Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 2.970 | 3.035 | 2.900 | 3.000 | 425,254 | +0.07(+2.39%) |
Jun 29, 2015 | 3.120 | 3.130 | 2.915 | 2.930 | 643,672 | -0.23(-7.28%) |
Jun 26, 2015 | 3.120 | 3.230 | 3.080 | 3.160 | 298,568 | +0.07(+2.27%) |
Jun 25, 2015 | 3.170 | 3.210 | 3.070 | 3.090 | 236,020 | -0.08(-2.52%) |
Jun 24, 2015 | 3.140 | 3.180 | 3.070 | 3.170 | 400,933 | +0.05(+1.60%) |
Jun 23, 2015 | 3.180 | 3.250 | 3.100 | 3.120 | 234,011 | -0.04(-1.27%) |
Jun 22, 2015 | 3.110 | 3.280 | 3.098 | 3.160 | 619,659 | +0.08(+2.60%) |
Jun 19, 2015 | 3.070 | 3.150 | 3.050 | 3.080 | 269,016 | +0.01(+0.33%) |
Jun 18, 2015 | 3.040 | 3.139 | 3.040 | 3.070 | 133,492 | +0.02(+0.66%) |
Jun 17, 2015 | 3.090 | 3.120 | 3.050 | 3.050 | 138,286 | -0.04(-1.29%) |
Jun 16, 2015 | 3.070 | 3.110 | 3.030 | 3.090 | 257,572 | +0.01(+0.32%) |
Jun 15, 2015 | 3.060 | 3.150 | 3.050 | 3.080 | 164,303 | +0.00(+0.00%) |
Jun 12, 2015 | 3.070 | 3.114 | 3.035 | 3.080 | 186,680 | -0.02(-0.65%) |
Jun 11, 2015 | 3.130 | 3.190 | 3.070 | 3.100 | 280,313 | +0.00(+0.00%) |
Jun 10, 2015 | 3.150 | 3.150 | 3.060 | 3.100 | 196,163 | +0.02(+0.81%) |
Jun 09, 2015 | 3.080 | 3.100 | 3.010 | 3.075 | 314,772 | -0.00(-0.16%) |
Jun 08, 2015 | 3.220 | 3.230 | 3.070 | 3.080 | 245,113 | -0.12(-3.75%) |
Jun 05, 2015 | 3.170 | 3.250 | 3.060 | 3.200 | 270,524 | +0.05(+1.59%) |
Jun 04, 2015 | 3.320 | 3.320 | 3.140 | 3.150 | 329,883 | -0.13(-3.96%) |
Jun 03, 2015 | 3.270 | 3.450 | 3.240 | 3.280 | 1,144,063 | +0.02(+0.61%) |
Jun 02, 2015 | 3.270 | 3.420 | 3.230 | 3.260 | 330,756 | -0.02(-0.61%) |
Jun 01, 2015 | 3.250 | 3.370 | 3.230 | 3.280 | 422,566 | +0.05(+1.55%) |
May 29, 2015 | 3.240 | 3.340 | 3.180 | 3.230 | 592,456 | +0.03(+0.94%) |
May 28, 2015 | 3.060 | 3.320 | 3.040 | 3.200 | 1,332,583 | +0.18(+5.96%) |
May 27, 2015 | 2.980 | 3.060 | 2.940 | 3.020 | 214,557 | +0.07(+2.37%) |
May 26, 2015 | 3.040 | 3.040 | 2.950 | 2.950 | 226,812 | -0.09(-2.96%) |
May 22, 2015 | 3.060 | 3.040 | 3.040 | 3.040 | 282,500 | +0.00(+0.00%) |
May 21, 2015 | 3.050 | 3.050 | 2.970 | 3.040 | 191,487 | +0.00(+0.00%) |
May 20, 2015 | 3.050 | 3.070 | 3.010 | 3.040 | 136,767 | -0.03(-0.98%) |
May 19, 2015 | 3.120 | 3.170 | 3.010 | 3.070 | 389,970 | -0.02(-0.65%) |
May 18, 2015 | 3.160 | 3.176 | 3.080 | 3.090 | 391,969 | -0.07(-2.22%) |
