Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 3.910 | 3.990 | 3.890 | 3.940 | 183,679 | +0.08(+2.07%) |
Jun 29, 2015 | 4.000 | 4.020 | 3.841 | 3.860 | 301,336 | -0.16(-3.98%) |
Jun 26, 2015 | 4.110 | 4.110 | 3.970 | 4.020 | 533,163 | -0.09(-2.19%) |
Jun 25, 2015 | 4.180 | 4.180 | 4.020 | 4.110 | 150,228 | -0.04(-0.96%) |
Jun 24, 2015 | 4.210 | 4.230 | 4.145 | 4.150 | 263,694 | -0.10(-2.35%) |
Jun 23, 2015 | 4.180 | 4.250 | 4.150 | 4.250 | 314,213 | +0.07(+1.67%) |
Jun 22, 2015 | 3.990 | 4.180 | 3.903 | 4.180 | 304,735 | +0.19(+4.76%) |
Jun 19, 2015 | 4.010 | 4.160 | 3.885 | 3.990 | 704,876 | -0.05(-1.24%) |
Jun 18, 2015 | 4.100 | 4.160 | 4.030 | 4.040 | 319,428 | -0.07(-1.70%) |
Jun 17, 2015 | 4.250 | 4.250 | 4.110 | 4.110 | 226,863 | -0.11(-2.61%) |
Jun 16, 2015 | 4.250 | 4.250 | 4.150 | 4.220 | 176,349 | -0.03(-0.71%) |
Jun 15, 2015 | 4.150 | 4.250 | 4.070 | 4.250 | 350,468 | +0.09(+2.16%) |
Jun 12, 2015 | 4.140 | 4.200 | 4.090 | 4.160 | 192,620 | +0.03(+0.73%) |
Jun 11, 2015 | 4.180 | 4.200 | 4.105 | 4.130 | 216,654 | -0.06(-1.43%) |
Jun 10, 2015 | 4.090 | 4.200 | 4.080 | 4.190 | 446,859 | +0.12(+2.95%) |
Jun 09, 2015 | 4.120 | 4.120 | 4.050 | 4.070 | 336,598 | -0.05(-1.21%) |
Jun 08, 2015 | 4.090 | 4.170 | 4.080 | 4.120 | 221,758 | -0.03(-0.72%) |
Jun 05, 2015 | 4.070 | 4.170 | 4.020 | 4.150 | 247,526 | +0.05(+1.22%) |
Jun 04, 2015 | 4.200 | 4.250 | 4.050 | 4.100 | 443,793 | -0.13(-3.07%) |
Jun 03, 2015 | 4.320 | 4.330 | 4.200 | 4.230 | 306,458 | -0.06(-1.40%) |
Jun 02, 2015 | 4.290 | 4.360 | 4.200 | 4.290 | 308,780 | -0.01(-0.23%) |
Jun 01, 2015 | 4.410 | 4.410 | 4.200 | 4.300 | 269,009 | -0.07(-1.60%) |
May 29, 2015 | 4.410 | 4.420 | 4.300 | 4.370 | 271,641 | -0.02(-0.46%) |
May 28, 2015 | 4.260 | 4.430 | 4.223 | 4.390 | 544,241 | +0.14(+3.29%) |
May 27, 2015 | 4.200 | 4.270 | 4.140 | 4.250 | 309,563 | +0.08(+1.92%) |
May 26, 2015 | 4.150 | 4.230 | 4.115 | 4.170 | 292,768 | -0.03(-0.71%) |
May 22, 2015 | 4.300 | 4.200 | 4.200 | 4.200 | 280,800 | -0.07(-1.64%) |
May 21, 2015 | 4.270 | 4.330 | 4.250 | 4.270 | 250,137 | +0.00(+0.00%) |
May 20, 2015 | 4.290 | 4.310 | 4.170 | 4.270 | 228,269 | -0.04(-0.93%) |
May 19, 2015 | 4.250 | 4.320 | 4.230 | 4.310 | 398,605 | +0.02(+0.47%) |
May 18, 2015 | 4.250 | 4.340 | 4.200 | 4.290 | 592,510 | +0.06(+1.42%) |
