Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.281 | 2.287 | 2.287 | 2.287 | 2,242 | -0.01(-0.61%) |
Oct 30, 2014 | 2.301 | 2.301 | 2.301 | 2.301 | 2,256 | +0.10(+4.54%) |
Oct 28, 2014 | 2.194 | 2.201 | 2.201 | 2.201 | 149 | +0.00(+0.01%) |
Oct 27, 2014 | 2.241 | 2.276 | 2.201 | 2.201 | 432 | -0.08(-3.33%) |
Oct 24, 2014 | 2.281 | 2.281 | 2.207 | 2.276 | 883 | -0.02(-1.06%) |
Oct 23, 2014 | 2.247 | 2.301 | 2.201 | 2.301 | 1,257 | +0.05(+2.38%) |
Oct 22, 2014 | 2.261 | 2.261 | 2.247 | 2.247 | 2,541 | -0.01(-0.29%) |
Oct 21, 2014 | 2.201 | 2.254 | 2.201 | 2.254 | 2,320 | +0.06(+2.74%) |
Oct 20, 2014 | 2.261 | 2.160 | 2.174 | 2.194 | 1,644 | +0.03(+1.54%) |
Oct 17, 2014 | 2.207 | 2.253 | 2.140 | 2.160 | 9,030 | -0.11(-4.72%) |
Oct 16, 2014 | 2.267 | 2.114 | 2.114 | 2.267 | 243 | +0.15(+7.28%) |
Oct 15, 2014 | 2.120 | 2.200 | 2.107 | 2.114 | 4,802 | -0.13(-5.67%) |
Oct 14, 2014 | 2.107 | 2.241 | 2.087 | 2.241 | 4,470 | +0.07(+3.08%) |
Oct 13, 2014 | 2.254 | 2.320 | 2.254 | 2.174 | 4,286 | -0.08(-3.56%) |
Oct 10, 2014 | 2.274 | 2.274 | 2.254 | 2.254 | 734 | -0.06(-2.60%) |
Oct 09, 2014 | 2.441 | 2.441 | 2.341 | 2.314 | 5,611 | -0.17(-6.99%) |
Oct 08, 2014 | 2.562 | 2.562 | 2.441 | 2.488 | 5,645 | -0.06(-2.27%) |
Oct 07, 2014 | 2.441 | 2.546 | 2.441 | 2.546 | 1,027 | +0.03(+1.23%) |
Oct 06, 2014 | 2.542 | 2.542 | 2.421 | 2.515 | 8,616 | -0.05(-1.83%) |
Oct 03, 2014 | 2.562 | 2.572 | 2.562 | 2.562 | 1,450 | +0.00(+0.00%) |
Oct 02, 2014 | 2.562 | 2.622 | 2.468 | 2.562 | 13,829 | -0.11(-4.08%) |
Oct 01, 2014 | 2.542 | 2.671 | 2.542 | 2.671 | 4,634 | +0.00(+0.08%) |
Sep 29, 2014 | 2.655 | 2.669 | 2.669 | 2.669 | 299 | +0.02(+0.63%) |
Sep 26, 2014 | 2.609 | 2.767 | 2.548 | 2.652 | 5,932 | +0.06(+2.19%) |
Sep 25, 2014 | 2.722 | 2.722 | 2.515 | 2.595 | 3,588 | -0.11(-3.96%) |
Sep 24, 2014 | 2.655 | 2.736 | 2.642 | 2.702 | 7,325 | +0.03(+1.10%) |
Sep 23, 2014 | 2.756 | 2.809 | 2.609 | 2.673 | 20,376 | -0.11(-3.94%) |
Sep 22, 2014 | 2.802 | 2.806 | 2.782 | 2.782 | 14,155 | -0.10(-3.52%) |
Sep 19, 2014 | 2.863 | 2.884 | 2.816 | 2.884 | 7,206 | +0.02(+0.75%) |
Sep 18, 2014 | 2.877 | 2.883 | 2.863 | 2.863 | 3,872 | -0.01(-0.23%) |
