Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 2.441 | 2.505 | 2.431 | 2.456 | 23,468 | +0.02(+1.02%) |
Jan 29, 2015 | 2.386 | 2.495 | 2.307 | 2.431 | 27,016 | +0.01(+0.61%) |
Jan 28, 2015 | 2.302 | 2.470 | 2.302 | 2.416 | 22,502 | +0.08(+3.38%) |
Jan 27, 2015 | 2.332 | 2.342 | 2.288 | 2.337 | 5,365 | -0.01(-0.63%) |
Jan 26, 2015 | 2.437 | 2.441 | 2.337 | 2.352 | 12,148 | +0.02(+0.85%) |
Jan 23, 2015 | 2.362 | 2.367 | 2.322 | 2.332 | 25,836 | -0.09(-3.67%) |
Jan 22, 2015 | 2.357 | 2.441 | 2.347 | 2.421 | 18,357 | +0.07(+2.94%) |
Jan 21, 2015 | 2.396 | 2.436 | 2.352 | 2.352 | 5,153 | -0.03(-1.25%) |
Jan 20, 2015 | 2.372 | 2.396 | 2.372 | 2.381 | 7,341 | +0.03(+1.47%) |
Jan 16, 2015 | 2.357 | 2.376 | 2.263 | 2.347 | 21,895 | +0.06(+2.66%) |
Jan 15, 2015 | 2.441 | 2.441 | 2.258 | 2.286 | 33,952 | -0.14(-5.96%) |
Jan 14, 2015 | 2.389 | 2.510 | 2.362 | 2.431 | 19,266 | +0.05(+2.07%) |
Jan 13, 2015 | 2.381 | 2.515 | 2.367 | 2.381 | 30,359 | -0.06(-2.63%) |
Jan 12, 2015 | 2.490 | 2.490 | 2.433 | 2.446 | 22,678 | -0.01(-0.60%) |
Jan 09, 2015 | 2.456 | 2.475 | 2.357 | 2.460 | 46,264 | +0.04(+1.84%) |
Jan 08, 2015 | 2.405 | 2.456 | 2.386 | 2.416 | 20,454 | +0.04(+1.87%) |
Jan 07, 2015 | 2.337 | 2.416 | 2.322 | 2.372 | 30,523 | +0.02(+1.05%) |
Jan 06, 2015 | 2.347 | 2.376 | 2.347 | 2.347 | 9,654 | +0.00(+0.06%) |
Jan 05, 2015 | 2.322 | 2.345 | 2.322 | 2.345 | 6,606 | +0.02(+1.00%) |
Jan 02, 2015 | 2.322 | 2.335 | 2.322 | 2.322 | 3,291 | +0.00(+0.00%) |
Dec 31, 2014 | 2.362 | 2.322 | 2.322 | 2.322 | 63,148 | -0.03(-1.47%) |
Dec 30, 2014 | 2.302 | 2.362 | 2.297 | 2.357 | 11,117 | -0.00(-0.21%) |
Dec 29, 2014 | 2.297 | 2.376 | 2.297 | 2.362 | 35,660 | +0.09(+3.91%) |
Dec 26, 2014 | 2.288 | 2.317 | 2.258 | 2.273 | 86,675 | -0.01(-0.43%) |
Dec 24, 2014 | 2.248 | 2.283 | 2.283 | 2.283 | 36,229 | +0.03(+1.54%) |
Dec 23, 2014 | 2.213 | 2.258 | 2.199 | 2.248 | 171,272 | +0.02(+1.11%) |
Dec 22, 2014 | 2.258 | 2.258 | 2.223 | 2.223 | 51,917 | -0.04(-1.96%) |
Dec 19, 2014 | 2.189 | 2.268 | 2.184 | 2.268 | 65,286 | +0.06(+2.91%) |
Dec 18, 2014 | 2.184 | 2.218 | 2.136 | 2.204 | 127,841 | -0.01(-0.67%) |
Dec 17, 2014 | 2.144 | 2.223 | 2.125 | 2.218 | 54,540 | +0.06(+2.75%) |
Dec 16, 2014 | 2.125 | 2.179 | 2.125 | 2.159 | 16,872 | +0.04(+1.86%) |