May 15, 2015 | 4.150 | 4.300 | 4.120 | 4.230 | 607,697 | +0.06(+1.44%) |
May 14, 2015 | 4.170 | 4.190 | 4.090 | 4.170 | 475,751 | +0.06(+1.46%) |
May 13, 2015 | 4.080 | 4.240 | 4.040 | 4.110 | 1,027,843 | +0.06(+1.48%) |
May 12, 2015 | 4.080 | 4.100 | 3.980 | 4.050 | 237,518 | -0.02(-0.49%) |
May 11, 2015 | 3.970 | 4.100 | 3.970 | 4.070 | 501,994 | +0.10(+2.52%) |
May 08, 2015 | 4.200 | 4.230 | 3.940 | 3.970 | 566,350 | -0.16(-3.87%) |
May 07, 2015 | 3.900 | 4.160 | 3.870 | 4.130 | 401,302 | +0.15(+3.77%) |
May 06, 2015 | 4.030 | 4.058 | 3.810 | 3.980 | 385,252 | +0.03(+0.76%) |
May 05, 2015 | 4.190 | 4.200 | 3.930 | 3.950 | 523,905 | -0.23(-5.50%) |
May 04, 2015 | 4.050 | 4.220 | 4.040 | 4.180 | 955,313 | +0.11(+2.70%) |
May 01, 2015 | 3.900 | 4.100 | 3.880 | 4.070 | 1,779,413 | +0.37(+10.00%) |
Apr 30, 2015 | 3.670 | 3.730 | 3.620 | 3.700 | 426,656 | +0.00(+0.00%) |
Apr 29, 2015 | 3.720 | 3.770 | 3.615 | 3.700 | 308,273 | -0.02(-0.54%) |
Apr 28, 2015 | 3.620 | 3.730 | 3.600 | 3.720 | 177,446 | +0.14(+3.91%) |
Apr 27, 2015 | 3.640 | 3.950 | 3.580 | 3.580 | 328,247 | -0.07(-1.92%) |
Apr 24, 2015 | 3.770 | 3.790 | 3.590 | 3.650 | 177,759 | -0.08(-2.14%) |
Apr 23, 2015 | 3.600 | 3.750 | 3.511 | 3.730 | 160,920 | +0.13(+3.61%) |
Apr 22, 2015 | 3.670 | 3.670 | 3.580 | 3.600 | 139,538 | -0.04(-1.10%) |
Apr 21, 2015 | 3.620 | 3.650 | 3.580 | 3.640 | 162,318 | +0.07(+1.96%) |
Apr 20, 2015 | 3.420 | 3.600 | 3.410 | 3.570 | 183,618 | +0.20(+5.93%) |
Apr 17, 2015 | 3.420 | 3.430 | 3.370 | 3.370 | 203,961 | -0.08(-2.32%) |
Apr 16, 2015 | 3.500 | 3.520 | 3.450 | 3.450 | 143,676 | -0.05(-1.43%) |
Apr 15, 2015 | 3.500 | 3.510 | 3.460 | 3.500 | 218,512 | +0.00(+0.00%) |
Apr 14, 2015 | 3.490 | 3.500 | 3.420 | 3.500 | 110,618 | +0.03(+0.86%) |
Apr 13, 2015 | 3.490 | 3.500 | 3.430 | 3.470 | 98,964 | +0.00(+0.00%) |
Apr 10, 2015 | 3.490 | 3.540 | 3.360 | 3.470 | 138,680 | +0.01(+0.29%) |
Apr 09, 2015 | 3.500 | 3.530 | 3.390 | 3.460 | 148,186 | -0.02(-0.57%) |
Apr 08, 2015 | 3.410 | 3.520 | 3.390 | 3.480 | 134,911 | +0.07(+2.05%) |
Apr 07, 2015 | 3.520 | 3.600 | 3.400 | 3.410 | 244,370 | -0.14(-3.94%) |
Apr 06, 2015 | 3.620 | 3.670 | 3.520 | 3.550 | 155,083 | -0.06(-1.66%) |
Apr 02, 2015 | 3.520 | 3.610 | 3.610 | 3.610 | 161,100 | +0.09(+2.56%) |
