Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 2.705 | 2.771 | 2.614 | 2.614 | 6,871 | -0.09(-3.37%) |
Apr 29, 2015 | 2.600 | 2.788 | 2.598 | 2.705 | 14,904 | +0.11(+4.15%) |
Apr 28, 2015 | 2.675 | 2.780 | 2.597 | 2.597 | 39,876 | -0.04(-1.57%) |
Apr 27, 2015 | 2.614 | 2.730 | 2.597 | 2.639 | 24,151 | +0.03(+1.27%) |
Apr 24, 2015 | 2.605 | 2.614 | 2.514 | 2.605 | 25,170 | +0.03(+1.29%) |
Apr 23, 2015 | 2.614 | 2.614 | 2.508 | 2.572 | 15,694 | -0.02(-0.64%) |
Apr 22, 2015 | 2.564 | 2.614 | 2.539 | 2.589 | 5,455 | +0.03(+1.30%) |
Apr 21, 2015 | 2.522 | 2.556 | 2.522 | 2.556 | 5,429 | +0.07(+2.67%) |
Apr 20, 2015 | 2.473 | 2.522 | 2.381 | 2.489 | 35,446 | +0.01(+0.33%) |
Apr 17, 2015 | 2.481 | 2.506 | 2.440 | 2.481 | 6,836 | +0.00(+0.00%) |
Apr 16, 2015 | 2.498 | 2.531 | 2.448 | 2.481 | 20,198 | -0.03(-1.32%) |
Apr 15, 2015 | 2.531 | 2.539 | 2.506 | 2.514 | 9,514 | -0.06(-2.26%) |
Apr 14, 2015 | 2.581 | 2.630 | 2.539 | 2.572 | 4,654 | -0.04(-1.59%) |
Apr 13, 2015 | 2.672 | 2.672 | 2.531 | 2.614 | 11,885 | -0.02(-0.63%) |
Apr 10, 2015 | 2.722 | 2.738 | 2.572 | 2.630 | 33,957 | -0.11(-3.94%) |
Apr 09, 2015 | 2.622 | 2.788 | 2.622 | 2.738 | 2,826 | +0.01(+0.46%) |
Apr 08, 2015 | 2.726 | 2.734 | 2.726 | 2.726 | 2,236 | +0.05(+1.86%) |
Apr 07, 2015 | 2.635 | 2.726 | 2.635 | 2.676 | 4,965 | -0.02(-0.62%) |
Apr 06, 2015 | 2.751 | 2.817 | 2.643 | 2.693 | 45,327 | -0.07(-2.40%) |
Apr 02, 2015 | 2.610 | 2.759 | 2.759 | 2.759 | 35,244 | +0.01(+0.30%) |
Apr 01, 2015 | 2.570 | 2.792 | 2.552 | 2.751 | 32,549 | +0.10(+3.91%) |
Mar 31, 2015 | 2.693 | 2.767 | 2.635 | 2.647 | 12,517 | +0.07(+2.73%) |
Mar 30, 2015 | 2.544 | 2.684 | 2.544 | 2.577 | 10,616 | -0.02(-0.96%) |
Mar 27, 2015 | 2.585 | 2.610 | 2.544 | 2.602 | 11,631 | +0.06(+2.28%) |
Mar 26, 2015 | 2.502 | 2.606 | 2.502 | 2.544 | 18,747 | -0.08(-3.15%) |
Mar 25, 2015 | 2.345 | 2.709 | 2.345 | 2.626 | 70,436 | +0.27(+11.23%) |
Mar 24, 2015 | 2.544 | 2.568 | 2.270 | 2.361 | 28,299 | -0.18(-7.17%) |
Mar 23, 2015 | 2.477 | 2.560 | 2.403 | 2.544 | 13,738 | +0.08(+3.37%) |
Mar 20, 2015 | 2.477 | 2.527 | 2.461 | 2.461 | 24,423 | +0.00(+0.00%) |
Mar 19, 2015 | 2.378 | 2.486 | 2.345 | 2.461 | 19,105 | +0.07(+2.77%) |
Mar 18, 2015 | 2.461 | 2.527 | 2.278 | 2.394 | 15,735 | -0.03(-1.37%) |
