310 | 189,748 | -0.08(-3.35%) |
Jul 24, 2014 | 2.360 | 2.400 | 2.350 | 2.390 | 149,861 | +0.04(+1.70%) |
Jul 23, 2014 | 2.330 | 2.370 | 2.320 | 2.350 | 94,134 | +0.03(+1.29%) |
Jul 22, 2014 | 2.310 | 2.360 | 2.310 | 2.320 | 256,716 | +0.01(+0.43%) |
Jul 21, 2014 | 2.310 | 2.390 | 2.300 | 2.310 | 458,274 | +0.00(+0.00%) |
Jul 18, 2014 | 2.340 | 2.380 | 2.300 | 2.310 | 123,919 | -0.01(-0.43%) |
Jul 17, 2014 | 2.370 | 2.470 | 2.320 | 2.320 | 365,558 | -0.13(-5.31%) |
Jul 16, 2014 | 2.430 | 2.490 | 2.360 | 2.450 | 277,851 | +0.02(+0.82%) |
Jul 15, 2014 | 2.500 | 2.520 | 2.410 | 2.430 | 123,438 | -0.07(-2.80%) |
Jul 14, 2014 | 2.530 | 2.580 | 2.460 | 2.500 | 203,338 | -0.01(-0.40%) |
Jul 11, 2014 | 2.510 | 2.530 | 2.470 | 2.510 | 111,890 | +0.01(+0.40%) |
Jul 10, 2014 | 2.520 | 2.550 | 2.420 | 2.500 | 211,017 | -0.04(-1.57%) |
Jul 09, 2014 | 2.560 | 2.600 | 2.490 | 2.540 | 229,325 | +0.00(+0.00%) |
Jul 08, 2014 | 2.620 | 2.668 | 2.480 | 2.540 | 459,468 | -0.11(-4.15%) |
Jul 07, 2014 | 2.730 | 2.760 | 2.645 | 2.650 | 196,203 | -0.12(-4.34%) |
Jul 03, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 40,900 | +0.01(+0.36%) |
Jul 02, 2014 | 2.750 | 2.800 | 2.740 | 2.760 | 134,915 | +0.00(+0.00%) |
Jul 01, 2014 | 2.800 | 2.860 | 2.750 | 2.760 | 176,910 | +0.00(+0.00%) |
Jun 30, 2014 | 2.750 | 2.770 | 2.660 | 2.760 | 228,465 | +0.03(+1.10%) |
Jun 27, 2014 | 2.640 | 2.750 | 2.630 | 2.730 | 204,550 | +0.08(+3.02%) |
Jun 26, 2014 | 2.650 | 2.700 | 2.610 | 2.650 | 159,661 | -0.02(-0.75%) |
Jun 25, 2014 | 2.740 | 2.750 | 2.650 | 2.670 | 160,849 | -0.06(-2.20%) |
Jun 24, 2014 | 2.780 | 2.820 | 2.710 | 2.730 | 438,957 | -0.05(-1.80%) |
Jun 23, 2014 | 2.680 | 2.800 | 2.680 | 2.780 | 291,776 | +0.11(+4.12%) |
Jun 20, 2014 | 2.760 | 2.770 | 2.640 | 2.670 | 214,579 | -0.06(-2.20%) |
Jun 19, 2014 | 2.860 | 2.880 | 2.600 | 2.730 | 644,929 | -0.05(-1.80%) |
Jun 18, 2014 | 2.750 | 2.830 | 2.731 | 2.780 | 505,361 | +0.08(+2.96%) |
Jun 17, 2014 | 2.550 | 2.750 | 2.550 | 2.700 | 1,096,053 | +0.24(+9.76%) |
Jun 16, 2014 | 2.570 | 2.590 | 2.430 | 2.460 | 244,725 | -0.08(-3.15%) |
Jun 13, 2014 | 2.500 | 2.600 | 2.490 | 2.540 | 420,258 | +0.09(+3.67%) |
Jun 12, 2014 | 2.520 | 2.520 | 2.410 | 2.450 | 71,004 | -0.05(-2.00%) |
Jun 11, 2014 | 2.480 | 2.550 | 2.470 | 2.500 | 119,766 | +0.01(+0.40%) |
Jun 10, 2014 | 2.471 | 2.510 | 2.410 | 2.490 | 116,469 | +0.03(+1.22%) |
Jun 06, 2014 | 2.330 | 2.480 | 2.320 | 2.460 | 177,012 | +0.14(+6.03%) |