Apr 01, 2015 | 3.640 | 3.660 | 3.450 | 3.520 | 346,683 | -0.11(-3.03%) |
Mar 31, 2015 | 3.600 | 3.640 | 3.560 | 3.630 | 248,560 | +0.03(+0.83%) |
Mar 30, 2015 | 3.520 | 3.630 | 3.500 | 3.600 | 181,035 | +0.12(+3.45%) |
Mar 27, 2015 | 3.420 | 3.540 | 3.420 | 3.480 | 203,944 | +0.04(+1.16%) |
Mar 26, 2015 | 3.430 | 3.545 | 3.380 | 3.440 | 276,769 | +0.01(+0.29%) |
Mar 25, 2015 | 3.570 | 3.620 | 3.430 | 3.430 | 325,692 | -0.15(-4.19%) |
Mar 24, 2015 | 3.650 | 3.710 | 3.560 | 3.580 | 211,529 | -0.09(-2.45%) |
Mar 23, 2015 | 3.670 | 3.763 | 3.630 | 3.670 | 259,050 | +0.02(+0.55%) |
Mar 20, 2015 | 3.730 | 3.950 | 3.630 | 3.650 | 677,461 | -0.22(-5.68%) |
Mar 19, 2015 | 3.830 | 3.950 | 3.830 | 3.870 | 333,104 | +0.01(+0.26%) |
Mar 18, 2015 | 3.890 | 3.940 | 3.760 | 3.860 | 309,595 | -0.03(-0.77%) |
Mar 17, 2015 | 3.910 | 3.980 | 3.865 | 3.890 | 341,902 | -0.01(-0.26%) |
Mar 16, 2015 | 3.900 | 3.927 | 3.800 | 3.900 | 407,178 | +0.03(+0.78%) |
Mar 13, 2015 | 3.760 | 3.870 | 3.760 | 3.870 | 339,802 | +0.13(+3.48%) |
Mar 12, 2015 | 3.600 | 3.750 | 3.550 | 3.740 | 428,069 | +0.15(+4.18%) |
Mar 11, 2015 | 3.530 | 3.650 | 3.520 | 3.590 | 216,955 | +0.07(+1.99%) |
Mar 10, 2015 | 3.550 | 3.610 | 3.515 | 3.520 | 184,490 | -0.09(-2.49%) |
Mar 09, 2015 | 3.540 | 3.655 | 3.500 | 3.610 | 280,587 | +0.10(+2.85%) |
Mar 06, 2015 | 3.690 | 3.700 | 3.500 | 3.510 | 473,879 | -0.18(-4.88%) |
Mar 05, 2015 | 3.700 | 3.810 | 3.640 | 3.690 | 750,678 | +0.00(+0.00%) |
Mar 04, 2015 | 3.390 | 3.720 | 3.390 | 3.690 | 1,355,807 | +0.30(+8.85%) |
Mar 03, 2015 | 3.370 | 3.420 | 3.360 | 3.390 | 373,055 | -0.01(-0.29%) |
Mar 02, 2015 | 3.350 | 3.410 | 3.340 | 3.400 | 295,560 | +0.06(+1.80%) |
Feb 27, 2015 | 3.300 | 3.415 | 3.250 | 3.340 | 381,426 | +0.07(+2.14%) |
Feb 26, 2015 | 3.300 | 3.360 | 3.260 | 3.270 | 382,303 | -0.02(-0.61%) |
Feb 25, 2015 | 3.300 | 3.319 | 3.280 | 3.290 | 335,843 | +0.00(+0.00%) |
Feb 24, 2015 | 3.280 | 3.310 | 3.220 | 3.290 | 357,925 | +0.03(+0.92%) |
Feb 23, 2015 | 3.250 | 3.310 | 3.230 | 3.260 | 399,971 | +0.01(+0.31%) |
Feb 20, 2015 | 3.170 | 3.300 | 3.114 | 3.250 | 581,657 | +0.11(+3.50%) |
Feb 19, 2015 | 3.200 | 3.200 | 3.100 | 3.140 | 267,370 | -0.04(-1.26%) |
Feb 18, 2015 | 3.100 | 3.240 | 3.090 | 3.180 | 491,345 | +0.08(+2.58%) |
Feb 17, 2015 | 2.990 | 3.150 | 2.990 | 3.100 | 533,657 | +0.11(+3.68%) |