Sep 17, 2014 | 2.943 | 2.943 | 2.849 | 2.869 | 5,525 | -0.06(-2.05%) |
Sep 16, 2014 | 2.836 | 2.930 | 2.836 | 2.930 | 2,900 | +0.07(+2.58%) |
Sep 15, 2014 | 2.883 | 2.896 | 2.849 | 2.856 | 9,269 | -0.06(-2.00%) |
Sep 12, 2014 | 2.889 | 2.962 | 2.889 | 2.914 | 6,727 | +0.02(+0.63%) |
Sep 11, 2014 | 3.057 | 3.083 | 2.896 | 2.896 | 23,184 | -0.22(-7.08%) |
Sep 10, 2014 | 3.077 | 3.511 | 3.010 | 3.117 | 189,930 | +0.07(+2.19%) |
Sep 09, 2014 | 2.849 | 3.063 | 2.849 | 3.050 | 13,644 | +0.19(+6.54%) |
Sep 08, 2014 | 2.883 | 2.883 | 2.863 | 2.863 | 1,027 | -0.02(-0.68%) |
Sep 05, 2014 | 2.976 | 2.983 | 2.863 | 2.882 | 12,140 | -0.10(-3.38%) |
Sep 04, 2014 | 3.097 | 3.103 | 2.976 | 2.983 | 8,263 | -0.14(-4.50%) |
Sep 03, 2014 | 2.996 | 3.124 | 2.976 | 3.124 | 3,737 | +0.09(+2.94%) |
Sep 02, 2014 | 2.983 | 3.043 | 2.976 | 3.034 | 8,534 | -0.02(-0.73%) |
Aug 29, 2014 | 2.916 | 3.057 | 3.057 | 3.057 | 3,737 | +0.01(+0.44%) |
Aug 28, 2014 | 2.909 | 3.043 | 2.909 | 3.043 | 3,169 | -0.01(-0.20%) |
Aug 27, 2014 | 3.130 | 3.130 | 2.903 | 3.049 | 12,745 | -0.05(-1.74%) |
Aug 26, 2014 | 2.863 | 3.130 | 2.849 | 3.103 | 79,703 | +0.29(+10.48%) |
Aug 25, 2014 | 2.883 | 2.883 | 2.809 | 2.809 | 750 | -0.10(-3.45%) |
Aug 22, 2014 | 2.903 | 2.930 | 2.903 | 2.909 | 2,691 | +0.01(+0.21%) |
Aug 21, 2014 | 2.891 | 2.903 | 2.876 | 2.903 | 897 | +0.01(+0.25%) |
Aug 20, 2014 | 2.843 | 2.896 | 2.816 | 2.896 | 8,858 | +0.02(+0.70%) |
Aug 19, 2014 | 2.796 | 2.916 | 2.770 | 2.876 | 18,654 | +0.07(+2.63%) |
Aug 18, 2014 | 2.796 | 2.909 | 2.757 | 2.802 | 7,628 | -0.01(-0.24%) |
Aug 15, 2014 | 2.809 | 2.829 | 2.809 | 2.809 | 5,149 | -0.00(-0.00%) |
Aug 14, 2014 | 2.903 | 2.903 | 2.764 | 2.809 | 23,857 | -0.14(-4.83%) |
Aug 13, 2014 | 3.043 | 3.043 | 2.843 | 2.952 | 48,169 | -0.01(-0.38%) |
Aug 12, 2014 | 3.003 | 3.137 | 2.891 | 2.963 | 24,604 | -0.02(-0.67%) |
Aug 11, 2014 | 2.896 | 3.043 | 2.756 | 2.983 | 54,121 | +0.11(+3.72%) |
Aug 08, 2014 | 2.782 | 2.849 | 2.782 | 2.876 | 7,843 | +0.03(+1.18%) |
Aug 06, 2014 | 3.010 | 2.843 | 2.843 | 2.843 | 224 | +0.05(+1.67%) |
Aug 05, 2014 | 2.816 | 2.829 | 2.776 | 2.796 | 50,419 | -0.09(-3.02%) |
