Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 1.940 | 1.950 | 1.932 | 1.932 | 4,500 | -0.01(-0.51%) |
May 28, 2015 | 1.950 | 1.950 | 1.942 | 1.942 | 425 | -0.01(-0.41%) |
May 27, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 350 | +0.00(+0.00%) |
May 26, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 400 | -0.00(-0.17%) |
May 22, 2015 | 1.953 | 1.953 | 1.953 | 0 | -0.02(-0.85%) | |
May 21, 2015 | 1.970 | 1.970 | 1.970 | 1.970 | 700 | -0.02(-0.99%) |
May 20, 2015 | 1.980 | 2.011 | 1.980 | 1.990 | 5,100 | +0.01(+0.51%) |
May 19, 2015 | 2.048 | 2.048 | 1.980 | 1.980 | 9,357 | -0.02(-1.00%) |
May 18, 2015 | 1.965 | 2.010 | 1.965 | 2.000 | 2,197 | -0.09(-4.31%) |
May 15, 2015 | 2.030 | 2.120 | 2.020 | 2.090 | 3,950 | +0.01(+0.34%) |
May 14, 2015 | 2.092 | 2.100 | 2.083 | 2.083 | 4,050 | -0.04(-1.71%) |
May 13, 2015 | 2.100 | 2.119 | 2.100 | 2.119 | 1,750 | +0.10(+4.91%) |
May 12, 2015 | 2.030 | 2.067 | 2.013 | 2.020 | 6,000 | +0.02(+1.00%) |
May 11, 2015 | 2.000 | 2.056 | 1.978 | 2.000 | 12,050 | +0.03(+1.29%) |
May 08, 2015 | 2.006 | 2.006 | 1.974 | 1.974 | 1,632 | +0.01(+0.54%) |
May 07, 2015 | 1.940 | 1.964 | 1.940 | 1.964 | 3,201 | -0.05(-2.29%) |
May 06, 2015 | 2.013 | 2.020 | 2.000 | 2.010 | 5,500 | -0.03(-1.64%) |
May 05, 2015 | 2.100 | 2.100 | 2.044 | 2.044 | 5,500 | -0.00(-0.09%) |
May 04, 2015 | 2.053 | 2.053 | 2.045 | 2.045 | 3,750 | +0.03(+1.26%) |
May 01, 2015 | 2.010 | 2.020 | 2.010 | 2.020 | 3,492 | -0.02(-0.98%) |
Apr 30, 2015 | 2.060 | 2.060 | 2.040 | 2.040 | 7,915 | -0.08(-3.77%) |
Apr 29, 2015 | 2.100 | 2.129 | 2.100 | 2.120 | 1,500 | +0.09(+4.43%) |
Apr 28, 2015 | 2.024 | 2.030 | 2.024 | 2.030 | 1,100 | +0.01(+0.46%) |
Apr 27, 2015 | 1.990 | 2.045 | 1.990 | 2.021 | 160,900 | +0.06(+3.10%) |
Apr 24, 2015 | 1.960 | 1.960 | 1.960 | 1.960 | 700 | -0.05(-2.35%) |
Apr 23, 2015 | 1.953 | 2.007 | 1.953 | 2.007 | 152,500 | +0.04(+1.78%) |
Apr 22, 2015 | 1.990 | 1.990 | 1.962 | 1.972 | 4,600 | -0.08(-3.80%) |
Apr 20, 2015 | 2.050 | 2.050 | 2.050 | 0 | +0.02(+0.99%) | |
Apr 17, 2015 | 2.050 | 2.055 | 2.030 | 2.030 | 4,000 | -0.02(-0.98%) |
Apr 16, 2015 | 2.090 | 2.090 | 2.050 | 2.050 | 12,100 | -0.01(-0.49%) |