Mar 17, 2015 | 2.361 | 2.477 | 2.361 | 2.428 | 8,277 | +0.02(+1.03%) |
Mar 16, 2015 | 2.403 | 2.419 | 2.353 | 2.403 | 11,526 | -0.02(-1.02%) |
Mar 13, 2015 | 2.452 | 2.477 | 2.361 | 2.428 | 6,130 | -0.04(-1.68%) |
Mar 12, 2015 | 2.386 | 2.502 | 2.345 | 2.469 | 10,609 | +0.08(+3.47%) |
Mar 11, 2015 | 2.486 | 2.486 | 2.386 | 2.386 | 8,084 | -0.09(-3.68%) |
Mar 10, 2015 | 2.452 | 2.477 | 2.428 | 2.477 | 56,844 | -0.01(-0.33%) |
Mar 09, 2015 | 2.486 | 2.494 | 2.444 | 2.486 | 3,899 | +0.00(+0.00%) |
Mar 06, 2015 | 2.485 | 2.486 | 2.452 | 2.486 | 2,878 | -0.00(-0.07%) |
Mar 05, 2015 | 2.651 | 2.651 | 2.444 | 2.487 | 15,610 | -0.04(-1.73%) |
Mar 04, 2015 | 2.490 | 2.606 | 2.465 | 2.531 | 19,128 | +0.01(+0.33%) |
Mar 03, 2015 | 2.589 | 2.630 | 2.519 | 2.523 | 23,620 | -0.12(-4.39%) |
Mar 02, 2015 | 2.672 | 2.688 | 2.510 | 2.639 | 21,812 | -0.07(-2.74%) |
Feb 27, 2015 | 2.606 | 2.771 | 2.606 | 2.713 | 14,275 | +0.07(+2.82%) |
Feb 26, 2015 | 2.680 | 2.771 | 2.606 | 2.639 | 7,352 | -0.08(-3.04%) |
Feb 25, 2015 | 2.639 | 2.845 | 2.631 | 2.721 | 16,774 | -0.07(-2.66%) |
Feb 24, 2015 | 2.779 | 2.862 | 2.688 | 2.796 | 12,046 | +0.02(+0.60%) |
Feb 23, 2015 | 2.688 | 2.796 | 2.581 | 2.779 | 27,342 | +0.01(+0.45%) |
Feb 20, 2015 | 2.614 | 2.767 | 2.597 | 2.767 | 6,127 | +0.09(+3.24%) |
Feb 19, 2015 | 2.697 | 2.697 | 2.597 | 2.680 | 11,272 | -0.06(-2.11%) |
Feb 18, 2015 | 2.829 | 2.829 | 2.721 | 2.738 | 8,252 | +0.00(+0.00%) |
Feb 17, 2015 | 2.730 | 2.821 | 2.730 | 2.738 | 4,646 | -0.04(-1.49%) |
Feb 13, 2015 | 2.730 | 2.779 | 2.779 | 2.779 | 12,815 | +0.06(+2.13%) |
Feb 12, 2015 | 2.754 | 2.804 | 2.721 | 2.721 | 13,229 | -0.02(-0.60%) |
Feb 11, 2015 | 2.581 | 2.804 | 2.581 | 2.738 | 14,003 | +0.15(+5.75%) |
Feb 10, 2015 | 2.713 | 2.713 | 2.564 | 2.589 | 3,965 | -0.13(-4.86%) |
Feb 09, 2015 | 2.837 | 2.878 | 2.639 | 2.721 | 7,229 | -0.01(-0.30%) |
Feb 06, 2015 | 2.730 | 2.837 | 2.721 | 2.730 | 9,195 | +0.00(+0.00%) |
Feb 05, 2015 | 2.812 | 2.854 | 2.688 | 2.730 | 50,881 | -0.07(-2.51%) |
Feb 04, 2015 | 2.767 | 2.891 | 2.759 | 2.800 | 21,040 | -0.02(-0.76%) |
Feb 03, 2015 | 2.882 | 2.882 | 2.684 | 2.821 | 8,562 | -0.04(-1.56%) |
Feb 02, 2015 | 2.775 | 2.874 | 2.602 | 2.866 | 49,423 | +0.16(+5.79%) |