Aug 04, 2014 | 2.849 | 3.117 | 2.849 | 2.883 | 9,144 | +0.05(+1.89%) |
Aug 01, 2014 | 2.943 | 3.110 | 2.809 | 2.829 | 17,489 | -0.04(-1.40%) |
Jul 31, 2014 | 2.903 | 2.903 | 2.756 | 2.869 | 32,880 | -0.09(-2.94%) |
Jul 30, 2014 | 3.070 | 3.070 | 2.943 | 2.956 | 97,177 | -0.08(-2.64%) |
Jul 29, 2014 | 3.023 | 3.097 | 3.017 | 3.037 | 64,141 | -0.03(-1.09%) |
Jul 28, 2014 | 3.244 | 3.244 | 3.244 | 3.070 | 17,525 | -0.14(-4.38%) |
Jul 25, 2014 | 3.017 | 3.244 | 2.990 | 3.211 | 48,625 | +0.15(+4.81%) |
Jul 24, 2014 | 3.177 | 3.177 | 3.003 | 3.063 | 28,847 | -0.05(-1.51%) |
Jul 23, 2014 | 3.117 | 3.244 | 3.090 | 3.110 | 54,538 | -0.10(-3.12%) |
Jul 22, 2014 | 3.425 | 3.538 | 3.191 | 3.210 | 163,401 | -0.28(-8.05%) |
Jul 21, 2014 | 3.471 | 4.047 | 3.378 | 3.491 | 1,885,417 | +0.73(+26.40%) |
Jul 18, 2014 | 2.669 | 2.769 | 2.669 | 2.762 | 2,541 | +0.04(+1.47%) |
Jul 17, 2014 | 2.749 | 2.773 | 2.722 | 2.722 | 4,729 | -0.04(-1.45%) |
Jul 16, 2014 | 2.762 | 2.769 | 2.742 | 2.762 | 10,884 | -0.01(-0.24%) |
Jul 15, 2014 | 2.856 | 2.856 | 2.736 | 2.769 | 9,269 | -0.03(-1.19%) |
Jul 14, 2014 | 2.769 | 2.823 | 2.769 | 2.802 | 4,634 | -0.11(-3.68%) |
Jul 11, 2014 | 2.751 | 2.916 | 2.751 | 2.909 | 8,054 | +0.11(+3.83%) |
Jul 10, 2014 | 2.883 | 2.883 | 2.756 | 2.802 | 11,782 | -0.07(-2.57%) |
Jul 09, 2014 | 2.863 | 2.909 | 2.863 | 2.876 | 14,750 | +0.01(+0.47%) |
Jul 08, 2014 | 2.836 | 2.863 | 2.769 | 2.863 | 18,395 | +0.03(+0.94%) |
Jul 07, 2014 | 2.863 | 2.876 | 2.836 | 2.836 | 4,754 | +0.05(+1.71%) |
Jul 03, 2014 | 2.782 | 2.788 | 2.788 | 2.788 | 3,139 | -0.09(-3.27%) |
Jul 02, 2014 | 2.756 | 2.883 | 2.756 | 2.883 | 26,762 | +0.13(+4.61%) |
Jul 01, 2014 | 2.749 | 2.756 | 2.742 | 2.756 | 1,943 | -0.02(-0.72%) |
Jun 30, 2014 | 2.722 | 2.776 | 2.722 | 2.776 | 7,849 | +0.03(+0.97%) |
Jun 27, 2014 | 2.796 | 2.839 | 2.709 | 2.749 | 13,291 | -0.04(-1.44%) |
Jun 26, 2014 | 2.729 | 2.789 | 2.722 | 2.789 | 5,427 | +0.02(+0.72%) |
Jun 25, 2014 | 2.849 | 2.856 | 2.762 | 2.769 | 35,466 | -0.15(-5.26%) |
Jun 24, 2014 | 2.976 | 3.023 | 2.682 | 2.923 | 73,893 | -0.43(-12.95%) |
Jun 23, 2014 | 3.344 | 3.484 | 3.344 | 3.358 | 7,325 | -0.09(-2.52%) |