May 15, 2015 | 3.100 | 3.160 | 3.050 | 3.160 | 429,562 | +0.12(+3.95%) |
May 14, 2015 | 3.050 | 3.100 | 3.000 | 3.040 | 260,423 | +0.02(+0.66%) |
May 13, 2015 | 3.130 | 3.200 | 2.980 | 3.020 | 416,695 | -0.05(-1.63%) |
May 12, 2015 | 3.080 | 3.120 | 3.010 | 3.070 | 156,259 | -0.03(-0.97%) |
May 11, 2015 | 2.970 | 3.120 | 2.950 | 3.100 | 359,868 | +0.09(+2.99%) |
May 08, 2015 | 3.030 | 3.100 | 2.930 | 3.010 | 505,771 | -0.07(-2.27%) |
May 07, 2015 | 2.960 | 3.080 | 2.860 | 3.080 | 646,529 | +0.14(+4.76%) |
May 06, 2015 | 3.040 | 3.080 | 2.920 | 2.940 | 690,686 | -0.02(-0.68%) |
May 05, 2015 | 3.240 | 3.240 | 2.910 | 2.960 | 1,418,532 | -0.31(-9.48%) |
May 04, 2015 | 3.460 | 3.470 | 3.230 | 3.270 | 667,675 | -0.11(-3.25%) |
May 01, 2015 | 3.280 | 3.480 | 3.250 | 3.380 | 737,035 | +0.13(+4.00%) |
Apr 30, 2015 | 3.250 | 3.610 | 3.170 | 3.250 | 1,208,036 | -0.29(-8.19%) |
Apr 29, 2015 | 3.540 | 3.605 | 3.430 | 3.540 | 801,938 | +0.00(+0.00%) |
Apr 28, 2015 | 3.560 | 3.600 | 3.390 | 3.540 | 403,592 | +0.00(+0.00%) |
Apr 27, 2015 | 3.720 | 3.750 | 3.480 | 3.540 | 753,091 | -0.14(-3.80%) |
Apr 24, 2015 | 3.590 | 3.880 | 3.570 | 3.680 | 901,371 | +0.12(+3.37%) |
Apr 23, 2015 | 3.610 | 3.700 | 3.550 | 3.560 | 654,053 | -0.06(-1.66%) |
Apr 22, 2015 | 3.340 | 3.750 | 3.330 | 3.620 | 1,438,213 | +0.26(+7.74%) |
Apr 21, 2015 | 3.500 | 3.550 | 3.310 | 3.360 | 627,371 | -0.08(-2.33%) |
Apr 20, 2015 | 3.260 | 3.490 | 3.170 | 3.440 | 1,109,366 | +0.22(+6.83%) |
Apr 17, 2015 | 3.260 | 3.270 | 3.120 | 3.220 | 469,423 | -0.04(-1.23%) |
Apr 16, 2015 | 3.140 | 3.340 | 3.137 | 3.260 | 619,416 | +0.12(+3.82%) |
Apr 15, 2015 | 3.180 | 3.230 | 3.050 | 3.140 | 539,508 | -0.03(-0.95%) |
Apr 14, 2015 | 3.220 | 3.320 | 3.170 | 3.170 | 496,045 | -0.11(-3.35%) |
Apr 13, 2015 | 3.160 | 3.390 | 3.150 | 3.280 | 645,644 | +0.09(+2.82%) |
Apr 10, 2015 | 3.250 | 3.320 | 3.150 | 3.190 | 748,062 | -0.05(-1.54%) |
Apr 09, 2015 | 3.330 | 3.420 | 3.220 | 3.240 | 758,514 | -0.08(-2.41%) |
Apr 08, 2015 | 3.530 | 3.627 | 3.310 | 3.320 | 925,830 | -0.19(-5.41%) |
Apr 07, 2015 | 3.340 | 3.690 | 3.340 | 3.510 | 903,620 | +0.18(+5.41%) |
Apr 06, 2015 | 3.280 | 3.410 | 3.250 | 3.330 | 726,900 | +0.04(+1.22%) |
Apr 02, 2015 | 3.410 | 3.290 | 3.290 | 3.290 | 1,299,000 | -0.15(-4.36%) |