Dec 15, 2014 | 2.129 | 2.184 | 2.065 | 2.120 | 88,126 | -0.01(-0.44%) |
Dec 12, 2014 | 2.206 | 2.206 | 2.115 | 2.129 | 17,746 | -0.04(-2.07%) |
Dec 11, 2014 | 2.163 | 2.226 | 2.149 | 2.174 | 24,715 | -0.03(-1.57%) |
Dec 10, 2014 | 2.223 | 2.248 | 2.129 | 2.208 | 28,795 | -0.03(-1.32%) |
Dec 09, 2014 | 2.243 | 2.243 | 2.223 | 2.238 | 15,892 | -0.01(-0.66%) |
Dec 08, 2014 | 2.278 | 2.283 | 2.238 | 2.253 | 36,842 | +0.00(+0.22%) |
Dec 05, 2014 | 2.253 | 2.283 | 2.223 | 2.248 | 47,499 | +0.02(+0.89%) |
Dec 04, 2014 | 2.238 | 2.312 | 2.164 | 2.228 | 122,559 | -0.04(-1.74%) |
Dec 03, 2014 | 2.292 | 2.292 | 2.204 | 2.268 | 32,519 | +0.00(+0.00%) |
Dec 02, 2014 | 2.184 | 2.292 | 2.184 | 2.268 | 13,496 | +0.02(+1.10%) |
Dec 01, 2014 | 2.238 | 2.243 | 2.223 | 2.243 | 22,569 | +0.01(+0.67%) |
Nov 28, 2014 | 2.223 | 2.253 | 2.223 | 2.228 | 8,013 | +0.00(+0.00%) |
Nov 26, 2014 | 2.243 | 2.228 | 2.228 | 2.228 | 55,659 | +0.00(+0.22%) |
Nov 25, 2014 | 2.204 | 2.292 | 2.159 | 2.223 | 86,708 | +0.05(+2.27%) |
Nov 24, 2014 | 2.174 | 2.273 | 2.174 | 2.174 | 76,598 | -0.00(-0.23%) |
Nov 21, 2014 | 2.189 | 2.228 | 2.174 | 2.179 | 41,763 | -0.05(-2.22%) |
Nov 20, 2014 | 2.223 | 2.307 | 2.174 | 2.228 | 43,266 | -0.02(-1.10%) |
Nov 19, 2014 | 2.253 | 2.283 | 2.174 | 2.253 | 76,640 | +0.00(+0.00%) |
Nov 18, 2014 | 2.223 | 2.273 | 2.199 | 2.253 | 49,506 | +0.02(+0.88%) |
Nov 17, 2014 | 2.159 | 2.273 | 2.159 | 2.233 | 29,811 | +0.05(+2.07%) |
Nov 14, 2014 | 2.125 | 2.208 | 2.120 | 2.188 | 44,329 | +0.01(+0.42%) |
Nov 13, 2014 | 2.194 | 2.204 | 2.144 | 2.179 | 34,203 | +0.02(+1.15%) |
Nov 12, 2014 | 2.115 | 2.226 | 2.115 | 2.154 | 44,780 | +0.04(+1.75%) |
Nov 11, 2014 | 2.125 | 2.228 | 2.117 | 2.117 | 57,351 | -0.03(-1.20%) |
Nov 10, 2014 | 2.174 | 2.223 | 2.090 | 2.143 | 51,514 | -0.11(-4.89%) |
Nov 07, 2014 | 2.085 | 2.266 | 2.085 | 2.253 | 22,713 | +0.19(+9.09%) |
Nov 06, 2014 | 2.115 | 2.115 | 2.055 | 2.065 | 39,358 | -0.07(-3.24%) |
Nov 05, 2014 | 2.115 | 2.194 | 2.031 | 2.134 | 61,128 | +0.03(+1.41%) |
Nov 04, 2014 | 2.144 | 2.158 | 2.105 | 2.105 | 50,197 | -0.04(-2.07%) |
Nov 03, 2014 | 2.144 | 2.181 | 2.139 | 2.149 | 23,992 | +0.03(+1.64%) |
Oct 31, 2014 | 2.105 | 2.120 | 2.100 | 2.115 | 15,430 | -0.00(-0.23%) |