Jun 20, 2014 | 3.257 | 3.445 | 3.257 | 3.445 | 8,513 | +0.15(+4.46%) |
Jun 19, 2014 | 3.358 | 3.484 | 3.291 | 3.297 | 6,813 | -0.19(-5.37%) |
Jun 18, 2014 | 3.257 | 3.558 | 3.257 | 3.485 | 11,105 | +0.16(+4.83%) |
Jun 17, 2014 | 3.311 | 3.324 | 3.224 | 3.324 | 9,266 | +0.01(+0.40%) |
Jun 16, 2014 | 3.237 | 3.364 | 3.224 | 3.311 | 15,635 | -0.09(-2.56%) |
Jun 13, 2014 | 3.411 | 3.645 | 3.311 | 3.398 | 84,193 | +0.01(+0.40%) |
Jun 12, 2014 | 3.645 | 3.645 | 3.351 | 3.384 | 59,307 | -0.19(-5.42%) |
Jun 11, 2014 | 3.317 | 3.746 | 3.304 | 3.578 | 131,495 | +0.29(+8.85%) |
Jun 10, 2014 | 3.144 | 3.311 | 3.144 | 3.287 | 98,494 | +0.22(+7.20%) |
Jun 06, 2014 | 3.117 | 3.117 | 3.067 | 3.067 | 7,306 | -0.08(-2.45%) |
Jun 05, 2014 | 2.849 | 3.144 | 2.849 | 3.144 | 29,571 | +0.31(+10.85%) |
Jun 04, 2014 | 2.762 | 2.836 | 2.762 | 2.836 | 971 | -0.03(-1.17%) |
Jun 03, 2014 | 2.762 | 3.023 | 2.649 | 2.869 | 16,248 | +0.19(+6.98%) |
Jun 02, 2014 | 2.669 | 2.709 | 2.669 | 2.682 | 3,831 | +0.00(+0.00%) |
May 30, 2014 | 2.650 | 2.682 | 2.649 | 2.682 | 5,783 | -0.04(-1.47%) |
May 29, 2014 | 2.649 | 2.722 | 2.649 | 2.722 | 2,178 | -0.01(-0.49%) |
May 28, 2014 | 2.655 | 2.736 | 2.609 | 2.736 | 7,325 | +0.03(+0.98%) |
May 27, 2014 | 2.708 | 2.709 | 2.622 | 2.709 | 1,495 | +0.02(+0.75%) |
May 23, 2014 | 2.675 | 2.689 | 2.689 | 2.689 | 3,588 | -0.03(-1.23%) |
May 22, 2014 | 2.722 | 2.722 | 2.722 | 2.722 | 1,538 | -0.04(-1.45%) |
May 21, 2014 | 2.789 | 2.789 | 2.762 | 2.762 | 303 | +0.00(+0.00%) |
May 20, 2014 | 2.669 | 2.762 | 2.669 | 2.762 | 598 | +0.06(+2.23%) |
May 19, 2014 | 2.782 | 2.782 | 2.695 | 2.702 | 1,495 | +0.01(+0.50%) |
May 16, 2014 | 2.716 | 2.716 | 2.689 | 2.689 | 553 | -0.05(-1.95%) |
May 15, 2014 | 2.642 | 2.856 | 2.642 | 2.742 | 7,180 | -0.02(-0.72%) |
May 14, 2014 | 2.702 | 2.762 | 2.669 | 2.762 | 1,438 | -0.08(-2.65%) |
May 13, 2014 | 2.702 | 2.856 | 2.696 | 2.837 | 5,745 | +0.07(+2.47%) |
May 12, 2014 | 2.789 | 2.829 | 2.769 | 2.769 | 1,577 | -0.07(-2.32%) |
May 09, 2014 | 2.609 | 2.835 | 2.609 | 2.835 | 2,471 | +0.22(+8.40%) |
May 08, 2014 | 2.616 | 2.909 | 2.609 | 2.615 | 15,100 | -0.01(-0.51%) |
May 07, 2014 | 2.655 | 2.665 | 2.609 | 2.629 | 30,423 | -0.07(-2.48%) |