Apr 01, 2015 | 3.360 | 3.560 | 3.356 | 3.440 | 671,114 | +0.01(+0.29%) |
Mar 31, 2015 | 3.410 | 3.480 | 3.400 | 3.430 | 618,214 | -0.09(-2.56%) |
Mar 30, 2015 | 3.540 | 3.620 | 3.380 | 3.520 | 754,228 | -0.02(-0.56%) |
Mar 27, 2015 | 3.630 | 3.660 | 3.460 | 3.540 | 1,030,325 | +0.09(+2.61%) |
Mar 26, 2015 | 3.510 | 3.520 | 3.240 | 3.450 | 1,448,518 | -0.12(-3.36%) |
Mar 25, 2015 | 3.750 | 3.780 | 3.520 | 3.570 | 1,277,476 | -0.17(-4.55%) |
Mar 24, 2015 | 3.760 | 3.870 | 3.700 | 3.740 | 1,525,074 | -0.07(-1.84%) |
Mar 23, 2015 | 3.700 | 4.020 | 3.695 | 3.810 | 2,285,504 | +0.10(+2.70%) |
Mar 20, 2015 | 3.930 | 3.960 | 3.700 | 3.710 | 2,949,946 | -0.15(-3.89%) |
Mar 19, 2015 | 4.000 | 4.190 | 3.760 | 3.860 | 5,761,703 | -0.13(-3.26%) |
Mar 18, 2015 | 3.420 | 4.225 | 3.420 | 3.990 | 8,535,820 | +0.46(+13.03%) |
Mar 17, 2015 | 3.260 | 3.550 | 3.070 | 3.530 | 5,466,531 | +0.39(+12.42%) |
Mar 16, 2015 | 2.920 | 3.440 | 2.880 | 3.140 | 13,218,723 | +0.40(+14.60%) |
Mar 13, 2015 | 2.790 | 2.800 | 2.710 | 2.740 | 470,055 | -0.04(-1.44%) |
Mar 12, 2015 | 2.740 | 2.800 | 2.640 | 2.780 | 812,723 | +0.06(+2.21%) |
Mar 11, 2015 | 2.700 | 2.750 | 2.600 | 2.720 | 1,323,300 | +0.10(+3.82%) |
Mar 10, 2015 | 2.490 | 2.640 | 2.364 | 2.620 | 1,419,929 | +0.10(+3.97%) |
Mar 09, 2015 | 2.450 | 2.630 | 2.420 | 2.520 | 1,538,904 | +0.10(+4.13%) |
Mar 06, 2015 | 2.480 | 2.530 | 2.350 | 2.420 | 1,200,693 | +0.04(+1.68%) |
Mar 05, 2015 | 2.490 | 2.490 | 2.240 | 2.380 | 2,339,493 | +0.28(+13.33%) |
Mar 04, 2015 | 2.080 | 2.130 | 2.060 | 2.100 | 60,930 | +0.04(+1.94%) |
Mar 03, 2015 | 2.110 | 2.140 | 2.070 | 2.060 | 241,029 | -0.05(-2.37%) |
Mar 02, 2015 | 2.220 | 2.230 | 2.090 | 2.110 | 213,290 | -0.08(-3.65%) |
Feb 27, 2015 | 2.220 | 2.250 | 2.150 | 2.190 | 237,486 | -0.03(-1.35%) |
Feb 26, 2015 | 2.070 | 2.250 | 2.060 | 2.220 | 955,092 | +0.16(+7.77%) |
Feb 25, 2015 | 2.120 | 2.150 | 2.040 | 2.060 | 198,345 | -0.06(-2.83%) |
Feb 24, 2015 | 2.070 | 2.140 | 2.040 | 2.120 | 405,627 | +0.08(+3.92%) |
Feb 23, 2015 | 2.010 | 2.080 | 2.000 | 2.040 | 250,243 | +0.04(+2.00%) |
Feb 20, 2015 | 2.000 | 2.020 | 1.980 | 2.000 | 95,550 | +0.00(+0.00%) |
Feb 19, 2015 | 2.000 | 2.030 | 1.980 | 2.000 | 69,169 | +0.02(+1.01%) |
Feb 18, 2015 | 2.000 | 2.010 | 1.960 | 1.980 | 57,119 | -0.02(-1.00%) |