Apr 15, 2015 | 1.927 | 2.060 | 1.927 | 2.060 | 16,450 | +0.11(+5.88%) |
Apr 14, 2015 | 1.920 | 1.946 | 1.920 | 1.946 | 1,810 | +0.03(+1.33%) |
Apr 13, 2015 | 1.920 | 1.920 | 1.920 | 1.920 | 1,320 | +0.01(+0.58%) |
Apr 10, 2015 | 1.909 | 1.909 | 1.909 | 1.909 | 1,225 | +0.02(+0.96%) |
Apr 09, 2015 | 1.930 | 1.930 | 1.891 | 1.891 | 1,860 | -0.12(-5.74%) |
Apr 07, 2015 | 2.006 | 2.006 | 2.006 | 0 | -0.04(-2.13%) | |
Apr 06, 2015 | 2.100 | 2.100 | 2.050 | 2.050 | 7,075 | -0.01(-0.50%) |
Apr 02, 2015 | 2.060 | 2.060 | 2.060 | 0 | +0.01(+0.49%) | |
Apr 01, 2015 | 1.970 | 2.050 | 1.970 | 2.050 | 6,000 | +0.15(+7.89%) |
Mar 31, 2015 | 1.928 | 1.928 | 1.895 | 1.900 | 1,782 | -0.03(-1.55%) |
Mar 30, 2015 | 1.950 | 1.974 | 1.921 | 1.930 | 3,792 | -0.09(-4.37%) |
Mar 27, 2015 | 2.018 | 2.018 | 2.018 | 2.018 | 100 | -0.09(-4.29%) |
Mar 26, 2015 | 2.150 | 2.150 | 2.102 | 2.109 | 2,210 | -0.08(-3.80%) |
Mar 25, 2015 | 2.197 | 2.197 | 2.192 | 2.192 | 5,000 | +0.02(+0.91%) |
Mar 23, 2015 | 2.172 | 2.172 | 2.172 | 0 | -0.01(-0.36%) | |
Mar 20, 2015 | 2.180 | 2.190 | 2.178 | 2.180 | 9,860 | +0.10(+4.69%) |
Mar 19, 2015 | 2.140 | 2.140 | 2.028 | 2.082 | 12,200 | -0.03(-1.62%) |
Mar 18, 2015 | 2.000 | 2.117 | 1.998 | 2.117 | 17,415 | +0.02(+0.79%) |
Mar 16, 2015 | 2.100 | 2.100 | 2.100 | 95 | +0.19(+10.20%) | |
Mar 13, 2015 | 1.970 | 1.970 | 1.905 | 1.906 | 4,180 | -0.09(-4.72%) |
Mar 12, 2015 | 2.000 | 2.005 | 1.986 | 2.000 | 32,200 | +0.09(+4.66%) |
Mar 11, 2015 | 1.746 | 1.911 | 1.746 | 1.911 | 23,900 | +0.13(+7.36%) |
Mar 10, 2015 | 1.860 | 1.860 | 1.760 | 1.780 | 22,985 | -0.06(-3.31%) |
Mar 09, 2015 | 1.889 | 1.923 | 1.841 | 1.841 | 13,900 | -0.06(-3.24%) |
Mar 06, 2015 | 1.947 | 2.027 | 1.870 | 1.903 | 13,810 | -0.12(-6.14%) |
Mar 05, 2015 | 2.060 | 2.060 | 2.027 | 2.027 | 3,300 | +0.01(+0.34%) |
Mar 04, 2015 | 2.017 | 2.055 | 2.017 | 2.020 | 3,399 | +0.01(+0.50%) |
Mar 03, 2015 | 2.020 | 1.983 | 2.010 | 2,700 | +0.03(+1.38%) | |
Mar 02, 2015 | 1.980 | 2.057 | 1.980 | 1.983 | 4,083 | -0.01(-0.39%) |
Feb 27, 2015 | 2.015 | 2.040 | 1.986 | 1.990 | 6,400 | -0.06(-2.91%) |
Feb 26, 2015 | 2.010 | 2.050 | 2.000 | 2.050 | 5,977 | +0.05(+2.50%) |