Oct 30, 2014 | 2.130 | 2.174 | 2.110 | 2.120 | 26,500 | +0.00(+0.21%) |
Oct 29, 2014 | 2.199 | 2.199 | 2.085 | 2.115 | 22,415 | -0.08(-3.80%) |
Oct 28, 2014 | 2.120 | 2.238 | 2.120 | 2.199 | 61,875 | +0.11(+5.20%) |
Oct 27, 2014 | 2.006 | 2.105 | 2.090 | 2.090 | 43,048 | +0.00(+0.00%) |
Oct 24, 2014 | 1.966 | 2.120 | 1.966 | 2.090 | 156,125 | -0.06(-2.76%) |
Oct 23, 2014 | 2.174 | 2.204 | 2.149 | 2.149 | 33,393 | -0.02(-0.91%) |
Oct 22, 2014 | 2.218 | 2.322 | 2.149 | 2.169 | 145,521 | -0.07(-3.30%) |
Oct 21, 2014 | 2.218 | 2.243 | 2.179 | 2.243 | 36,298 | +0.08(+3.89%) |
Oct 20, 2014 | 2.223 | 2.223 | 2.120 | 2.159 | 23,415 | +0.02(+1.16%) |
Oct 17, 2014 | 2.218 | 2.218 | 2.105 | 2.134 | 5,181 | -0.07(-3.36%) |
Oct 16, 2014 | 2.159 | 2.208 | 2.159 | 2.208 | 59,254 | +0.01(+0.45%) |
Oct 15, 2014 | 2.050 | 2.199 | 2.036 | 2.199 | 40,243 | +0.13(+6.21%) |
Oct 14, 2014 | 2.026 | 2.070 | 2.016 | 2.070 | 65,415 | +0.04(+2.19%) |
Oct 13, 2014 | 1.991 | 2.070 | 1.971 | 2.026 | 59,100 | +0.01(+0.74%) |
Oct 10, 2014 | 2.125 | 2.125 | 1.976 | 2.011 | 72,620 | -0.12(-5.57%) |
Oct 09, 2014 | 2.125 | 2.149 | 2.105 | 2.129 | 26,848 | -0.05(-2.49%) |
Oct 08, 2014 | 2.189 | 2.251 | 2.125 | 2.184 | 40,115 | +0.01(+0.68%) |
Oct 07, 2014 | 2.288 | 2.337 | 2.159 | 2.169 | 50,863 | -0.08(-3.73%) |
Oct 06, 2014 | 2.223 | 2.372 | 2.223 | 2.253 | 30,311 | +0.07(+3.05%) |
Oct 03, 2014 | 2.248 | 2.263 | 2.164 | 2.186 | 66,953 | -0.07(-3.17%) |
Oct 02, 2014 | 2.342 | 2.347 | 2.253 | 2.258 | 32,740 | -0.07(-2.87%) |
Oct 01, 2014 | 2.327 | 2.362 | 2.307 | 2.325 | 30,546 | +0.00(+0.11%) |
Sep 30, 2014 | 2.357 | 2.401 | 2.322 | 2.322 | 56,331 | -0.00(-0.11%) |
Sep 29, 2014 | 2.233 | 2.347 | 2.229 | 2.325 | 46,640 | +0.06(+2.73%) |
Sep 26, 2014 | 2.297 | 2.342 | 2.223 | 2.263 | 46,863 | -0.06(-2.55%) |
Sep 25, 2014 | 2.334 | 2.364 | 2.302 | 2.322 | 69,289 | -0.01(-0.42%) |
Sep 24, 2014 | 2.391 | 2.421 | 2.322 | 2.332 | 84,872 | -0.07(-3.08%) |
Sep 23, 2014 | 2.342 | 2.416 | 2.342 | 2.406 | 105,041 | +0.08(+3.62%) |
Sep 22, 2014 | 2.283 | 2.391 | 2.243 | 2.322 | 119,978 | +0.03(+1.51%) |
Sep 19, 2014 | 2.194 | 2.327 | 2.194 | 2.288 | 227,114 | +0.04(+1.76%) |
Sep 18, 2014 | 2.194 | 2.372 | 2.194 | 2.248 | 121,429 | +0.10(+4.60%) |