May 06, 2014 | 2.716 | 2.716 | 2.629 | 2.695 | 4,172 | -0.05(-1.95%) |
May 05, 2014 | 2.695 | 2.749 | 2.642 | 2.749 | 8,481 | +0.03(+1.17%) |
May 02, 2014 | 2.675 | 2.717 | 2.675 | 2.717 | 633 | -0.01(-0.18%) |
May 01, 2014 | 2.695 | 2.774 | 2.635 | 2.722 | 14,933 | -0.09(-3.33%) |
Apr 30, 2014 | 2.682 | 2.909 | 2.622 | 2.816 | 35,695 | +0.13(+4.73%) |
Apr 29, 2014 | 2.675 | 2.689 | 2.609 | 2.689 | 11,853 | -0.03(-1.23%) |
Apr 28, 2014 | 2.863 | 2.863 | 2.669 | 2.722 | 20,922 | -0.21(-7.08%) |
Apr 25, 2014 | 2.929 | 2.929 | 2.929 | 2.929 | 149 | +0.18(+6.57%) |
Apr 24, 2014 | 2.782 | 2.797 | 2.633 | 2.749 | 17,962 | -0.01(-0.24%) |
Apr 23, 2014 | 2.756 | 2.756 | 2.756 | 2.756 | 149 | +0.01(+0.49%) |
Apr 22, 2014 | 2.695 | 2.742 | 2.642 | 2.742 | 2,840 | -0.05(-1.68%) |
Apr 21, 2014 | 2.609 | 2.789 | 2.609 | 2.789 | 3,289 | +0.01(+0.48%) |
Apr 17, 2014 | 2.762 | 2.776 | 2.776 | 2.776 | 598 | -0.04(-1.46%) |
Apr 15, 2014 | 2.709 | 2.817 | 2.817 | 2.817 | 9,867 | -0.01(-0.20%) |
Apr 14, 2014 | 2.809 | 2.863 | 2.662 | 2.823 | 6,672 | -0.03(-0.92%) |
Apr 10, 2014 | 2.849 | 2.849 | 2.849 | 2.849 | 0 | +0.01(+0.21%) |
Apr 09, 2014 | 2.655 | 2.860 | 2.609 | 2.843 | 9,806 | +0.09(+3.16%) |
Apr 08, 2014 | 2.695 | 2.756 | 2.695 | 2.756 | 4,355 | +0.06(+2.23%) |
Apr 07, 2014 | 2.776 | 2.802 | 2.595 | 2.695 | 18,410 | -0.08(-2.89%) |
Apr 04, 2014 | 2.863 | 2.963 | 2.742 | 2.776 | 29,987 | -0.10(-3.49%) |
Apr 03, 2014 | 2.998 | 2.998 | 2.876 | 2.876 | 11,679 | -0.14(-4.66%) |
Apr 02, 2014 | 3.003 | 3.110 | 2.963 | 3.017 | 5,442 | -0.02(-0.66%) |
Apr 01, 2014 | 2.990 | 3.037 | 2.923 | 3.037 | 14,439 | -0.04(-1.30%) |
Mar 31, 2014 | 3.150 | 3.150 | 2.976 | 3.077 | 8,294 | -0.09(-2.95%) |
Mar 28, 2014 | 3.017 | 3.170 | 3.017 | 3.170 | 2,332 | +0.17(+5.57%) |
Mar 27, 2014 | 3.197 | 3.197 | 2.990 | 3.003 | 19,537 | -0.19(-5.87%) |
Mar 26, 2014 | 3.157 | 3.297 | 3.117 | 3.190 | 3,846 | -0.05(-1.65%) |
Mar 25, 2014 | 3.384 | 3.411 | 3.210 | 3.244 | 6,518 | -0.09(-2.81%) |
Mar 24, 2014 | 3.251 | 3.396 | 3.177 | 3.338 | 4,089 | -0.00(-0.05%) |
Mar 21, 2014 | 3.438 | 3.580 | 3.251 | 3.339 | 23,698 | -0.09(-2.49%) |