Feb 25, 2015 | 1.999 | 2.006 | 1.960 | 2.000 | 12,600 | +0.11(+5.82%) |
Feb 23, 2015 | 1.890 | 1.890 | 1.890 | 0 | -0.04(-2.07%) | |
Feb 20, 2015 | 1.958 | 1.958 | 1.930 | 1.930 | 580 | -0.02(-1.03%) |
Feb 19, 2015 | 2.030 | 2.030 | 1.950 | 1.950 | 6,070 | -0.08(-3.94%) |
Feb 18, 2015 | 1.985 | 2.035 | 1.930 | 2.030 | 6,650 | +0.06(+3.31%) |
Feb 17, 2015 | 1.938 | 1.974 | 1.930 | 1.965 | 69,704 | +0.02(+0.77%) |
Feb 13, 2015 | 1.950 | 1.950 | 1.950 | 0 | +0.06(+3.17%) | |
Feb 12, 2015 | 1.884 | 1.900 | 1.880 | 1.890 | 5,495 | +0.02(+1.07%) |
Feb 11, 2015 | 1.874 | 1.880 | 1.840 | 1.870 | 1,800 | +0.02(+1.08%) |
Feb 10, 2015 | 1.850 | 1.870 | 1.848 | 1.850 | 3,955 | -0.08(-3.90%) |
Feb 09, 2015 | 1.940 | 1.999 | 1.920 | 1.925 | 30,225 | +0.03(+1.32%) |
Feb 06, 2015 | 1.745 | 1.918 | 1.734 | 1.900 | 32,187 | +0.08(+4.40%) |
Feb 05, 2015 | 1.861 | 1.869 | 1.810 | 1.820 | 15,869 | +0.18(+10.98%) |
Feb 04, 2015 | 1.650 | 1.650 | 1.600 | 1.640 | 7,975 | +0.03(+1.71%) |
Feb 03, 2015 | 1.648 | 1.650 | 1.610 | 1.613 | 17,975 | -0.08(-4.59%) |
Feb 02, 2015 | 1.550 | 1.705 | 1.550 | 1.690 | 11,500 | +0.08(+4.97%) |
Jan 30, 2015 | 1.560 | 1.621 | 1.537 | 1.610 | 18,279 | +0.00(+0.00%) |
Jan 29, 2015 | 1.650 | 1.683 | 1.530 | 1.610 | 13,200 | -0.09(-5.29%) |
Jan 28, 2015 | 1.820 | 1.820 | 1.700 | 1.700 | 7,235 | -0.12(-6.34%) |
Jan 27, 2015 | 1.751 | 1.850 | 1.750 | 1.815 | 7,253 | +0.08(+4.54%) |
Jan 26, 2015 | 1.760 | 1.760 | 1.704 | 1.736 | 14,350 | -0.02(-1.35%) |
Jan 23, 2015 | 1.840 | 1.840 | 1.760 | 1.760 | 11,141 | -0.09(-4.95%) |
Jan 22, 2015 | 1.960 | 1.960 | 1.852 | 1.852 | 16,590 | -0.04(-1.87%) |
Jan 21, 2015 | 1.875 | 1.887 | 1.870 | 1.887 | 3,400 | -0.08(-4.22%) |
Jan 20, 2015 | 1.965 | 2.000 | 1.940 | 1.970 | 11,525 | +0.13(+7.07%) |
Jan 16, 2015 | 1.840 | 1.840 | 1.840 | 0 | +0.00(+0.00%) | |
Jan 15, 2015 | 1.890 | 1.900 | 1.837 | 1.840 | 22,100 | +0.13(+7.30%) |
Jan 14, 2015 | 1.820 | 1.820 | 1.680 | 1.715 | 14,275 | -0.05(-2.57%) |
Jan 13, 2015 | 1.760 | 0 | -0.09(-4.97%) | |||
Jan 12, 2015 | 1.858 | 1.900 | 1.840 | 1.852 | 16,850 | -0.00(-0.26%) |