Sep 17, 2014 | 2.179 | 2.179 | 2.129 | 2.149 | 67,135 | +0.01(+0.46%) |
Sep 16, 2014 | 2.184 | 2.347 | 2.110 | 2.139 | 269,100 | -0.04(-2.04%) |
Sep 15, 2014 | 2.717 | 2.717 | 2.174 | 2.184 | 367,980 | -0.27(-10.89%) |
Sep 12, 2014 | 2.441 | 2.470 | 2.441 | 2.451 | 80,227 | +0.02(+1.02%) |
Sep 11, 2014 | 2.337 | 2.460 | 2.337 | 2.426 | 171,715 | +0.01(+0.41%) |
Sep 10, 2014 | 2.460 | 2.594 | 2.406 | 2.416 | 43,902 | -0.03(-1.21%) |
Sep 09, 2014 | 2.609 | 2.614 | 2.406 | 2.446 | 99,946 | -0.14(-5.53%) |
Sep 08, 2014 | 2.643 | 2.678 | 2.589 | 2.589 | 36,956 | -0.03(-1.32%) |
Sep 05, 2014 | 2.643 | 2.683 | 2.643 | 2.624 | 111,449 | -0.03(-1.30%) |
Sep 04, 2014 | 2.475 | 2.767 | 2.475 | 2.658 | 344,476 | +0.23(+9.35%) |
Sep 03, 2014 | 2.475 | 2.544 | 2.431 | 2.431 | 118,697 | +0.00(+0.00%) |
Sep 02, 2014 | 2.456 | 2.470 | 2.401 | 2.431 | 135,006 | -0.02(-1.01%) |
Aug 29, 2014 | 2.456 | 2.456 | 2.456 | 2.456 | 85,817 | +0.01(+0.61%) |
Aug 28, 2014 | 2.401 | 2.456 | 2.401 | 2.441 | 27,133 | -0.01(-0.60%) |
Aug 27, 2014 | 2.520 | 2.544 | 2.406 | 2.456 | 67,067 | -0.05(-1.97%) |
Aug 26, 2014 | 2.411 | 2.544 | 2.411 | 2.505 | 344,417 | +0.09(+3.89%) |
Aug 25, 2014 | 2.465 | 2.465 | 2.401 | 2.411 | 68,747 | -0.02(-1.01%) |
Aug 22, 2014 | 2.452 | 2.456 | 2.436 | 2.436 | 7,177 | -0.00(-0.20%) |
Aug 21, 2014 | 2.435 | 2.446 | 2.435 | 2.441 | 6,039 | +0.01(+0.41%) |
Aug 20, 2014 | 2.435 | 2.436 | 2.425 | 2.431 | 19,978 | +0.01(+0.37%) |
Aug 19, 2014 | 2.434 | 2.436 | 2.421 | 2.422 | 12,346 | -0.01(-0.57%) |
Aug 18, 2014 | 2.463 | 2.463 | 2.426 | 2.436 | 27,789 | +0.00(+0.00%) |
Aug 15, 2014 | 2.465 | 2.470 | 2.421 | 2.436 | 30,098 | +0.00(+0.10%) |
Aug 14, 2014 | 2.446 | 2.446 | 2.426 | 2.433 | 19,944 | -0.02(-0.91%) |
Aug 13, 2014 | 2.446 | 2.464 | 2.446 | 2.456 | 22,144 | +0.00(+0.20%) |
Aug 12, 2014 | 2.456 | 2.470 | 2.446 | 2.451 | 28,346 | -0.01(-0.60%) |
Aug 11, 2014 | 2.436 | 2.470 | 2.436 | 2.465 | 47,798 | +0.02(+0.81%) |
Aug 08, 2014 | 2.465 | 2.475 | 2.411 | 2.446 | 15,787 | -0.01(-0.40%) |
Aug 07, 2014 | 2.436 | 2.456 | 2.396 | 2.456 | 20,045 | +0.04(+1.64%) |
Aug 06, 2014 | 2.401 | 2.448 | 2.390 | 2.416 | 66,125 | +0.04(+1.66%) |
Aug 05, 2014 | 2.367 | 2.384 | 2.362 | 2.376 | 13,172 | +0.01(+0.63%) |