Jan 30, 2015 | 2.659 | 2.742 | 2.527 | 2.709 | 24,413 | +0.18(+7.19%) |
Jan 29, 2015 | 2.778 | 2.778 | 2.527 | 2.527 | 36,590 | -0.11(-4.08%) |
Jan 28, 2015 | 2.709 | 2.899 | 2.585 | 2.635 | 16,405 | -0.07(-2.74%) |
Jan 27, 2015 | 2.698 | 2.808 | 2.698 | 2.709 | 51,621 | +0.03(+1.23%) |
Jan 26, 2015 | 2.701 | 2.726 | 2.644 | 2.676 | 7,302 | -0.02(-0.92%) |
Jan 23, 2015 | 2.593 | 2.717 | 2.593 | 2.701 | 11,388 | +0.07(+2.51%) |
Jan 22, 2015 | 2.717 | 2.734 | 2.717 | 2.635 | 40,859 | -0.03(-1.24%) |
Jan 21, 2015 | 2.668 | 2.726 | 2.643 | 2.668 | 13,359 | -0.13(-4.72%) |
Jan 20, 2015 | 2.635 | 2.808 | 2.585 | 2.800 | 53,146 | +0.18(+6.94%) |
Jan 16, 2015 | 2.560 | 2.685 | 2.412 | 2.618 | 116,967 | +0.07(+2.59%) |
Jan 15, 2015 | 2.478 | 2.626 | 2.428 | 2.552 | 38,735 | +0.13(+5.46%) |
Jan 14, 2015 | 2.593 | 2.610 | 2.412 | 2.420 | 9,417 | -0.12(-4.87%) |
Jan 13, 2015 | 2.626 | 2.643 | 2.519 | 2.544 | 15,360 | -0.07(-2.53%) |
Jan 12, 2015 | 2.643 | 2.643 | 2.453 | 2.610 | 19,896 | +0.07(+2.93%) |
Jan 09, 2015 | 2.470 | 2.602 | 2.403 | 2.536 | 13,510 | +0.06(+2.33%) |
Jan 08, 2015 | 2.536 | 2.651 | 2.478 | 2.478 | 17,948 | -0.15(-5.81%) |
Jan 07, 2015 | 2.589 | 2.655 | 2.577 | 2.631 | 4,668 | -0.03(-1.24%) |
Jan 06, 2015 | 2.598 | 2.664 | 2.598 | 2.664 | 27,991 | +0.09(+3.36%) |
Jan 05, 2015 | 2.472 | 2.614 | 2.472 | 2.577 | 9,748 | +0.05(+2.12%) |
Jan 02, 2015 | 2.507 | 2.598 | 2.425 | 2.523 | 16,038 | -0.03(-1.29%) |
Dec 31, 2014 | 2.515 | 2.556 | 2.556 | 2.556 | 32,256 | +0.06(+2.31%) |
Dec 30, 2014 | 2.367 | 2.556 | 2.268 | 2.499 | 60,687 | +0.23(+10.18%) |
Dec 29, 2014 | 2.260 | 2.342 | 2.260 | 2.268 | 21,244 | +0.01(+0.37%) |
Dec 26, 2014 | 2.276 | 2.449 | 2.227 | 2.260 | 17,006 | -0.06(-2.49%) |
Dec 24, 2014 | 2.128 | 2.317 | 2.317 | 2.317 | 2,789 | +0.01(+0.36%) |
Dec 23, 2014 | 2.383 | 2.465 | 2.268 | 2.309 | 41,387 | -0.04(-1.75%) |
Dec 22, 2014 | 2.350 | 2.441 | 2.350 | 2.350 | 14,042 | +0.11(+4.78%) |
Dec 19, 2014 | 2.383 | 2.507 | 2.243 | 2.243 | 28,840 | -0.12(-5.23%) |
Dec 18, 2014 | 2.317 | 2.532 | 2.317 | 2.367 | 20,769 | +0.05(+2.13%) |
Dec 17, 2014 | 2.202 | 2.391 | 2.161 | 2.317 | 33,432 | +0.08(+3.69%) |
Dec 16, 2014 | 2.227 | 2.260 | 2.177 | 2.235 | 19,508 | +0.05(+2.26%) |