Jun 05, 2014 | 2.340 | 2.360 | 2.260 | 2.320 | 178,766 | -0.03(-1.28%) |
Jun 04, 2014 | 2.390 | 2.450 | 2.330 | 2.350 | 132,309 | -0.03(-1.26%) |
Jun 03, 2014 | 2.360 | 2.420 | 2.330 | 2.380 | 178,370 | +0.01(+0.42%) |
Jun 02, 2014 | 2.460 | 2.480 | 2.330 | 2.370 | 224,866 | -0.07(-2.87%) |
May 30, 2014 | 2.440 | 2.530 | 2.417 | 2.440 | 197,572 | -0.02(-0.81%) |
May 29, 2014 | 2.450 | 2.490 | 2.430 | 2.460 | 247,625 | +0.02(+0.82%) |
May 28, 2014 | 2.380 | 2.490 | 2.370 | 2.440 | 354,867 | +0.05(+2.09%) |
May 27, 2014 | 2.400 | 2.450 | 2.380 | 2.390 | 176,324 | -0.03(-1.24%) |
May 23, 2014 | 2.430 | 2.420 | 2.420 | 2.420 | 150,600 | -0.04(-1.63%) |
May 22, 2014 | 2.340 | 2.520 | 2.300 | 2.460 | 336,502 | +0.11(+4.90%) |
May 21, 2014 | 2.370 | 2.390 | 2.320 | 2.345 | 165,938 | -0.01(-0.64%) |
May 20, 2014 | 2.300 | 2.370 | 2.290 | 2.360 | 109,950 | +0.03(+1.29%) |
May 19, 2014 | 2.400 | 2.400 | 2.290 | 2.330 | 154,045 | -0.04(-1.69%) |
May 16, 2014 | 2.250 | 2.415 | 2.240 | 2.370 | 197,719 | +0.10(+4.41%) |
May 15, 2014 | 2.300 | 2.300 | 2.240 | 2.270 | 120,594 | -0.02(-0.87%) |
May 14, 2014 | 2.300 | 2.370 | 2.280 | 2.290 | 86,957 | -0.04(-1.72%) |
May 13, 2014 | 2.340 | 2.350 | 2.260 | 2.330 | 231,393 | -0.02(-0.85%) |
May 12, 2014 | 2.310 | 2.420 | 2.310 | 2.350 | 135,835 | +0.04(+1.73%) |
May 09, 2014 | 2.340 | 2.380 | 2.300 | 2.310 | 84,094 | -0.01(-0.43%) |
May 08, 2014 | 2.350 | 2.420 | 2.300 | 2.320 | 183,336 | +0.01(+0.43%) |
May 07, 2014 | 2.420 | 2.440 | 2.300 | 2.310 | 386,838 | -0.13(-5.33%) |
May 06, 2014 | 2.530 | 2.590 | 2.401 | 2.440 | 354,386 | -0.11(-4.31%) |
May 05, 2014 | 2.520 | 2.610 | 2.500 | 2.550 | 224,641 | -0.01(-0.39%) |
May 02, 2014 | 2.550 | 2.600 | 2.500 | 2.560 | 219,105 | +0.01(+0.39%) |
May 01, 2014 | 2.380 | 2.550 | 2.350 | 2.550 | 518,564 | +0.15(+6.25%) |
Apr 30, 2014 | 2.450 | 2.450 | 2.320 | 2.400 | 150,740 | -0.02(-0.83%) |
Apr 29, 2014 | 2.470 | 2.470 | 2.380 | 2.420 | 114,926 | +0.01(+0.41%) |
Apr 28, 2014 | 2.390 | 2.520 | 2.330 | 2.410 | 604,412 | +0.18(+8.07%) |
Apr 25, 2014 | 2.260 | 2.260 | 2.220 | 2.230 | 219,514 | -0.05(-2.19%) |
Apr 24, 2014 | 2.300 | 2.520 | 2.210 | 2.280 | 756,877 | +0.00(+0.00%) |
Apr 23, 2014 | 2.270 | 2.310 | 2.270 | 2.280 | 177,045 | +0.01(+0.44%) |
Apr 22, 2014 | 2.380 | 2.380 | 2.220 | 2.270 | 305,532 | -0.08(-3.40%) |
Apr 21, 2014 | 2.410 | 2.410 | 2.200 | 2.350 | 526,906 | -0.06(-2.69%) |