Aug 04, 2014 | 2.337 | 2.381 | 2.337 | 2.362 | 46,576 | +0.01(+0.63%) |
Aug 01, 2014 | 2.381 | 2.411 | 2.347 | 2.347 | 15,744 | -0.04(-1.66%) |
Jul 31, 2014 | 2.473 | 2.510 | 2.386 | 2.386 | 83,684 | -0.05(-2.23%) |
Jul 30, 2014 | 2.444 | 2.475 | 2.441 | 2.441 | 25,621 | +0.00(+0.20%) |
Jul 29, 2014 | 2.421 | 2.495 | 2.421 | 2.436 | 21,249 | +0.02(+0.82%) |
Jul 28, 2014 | 2.446 | 2.465 | 2.416 | 2.416 | 39,550 | -0.03(-1.21%) |
Jul 25, 2014 | 2.520 | 2.522 | 2.441 | 2.446 | 90,602 | -0.10(-3.88%) |
Jul 24, 2014 | 2.559 | 2.559 | 2.475 | 2.544 | 43,738 | +0.02(+0.78%) |
Jul 23, 2014 | 2.510 | 2.628 | 2.505 | 2.525 | 62,948 | +0.03(+1.19%) |
Jul 22, 2014 | 2.446 | 2.535 | 2.446 | 2.495 | 69,831 | +0.07(+2.85%) |
Jul 21, 2014 | 2.446 | 2.453 | 2.426 | 2.426 | 54,417 | -0.02(-0.81%) |
Jul 18, 2014 | 2.460 | 2.460 | 2.426 | 2.446 | 13,378 | -0.03(-1.20%) |
Jul 17, 2014 | 2.520 | 2.520 | 2.421 | 2.475 | 109,892 | -0.02(-0.79%) |
Jul 16, 2014 | 2.451 | 2.495 | 2.451 | 2.495 | 7,875 | +0.01(+0.40%) |
Jul 15, 2014 | 2.475 | 2.495 | 2.436 | 2.485 | 31,535 | +0.01(+0.60%) |
Jul 14, 2014 | 2.520 | 2.520 | 2.441 | 2.470 | 85,772 | -0.06(-2.34%) |
Jul 11, 2014 | 2.559 | 2.565 | 2.498 | 2.530 | 31,900 | -0.03(-1.16%) |
Jul 10, 2014 | 2.569 | 2.569 | 2.485 | 2.559 | 32,501 | -0.01(-0.58%) |
Jul 09, 2014 | 2.544 | 2.593 | 2.535 | 2.574 | 31,643 | +0.05(+1.96%) |
Jul 08, 2014 | 2.609 | 2.690 | 2.441 | 2.525 | 51,848 | -0.07(-2.67%) |
Jul 07, 2014 | 2.624 | 2.668 | 2.594 | 2.594 | 52,372 | -0.07(-2.78%) |
Jul 03, 2014 | 2.712 | 2.668 | 2.668 | 2.668 | 12,953 | +0.02(+0.75%) |
Jul 02, 2014 | 2.708 | 2.717 | 2.619 | 2.648 | 27,528 | -0.03(-1.29%) |
Jul 01, 2014 | 2.703 | 2.727 | 2.683 | 2.683 | 26,947 | +0.00(+0.00%) |
Jun 30, 2014 | 2.683 | 2.757 | 2.683 | 2.683 | 20,743 | +0.00(+0.18%) |
Jun 27, 2014 | 2.495 | 2.678 | 2.493 | 2.678 | 54,042 | +0.21(+8.40%) |
Jun 26, 2014 | 2.530 | 2.544 | 2.465 | 2.470 | 216,430 | -0.09(-3.47%) |
Jun 25, 2014 | 2.520 | 2.604 | 2.510 | 2.559 | 168,519 | +0.05(+1.97%) |
Jun 24, 2014 | 2.530 | 2.559 | 2.470 | 2.510 | 174,766 | +0.00(+0.00%) |
Jun 23, 2014 | 2.544 | 2.549 | 2.495 | 2.510 | 81,787 | -0.00(-0.20%) |
Jun 20, 2014 | 2.693 | 2.712 | 2.431 | 2.515 | 233,152 | -0.15(-5.74%) |