Dec 15, 2014 | 2.309 | 2.367 | 2.177 | 2.185 | 48,256 | -0.15(-6.36%) |
Dec 12, 2014 | 2.309 | 2.416 | 2.301 | 2.334 | 24,365 | +0.01(+0.35%) |
Dec 11, 2014 | 2.482 | 2.614 | 2.260 | 2.325 | 105,382 | -0.17(-6.78%) |
Dec 10, 2014 | 2.536 | 2.626 | 2.452 | 2.495 | 15,013 | -0.01(-0.33%) |
Dec 09, 2014 | 2.412 | 2.602 | 2.313 | 2.503 | 21,601 | +0.12(+4.83%) |
Dec 08, 2014 | 2.379 | 2.420 | 2.346 | 2.388 | 15,058 | -0.04(-1.53%) |
Dec 05, 2014 | 2.503 | 2.503 | 2.363 | 2.425 | 11,540 | -0.04(-1.50%) |
Dec 04, 2014 | 2.397 | 2.577 | 2.396 | 2.462 | 17,526 | -0.09(-3.55%) |
Dec 03, 2014 | 2.437 | 2.659 | 2.364 | 2.552 | 26,978 | +0.18(+7.64%) |
Dec 02, 2014 | 2.429 | 2.511 | 2.338 | 2.371 | 9,086 | +0.01(+0.35%) |
Dec 01, 2014 | 2.519 | 2.519 | 2.338 | 2.363 | 20,276 | -0.16(-6.51%) |
Nov 28, 2014 | 2.593 | 2.593 | 2.396 | 2.527 | 10,600 | -0.11(-4.06%) |
Nov 26, 2014 | 2.569 | 2.634 | 2.634 | 2.634 | 17,612 | +0.03(+1.27%) |
Nov 25, 2014 | 2.429 | 2.602 | 2.429 | 2.602 | 19,740 | +0.13(+5.33%) |
Nov 24, 2014 | 2.445 | 2.536 | 2.379 | 2.470 | 13,854 | +0.02(+0.67%) |
Nov 21, 2014 | 2.486 | 2.519 | 2.305 | 2.453 | 12,961 | -0.07(-2.93%) |
Nov 20, 2014 | 2.495 | 2.527 | 2.264 | 2.527 | 32,792 | +0.19(+8.10%) |
Nov 19, 2014 | 2.330 | 2.536 | 2.206 | 2.338 | 107,750 | +0.01(+0.35%) |
Nov 18, 2014 | 2.305 | 2.429 | 2.190 | 2.330 | 70,456 | +0.03(+1.43%) |
Nov 17, 2014 | 2.338 | 2.420 | 2.183 | 2.297 | 42,729 | -0.07(-2.79%) |
Nov 14, 2014 | 2.396 | 2.421 | 2.116 | 2.363 | 42,769 | -0.02(-1.03%) |
Nov 13, 2014 | 2.388 | 2.429 | 2.388 | 2.388 | 18,263 | +0.00(+0.00%) |
Nov 12, 2014 | 2.388 | 2.462 | 2.388 | 2.388 | 22,448 | -0.04(-1.69%) |
Nov 11, 2014 | 2.404 | 2.610 | 2.388 | 2.429 | 42,869 | -0.02(-1.01%) |
Nov 10, 2014 | 2.758 | 2.758 | 2.453 | 2.453 | 35,987 | -0.30(-11.04%) |
Nov 07, 2014 | 2.569 | 2.766 | 2.569 | 2.758 | 9,882 | +0.19(+7.37%) |
Nov 06, 2014 | 2.420 | 2.602 | 2.420 | 2.569 | 29,658 | +0.14(+5.94%) |
Nov 05, 2014 | 2.408 | 2.556 | 2.392 | 2.425 | 19,758 | -0.02(-1.01%) |
Nov 04, 2014 | 2.392 | 2.540 | 2.392 | 2.449 | 34,804 | +0.04(+1.71%) |
Nov 03, 2014 | 2.523 | 2.540 | 2.408 | 2.408 | 6,956 | -0.12(-4.87%) |
Oct 31, 2014 | 2.400 | 2.556 | 2.372 | 2.531 | 25,045 | +0.11(+4.41%) |
Oct 30, 2014 | 2.581 | 2.589 | 2.425 | 2.425 | 31,011 | -0.17(-6.65%) |