Feb 13, 2015 | 3.020 | 2.990 | 2.990 | 2.990 | 229,700 | +0.00(+0.00%) |
Feb 12, 2015 | 2.980 | 3.020 | 2.921 | 2.990 | 195,362 | +0.04(+1.36%) |
Feb 11, 2015 | 2.970 | 2.982 | 2.940 | 2.950 | 130,776 | -0.01(-0.34%) |
Feb 10, 2015 | 3.000 | 3.000 | 2.920 | 2.960 | 191,340 | +0.03(+1.02%) |
Feb 09, 2015 | 2.930 | 3.030 | 2.920 | 2.930 | 262,258 | +0.01(+0.34%) |
Feb 06, 2015 | 2.980 | 3.010 | 2.920 | 2.920 | 352,776 | -0.05(-1.68%) |
Feb 05, 2015 | 2.960 | 2.980 | 2.910 | 2.970 | 211,887 | +0.03(+1.02%) |
Feb 04, 2015 | 2.880 | 3.020 | 2.880 | 2.940 | 303,269 | +0.02(+0.68%) |
Feb 03, 2015 | 2.900 | 3.060 | 2.841 | 2.920 | 838,312 | +0.12(+4.29%) |
Feb 02, 2015 | 2.680 | 2.800 | 2.580 | 2.800 | 250,738 | +0.14(+5.26%) |
Jan 30, 2015 | 2.780 | 2.800 | 2.650 | 2.660 | 208,834 | -0.06(-2.21%) |
Jan 29, 2015 | 2.560 | 2.720 | 2.550 | 2.720 | 193,146 | +0.18(+7.09%) |
Jan 28, 2015 | 2.680 | 2.690 | 2.540 | 2.540 | 291,495 | -0.13(-4.87%) |
Jan 27, 2015 | 2.680 | 2.680 | 2.520 | 2.670 | 260,055 | -0.05(-1.84%) |
Jan 26, 2015 | 2.700 | 2.810 | 2.660 | 2.720 | 297,803 | +0.00(+0.00%) |
Jan 23, 2015 | 2.760 | 2.790 | 2.670 | 2.720 | 104,080 | -0.03(-1.09%) |
Jan 22, 2015 | 2.740 | 2.750 | 2.680 | 2.750 | 162,459 | +0.05(+1.85%) |
Jan 21, 2015 | 2.730 | 2.800 | 2.700 | 2.700 | 174,374 | -0.07(-2.53%) |
Jan 20, 2015 | 2.810 | 2.870 | 2.750 | 2.770 | 193,399 | -0.03(-1.07%) |
Jan 16, 2015 | 2.650 | 2.820 | 2.650 | 2.800 | 194,577 | +0.13(+4.87%) |
Jan 15, 2015 | 2.840 | 2.840 | 2.670 | 2.670 | 191,581 | -0.15(-5.32%) |
Jan 14, 2015 | 2.770 | 2.870 | 2.770 | 2.820 | 194,131 | +0.02(+0.71%) |
Jan 13, 2015 | 2.800 | 2.860 | 2.760 | 2.800 | 227,187 | +0.04(+1.45%) |
Jan 12, 2015 | 2.730 | 2.800 | 2.715 | 2.760 | 159,133 | +0.02(+0.73%) |
Jan 09, 2015 | 2.770 | 2.790 | 2.680 | 2.740 | 110,277 | -0.04(-1.44%) |
Jan 08, 2015 | 2.750 | 2.800 | 2.700 | 2.780 | 134,277 | +0.06(+2.21%) |
Jan 07, 2015 | 2.720 | 2.750 | 2.640 | 2.720 | 132,998 | +0.01(+0.37%) |
Jan 06, 2015 | 2.820 | 2.820 | 2.670 | 2.710 | 223,850 | -0.11(-3.90%) |
Jan 05, 2015 | 2.770 | 2.850 | 2.770 | 2.820 | 205,439 | +0.05(+1.81%) |
Jan 02, 2015 | 2.800 | 2.820 | 2.760 | 2.770 | 104,399 | +0.00(+0.00%) |
Dec 31, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 184,900 | -0.02(-0.72%) |