Feb 17, 2015 | 2.010 | 2.050 | 2.000 | 2.000 | 243,620 | -0.01(-0.50%) |
Feb 13, 2015 | 2.000 | 2.010 | 2.010 | 2.010 | 134,900 | +0.03(+1.52%) |
Feb 12, 2015 | 2.000 | 2.030 | 1.920 | 1.980 | 276,059 | -0.02(-1.00%) |
Feb 11, 2015 | 2.020 | 2.020 | 1.980 | 2.000 | 142,733 | +0.00(+0.00%) |
Feb 10, 2015 | 2.000 | 2.010 | 1.970 | 2.000 | 92,066 | +0.00(+0.00%) |
Feb 09, 2015 | 1.970 | 2.050 | 1.970 | 2.000 | 161,204 | -0.00(-0.25%) |
Feb 06, 2015 | 2.030 | 2.040 | 1.950 | 2.005 | 131,522 | -0.00(-0.25%) |
Feb 05, 2015 | 1.970 | 2.039 | 1.950 | 2.010 | 87,134 | +0.02(+1.01%) |
Feb 04, 2015 | 1.990 | 2.033 | 1.980 | 1.990 | 140,565 | -0.06(-2.93%) |
Feb 03, 2015 | 2.080 | 2.080 | 1.995 | 2.050 | 237,570 | +0.01(+0.49%) |
Feb 02, 2015 | 2.030 | 2.100 | 1.999 | 2.040 | 248,650 | +0.04(+2.00%) |
Jan 30, 2015 | 2.080 | 2.080 | 1.980 | 2.000 | 221,399 | -0.08(-3.85%) |
Jan 29, 2015 | 1.990 | 2.080 | 1.970 | 2.080 | 101,337 | +0.07(+3.48%) |
Jan 28, 2015 | 2.060 | 2.130 | 1.950 | 2.010 | 490,042 | -0.06(-2.90%) |
Jan 27, 2015 | 2.090 | 2.160 | 2.040 | 2.070 | 408,139 | -0.03(-1.43%) |
Jan 26, 2015 | 2.000 | 2.110 | 1.970 | 2.100 | 407,329 | +0.10(+5.00%) |
Jan 23, 2015 | 2.010 | 2.020 | 1.950 | 2.000 | 137,697 | +0.01(+0.50%) |
Jan 22, 2015 | 2.030 | 2.080 | 1.960 | 1.990 | 599,646 | -0.01(-0.50%) |
Jan 21, 2015 | 1.920 | 2.080 | 1.920 | 2.000 | 550,961 | +0.08(+4.17%) |
Jan 20, 2015 | 1.960 | 1.980 | 1.910 | 1.920 | 125,189 | -0.05(-2.54%) |
Jan 16, 2015 | 1.990 | 1.990 | 1.910 | 1.970 | 156,708 | +0.00(+0.00%) |
Jan 15, 2015 | 1.940 | 1.990 | 1.910 | 1.970 | 160,426 | +0.01(+0.51%) |
Jan 14, 2015 | 1.910 | 1.980 | 1.880 | 1.960 | 175,679 | +0.04(+2.08%) |
Jan 13, 2015 | 2.020 | 2.070 | 1.890 | 1.920 | 292,388 | -0.08(-4.00%) |
Jan 12, 2015 | 2.040 | 2.060 | 1.970 | 2.000 | 102,654 | -0.02(-0.99%) |
Jan 09, 2015 | 2.030 | 2.090 | 1.950 | 2.020 | 327,471 | -0.01(-0.49%) |
Jan 08, 2015 | 2.000 | 2.050 | 1.910 | 2.030 | 301,523 | +0.08(+4.10%) |
Jan 07, 2015 | 1.870 | 1.951 | 1.820 | 1.950 | 254,951 | +0.08(+4.28%) |
Jan 06, 2015 | 2.050 | 2.050 | 1.800 | 1.870 | 708,865 | -0.22(-10.53%) |
Jan 05, 2015 | 2.000 | 2.110 | 1.970 | 2.090 | 1,073,088 | +0.13(+6.63%) |
Jan 02, 2015 | 1.760 | 1.980 | 1.717 | 1.960 | 848,823 | +0.22(+12.64%) |
Dec 31, 2014 | 1.770 | 1.740 | 1.740 | 1.740 | 494,200 | -0.04(-2.25%) |