Jan 09, 2015 | 1.830 | 1.857 | 1.830 | 1.857 | 3,767 | +0.10(+5.51%) |
Jan 08, 2015 | 1.903 | 1.903 | 1.760 | 1.760 | 3,817 | -0.16(-8.34%) |
Jan 07, 2015 | 1.913 | 2.000 | 1.910 | 1.920 | 13,800 | -0.03(-1.53%) |
Jan 06, 2015 | 1.852 | 1.985 | 1.852 | 1.950 | 29,554 | +0.12(+6.68%) |
Jan 05, 2015 | 1.723 | 1.828 | 1.720 | 1.828 | 18,968 | +0.12(+6.89%) |
Jan 02, 2015 | 1.578 | 1.710 | 1.578 | 1.710 | 5,619 | +0.08(+4.64%) |
Dec 31, 2014 | 1.634 | 1.634 | 1.634 | 0 | +0.06(+3.75%) | |
Dec 30, 2014 | 1.627 | 1.630 | 1.575 | 1.575 | 7,300 | +0.05(+2.95%) |
Dec 29, 2014 | 1.550 | 1.550 | 1.530 | 1.530 | 1,600 | -0.04(-2.55%) |
Dec 26, 2014 | 1.570 | 1.570 | 1.560 | 1.570 | 12,835 | -0.01(-0.63%) |
Dec 24, 2014 | 1.580 | 1.580 | 1.580 | 0 | +0.14(+9.72%) | |
Dec 23, 2014 | 1.546 | 1.569 | 1.440 | 1.440 | 17,300 | -0.06(-4.00%) |
Dec 22, 2014 | 1.619 | 1.630 | 1.470 | 1.500 | 12,750 | -0.23(-13.29%) |
Dec 19, 2014 | 1.665 | 1.730 | 1.665 | 1.730 | 701 | +0.10(+6.13%) |
Dec 18, 2014 | 1.583 | 1.630 | 1.575 | 1.630 | 5,164 | +0.12(+7.95%) |
Dec 17, 2014 | 1.420 | 1.510 | 1.420 | 1.510 | 11,166 | +0.08(+5.96%) |
Dec 16, 2014 | 1.390 | 1.425 | 10,150 | -0.12(-7.67%) | ||
Dec 15, 2014 | 1.634 | 1.662 | 1.537 | 1.543 | 23,995 | -0.10(-5.88%) |
Dec 12, 2014 | 1.670 | 1.680 | 1.640 | 1.640 | 7,700 | -0.05(-3.09%) |
Dec 11, 2014 | 1.694 | 1.767 | 1.694 | 1.692 | 13,600 | -0.06(-3.31%) |
Dec 10, 2014 | 1.880 | 1.881 | 1.750 | 1.750 | 18,730 | -0.12(-6.18%) |
Dec 09, 2014 | 1.810 | 1.900 | 1.810 | 1.865 | 22,126 | +0.18(+10.56%) |
Dec 08, 2014 | 1.760 | 1.780 | 1.610 | 1.687 | 4,675 | -0.05(-3.04%) |
Dec 05, 2014 | 1.820 | 1.820 | 1.720 | 1.740 | 9,331 | -0.09(-4.92%) |
Dec 04, 2014 | 1.832 | 1.840 | 1.800 | 1.830 | 13,210 | +0.01(+0.27%) |
Dec 03, 2014 | 1.840 | 1.880 | 1.825 | 1.825 | 5,053 | +0.06(+3.69%) |
Dec 02, 2014 | 1.753 | 1.760 | 1.753 | 1.760 | 3,300 | -0.17(-8.86%) |
Dec 01, 2014 | 1.830 | 1.980 | 1.830 | 1.931 | 11,320 | +0.19(+10.98%) |
Nov 28, 2014 | 1.870 | 1.870 | 1.740 | 1.740 | 6,150 | -0.31(-15.12%) |
Nov 26, 2014 | 2.050 | 2.050 | 2.050 | 0 | +0.01(+0.49%) | |
Nov 25, 2014 | 2.020 | 2.040 | 2.003 | 2.040 | 26,011 | +0.04(+1.99%) |