Dec 30, 2014 | 2.780 | 2.830 | 2.780 | 2.790 | 120,140 | -0.01(-0.36%) |
Dec 29, 2014 | 2.820 | 2.840 | 2.770 | 2.800 | 202,783 | -0.02(-0.71%) |
Dec 26, 2014 | 2.800 | 2.860 | 2.800 | 2.820 | 193,857 | +0.02(+0.71%) |
Dec 24, 2014 | 2.800 | 2.800 | 2.800 | 2.800 | 206,200 | +0.00(+0.00%) |
Dec 23, 2014 | 2.850 | 2.850 | 2.800 | 2.800 | 244,947 | -0.04(-1.41%) |
Dec 22, 2014 | 2.820 | 2.850 | 2.770 | 2.840 | 113,331 | +0.00(+0.00%) |
Dec 19, 2014 | 2.830 | 2.850 | 2.810 | 2.840 | 329,996 | -0.01(-0.35%) |
Dec 18, 2014 | 2.860 | 2.860 | 2.790 | 2.850 | 185,070 | +0.02(+0.71%) |
Dec 17, 2014 | 2.750 | 2.860 | 2.740 | 2.830 | 255,056 | +0.06(+2.17%) |
Dec 16, 2014 | 2.700 | 2.850 | 2.670 | 2.770 | 226,070 | +0.05(+1.84%) |
Dec 15, 2014 | 2.870 | 2.930 | 2.690 | 2.720 | 369,786 | -0.14(-4.90%) |
Dec 12, 2014 | 2.790 | 2.960 | 2.780 | 2.860 | 184,722 | +0.01(+0.35%) |
Dec 11, 2014 | 2.730 | 2.880 | 2.730 | 2.850 | 228,228 | +0.07(+2.52%) |
Dec 10, 2014 | 2.890 | 2.930 | 2.750 | 2.780 | 223,333 | -0.13(-4.47%) |
Dec 09, 2014 | 2.900 | 2.950 | 2.810 | 2.910 | 438,182 | +0.05(+1.75%) |
Dec 08, 2014 | 2.930 | 2.950 | 2.760 | 2.860 | 219,022 | -0.03(-1.04%) |
Dec 05, 2014 | 2.810 | 2.970 | 2.810 | 2.890 | 277,424 | +0.08(+2.85%) |
Dec 04, 2014 | 2.730 | 2.850 | 2.680 | 2.810 | 214,644 | +0.07(+2.55%) |
Dec 03, 2014 | 2.740 | 2.840 | 2.650 | 2.740 | 149,595 | -0.01(-0.36%) |
Dec 02, 2014 | 2.640 | 2.800 | 2.640 | 2.750 | 211,758 | +0.13(+4.96%) |
Dec 01, 2014 | 2.740 | 2.740 | 2.610 | 2.620 | 199,490 | -0.11(-4.03%) |
Nov 28, 2014 | 2.790 | 2.880 | 2.720 | 2.730 | 117,306 | -0.08(-2.85%) |
Nov 26, 2014 | 2.810 | 2.810 | 2.810 | 2.810 | 150,500 | +0.01(+0.36%) |
Nov 25, 2014 | 2.790 | 2.830 | 2.740 | 2.800 | 211,938 | +0.00(+0.00%) |
Nov 24, 2014 | 2.710 | 2.830 | 2.650 | 2.800 | 242,961 | +0.09(+3.32%) |
Nov 21, 2014 | 2.800 | 2.990 | 2.650 | 2.710 | 506,659 | -0.04(-1.45%) |
Nov 20, 2014 | 2.570 | 2.770 | 2.540 | 2.750 | 334,603 | +0.16(+6.18%) |
Nov 19, 2014 | 2.640 | 2.640 | 2.490 | 2.590 | 198,903 | -0.05(-1.89%) |
Nov 18, 2014 | 2.610 | 2.660 | 2.570 | 2.640 | 132,505 | +0.05(+1.93%) |
Nov 17, 2014 | 2.640 | 2.710 | 2.582 | 2.590 | 106,176 | -0.06(-2.26%) |
Nov 14, 2014 | 2.690 | 2.710 | 2.610 | 2.650 | 185,114 | -0.04(-1.49%) |
Nov 13, 2014 | 2.720 | 2.740 | 2.650 | 2.690 | 288,755 | +0.00(+0.00%) |