Dec 30, 2014 | 1.750 | 1.820 | 1.720 | 1.780 | 2,264,784 | +0.00(+0.00%) |
Dec 29, 2014 | 1.850 | 1.850 | 1.730 | 1.780 | 566,271 | -0.05(-2.73%) |
Dec 26, 2014 | 1.850 | 1.910 | 1.820 | 1.830 | 170,605 | -0.02(-1.08%) |
Dec 24, 2014 | 1.860 | 1.850 | 1.850 | 1.850 | 302,400 | +0.01(+0.54%) |
Dec 23, 2014 | 1.790 | 1.880 | 1.760 | 1.840 | 578,896 | +0.07(+3.95%) |
Dec 22, 2014 | 1.710 | 1.810 | 1.710 | 1.770 | 295,025 | +0.06(+3.51%) |
Dec 19, 2014 | 1.740 | 1.750 | 1.710 | 1.710 | 87,015 | -0.04(-2.29%) |
Dec 18, 2014 | 1.720 | 1.760 | 1.710 | 1.750 | 141,424 | +0.05(+2.94%) |
Dec 17, 2014 | 1.690 | 1.810 | 1.690 | 1.700 | 193,774 | +0.01(+0.59%) |
Dec 16, 2014 | 1.690 | 1.720 | 1.680 | 1.690 | 118,855 | +0.00(+0.00%) |
Dec 15, 2014 | 1.740 | 1.740 | 1.680 | 1.690 | 195,222 | -0.05(-2.87%) |
Dec 12, 2014 | 1.720 | 1.820 | 1.720 | 1.740 | 193,871 | +0.01(+0.58%) |
Dec 11, 2014 | 1.720 | 1.780 | 1.720 | 1.730 | 90,672 | +0.01(+0.58%) |
Dec 10, 2014 | 1.740 | 1.790 | 1.710 | 1.720 | 245,414 | +0.00(+0.00%) |
Dec 09, 2014 | 1.670 | 1.780 | 1.670 | 1.720 | 195,748 | -0.05(-2.82%) |
Dec 08, 2014 | 1.820 | 1.880 | 1.755 | 1.770 | 506,011 | -0.02(-1.12%) |
Dec 05, 2014 | 1.740 | 1.790 | 1.710 | 1.790 | 209,294 | +0.07(+4.07%) |
Dec 04, 2014 | 1.730 | 1.770 | 1.695 | 1.720 | 111,145 | +0.00(+0.00%) |
Dec 03, 2014 | 1.700 | 1.750 | 1.700 | 1.720 | 85,252 | +0.02(+1.18%) |
Dec 02, 2014 | 1.730 | 1.790 | 1.680 | 1.700 | 217,986 | -0.03(-1.73%) |
Dec 01, 2014 | 1.800 | 1.850 | 1.710 | 1.730 | 288,364 | -0.07(-4.16%) |
Nov 28, 2014 | 1.800 | 1.870 | 1.770 | 1.805 | 166,514 | -0.02(-0.82%) |
Nov 26, 2014 | 1.770 | 1.820 | 1.820 | 1.820 | 183,400 | +0.04(+2.25%) |
Nov 25, 2014 | 1.830 | 1.830 | 1.750 | 1.780 | 90,944 | -0.02(-1.11%) |
Nov 24, 2014 | 1.790 | 1.860 | 1.760 | 1.800 | 278,246 | +0.01(+0.56%) |
Nov 21, 2014 | 1.750 | 1.801 | 1.720 | 1.790 | 345,550 | +0.05(+2.87%) |
Nov 20, 2014 | 1.720 | 1.880 | 1.720 | 1.740 | 445,522 | +0.00(+0.00%) |
Nov 19, 2014 | 1.690 | 1.740 | 1.680 | 1.740 | 159,697 | +0.06(+3.57%) |
Nov 18, 2014 | 1.690 | 1.720 | 1.670 | 1.680 | 144,929 | -0.01(-0.59%) |
Nov 17, 2014 | 1.710 | 1.750 | 1.680 | 1.690 | 142,756 | -0.01(-0.59%) |
Nov 14, 2014 | 1.690 | 1.700 | 1.650 | 1.700 | 294,287 | +0.02(+1.19%) |
Nov 13, 2014 | 1.700 | 1.730 | 1.660 | 1.680 | 134,092 | -0.03(-1.75%) |