Jun 19, 2014 | 2.752 | 2.816 | 2.653 | 2.668 | 99,868 | -0.10(-3.74%) |
Jun 18, 2014 | 2.693 | 2.772 | 2.693 | 2.772 | 54,720 | +0.13(+4.86%) |
Jun 17, 2014 | 2.722 | 2.787 | 2.609 | 2.643 | 73,659 | -0.10(-3.60%) |
Jun 16, 2014 | 2.777 | 2.782 | 2.695 | 2.742 | 38,162 | -0.03(-1.07%) |
Jun 13, 2014 | 2.816 | 2.836 | 2.762 | 2.772 | 40,479 | -0.02(-0.71%) |
Jun 12, 2014 | 2.851 | 2.885 | 2.767 | 2.792 | 23,668 | -0.08(-2.75%) |
Jun 11, 2014 | 2.964 | 2.964 | 2.831 | 2.871 | 42,344 | -0.09(-3.00%) |
Jun 10, 2014 | 2.900 | 2.959 | 2.907 | 2.959 | 60,695 | +0.02(+0.67%) |
Jun 06, 2014 | 2.967 | 2.967 | 2.885 | 2.940 | 9,089 | -0.00(-0.17%) |
Jun 05, 2014 | 2.984 | 2.984 | 2.871 | 2.945 | 78,935 | -0.04(-1.32%) |
Jun 04, 2014 | 3.039 | 3.039 | 2.940 | 2.984 | 37,792 | -0.05(-1.79%) |
Jun 03, 2014 | 3.098 | 3.098 | 3.039 | 3.039 | 5,207 | -0.03(-0.97%) |
Jun 02, 2014 | 3.068 | 3.088 | 2.989 | 3.068 | 24,763 | +0.01(+0.49%) |
May 30, 2014 | 3.063 | 3.088 | 3.039 | 3.053 | 17,023 | +0.00(+0.16%) |
May 29, 2014 | 3.039 | 3.087 | 3.039 | 3.048 | 20,873 | -0.01(-0.48%) |
May 28, 2014 | 3.088 | 3.088 | 3.034 | 3.063 | 12,081 | -0.01(-0.32%) |
May 27, 2014 | 3.048 | 3.083 | 3.029 | 3.073 | 23,620 | +0.03(+1.14%) |
May 23, 2014 | 3.009 | 3.039 | 3.039 | 3.039 | 18,215 | +0.04(+1.48%) |
May 22, 2014 | 3.048 | 3.048 | 2.994 | 2.994 | 1,596 | -0.02(-0.82%) |
May 21, 2014 | 2.940 | 3.019 | 2.940 | 3.019 | 37,464 | +0.09(+3.21%) |
May 20, 2014 | 3.019 | 3.029 | 2.878 | 2.925 | 38,686 | -0.08(-2.79%) |
May 19, 2014 | 2.876 | 3.048 | 2.876 | 3.009 | 48,656 | +0.15(+5.36%) |
May 16, 2014 | 2.915 | 2.964 | 2.851 | 2.856 | 73,412 | -0.06(-2.20%) |
May 15, 2014 | 2.905 | 2.945 | 2.905 | 2.920 | 3,392 | -0.07(-2.48%) |
May 14, 2014 | 3.043 | 3.048 | 2.955 | 2.994 | 44,030 | -0.04(-1.46%) |
May 13, 2014 | 2.940 | 3.048 | 2.917 | 3.039 | 51,668 | +0.14(+4.95%) |
May 12, 2014 | 2.910 | 2.955 | 2.866 | 2.895 | 27,358 | +0.03(+1.03%) |
May 09, 2014 | 3.014 | 3.014 | 2.866 | 2.866 | 15,392 | -0.07(-2.52%) |
May 08, 2014 | 2.747 | 3.083 | 2.732 | 2.940 | 106,035 | +0.19(+7.01%) |
May 07, 2014 | 2.724 | 2.876 | 2.722 | 2.747 | 21,523 | +0.00(+0.00%) |
May 06, 2014 | 2.722 | 2.918 | 2.722 | 2.747 | 34,231 | +0.03(+1.27%) |
May 05, 2014 | 2.910 | 2.910 | 2.658 | 2.712 | 114,827 | -0.18(-6.31%) |