Mar 20, 2014 | 3.478 | 3.585 | 3.411 | 3.425 | 23,308 | -0.05(-1.54%) |
Mar 19, 2014 | 3.438 | 3.513 | 3.378 | 3.478 | 4,491 | +0.13(+3.79%) |
Mar 18, 2014 | 3.244 | 3.438 | 3.241 | 3.351 | 11,923 | +0.08(+2.45%) |
Mar 17, 2014 | 3.204 | 3.271 | 3.127 | 3.271 | 6,310 | +0.07(+2.09%) |
Mar 14, 2014 | 3.224 | 3.271 | 3.097 | 3.204 | 2,166 | -0.01(-0.42%) |
Mar 13, 2014 | 3.277 | 3.277 | 3.217 | 3.217 | 6,428 | +0.04(+1.26%) |
Mar 12, 2014 | 3.297 | 3.370 | 3.130 | 3.177 | 23,072 | -0.12(-3.65%) |
Mar 11, 2014 | 3.425 | 3.471 | 3.297 | 3.297 | 26,491 | -0.18(-5.19%) |
Mar 10, 2014 | 3.605 | 3.605 | 3.277 | 3.478 | 40,928 | -0.02(-0.48%) |
Mar 07, 2014 | 3.485 | 3.572 | 3.445 | 3.495 | 11,277 | -0.04(-1.23%) |
Mar 06, 2014 | 3.505 | 3.565 | 3.364 | 3.538 | 58,325 | +0.03(+0.95%) |
Mar 05, 2014 | 3.612 | 3.618 | 3.505 | 3.505 | 14,239 | -0.07(-2.06%) |
Mar 04, 2014 | 3.645 | 3.812 | 3.545 | 3.578 | 23,893 | -0.06(-1.55%) |
Mar 03, 2014 | 3.659 | 3.712 | 3.411 | 3.635 | 60,759 | -0.02(-0.66%) |
Feb 28, 2014 | 3.940 | 4.026 | 3.492 | 3.659 | 95,013 | -0.33(-8.22%) |
Feb 27, 2014 | 3.893 | 4.174 | 3.879 | 3.986 | 109,559 | +0.14(+3.65%) |
Feb 26, 2014 | 3.438 | 4.013 | 3.438 | 3.846 | 232,983 | +0.37(+10.58%) |
Feb 25, 2014 | 3.478 | 3.732 | 3.384 | 3.478 | 52,105 | +0.01(+0.19%) |
Feb 24, 2014 | 3.598 | 3.598 | 3.378 | 3.471 | 28,596 | -0.08(-2.24%) |
Feb 21, 2014 | 3.565 | 3.565 | 3.478 | 3.551 | 16,072 | -0.03(-0.86%) |
Feb 20, 2014 | 3.518 | 3.664 | 3.418 | 3.582 | 47,342 | +0.04(+1.22%) |
Feb 19, 2014 | 3.719 | 3.796 | 3.478 | 3.539 | 69,272 | -0.27(-7.18%) |
Feb 18, 2014 | 3.358 | 3.873 | 3.358 | 3.812 | 337,501 | +0.43(+12.65%) |
Feb 14, 2014 | 3.344 | 3.384 | 3.384 | 3.384 | 37,527 | +0.00(+0.00%) |
Feb 13, 2014 | 3.304 | 3.478 | 3.210 | 3.384 | 227,877 | +0.13(+4.12%) |
Feb 12, 2014 | 3.030 | 3.257 | 3.010 | 3.251 | 23,298 | +0.19(+6.35%) |
Feb 11, 2014 | 3.070 | 3.097 | 2.970 | 3.057 | 20,236 | +0.01(+0.44%) |
Feb 10, 2014 | 3.144 | 3.144 | 2.976 | 3.043 | 12,274 | +0.03(+1.11%) |
Feb 07, 2014 | 2.883 | 3.010 | 2.883 | 3.010 | 2,840 | +0.05(+1.81%) |
Feb 06, 2014 | 3.070 | 3.170 | 2.956 | 2.956 | 14,299 | -0.21(-6.75%) |