Nov 24, 2014 | 2.070 | 2.070 | 2.000 | 2.000 | 26,500 | -0.09(-4.30%) |
Nov 21, 2014 | 2.112 | 2.112 | 2.075 | 2.090 | 4,750 | +0.01(+0.48%) |
Nov 20, 2014 | 2.020 | 2.087 | 1.997 | 2.080 | 19,175 | +0.11(+5.58%) |
Nov 19, 2014 | 2.110 | 2.110 | 1.962 | 1.970 | 11,750 | -0.12(-5.57%) |
Nov 18, 2014 | 1.906 | 2.090 | 1.906 | 2.086 | 12,110 | +0.22(+11.91%) |
Nov 17, 2014 | 1.798 | 1.881 | 1.798 | 1.864 | 297,640 | +0.03(+1.36%) |
Nov 14, 2014 | 1.826 | 1.860 | 1.826 | 1.839 | 11,540 | +0.07(+3.90%) |
Nov 13, 2014 | 1.878 | 1.880 | 1.753 | 1.770 | 6,100 | -0.09(-4.84%) |
Nov 12, 2014 | 1.900 | 1.914 | 1.793 | 1.860 | 56,400 | -0.01(-0.53%) |
Nov 11, 2014 | 1.806 | 1.890 | 1.805 | 1.870 | 438,350 | +0.05(+2.63%) |
Nov 10, 2014 | 1.870 | 1.870 | 1.822 | 1.822 | 2,100 | -0.06(-3.08%) |
Nov 07, 2014 | 1.740 | 1.880 | 1.740 | 1.880 | 8,900 | +0.21(+12.82%) |
Nov 06, 2014 | 1.650 | 1.671 | 1.650 | 1.666 | 12,215 | +0.10(+6.49%) |
Nov 05, 2014 | 1.620 | 1.669 | 1.565 | 1.565 | 22,372 | -0.11(-6.29%) |
Nov 04, 2014 | 1.696 | 1.730 | 1.670 | 1.670 | 14,168 | +0.07(+4.24%) |
Nov 03, 2014 | 1.597 | 1.620 | 1.564 | 1.602 | 16,600 | +0.00(+0.13%) |
Oct 31, 2014 | 1.630 | 1.704 | 1.593 | 1.600 | 29,324 | -0.15(-8.32%) |
Oct 30, 2014 | 1.801 | 1.837 | 1.732 | 1.745 | 24,140 | -0.16(-8.46%) |
Oct 29, 2014 | 2.050 | 1.880 | 1.906 | 7,590 | -0.14(-7.00%) | |
Oct 28, 2014 | 2.020 | 2.050 | 1.960 | 2.050 | 10,010 | +0.04(+2.22%) |
Oct 27, 2014 | 2.048 | 2.060 | 2.000 | 2.006 | 4,285 | -0.12(-5.43%) |
Oct 24, 2014 | 2.110 | 2.121 | 2.057 | 2.121 | 15,897 | +0.08(+3.95%) |
Oct 23, 2014 | 2.140 | 2.150 | 1.960 | 2.040 | 41,948 | -0.13(-5.98%) |
Oct 22, 2014 | 2.340 | 2.340 | 2.170 | 2.170 | 42,394 | -0.26(-10.70%) |
Oct 21, 2014 | 2.500 | 2.502 | 2.430 | 2.430 | 10,539 | -0.01(-0.42%) |
Oct 20, 2014 | 2.390 | 2.453 | 2.390 | 2.440 | 15,450 | +0.11(+4.73%) |
Oct 17, 2014 | 2.392 | 2.392 | 2.330 | 2.330 | 6,220 | -0.07(-3.11%) |
Oct 16, 2014 | 2.405 | 2.405 | 2.405 | 2.405 | 3,000 | +0.08(+3.44%) |
Oct 15, 2014 | 2.250 | 2.341 | 2.250 | 2.325 | 17,888 | +0.06(+2.42%) |
Oct 14, 2014 | 2.251 | 2.280 | 2.250 | 2.270 | 1,350 | +0.11(+5.09%) |