Oct 29, 2014 | 2.589 | 2.762 | 2.589 | 2.597 | 47,718 | +0.07(+2.93%) |
Oct 28, 2014 | 2.540 | 2.819 | 2.523 | 2.523 | 37,299 | -0.02(-0.97%) |
Oct 27, 2014 | 2.507 | 2.646 | 2.581 | 2.548 | 39,016 | -0.03(-1.27%) |
Oct 24, 2014 | 2.490 | 2.581 | 2.474 | 2.581 | 10,690 | +0.09(+3.63%) |
Oct 23, 2014 | 2.638 | 2.638 | 2.490 | 2.490 | 28,711 | -0.15(-5.61%) |
Oct 22, 2014 | 2.614 | 2.646 | 2.614 | 2.638 | 1,895 | +0.00(+0.00%) |
Oct 21, 2014 | 2.597 | 2.646 | 2.589 | 2.638 | 4,797 | +0.05(+1.90%) |
Oct 20, 2014 | 2.499 | 2.630 | 2.499 | 2.589 | 7,614 | +0.10(+3.96%) |
Oct 17, 2014 | 2.614 | 2.614 | 2.490 | 2.490 | 5,817 | -0.15(-5.61%) |
Oct 16, 2014 | 2.556 | 2.671 | 2.556 | 2.638 | 7,641 | -0.02(-0.93%) |
Oct 15, 2014 | 2.531 | 2.663 | 2.531 | 2.663 | 2,927 | +0.10(+3.85%) |
Oct 14, 2014 | 2.589 | 2.665 | 2.499 | 2.564 | 13,549 | -0.02(-0.95%) |
Oct 13, 2014 | 2.515 | 2.638 | 2.466 | 2.589 | 4,046 | +0.07(+2.94%) |
Oct 10, 2014 | 2.577 | 2.581 | 2.490 | 2.515 | 8,880 | -0.10(-3.77%) |
Oct 09, 2014 | 2.581 | 2.704 | 2.581 | 2.614 | 3,824 | -0.11(-3.93%) |
Oct 08, 2014 | 2.720 | 2.827 | 2.643 | 2.720 | 14,416 | -0.03(-1.05%) |
Oct 07, 2014 | 2.782 | 2.790 | 2.618 | 2.749 | 9,868 | +0.00(+0.00%) |
Oct 06, 2014 | 2.774 | 2.848 | 2.749 | 2.749 | 17,726 | +0.00(+0.12%) |
Oct 03, 2014 | 2.725 | 2.798 | 2.593 | 2.746 | 62,997 | -0.03(-1.01%) |
Oct 02, 2014 | 2.817 | 2.880 | 2.766 | 2.774 | 13,959 | -0.07(-2.52%) |
Oct 01, 2014 | 2.864 | 2.954 | 2.778 | 2.846 | 17,052 | -0.07(-2.32%) |
Sep 30, 2014 | 3.283 | 3.283 | 2.757 | 2.913 | 52,454 | +0.09(+3.20%) |
Sep 29, 2014 | 2.905 | 2.913 | 2.733 | 2.823 | 16,128 | -0.09(-3.10%) |
Sep 26, 2014 | 2.963 | 2.963 | 2.913 | 2.913 | 3,823 | +0.01(+0.28%) |
Sep 25, 2014 | 2.889 | 2.987 | 2.872 | 2.905 | 33,113 | -0.06(-1.94%) |
Sep 24, 2014 | 2.831 | 2.979 | 2.757 | 2.963 | 40,069 | +0.13(+4.64%) |
Sep 23, 2014 | 2.811 | 2.922 | 2.708 | 2.831 | 38,194 | +0.02(+0.58%) |
Sep 22, 2014 | 2.889 | 2.954 | 2.790 | 2.815 | 37,231 | -0.13(-4.46%) |
Sep 19, 2014 | 2.946 | 2.946 | 2.856 | 2.946 | 20,726 | +0.01(+0.28%) |
Sep 18, 2014 | 2.889 | 2.946 | 2.864 | 2.938 | 18,292 | +0.02(+0.85%) |
Sep 17, 2014 | 2.880 | 3.012 | 2.839 | 2.913 | 66,717 | +0.04(+1.43%) |