Feb 05, 2014 | 3.017 | 3.170 | 2.863 | 3.170 | 10,075 | +0.11(+3.72%) |
Feb 04, 2014 | 2.923 | 3.057 | 2.903 | 3.057 | 16,269 | +0.12(+4.10%) |
Feb 03, 2014 | 3.157 | 3.157 | 2.923 | 2.936 | 23,069 | -0.14(-4.57%) |
Jan 31, 2014 | 3.010 | 3.251 | 3.010 | 3.077 | 17,402 | -0.01(-0.22%) |
Jan 30, 2014 | 3.023 | 3.209 | 3.023 | 3.083 | 28,617 | -0.03(-0.86%) |
Jan 29, 2014 | 2.889 | 3.364 | 2.843 | 3.110 | 307,331 | +0.23(+8.14%) |
Jan 28, 2014 | 2.782 | 3.094 | 2.782 | 2.876 | 38,171 | +0.14(+5.14%) |
Jan 27, 2014 | 2.983 | 2.983 | 2.696 | 2.735 | 28,471 | -0.28(-9.32%) |
Jan 24, 2014 | 2.931 | 3.037 | 2.931 | 3.017 | 1,995 | -0.05(-1.72%) |
Jan 23, 2014 | 3.010 | 3.083 | 2.990 | 3.069 | 19,974 | -0.04(-1.31%) |
Jan 22, 2014 | 3.210 | 3.210 | 3.110 | 3.110 | 3,313 | -0.01(-0.43%) |
Jan 21, 2014 | 3.097 | 3.150 | 3.043 | 3.124 | 15,260 | +0.11(+3.78%) |
Jan 17, 2014 | 3.030 | 3.010 | 3.010 | 3.010 | 75,203 | +0.07(+2.28%) |
Jan 16, 2014 | 2.963 | 3.465 | 2.943 | 2.943 | 119,609 | -0.05(-1.79%) |
Jan 15, 2014 | 2.983 | 3.090 | 2.802 | 2.996 | 49,736 | +0.01(+0.45%) |
Jan 14, 2014 | 3.077 | 3.077 | 2.943 | 2.983 | 9,613 | -0.11(-3.46%) |
Jan 13, 2014 | 3.264 | 3.311 | 2.996 | 3.090 | 30,201 | -0.09(-2.74%) |
Jan 10, 2014 | 3.244 | 3.324 | 3.090 | 3.177 | 81,927 | -0.09(-2.66%) |
Jan 09, 2014 | 3.378 | 3.404 | 3.224 | 3.264 | 25,056 | -0.13(-3.94%) |
Jan 08, 2014 | 3.324 | 3.518 | 3.277 | 3.398 | 58,696 | -0.01(-0.39%) |
Jan 07, 2014 | 3.498 | 3.598 | 3.257 | 3.411 | 69,250 | -0.07(-2.11%) |
Jan 06, 2014 | 3.398 | 3.511 | 3.264 | 3.485 | 30,317 | +0.06(+1.76%) |
Jan 03, 2014 | 3.317 | 3.572 | 3.197 | 3.425 | 106,247 | +0.12(+3.64%) |
Jan 02, 2014 | 3.224 | 3.404 | 3.197 | 3.304 | 22,082 | -0.11(-3.32%) |
Dec 31, 2013 | 3.351 | 3.418 | 3.418 | 3.418 | 28,257 | +0.07(+2.00%) |
Dec 30, 2013 | 3.578 | 3.585 | 3.324 | 3.351 | 69,256 | -0.19(-5.47%) |
Dec 27, 2013 | 4.167 | 4.167 | 3.277 | 3.545 | 248,521 | -0.40(-10.17%) |
Dec 26, 2013 | 4.220 | 4.227 | 3.685 | 3.946 | 106,977 | -0.09(-2.16%) |
Dec 24, 2013 | 4.013 | 4.301 | 3.779 | 4.033 | 226,077 | +0.20(+5.24%) |
Dec 23, 2013 | 3.592 | 3.833 | 3.411 | 3.833 | 179,899 | +0.36(+10.40%) |