Oct 13, 2014 | 2.200 | 2.200 | 2.150 | 2.160 | 3,500 | -0.04(-1.82%) |
Oct 10, 2014 | 2.296 | 2.296 | 2.170 | 2.200 | 27,700 | -0.10(-4.44%) |
Oct 09, 2014 | 2.288 | 2.302 | 2.243 | 2.302 | 6,401 | -0.03(-1.38%) |
Oct 08, 2014 | 2.196 | 2.334 | 2.110 | 2.334 | 4,527 | +0.18(+8.57%) |
Oct 07, 2014 | 2.320 | 2.320 | 2.150 | 2.150 | 17,050 | -0.15(-6.63%) |
Oct 06, 2014 | 2.240 | 2.303 | 2.240 | 2.303 | 2,400 | +0.09(+4.19%) |
Oct 03, 2014 | 2.271 | 2.300 | 2.190 | 2.210 | 23,064 | -0.17(-6.99%) |
Oct 02, 2014 | 2.410 | 2.418 | 2.340 | 2.376 | 15,949 | -0.03(-1.37%) |
Oct 01, 2014 | 2.350 | 2.409 | 2.350 | 2.409 | 15,600 | +0.06(+2.67%) |
Sep 30, 2014 | 2.450 | 2.450 | 2.323 | 2.346 | 15,900 | -0.12(-5.00%) |
Sep 29, 2014 | 2.470 | 2.470 | 2.470 | 2.470 | 1,300 | -0.02(-0.96%) |
Sep 26, 2014 | 2.560 | 2.560 | 2.494 | 2.494 | 11,115 | -0.05(-1.81%) |
Sep 25, 2014 | 2.513 | 2.566 | 2.512 | 2.540 | 24,455 | +0.02(+0.63%) |
Sep 24, 2014 | 2.541 | 2.596 | 2.520 | 2.524 | 3,788 | -0.09(-3.30%) |
Sep 23, 2014 | 2.519 | 2.636 | 2.484 | 2.610 | 35,002 | +0.15(+6.10%) |
Sep 22, 2014 | 2.540 | 2.545 | 2.460 | 2.460 | 9,725 | -0.08(-3.12%) |
Sep 19, 2014 | 2.600 | 2.600 | 2.539 | 2.539 | 2,175,806 | -0.06(-2.33%) |
Sep 18, 2014 | 2.580 | 2.620 | 2.576 | 2.600 | 5,415 | -0.10(-3.70%) |
Sep 17, 2014 | 2.744 | 2.744 | 2.700 | 2.700 | 2,200 | +0.00(+0.00%) |
Sep 16, 2014 | 2.615 | 2.711 | 2.615 | 2.700 | 5,800 | +0.09(+3.45%) |
Sep 15, 2014 | 2.480 | 2.703 | 2.480 | 2.610 | 20,200 | +0.17(+6.79%) |
Sep 12, 2014 | 2.440 | 2.444 | 2.440 | 2.444 | 2,000 | +0.05(+2.26%) |
Sep 11, 2014 | 2.300 | 2.397 | 2.280 | 2.390 | 10,205 | +0.05(+2.14%) |
Sep 10, 2014 | 2.380 | 2.406 | 2.340 | 2.340 | 13,210 | -0.04(-1.69%) |
Sep 09, 2014 | 2.397 | 2.411 | 2.380 | 2.380 | 7,366 | -0.02(-0.83%) |
Sep 08, 2014 | 2.420 | 2.420 | 2.395 | 2.400 | 6,550 | -0.06(-2.39%) |
Sep 05, 2014 | 2.430 | 2.460 | 2.420 | 2.459 | 25,048 | -0.01(-0.44%) |
Sep 04, 2014 | 2.542 | 2.557 | 2.470 | 2.470 | 16,300 | -0.01(-0.26%) |
Sep 03, 2014 | 2.444 | 2.476 | 2.444 | 2.476 | 3,760 | +0.01(+0.39%) |
Sep 02, 2014 | 2.507 | 2.507 | 2.466 | 2.467 | 5,700 | -0.11(-4.33%) |