May 02, 2014 | 2.856 | 2.935 | 2.683 | 2.895 | 59,533 | +0.04(+1.38%) |
May 01, 2014 | 2.953 | 2.953 | 2.856 | 2.856 | 15,811 | -0.03(-1.03%) |
Apr 30, 2014 | 2.876 | 2.890 | 2.841 | 2.885 | 42,926 | -0.03(-1.18%) |
Apr 29, 2014 | 2.930 | 2.956 | 2.846 | 2.920 | 19,254 | -0.02(-0.67%) |
Apr 28, 2014 | 2.945 | 2.974 | 2.890 | 2.940 | 111,232 | -0.01(-0.33%) |
Apr 25, 2014 | 2.964 | 2.974 | 2.898 | 2.950 | 82,425 | -0.01(-0.50%) |
Apr 24, 2014 | 2.964 | 2.984 | 2.937 | 2.964 | 61,572 | +0.00(+0.17%) |
Apr 23, 2014 | 2.964 | 2.984 | 2.895 | 2.959 | 45,155 | -0.02(-0.66%) |
Apr 22, 2014 | 2.900 | 2.999 | 2.896 | 2.979 | 200,460 | +0.06(+2.20%) |
Apr 21, 2014 | 2.895 | 2.930 | 2.877 | 2.915 | 63,239 | -0.01(-0.34%) |
Apr 17, 2014 | 2.920 | 2.925 | 2.925 | 2.925 | 48,778 | -0.01(-0.50%) |
Apr 16, 2014 | 2.955 | 2.955 | 2.846 | 2.940 | 38,470 | +0.02(+0.68%) |
Apr 15, 2014 | 3.063 | 3.063 | 2.841 | 2.920 | 234,919 | -0.16(-5.14%) |
Apr 14, 2014 | 3.024 | 3.103 | 3.024 | 3.078 | 51,587 | +0.01(+0.32%) |
Apr 11, 2014 | 3.024 | 3.113 | 3.024 | 3.068 | 37,437 | +0.04(+1.31%) |
Apr 10, 2014 | 3.202 | 3.202 | 3.024 | 3.029 | 111,793 | -0.19(-5.98%) |
Apr 09, 2014 | 3.142 | 3.226 | 3.103 | 3.221 | 63,055 | +0.08(+2.52%) |
Apr 08, 2014 | 3.103 | 3.157 | 3.103 | 3.142 | 47,183 | +0.03(+1.11%) |
Apr 07, 2014 | 3.226 | 3.226 | 3.103 | 3.108 | 100,295 | -0.14(-4.41%) |
Apr 04, 2014 | 3.310 | 3.315 | 3.221 | 3.251 | 31,404 | -0.06(-1.79%) |
Apr 03, 2014 | 3.320 | 3.323 | 3.293 | 3.310 | 15,392 | -0.02(-0.59%) |
Apr 02, 2014 | 3.310 | 3.379 | 3.291 | 3.330 | 20,456 | +0.04(+1.20%) |
Apr 01, 2014 | 3.256 | 3.340 | 3.251 | 3.291 | 21,506 | +0.01(+0.45%) |
Mar 31, 2014 | 3.325 | 3.340 | 3.231 | 3.276 | 53,556 | -0.04(-1.34%) |
Mar 28, 2014 | 3.319 | 3.355 | 3.285 | 3.320 | 24,769 | +0.02(+0.60%) |
Mar 27, 2014 | 3.216 | 3.345 | 3.216 | 3.300 | 35,551 | +0.01(+0.30%) |
Mar 26, 2014 | 3.335 | 3.335 | 3.268 | 3.291 | 22,863 | -0.03(-0.89%) |
Mar 25, 2014 | 3.295 | 3.360 | 3.241 | 3.320 | 22,523 | +0.01(+0.45%) |
Mar 24, 2014 | 3.483 | 3.483 | 3.271 | 3.305 | 43,048 | -0.15(-4.43%) |
Mar 21, 2014 | 3.458 | 3.478 | 3.404 | 3.458 | 68,188 | +0.00(+0.00%) |
Mar 20, 2014 | 3.300 | 3.458 | 3.300 | 3.458 | 216,179 | +0.14(+4.17%) |