Sep 16, 2014 | 2.774 | 3.012 | 2.725 | 2.872 | 82,310 | +0.17(+6.38%) |
Sep 15, 2014 | 2.856 | 2.856 | 2.675 | 2.700 | 23,827 | -0.06(-2.08%) |
Sep 12, 2014 | 2.905 | 2.930 | 2.749 | 2.757 | 31,545 | -0.11(-3.73%) |
Sep 11, 2014 | 2.864 | 3.028 | 2.848 | 2.864 | 27,408 | -0.07(-2.38%) |
Sep 10, 2014 | 3.008 | 3.057 | 2.893 | 2.934 | 4,830 | -0.05(-1.65%) |
Sep 09, 2014 | 3.049 | 3.114 | 2.963 | 2.983 | 26,539 | -0.07(-2.15%) |
Sep 08, 2014 | 3.024 | 3.106 | 2.950 | 3.049 | 25,972 | -0.06(-1.85%) |
Sep 05, 2014 | 3.073 | 3.106 | 2.951 | 3.106 | 13,523 | +0.06(+1.88%) |
Sep 04, 2014 | 3.114 | 3.114 | 3.049 | 3.049 | 8,344 | -0.05(-1.59%) |
Sep 03, 2014 | 3.073 | 3.122 | 3.065 | 3.098 | 20,740 | +0.03(+1.07%) |
Sep 02, 2014 | 3.073 | 3.073 | 3.016 | 3.065 | 15,907 | -0.05(-1.58%) |
Aug 29, 2014 | 2.835 | 3.114 | 3.114 | 3.114 | 46,003 | +0.08(+2.70%) |
Aug 28, 2014 | 2.852 | 3.040 | 2.844 | 3.032 | 34,424 | +0.11(+3.93%) |
Aug 27, 2014 | 2.942 | 2.942 | 2.901 | 2.917 | 2,988 | -0.02(-0.84%) |
Aug 26, 2014 | 2.934 | 2.991 | 2.934 | 2.942 | 20,287 | -0.04(-1.37%) |
Aug 25, 2014 | 2.917 | 2.991 | 2.901 | 2.983 | 15,002 | +0.04(+1.39%) |
Aug 22, 2014 | 2.950 | 2.950 | 2.852 | 2.942 | 4,589 | +0.01(+0.28%) |
Aug 21, 2014 | 2.909 | 2.991 | 2.811 | 2.934 | 34,258 | -0.06(-1.92%) |
Aug 20, 2014 | 2.950 | 2.991 | 2.885 | 2.991 | 13,297 | +0.08(+2.82%) |
Aug 19, 2014 | 2.811 | 2.950 | 2.811 | 2.909 | 2,300 | +0.00(+0.00%) |
Aug 18, 2014 | 2.827 | 2.950 | 2.885 | 2.909 | 17,654 | +0.02(+0.85%) |
Aug 15, 2014 | 2.827 | 2.893 | 2.827 | 2.885 | 16,716 | -0.01(-0.42%) |
Aug 14, 2014 | 2.835 | 2.897 | 2.835 | 2.897 | 2,407 | +0.05(+1.87%) |
Aug 13, 2014 | 2.835 | 2.901 | 2.827 | 2.844 | 8,355 | +0.01(+0.29%) |
Aug 12, 2014 | 2.852 | 2.901 | 2.835 | 2.835 | 6,438 | +0.00(+0.00%) |
Aug 11, 2014 | 2.827 | 2.901 | 2.827 | 2.835 | 13,903 | +0.00(+0.00%) |
Aug 08, 2014 | 2.827 | 2.942 | 2.827 | 2.835 | 16,539 | -0.01(-0.29%) |
Aug 07, 2014 | 2.901 | 2.901 | 2.827 | 2.844 | 4,414 | -0.03(-1.00%) |
Aug 06, 2014 | 2.894 | 2.930 | 2.815 | 2.872 | 2,131 | +0.04(+1.45%) |
Aug 05, 2014 | 2.799 | 2.864 | 2.799 | 2.831 | 21,509 | -0.03(-1.14%) |
Aug 04, 2014 | 2.840 | 2.889 | 2.799 | 2.864 | 15,816 | +0.00(+0.00%) |