Nov 12, 2014 | 1.750 | 1.800 | 1.700 | 1.710 | 154,558 | -0.04(-2.29%) |
Nov 11, 2014 | 1.740 | 1.796 | 1.700 | 1.750 | 85,869 | +0.01(+0.57%) |
Nov 10, 2014 | 1.720 | 1.820 | 1.720 | 1.740 | 189,081 | -0.01(-0.57%) |
Nov 07, 2014 | 1.720 | 1.760 | 1.650 | 1.750 | 305,082 | +0.01(+0.57%) |
Nov 06, 2014 | 1.740 | 1.780 | 1.700 | 1.740 | 191,914 | +0.02(+1.16%) |
Nov 05, 2014 | 1.840 | 1.840 | 1.700 | 1.720 | 306,503 | -0.07(-3.91%) |
Nov 04, 2014 | 1.770 | 1.800 | 1.760 | 1.790 | 129,511 | +0.00(+0.00%) |
Nov 03, 2014 | 1.780 | 1.810 | 1.760 | 1.790 | 147,364 | +0.00(+0.00%) |
Oct 31, 2014 | 1.840 | 1.840 | 1.763 | 1.790 | 246,325 | +0.00(+0.00%) |
Oct 30, 2014 | 1.820 | 1.850 | 1.780 | 1.790 | 138,589 | -0.03(-1.65%) |
Oct 29, 2014 | 1.810 | 1.850 | 1.800 | 1.820 | 131,845 | +0.03(+1.68%) |
Oct 28, 2014 | 1.760 | 1.850 | 1.750 | 1.790 | 284,940 | +0.03(+1.70%) |
Oct 27, 2014 | 1.820 | 1.790 | 1.750 | 1.760 | 288,364 | -0.03(-1.68%) |
Oct 24, 2014 | 1.780 | 1.820 | 1.770 | 1.790 | 129,285 | +0.00(+0.00%) |
Oct 23, 2014 | 1.820 | 1.870 | 1.780 | 1.790 | 172,344 | -0.03(-1.65%) |
Oct 22, 2014 | 1.850 | 1.920 | 1.800 | 1.820 | 241,348 | -0.01(-0.55%) |
Oct 21, 2014 | 1.820 | 1.960 | 1.800 | 1.830 | 534,149 | +0.02(+1.10%) |
Oct 20, 2014 | 1.770 | 1.820 | 1.750 | 1.810 | 71,884 | +0.03(+1.69%) |
Oct 17, 2014 | 1.800 | 1.820 | 1.750 | 1.780 | 145,217 | -0.00(-0.01%) |
Oct 16, 2014 | 1.725 | 1.820 | 1.725 | 1.780 | 180,375 | +0.03(+1.72%) |
Oct 15, 2014 | 1.690 | 1.780 | 1.650 | 1.750 | 248,126 | +0.04(+2.34%) |
Oct 14, 2014 | 1.700 | 1.760 | 1.690 | 1.710 | 170,690 | +0.04(+2.40%) |
Oct 13, 2014 | 1.750 | 1.780 | 1.750 | 1.670 | 541,605 | -0.10(-5.65%) |
Oct 10, 2014 | 1.830 | 1.850 | 1.770 | 1.770 | 331,396 | -0.08(-4.32%) |
Oct 09, 2014 | 1.920 | 1.970 | 1.820 | 1.850 | 327,782 | -0.10(-5.13%) |
Oct 08, 2014 | 1.900 | 1.950 | 1.800 | 1.950 | 462,845 | +0.04(+2.09%) |
Oct 07, 2014 | 1.900 | 1.980 | 1.880 | 1.910 | 301,127 | +0.00(+0.00%) |
Oct 06, 2014 | 1.950 | 2.040 | 1.890 | 1.910 | 440,624 | -0.02(-1.04%) |
Oct 03, 2014 | 1.960 | 1.960 | 1.900 | 1.930 | 143,223 | +0.00(+0.00%) |
Oct 02, 2014 | 1.940 | 1.940 | 1.850 | 1.930 | 300,930 | +0.02(+1.05%) |
Oct 01, 2014 | 1.920 | 1.920 | 1.880 | 1.910 | 359,315 | -0.03(-1.55%) |