Nov 12, 2014 | 2.730 | 2.742 | 2.610 | 2.690 | 383,420 | +0.00(+0.00%) |
Nov 11, 2014 | 2.700 | 2.800 | 2.600 | 2.690 | 688,836 | +0.19(+7.60%) |
Nov 10, 2014 | 2.450 | 2.530 | 2.400 | 2.500 | 393,749 | +0.07(+2.88%) |
Nov 07, 2014 | 2.310 | 2.440 | 2.280 | 2.430 | 122,496 | +0.10(+4.29%) |
Nov 06, 2014 | 2.340 | 2.370 | 2.280 | 2.330 | 137,553 | +0.00(+0.00%) |
Nov 05, 2014 | 2.360 | 2.390 | 2.250 | 2.330 | 120,993 | -0.01(-0.43%) |
Nov 04, 2014 | 2.340 | 2.390 | 2.300 | 2.340 | 86,651 | -0.04(-1.68%) |
Nov 03, 2014 | 2.450 | 2.450 | 2.310 | 2.380 | 108,145 | -0.06(-2.46%) |
Oct 31, 2014 | 2.450 | 2.450 | 2.330 | 2.440 | 234,213 | +0.04(+1.67%) |
Oct 30, 2014 | 2.320 | 2.400 | 2.260 | 2.400 | 153,608 | +0.09(+3.90%) |
Oct 29, 2014 | 2.300 | 2.300 | 2.180 | 2.310 | 113,316 | +0.02(+0.87%) |
Oct 28, 2014 | 2.200 | 2.300 | 2.111 | 2.290 | 195,852 | +0.10(+4.57%) |
Oct 27, 2014 | 2.190 | 2.210 | 2.210 | 2.190 | 71,975 | -0.02(-0.90%) |
Oct 24, 2014 | 2.220 | 2.252 | 2.130 | 2.210 | 216,119 | -0.02(-0.90%) |
Oct 23, 2014 | 2.230 | 2.290 | 2.200 | 2.230 | 103,349 | +0.02(+0.90%) |
Oct 22, 2014 | 2.290 | 2.300 | 2.200 | 2.210 | 160,639 | -0.08(-3.49%) |
Oct 21, 2014 | 2.330 | 2.400 | 2.240 | 2.290 | 147,483 | -0.03(-1.29%) |
Oct 20, 2014 | 2.250 | 2.337 | 2.210 | 2.320 | 155,300 | +0.04(+1.75%) |
Oct 17, 2014 | 2.420 | 2.420 | 2.270 | 2.280 | 139,875 | -0.09(-3.80%) |
Oct 16, 2014 | 2.360 | 2.360 | 2.270 | 2.370 | 296,309 | -0.03(-1.25%) |
Oct 15, 2014 | 2.220 | 2.410 | 2.210 | 2.400 | 313,215 | +0.11(+4.80%) |
Oct 14, 2014 | 2.310 | 2.330 | 2.205 | 2.290 | 267,839 | +0.00(+0.00%) |
Oct 13, 2014 | 2.200 | 2.300 | 2.190 | 2.290 | 170,692 | +0.08(+3.62%) |
Oct 10, 2014 | 2.200 | 2.270 | 2.180 | 2.210 | 158,878 | -0.02(-0.90%) |
Oct 09, 2014 | 2.240 | 2.285 | 2.200 | 2.230 | 178,906 | -0.02(-0.89%) |
Oct 08, 2014 | 2.200 | 2.280 | 2.130 | 2.250 | 190,857 | +0.04(+1.81%) |
Oct 07, 2014 | 2.270 | 2.320 | 2.210 | 2.210 | 107,979 | -0.07(-3.07%) |
Oct 06, 2014 | 2.390 | 2.390 | 2.240 | 2.280 | 137,779 | -0.09(-3.80%) |
Oct 03, 2014 | 2.350 | 2.400 | 2.310 | 2.370 | 130,841 | +0.06(+2.60%) |
Oct 02, 2014 | 2.240 | 2.310 | 2.210 | 2.310 | 252,162 | +0.06(+2.67%) |
Oct 01, 2014 | 2.320 | 2.340 | 2.250 | 2.250 | 244,730 | -0.08(-3.64%) |