Apr 17, 2014 | 2.470 | 2.415 | 2.415 | 2.415 | 109,300 | -0.00(-0.21%) |
Apr 16, 2014 | 2.420 | 2.500 | 2.330 | 2.420 | 395,815 | +0.04(+1.79%) |
Apr 15, 2014 | 2.360 | 2.440 | 2.250 | 2.377 | 446,177 | +0.02(+0.74%) |
Apr 14, 2014 | 2.520 | 2.530 | 2.360 | 2.360 | 351,236 | -0.15(-5.98%) |
Apr 11, 2014 | 2.360 | 2.560 | 2.360 | 2.510 | 684,146 | +0.12(+5.02%) |
Apr 10, 2014 | 2.460 | 2.460 | 2.340 | 2.390 | 185,228 | -0.05(-2.05%) |
Apr 09, 2014 | 2.320 | 2.490 | 2.320 | 2.440 | 575,259 | +0.13(+5.63%) |
Apr 08, 2014 | 2.240 | 2.380 | 2.210 | 2.310 | 266,539 | +0.10(+4.52%) |
Apr 07, 2014 | 2.230 | 2.250 | 2.190 | 2.210 | 185,483 | -0.03(-1.34%) |
Apr 04, 2014 | 2.300 | 2.360 | 2.220 | 2.240 | 365,142 | -0.05(-2.18%) |
Apr 03, 2014 | 2.400 | 2.400 | 2.270 | 2.290 | 389,925 | -0.08(-3.38%) |
Apr 02, 2014 | 2.400 | 2.430 | 2.350 | 2.370 | 263,675 | -0.02(-0.84%) |
Apr 01, 2014 | 2.470 | 2.470 | 2.370 | 2.390 | 365,404 | -0.09(-3.63%) |
Mar 31, 2014 | 2.450 | 2.530 | 2.420 | 2.480 | 446,239 | +0.07(+2.90%) |
Mar 28, 2014 | 2.490 | 2.490 | 2.370 | 2.410 | 326,764 | -0.07(-2.82%) |
Mar 27, 2014 | 2.300 | 2.500 | 2.300 | 2.480 | 1,020,490 | +0.24(+10.71%) |
Mar 26, 2014 | 2.390 | 2.405 | 2.210 | 2.240 | 848,512 | -0.16(-6.67%) |
Mar 25, 2014 | 2.440 | 2.450 | 2.330 | 2.400 | 477,995 | -0.02(-0.83%) |
Mar 24, 2014 | 2.480 | 2.490 | 2.370 | 2.420 | 584,310 | -0.07(-2.81%) |
Mar 21, 2014 | 2.510 | 2.579 | 2.470 | 2.490 | 457,656 | -0.02(-0.80%) |
Mar 20, 2014 | 2.520 | 2.540 | 2.480 | 2.510 | 413,422 | +0.00(+0.00%) |
Mar 19, 2014 | 2.480 | 2.620 | 2.460 | 2.510 | 991,305 | +0.04(+1.62%) |
Mar 18, 2014 | 2.490 | 2.540 | 2.450 | 2.470 | 462,461 | -0.02(-0.80%) |
Mar 17, 2014 | 2.530 | 2.570 | 2.480 | 2.490 | 738,902 | -0.02(-0.80%) |
Mar 14, 2014 | 2.550 | 2.600 | 2.480 | 2.510 | 516,073 | -0.03(-1.18%) |
Mar 13, 2014 | 2.600 | 2.620 | 2.520 | 2.540 | 484,214 | -0.06(-2.12%) |
Mar 12, 2014 | 2.600 | 2.650 | 2.550 | 2.595 | 504,517 | -0.00(-0.19%) |
Mar 11, 2014 | 2.670 | 2.730 | 2.580 | 2.600 | 531,004 | -0.08(-2.99%) |
Mar 10, 2014 | 2.710 | 2.770 | 2.670 | 2.680 | 560,914 | -0.02(-0.74%) |
Mar 07, 2014 | 2.700 | 2.770 | 2.620 | 2.700 | 452,882 | +0.03(+1.12%) |
Mar 06, 2014 | 2.740 | 2.790 | 2.650 | 2.670 | 445,920 | -0.03(-1.11%) |
Mar 05, 2014 | 2.600 | 2.750 | 2.578 | 2.700 | 894,934 | +0.12(+4.65%) |
Mar 04, 2014 | 2.560 | 2.620 | 2.510 | 2.580 | 1,018,145 | +0.04(+1.57%) |