Aug 01, 2014 | 2.807 | 2.946 | 2.807 | 2.864 | 4,908 | -0.02(-0.57%) |
Jul 31, 2014 | 2.840 | 2.885 | 2.791 | 2.881 | 4,230 | -0.02(-0.57%) |
Jul 30, 2014 | 2.929 | 2.930 | 2.823 | 2.897 | 25,634 | -0.03(-1.09%) |
Jul 29, 2014 | 2.856 | 2.930 | 2.791 | 2.929 | 3,526 | +0.06(+2.26%) |
Jul 28, 2014 | 2.897 | 2.897 | 2.782 | 2.864 | 31,446 | -0.09(-3.05%) |
Jul 25, 2014 | 2.774 | 2.954 | 2.774 | 2.954 | 27,772 | +0.15(+5.25%) |
Jul 24, 2014 | 2.889 | 2.954 | 2.791 | 2.807 | 12,993 | -0.13(-4.46%) |
Jul 23, 2014 | 2.823 | 3.020 | 2.791 | 2.938 | 37,497 | +0.13(+4.66%) |
Jul 22, 2014 | 2.750 | 2.856 | 2.750 | 2.807 | 53,156 | +0.03(+1.18%) |
Jul 21, 2014 | 2.782 | 2.845 | 2.747 | 2.774 | 148,585 | -0.05(-1.74%) |
Jul 18, 2014 | 2.831 | 2.971 | 2.816 | 2.823 | 33,484 | -0.04(-1.43%) |
Jul 17, 2014 | 3.020 | 3.020 | 2.831 | 2.864 | 48,253 | -0.16(-5.41%) |
Jul 16, 2014 | 3.020 | 3.036 | 2.971 | 3.028 | 21,422 | +0.00(+0.00%) |
Jul 15, 2014 | 3.134 | 3.151 | 2.975 | 3.028 | 58,096 | -0.07(-2.12%) |
Jul 14, 2014 | 3.011 | 3.093 | 2.954 | 3.093 | 36,871 | +0.03(+1.07%) |
Jul 11, 2014 | 3.118 | 3.151 | 2.971 | 3.061 | 53,091 | -0.06(-1.84%) |
Jul 10, 2014 | 3.028 | 3.118 | 2.946 | 3.118 | 80,013 | +0.13(+4.24%) |
Jul 09, 2014 | 2.819 | 3.024 | 2.700 | 2.991 | 78,344 | +0.11(+3.98%) |
Jul 08, 2014 | 2.746 | 2.926 | 2.689 | 2.877 | 34,721 | +0.07(+2.33%) |
Jul 07, 2014 | 2.811 | 2.852 | 2.770 | 2.811 | 8,439 | -0.05(-1.71%) |
Jul 03, 2014 | 2.762 | 2.860 | 2.860 | 2.860 | 2,202 | +0.04(+1.27%) |
Jul 02, 2014 | 2.828 | 2.852 | 2.787 | 2.824 | 26,187 | -0.00(-0.12%) |
Jul 01, 2014 | 2.901 | 2.901 | 2.819 | 2.828 | 28,615 | -0.05(-1.70%) |
Jun 30, 2014 | 2.934 | 2.934 | 2.787 | 2.877 | 13,049 | -0.07(-2.22%) |
Jun 27, 2014 | 2.876 | 2.942 | 2.762 | 2.942 | 60,188 | +0.08(+2.86%) |
Jun 26, 2014 | 2.762 | 2.877 | 2.746 | 2.860 | 9,546 | +0.03(+1.16%) |
Jun 25, 2014 | 2.738 | 2.860 | 2.738 | 2.828 | 3,049 | -0.03(-1.00%) |
Jun 24, 2014 | 2.828 | 2.909 | 2.819 | 2.856 | 16,088 | +0.00(+0.14%) |
Jun 23, 2014 | 2.877 | 2.893 | 2.770 | 2.852 | 43,536 | -0.01(-0.29%) |
Jun 20, 2014 | 2.860 | 2.860 | 2.721 | 2.860 | 13,297 | -0.03(-1.13%) |
Jun 19, 2014 | 2.738 | 2.908 | 2.738 | 2.893 | 139,209 | +0.17(+6.31%) |
Jun 18, 2014 | 2.779 | 2.779 | 2.697 | 2.721 | 28,576 | -0.05(-1.84%) |