Sep 30, 2014 | 1.890 | 2.150 | 1.870 | 1.940 | 3,085,002 | +0.05(+2.65%) |
Sep 29, 2014 | 1.870 | 1.940 | 1.870 | 1.890 | 172,675 | +0.02(+1.07%) |
Sep 26, 2014 | 1.910 | 1.957 | 1.870 | 1.870 | 329,382 | -0.05(-2.60%) |
Sep 25, 2014 | 1.890 | 2.090 | 1.880 | 1.920 | 444,848 | -0.01(-0.52%) |
Sep 24, 2014 | 1.870 | 1.947 | 1.870 | 1.930 | 157,735 | +0.05(+2.66%) |
Sep 23, 2014 | 1.880 | 1.900 | 1.870 | 1.880 | 214,499 | +0.00(+0.27%) |
Sep 22, 2014 | 1.960 | 1.990 | 1.870 | 1.875 | 487,335 | -0.08(-4.34%) |
Sep 19, 2014 | 2.080 | 2.190 | 1.940 | 1.960 | 1,409,307 | +0.04(+2.08%) |
Sep 18, 2014 | 1.920 | 1.980 | 1.891 | 1.920 | 167,805 | -0.01(-0.52%) |
Sep 17, 2014 | 1.860 | 1.990 | 1.860 | 1.930 | 256,030 | +0.06(+3.21%) |
Sep 16, 2014 | 1.860 | 1.890 | 1.850 | 1.870 | 184,469 | +0.01(+0.54%) |
Sep 15, 2014 | 1.910 | 1.910 | 1.830 | 1.860 | 395,945 | -0.06(-3.12%) |
Sep 12, 2014 | 1.950 | 1.990 | 1.900 | 1.920 | 284,249 | -0.01(-0.52%) |
Sep 11, 2014 | 1.970 | 1.970 | 1.900 | 1.930 | 209,362 | -0.04(-2.03%) |
Sep 10, 2014 | 1.980 | 1.980 | 1.940 | 1.970 | 312,370 | +0.01(+0.51%) |
Sep 09, 2014 | 2.060 | 2.090 | 1.930 | 1.960 | 522,547 | -0.10(-4.85%) |
Sep 08, 2014 | 2.040 | 2.090 | 2.010 | 2.060 | 437,718 | +0.03(+1.48%) |
Sep 05, 2014 | 2.020 | 2.082 | 1.990 | 2.030 | 537,931 | -0.01(-0.49%) |
Sep 04, 2014 | 2.130 | 2.150 | 2.025 | 2.040 | 929,614 | -0.08(-3.77%) |
Sep 03, 2014 | 2.200 | 2.220 | 2.100 | 2.120 | 489,909 | -0.05(-2.30%) |
Sep 02, 2014 | 2.050 | 2.250 | 2.050 | 2.170 | 1,977,497 | +0.12(+5.85%) |
Aug 29, 2014 | 2.070 | 2.050 | 2.050 | 2.050 | 834,800 | -0.03(-1.44%) |
Aug 28, 2014 | 2.060 | 2.090 | 2.020 | 2.080 | 225,357 | +0.03(+1.46%) |
Aug 27, 2014 | 2.040 | 2.100 | 2.040 | 2.050 | 496,953 | -0.01(-0.49%) |
Aug 26, 2014 | 2.030 | 2.120 | 1.990 | 2.060 | 715,420 | +0.02(+0.98%) |
Aug 25, 2014 | 2.060 | 2.110 | 2.010 | 2.040 | 340,741 | -0.01(-0.48%) |
Aug 22, 2014 | 2.050 | 2.050 | 1.990 | 2.050 | 295,152 | -0.03(-1.45%) |
Aug 21, 2014 | 2.080 | 2.100 | 2.050 | 2.080 | 232,013 | -0.02(-0.95%) |
Aug 20, 2014 | 2.040 | 2.150 | 2.000 | 2.100 | 1,189,335 | +0.06(+2.94%) |
Aug 19, 2014 | 1.990 | 2.080 | 1.950 | 2.040 | 672,629 | +0.06(+3.03%) |
Aug 18, 2014 | 1.970 | 1.990 | 1.920 | 1.980 | 312,791 | +0.01(+0.51%) |
Aug 15, 2014 | 2.000 | 2.030 | 1.990 | 1.970 | 192,141 | -0.01(-0.51%) |