Sep 30, 2014 | 2.320 | 2.380 | 2.300 | 2.335 | 365,555 | -0.00(-0.21%) |
Sep 29, 2014 | 2.350 | 2.370 | 2.310 | 2.340 | 152,007 | +0.00(+0.00%) |
Sep 26, 2014 | 2.340 | 2.410 | 2.300 | 2.340 | 186,298 | +0.00(+0.00%) |
Sep 25, 2014 | 2.410 | 2.410 | 2.300 | 2.340 | 294,051 | -0.09(-3.70%) |
Sep 24, 2014 | 2.460 | 2.470 | 2.400 | 2.430 | 210,342 | -0.01(-0.41%) |
Sep 23, 2014 | 2.460 | 2.540 | 2.420 | 2.440 | 186,593 | -0.04(-1.61%) |
Sep 22, 2014 | 2.540 | 2.550 | 2.450 | 2.480 | 185,447 | -0.09(-3.50%) |
Sep 19, 2014 | 2.560 | 2.620 | 2.400 | 2.570 | 703,142 | +0.05(+1.98%) |
Sep 18, 2014 | 2.450 | 2.540 | 2.440 | 2.520 | 283,675 | +0.08(+3.28%) |
Sep 17, 2014 | 2.450 | 2.540 | 2.400 | 2.440 | 216,343 | -0.02(-0.81%) |
Sep 16, 2014 | 2.430 | 2.520 | 2.410 | 2.460 | 256,982 | +0.01(+0.41%) |
Sep 15, 2014 | 2.500 | 2.530 | 2.440 | 2.450 | 232,743 | -0.03(-1.21%) |
Sep 12, 2014 | 2.390 | 2.539 | 2.350 | 2.480 | 447,686 | +0.10(+4.20%) |
Sep 11, 2014 | 2.400 | 2.415 | 2.290 | 2.380 | 299,832 | -0.03(-1.24%) |
Sep 10, 2014 | 2.220 | 2.460 | 2.160 | 2.410 | 530,278 | +0.20(+9.05%) |
Sep 09, 2014 | 2.250 | 2.270 | 2.200 | 2.210 | 189,955 | -0.04(-1.78%) |
Sep 08, 2014 | 2.290 | 2.330 | 2.220 | 2.250 | 233,740 | -0.03(-1.32%) |
Sep 05, 2014 | 2.280 | 2.300 | 2.250 | 2.280 | 121,318 | -0.02(-0.87%) |
Sep 04, 2014 | 2.290 | 2.400 | 2.290 | 2.300 | 340,727 | +0.03(+1.32%) |
Sep 03, 2014 | 2.340 | 2.349 | 2.250 | 2.270 | 349,992 | -0.03(-1.30%) |
Sep 02, 2014 | 2.390 | 2.390 | 2.255 | 2.300 | 411,552 | -0.07(-2.95%) |
Aug 29, 2014 | 2.370 | 2.370 | 2.370 | 2.370 | 352,500 | +0.02(+0.85%) |
Aug 28, 2014 | 2.290 | 2.370 | 2.270 | 2.350 | 443,612 | +0.06(+2.62%) |
Aug 27, 2014 | 2.280 | 2.320 | 2.240 | 2.290 | 209,661 | +0.03(+1.33%) |
Aug 26, 2014 | 2.260 | 2.260 | 2.210 | 2.260 | 348,199 | +0.00(+0.00%) |
Aug 25, 2014 | 2.270 | 2.340 | 2.230 | 2.260 | 283,786 | -0.02(-0.88%) |
Aug 22, 2014 | 2.340 | 2.340 | 2.280 | 2.280 | 118,934 | -0.05(-2.15%) |
Aug 21, 2014 | 2.320 | 2.340 | 2.290 | 2.330 | 172,499 | +0.00(+0.00%) |
Aug 20, 2014 | 2.370 | 2.370 | 2.291 | 2.330 | 136,288 | -0.03(-1.27%) |
Aug 19, 2014 | 2.400 | 2.430 | 2.340 | 2.360 | 144,074 | -0.05(-2.07%) |
Aug 18, 2014 | 2.380 | 2.430 | 2.360 | 2.410 | 148,525 | +0.05(+2.12%) |
Aug 15, 2014 | 2.450 | 2.473 | 2.340 | 2.360 | 305,983 | -0.05(-2.07%) |