Jun 17, 2014 | 2.713 | 2.795 | 2.713 | 2.772 | 9,914 | -0.02(-0.80%) |
Jun 16, 2014 | 2.754 | 2.819 | 2.705 | 2.795 | 13,526 | +0.00(+0.00%) |
Jun 13, 2014 | 2.756 | 2.811 | 2.613 | 2.795 | 59,872 | +0.07(+2.70%) |
Jun 12, 2014 | 2.779 | 2.779 | 2.705 | 2.721 | 13,630 | -0.07(-2.63%) |
Jun 11, 2014 | 2.738 | 2.819 | 2.738 | 2.795 | 13,921 | -0.02(-0.58%) |
Jun 10, 2014 | 2.770 | 2.860 | 2.746 | 2.811 | 27,898 | +0.03(+1.17%) |
Jun 06, 2014 | 2.713 | 2.779 | 2.713 | 2.779 | 1,496 | -0.01(-0.28%) |
Jun 05, 2014 | 2.819 | 2.828 | 2.746 | 2.787 | 8,183 | -0.04(-1.30%) |
Jun 04, 2014 | 2.783 | 2.824 | 2.783 | 2.824 | 2,371 | -0.02(-0.57%) |
Jun 03, 2014 | 2.795 | 2.856 | 2.717 | 2.840 | 9,421 | +0.07(+2.35%) |
Jun 02, 2014 | 2.742 | 2.881 | 2.742 | 2.775 | 45,690 | +0.03(+1.04%) |
May 30, 2014 | 2.701 | 2.783 | 2.701 | 2.746 | 4,189 | +0.01(+0.42%) |
May 29, 2014 | 2.766 | 2.799 | 2.717 | 2.735 | 12,019 | -0.06(-2.30%) |
May 28, 2014 | 2.815 | 2.840 | 2.750 | 2.799 | 4,753 | -0.04(-1.44%) |
May 27, 2014 | 2.783 | 2.856 | 2.766 | 2.840 | 12,518 | +0.01(+0.35%) |
May 23, 2014 | 2.832 | 2.830 | 2.830 | 2.830 | 2,573 | -0.07(-2.31%) |
May 22, 2014 | 2.899 | 2.899 | 2.897 | 2.897 | 859 | +0.00(+0.00%) |
May 21, 2014 | 2.872 | 2.913 | 2.766 | 2.897 | 47,854 | +0.03(+1.14%) |
May 20, 2014 | 2.792 | 2.889 | 2.792 | 2.864 | 6,858 | -0.07(-2.23%) |
May 19, 2014 | 2.872 | 2.938 | 2.758 | 2.930 | 47,062 | +0.05(+1.70%) |
May 16, 2014 | 2.881 | 2.938 | 2.881 | 2.881 | 42,692 | -0.08(-2.76%) |
May 15, 2014 | 3.003 | 3.003 | 2.889 | 2.962 | 45,425 | -0.07(-2.16%) |
May 14, 2014 | 2.832 | 3.101 | 2.770 | 3.028 | 93,081 | +0.22(+7.85%) |
May 13, 2014 | 2.766 | 2.840 | 2.726 | 2.807 | 58,301 | +0.04(+1.47%) |
May 12, 2014 | 2.930 | 2.930 | 2.669 | 2.766 | 82,331 | +0.02(+0.89%) |
May 09, 2014 | 2.717 | 2.775 | 2.661 | 2.742 | 9,997 | +0.00(+0.00%) |
May 08, 2014 | 2.734 | 2.775 | 2.701 | 2.742 | 10,564 | +0.01(+0.45%) |
May 07, 2014 | 2.713 | 2.917 | 2.665 | 2.730 | 37,151 | -0.12(-4.29%) |
May 06, 2014 | 2.845 | 2.917 | 2.844 | 2.852 | 13,072 | +0.04(+1.45%) |
May 05, 2014 | 2.836 | 2.925 | 2.713 | 2.811 | 5,332 | -0.05(-1.71%) |
May 02, 2014 | 2.844 | 2.974 | 2.844 | 2.860 | 5,012 | -0.11(-3.54%) |