Aug 14, 2014 | 1.950 | 2.020 | 1.950 | 1.980 | 260,463 | +0.02(+1.02%) |
Aug 13, 2014 | 1.960 | 2.020 | 1.900 | 1.960 | 337,545 | -0.01(-0.51%) |
Aug 12, 2014 | 2.000 | 2.028 | 1.960 | 1.970 | 151,320 | -0.05(-2.48%) |
Aug 11, 2014 | 1.960 | 2.090 | 1.960 | 2.020 | 518,413 | +0.08(+4.12%) |
Aug 08, 2014 | 1.940 | 1.950 | 1.850 | 1.940 | 303,744 | +0.01(+0.52%) |
Aug 07, 2014 | 1.850 | 1.977 | 1.830 | 1.930 | 488,072 | +0.13(+7.22%) |
Aug 06, 2014 | 1.900 | 1.900 | 1.750 | 1.800 | 922,678 | -0.06(-3.23%) |
Aug 05, 2014 | 1.880 | 1.940 | 1.830 | 1.860 | 423,392 | -0.01(-0.53%) |
Aug 04, 2014 | 2.010 | 2.030 | 1.823 | 1.870 | 690,679 | -0.15(-7.43%) |
Aug 01, 2014 | 1.960 | 2.060 | 1.950 | 2.020 | 504,051 | +0.06(+3.06%) |
Jul 31, 2014 | 2.120 | 2.131 | 1.940 | 1.960 | 1,413,193 | -0.19(-8.84%) |
Jul 30, 2014 | 2.150 | 2.190 | 2.110 | 2.150 | 327,010 | -0.01(-0.46%) |
Jul 29, 2014 | 2.150 | 2.190 | 2.130 | 2.160 | 209,660 | +0.01(+0.47%) |
Jul 28, 2014 | 2.200 | 2.220 | 2.130 | 2.150 | 335,486 | -0.04(-1.83%) |
Jul 25, 2014 | 2.230 | 2.250 | 2.140 | 2.190 | 503,334 | -0.06(-2.67%) |
Jul 24, 2014 | 2.250 | 2.330 | 2.220 | 2.250 | 224,303 | -0.01(-0.44%) |
Jul 23, 2014 | 2.260 | 2.310 | 2.210 | 2.260 | 360,397 | -0.01(-0.44%) |
Jul 22, 2014 | 2.330 | 2.410 | 2.245 | 2.270 | 718,800 | -0.05(-2.16%) |
Jul 21, 2014 | 2.180 | 2.380 | 2.170 | 2.320 | 1,249,081 | +0.14(+6.42%) |
Jul 18, 2014 | 2.100 | 2.200 | 2.100 | 2.180 | 341,983 | +0.06(+2.83%) |
Jul 17, 2014 | 2.230 | 2.250 | 2.100 | 2.120 | 561,212 | -0.10(-4.50%) |
Jul 16, 2014 | 2.260 | 2.300 | 2.180 | 2.220 | 883,084 | -0.05(-2.20%) |
Jul 15, 2014 | 2.170 | 2.430 | 2.080 | 2.270 | 4,014,261 | +0.11(+5.09%) |
Jul 14, 2014 | 2.100 | 2.240 | 2.100 | 2.160 | 670,387 | +0.05(+2.37%) |
Jul 11, 2014 | 2.100 | 2.126 | 2.070 | 2.110 | 292,923 | -0.01(-0.47%) |
Jul 10, 2014 | 2.030 | 2.157 | 2.000 | 2.120 | 905,107 | +0.05(+2.42%) |
Jul 09, 2014 | 2.070 | 2.157 | 2.030 | 2.070 | 438,134 | +0.01(+0.49%) |
Jul 08, 2014 | 2.140 | 2.150 | 2.020 | 2.060 | 779,211 | -0.11(-5.07%) |
Jul 07, 2014 | 2.250 | 2.310 | 2.110 | 2.170 | 690,452 | -0.07(-3.13%) |
Jul 03, 2014 | 2.240 | 2.240 | 2.240 | 2.240 | 618,600 | +0.00(+0.00%) |
Jul 02, 2014 | 2.200 | 2.340 | 2.160 | 2.240 | 1,328,367 | +0.02(+0.90%) |