Aug 14, 2014 | 2.420 | 2.510 | 2.390 | 2.410 | 146,535 | -0.01(-0.41%) |
Aug 13, 2014 | 2.480 | 2.520 | 2.410 | 2.420 | 198,598 | -0.04(-1.63%) |
Aug 12, 2014 | 2.460 | 2.520 | 2.460 | 2.460 | 174,717 | -0.09(-3.53%) |
Aug 11, 2014 | 2.570 | 2.590 | 2.500 | 2.550 | 137,766 | -0.02(-0.78%) |
Aug 08, 2014 | 2.500 | 2.550 | 2.470 | 2.570 | 179,295 | +0.06(+2.39%) |
Aug 07, 2014 | 2.500 | 2.560 | 2.500 | 2.510 | 133,064 | +0.01(+0.40%) |
Aug 06, 2014 | 2.560 | 2.580 | 2.490 | 2.500 | 144,936 | -0.07(-2.72%) |
Aug 05, 2014 | 2.530 | 2.640 | 2.360 | 2.570 | 657,304 | +0.05(+1.98%) |
Aug 04, 2014 | 2.490 | 2.570 | 2.470 | 2.520 | 302,344 | +0.03(+1.20%) |
Aug 01, 2014 | 2.590 | 2.640 | 2.450 | 2.490 | 306,984 | -0.08(-3.11%) |
Jul 31, 2014 | 2.620 | 2.640 | 2.570 | 2.570 | 196,418 | -0.08(-3.02%) |
Jul 30, 2014 | 2.630 | 2.700 | 2.570 | 2.650 | 139,246 | +0.03(+1.15%) |
Jul 29, 2014 | 2.700 | 2.745 | 2.610 | 2.620 | 141,904 | -0.08(-2.96%) |
Jul 28, 2014 | 2.620 | 2.810 | 2.620 | 2.700 | 357,588 | +0.05(+1.89%) |
Jul 25, 2014 | 2.740 | 2.780 | 2.561 | 2.650 | 468,981 | -0.13(-4.68%) |
Jul 24, 2014 | 2.680 | 2.799 | 2.680 | 2.780 | 267,017 | +0.00(+0.00%) |
Jul 23, 2014 | 2.760 | 2.880 | 2.560 | 2.780 | 296,441 | -0.09(-3.14%) |
Jul 22, 2014 | 2.890 | 2.920 | 2.820 | 2.870 | 250,996 | -0.01(-0.35%) |
Jul 21, 2014 | 2.890 | 2.920 | 2.820 | 2.880 | 130,113 | -0.02(-0.69%) |
Jul 18, 2014 | 2.800 | 2.910 | 2.707 | 2.900 | 269,616 | +0.09(+3.20%) |
Jul 17, 2014 | 2.890 | 2.950 | 2.810 | 2.810 | 211,952 | -0.09(-3.10%) |
Jul 16, 2014 | 2.880 | 2.980 | 2.850 | 2.900 | 366,203 | +0.06(+2.11%) |
Jul 15, 2014 | 2.910 | 2.910 | 2.810 | 2.840 | 242,490 | -0.06(-2.07%) |
Jul 14, 2014 | 2.890 | 2.940 | 2.890 | 2.900 | 166,609 | +0.03(+1.05%) |
Jul 11, 2014 | 2.830 | 2.890 | 2.830 | 2.870 | 195,254 | +0.05(+1.77%) |
Jul 10, 2014 | 2.760 | 2.890 | 2.750 | 2.820 | 260,521 | -0.03(-1.05%) |
Jul 09, 2014 | 2.860 | 2.930 | 2.840 | 2.850 | 275,665 | -0.01(-0.35%) |
Jul 08, 2014 | 2.960 | 2.960 | 2.810 | 2.860 | 457,742 | -0.09(-3.05%) |
Jul 07, 2014 | 3.100 | 3.120 | 2.920 | 2.950 | 436,075 | -0.15(-4.84%) |
Jul 03, 2014 | 3.080 | 3.100 | 3.100 | 3.100 | 125,500 | +0.01(+0.32%) |
Jul 02, 2014 | 3.060 | 3.150 | 3.020 | 3.090 | 359,476 | +0.03(+0.98%) |