Dec 20, 2013 | 4.361 | 4.515 | 3.244 | 3.471 | 754,044 | -0.41(-10.52%) |
Dec 19, 2013 | 3.244 | 3.906 | 3.224 | 3.879 | 172,821 | +0.64(+19.59%) |
Dec 18, 2013 | 3.150 | 3.331 | 3.090 | 3.244 | 72,790 | -0.03(-1.02%) |
Dec 17, 2013 | 2.976 | 3.331 | 2.889 | 3.277 | 109,226 | +0.30(+10.11%) |
Dec 16, 2013 | 2.782 | 3.257 | 2.709 | 2.976 | 130,314 | +0.17(+6.21%) |
Dec 13, 2013 | 2.702 | 2.804 | 2.702 | 2.802 | 11,353 | +0.16(+6.08%) |
Dec 12, 2013 | 2.575 | 2.796 | 2.575 | 2.642 | 7,889 | +0.07(+2.60%) |
Dec 11, 2013 | 2.542 | 2.635 | 2.528 | 2.575 | 28,779 | -0.03(-1.28%) |
Dec 10, 2013 | 2.843 | 2.843 | 2.495 | 2.609 | 41,750 | -0.25(-8.68%) |
Dec 09, 2013 | 3.277 | 3.297 | 2.675 | 2.857 | 166,352 | +0.03(+1.21%) |
Dec 06, 2013 | 2.468 | 3.257 | 2.461 | 2.823 | 0 | +0.28(+11.06%) |
Dec 05, 2013 | 2.528 | 2.909 | 2.528 | 2.542 | 0 | +0.08(+3.18%) |
Dec 04, 2013 | 2.321 | 2.522 | 2.321 | 2.463 | 0 | +0.03(+1.32%) |
Dec 03, 2013 | 2.341 | 2.487 | 2.281 | 2.431 | 0 | +0.08(+3.56%) |
Dec 02, 2013 | 2.247 | 2.455 | 2.247 | 2.348 | 0 | +0.11(+4.78%) |
Nov 27, 2013 | 2.174 | 2.241 | 2.241 | 2.241 | 2,541 | +0.01(+0.60%) |
Nov 26, 2013 | 2.227 | 2.227 | 2.221 | 2.227 | 5,283 | -0.01(-0.60%) |
Nov 25, 2013 | 2.227 | 2.241 | 2.187 | 2.241 | 0 | +0.02(+0.90%) |
Nov 22, 2013 | 2.187 | 2.227 | 2.160 | 2.221 | 0 | -0.03(-1.48%) |
Nov 21, 2013 | 2.287 | 2.287 | 2.254 | 2.254 | 0 | -0.03(-1.17%) |
Nov 20, 2013 | 2.180 | 2.281 | 2.180 | 2.281 | 0 | +0.03(+1.19%) |
Nov 19, 2013 | 2.301 | 2.301 | 2.167 | 2.254 | 0 | -0.01(-0.31%) |
Nov 18, 2013 | 2.354 | 2.354 | 2.261 | 2.261 | 0 | -0.11(-4.51%) |
Nov 14, 2013 | 2.361 | 2.368 | 2.368 | 2.368 | 6,578 | +0.03(+1.43%) |
Nov 12, 2013 | 2.321 | 2.334 | 2.321 | 2.334 | 0 | +0.05(+2.34%) |
Nov 11, 2013 | 2.274 | 2.281 | 2.274 | 2.281 | 0 | +0.01(+0.59%) |
Nov 08, 2013 | 2.354 | 2.368 | 2.267 | 2.267 | 0 | -0.06(-2.59%) |
Nov 07, 2013 | 2.314 | 2.421 | 2.308 | 2.328 | 0 | -0.09(-3.83%) |
Nov 06, 2013 | 2.408 | 2.435 | 2.408 | 2.420 | 0 | -0.03(-1.13%) |
Nov 05, 2013 | 2.421 | 2.548 | 2.415 | 2.448 | 0 | -0.05(-2.14%) |
Nov 04, 2013 | 2.502 | 2.502 | 2.502 | 2.502 | 0 | -0.01(-0.27%) |