Aug 29, 2014 | 2.579 | 2.579 | 2.579 | 0 | -0.03(-1.20%) | |
Aug 28, 2014 | 2.610 | 2.580 | 2.610 | 2,910 | +0.03(+1.16%) | |
Aug 27, 2014 | 2.590 | 2.590 | 2.546 | 2.580 | 5,047 | -0.02(-0.77%) |
Aug 26, 2014 | 2.620 | 2.620 | 2.500 | 2.600 | 9,700 | +0.08(+2.99%) |
Aug 25, 2014 | 2.564 | 2.564 | 2.500 | 2.524 | 6,050 | -0.06(-2.16%) |
Aug 22, 2014 | 2.550 | 2.580 | 2.550 | 2.580 | 220 | +0.06(+2.38%) |
Aug 21, 2014 | 2.550 | 2.550 | 2.500 | 2.520 | 14,550 | -0.10(-3.64%) |
Aug 19, 2014 | 2.615 | 2.615 | 2.615 | 0 | -0.03(-1.21%) | |
Aug 18, 2014 | 2.640 | 2.650 | 2.640 | 2.647 | 2,803 | -0.05(-1.70%) |
Aug 15, 2014 | 2.574 | 2.693 | 2.574 | 2.693 | 21,900 | +0.05(+2.01%) |
Aug 14, 2014 | 2.720 | 2.720 | 2.640 | 2.640 | 16,950 | -0.10(-3.82%) |
Aug 13, 2014 | 2.736 | 2.745 | 2.736 | 2.745 | 3,500 | -0.01(-0.19%) |
Aug 12, 2014 | 2.778 | 2.780 | 2.750 | 2.750 | 10,340 | -0.02(-0.72%) |
Aug 11, 2014 | 2.681 | 2.772 | 2.681 | 2.770 | 5,928 | +0.12(+4.67%) |
Aug 08, 2014 | 2.699 | 2.700 | 2.699 | 2.647 | 2,190 | -0.10(-3.79%) |
Aug 07, 2014 | 2.760 | 2.763 | 2.736 | 2.751 | 2,744 | +0.00(+0.03%) |
Aug 06, 2014 | 2.800 | 2.813 | 2.750 | 2.750 | 13,603 | +0.13(+5.02%) |
Aug 05, 2014 | 2.608 | 2.619 | 2.607 | 2.619 | 14,760 | -0.03(-1.19%) |
Aug 04, 2014 | 2.640 | 2.700 | 2.640 | 2.650 | 9,500 | -0.07(-2.52%) |
Aug 01, 2014 | 2.783 | 2.783 | 2.718 | 2.718 | 13,100 | +0.02(+0.68%) |
Jul 31, 2014 | 2.697 | 2.719 | 2.670 | 2.700 | 28,100 | -0.01(-0.29%) |
Jul 30, 2014 | 2.680 | 2.719 | 2.680 | 2.708 | 6,300 | -0.06(-2.01%) |
Jul 29, 2014 | 2.763 | 2.763 | 2.763 | 2.763 | 2,000 | -0.04(-1.58%) |
Jul 28, 2014 | 2.802 | 2.808 | 2.760 | 2.808 | 6,253 | +0.03(+1.10%) |
Jul 25, 2014 | 2.680 | 2.780 | 2.680 | 2.777 | 7,554 | +0.12(+4.41%) |
Jul 24, 2014 | 2.675 | 2.700 | 2.611 | 2.660 | 104,042 | -0.07(-2.67%) |
Jul 23, 2014 | 2.853 | 2.860 | 2.733 | 2.733 | 26,424 | -0.07(-2.39%) |
Jul 22, 2014 | 2.851 | 2.865 | 2.786 | 2.800 | 11,050 | +0.00(+0.06%) |
Jul 21, 2014 | 2.816 | 2.876 | 2.750 | 2.798 | 6,600 | -0.01(-0.27%) |
Jul 18, 2014 | 2.830 | 2.830 | 2.780 | 2.806 | 4,900 | -0.08(-2.72%) |
Jul 17, 2014 | 2.820 | 2.884 | 2.761 | 2.884 | 13,180 | +0.11(+3.98%) |