Mar 19, 2014 | 3.295 | 3.330 | 3.286 | 3.320 | 139,641 | -0.00(-0.15%) |
Mar 18, 2014 | 3.295 | 3.330 | 3.246 | 3.325 | 86,633 | +0.03(+0.90%) |
Mar 17, 2014 | 3.340 | 3.350 | 3.275 | 3.295 | 31,068 | -0.00(-0.15%) |
Mar 14, 2014 | 3.310 | 3.335 | 3.241 | 3.300 | 82,429 | -0.00(-0.15%) |
Mar 13, 2014 | 3.434 | 3.434 | 3.261 | 3.305 | 296,948 | -0.14(-4.15%) |
Mar 12, 2014 | 3.399 | 3.454 | 3.390 | 3.449 | 38,348 | +0.04(+1.31%) |
Mar 11, 2014 | 3.473 | 3.473 | 3.399 | 3.404 | 39,308 | -0.03(-0.86%) |
Mar 10, 2014 | 3.439 | 3.449 | 3.389 | 3.434 | 66,775 | -0.00(-0.14%) |
Mar 07, 2014 | 3.444 | 3.483 | 3.389 | 3.439 | 41,989 | +0.00(+0.14%) |
Mar 06, 2014 | 3.414 | 3.488 | 3.414 | 3.434 | 25,654 | +0.00(+0.00%) |
Mar 05, 2014 | 3.473 | 3.473 | 3.414 | 3.434 | 21,132 | -0.01(-0.29%) |
Mar 04, 2014 | 3.459 | 3.513 | 3.389 | 3.444 | 86,076 | -0.01(-0.43%) |
Mar 03, 2014 | 3.389 | 3.480 | 3.389 | 3.458 | 58,857 | +0.02(+0.57%) |
Feb 28, 2014 | 3.483 | 3.498 | 3.405 | 3.439 | 64,545 | -0.02(-0.57%) |
Feb 27, 2014 | 3.523 | 3.523 | 3.450 | 3.458 | 84,722 | -0.02(-0.57%) |
Feb 26, 2014 | 3.394 | 3.478 | 3.394 | 3.478 | 219,461 | +0.06(+1.88%) |
Feb 25, 2014 | 3.424 | 3.478 | 3.409 | 3.414 | 65,919 | -0.02(-0.72%) |
Feb 24, 2014 | 3.424 | 3.463 | 3.399 | 3.439 | 85,187 | -0.02(-0.71%) |
Feb 21, 2014 | 3.424 | 3.498 | 3.399 | 3.463 | 43,082 | +0.03(+0.86%) |
Feb 20, 2014 | 3.444 | 3.478 | 3.409 | 3.434 | 37,856 | +0.04(+1.16%) |
Feb 19, 2014 | 3.439 | 3.502 | 3.384 | 3.394 | 93,020 | -0.07(-2.00%) |
Feb 18, 2014 | 3.562 | 3.646 | 3.429 | 3.463 | 139,690 | -0.11(-3.18%) |
Feb 14, 2014 | 3.622 | 3.577 | 3.577 | 3.577 | 48,778 | -0.04(-1.23%) |
Feb 13, 2014 | 3.636 | 3.661 | 3.540 | 3.622 | 106,531 | +0.01(+0.27%) |
Feb 12, 2014 | 3.478 | 3.641 | 3.458 | 3.612 | 435,574 | +0.15(+4.43%) |
Feb 11, 2014 | 3.483 | 3.483 | 3.429 | 3.458 | 53,352 | -0.02(-0.57%) |
Feb 10, 2014 | 3.656 | 3.656 | 3.424 | 3.478 | 222,797 | -0.20(-5.38%) |
Feb 07, 2014 | 3.503 | 3.676 | 3.468 | 3.676 | 223,012 | +0.21(+5.98%) |
Feb 06, 2014 | 3.493 | 3.498 | 3.458 | 3.468 | 51,798 | +0.02(+0.57%) |
Feb 05, 2014 | 3.525 | 3.525 | 3.419 | 3.449 | 83,736 | -0.08(-2.24%) |
Feb 04, 2014 | 3.592 | 3.597 | 3.488 | 3.528 | 121,237 | -0.03(-0.97%) |