Jul 16, 2014 | 2.840 | 2.880 | 2.748 | 2.774 | 24,063 | -0.03(-0.93%) |
Jul 15, 2014 | 2.990 | 3.020 | 2.790 | 2.800 | 7,209 | -0.18(-5.89%) |
Jul 14, 2014 | 2.935 | 3.067 | 2.920 | 2.975 | 28,500 | -0.14(-4.62%) |
Jul 11, 2014 | 2.950 | 3.130 | 2.940 | 3.119 | 22,820 | +0.16(+5.38%) |
Jul 10, 2014 | 3.270 | 3.310 | 2.911 | 2.960 | 48,351 | -0.16(-5.04%) |
Jul 09, 2014 | 3.041 | 3.170 | 3.040 | 3.117 | 46,730 | +0.12(+4.10%) |
Jul 08, 2014 | 2.880 | 3.000 | 2.860 | 2.994 | 19,451 | +0.24(+8.73%) |
Jul 07, 2014 | 2.750 | 2.754 | 2.745 | 2.754 | 2,370 | -0.01(-0.19%) |
Jul 03, 2014 | 2.759 | 2.759 | 2.759 | 0 | -0.04(-1.45%) | |
Jul 02, 2014 | 2.776 | 2.813 | 2.735 | 2.800 | 4,020 | +0.02(+0.72%) |
Jul 01, 2014 | 2.800 | 2.800 | 2.780 | 2.780 | 3,700 | +0.03(+1.26%) |
Jun 30, 2014 | 2.640 | 2.762 | 2.610 | 2.745 | 19,665 | +0.10(+3.75%) |
Jun 27, 2014 | 2.640 | 2.661 | 2.640 | 2.646 | 2,050 | -0.01(-0.53%) |
Jun 26, 2014 | 2.660 | 2.660 | 2.660 | 2.660 | 760 | -0.00(-0.08%) |
Jun 25, 2014 | 2.610 | 2.682 | 2.610 | 2.662 | 3,600 | +0.10(+3.98%) |
Jun 24, 2014 | 2.770 | 2.840 | 2.560 | 2.560 | 22,245 | -0.15(-5.54%) |
Jun 23, 2014 | 2.710 | 2.728 | 2.690 | 2.710 | 17,736 | +0.09(+3.49%) |
Jun 20, 2014 | 2.680 | 2.720 | 2.578 | 2.619 | 716,064 | -0.04(-1.38%) |
Jun 19, 2014 | 2.590 | 2.680 | 2.563 | 2.655 | 26,600 | +0.16(+6.37%) |
Jun 18, 2014 | 2.432 | 2.500 | 2.430 | 2.496 | 101,900 | +0.10(+3.97%) |
Jun 17, 2014 | 2.242 | 2.405 | 2.242 | 2.401 | 88,700 | +0.05(+1.97%) |
Jun 16, 2014 | 2.400 | 2.400 | 2.354 | 2.354 | 67,285 | -0.05(-1.90%) |
Jun 13, 2014 | 2.360 | 2.420 | 2.359 | 2.400 | 18,250 | -0.02(-0.87%) |
Jun 12, 2014 | 2.310 | 2.421 | 2.310 | 2.421 | 13,200 | +0.14(+6.19%) |
Jun 11, 2014 | 2.190 | 2.280 | 2.170 | 2.280 | 18,240 | +0.16(+7.65%) |
Jun 10, 2014 | 2.118 | 2.118 | 2.118 | 2.118 | 4,000 | +0.09(+4.42%) |
Jun 06, 2014 | 1.980 | 2.028 | 1.980 | 2.028 | 3,710 | +0.03(+1.42%) |
Jun 05, 2014 | 1.900 | 2.000 | 1.900 | 2.000 | 29,880 | +0.11(+5.82%) |
Jun 04, 2014 | 1.869 | 1.890 | 1.869 | 1.890 | 640 | +0.04(+2.16%) |
Jun 03, 2014 | 1.800 | 1.850 | 1.776 | 1.850 | 7,037 | +0.05(+2.78%) |