Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 2.750 | 2.810 | 2.810 | 2.810 | 8,800 | -0.01(-0.35%) |
Dec 30, 2014 | 2.550 | 3.050 | 2.520 | 2.820 | 79,848 | +0.31(+12.22%) |
Dec 29, 2014 | 2.513 | 2.513 | 2.513 | 2.513 | 100 | +0.00(+0.12%) |
Dec 26, 2014 | 2.550 | 2.550 | 2.510 | 2.510 | 2,180 | +0.01(+0.40%) |
Dec 24, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 100 | -0.02(-0.79%) |
Dec 23, 2014 | 2.520 | 2.520 | 2.430 | 2.520 | 523 | +0.09(+3.70%) |
Dec 22, 2014 | 2.490 | 2.490 | 2.390 | 2.430 | 1,000 | +0.05(+2.10%) |
Dec 19, 2014 | 2.460 | 2.470 | 2.380 | 2.380 | 6,289 | -0.08(-3.25%) |
Dec 18, 2014 | 2.470 | 2.470 | 2.460 | 2.460 | 244 | +0.08(+3.36%) |
Dec 17, 2014 | 2.370 | 2.380 | 2.370 | 2.380 | 947 | +0.01(+0.42%) |
Dec 16, 2014 | 2.470 | 2.470 | 2.370 | 2.370 | 982 | -0.10(-4.05%) |
Dec 15, 2014 | 2.350 | 2.470 | 2.350 | 2.470 | 4,756 | +0.04(+1.65%) |
Dec 12, 2014 | 2.450 | 2.450 | 2.419 | 2.430 | 9,729 | -0.08(-3.18%) |
Dec 11, 2014 | 2.520 | 2.520 | 2.509 | 2.510 | 2,100 | -0.01(-0.40%) |
Dec 10, 2014 | 2.530 | 2.530 | 2.509 | 2.520 | 6,449 | -0.08(-3.08%) |
Dec 09, 2014 | 2.650 | 2.650 | 2.519 | 2.600 | 5,341 | -0.00(-0.12%) |
Dec 08, 2014 | 2.390 | 2.849 | 2.280 | 2.603 | 44,467 | +0.20(+8.46%) |
Dec 05, 2014 | 2.470 | 2.470 | 2.390 | 2.400 | 1,841 | -0.01(-0.41%) |
Dec 04, 2014 | 2.520 | 2.530 | 2.410 | 2.410 | 5,581 | -0.09(-3.60%) |
Dec 03, 2014 | 2.490 | 2.500 | 2.490 | 2.500 | 444 | -0.02(-0.79%) |
Dec 02, 2014 | 2.520 | 2.550 | 2.520 | 2.520 | 1,600 | +0.00(+0.00%) |
Dec 01, 2014 | 2.490 | 2.610 | 2.490 | 2.520 | 2,829 | -0.02(-0.63%) |
Nov 28, 2014 | 2.500 | 2.536 | 2.500 | 2.536 | 1,200 | +0.05(+1.85%) |
Nov 26, 2014 | 2.490 | 2.490 | 2.490 | 2.490 | 100 | +0.00(+0.00%) |
Nov 24, 2014 | 2.490 | 2.490 | 2.490 | 2.490 | 40 | -0.11(-4.06%) |
Nov 21, 2014 | 2.595 | 2.595 | 2.595 | 2.595 | 500 | +0.01(+0.21%) |
Nov 19, 2014 | 2.480 | 2.590 | 2.480 | 2.590 | 76 | +0.06(+2.37%) |
Nov 18, 2014 | 2.520 | 2.530 | 2.512 | 2.530 | 535 | +0.00(+0.00%) |
Nov 14, 2014 | 2.750 | 2.750 | 2.440 | 2.530 | 150 | -0.19(-7.10%) |
Nov 13, 2014 | 2.430 | 2.810 | 2.430 | 2.724 | 29,436 | +0.21(+8.42%) |
Nov 12, 2014 | 2.500 | 2.512 | 2.500 | 2.512 | 630 | +0.07(+2.95%) |
Nov 11, 2014 | 2.390 | 2.460 | 2.390 | 2.440 | 2,823 | +0.00(+0.00%) |
Nov 10, 2014 | 2.220 | 2.550 | 2.220 | 2.440 | 12,875 | -0.22(-8.27%) |
Nov 07, 2014 | 2.720 | 2.800 | 2.660 | 2.660 | 5,650 | -0.09(-3.27%) |
Nov 06, 2014 | 2.692 | 2.750 | 2.692 | 2.750 | 5,520 | +0.08(+3.00%) |
Nov 05, 2014 | 2.740 | 2.740 | 2.632 | 2.670 | 4,409 | -0.02(-0.79%) |
Nov 04, 2014 | 2.550 | 2.740 | 2.550 | 2.691 | 4,137 | +0.07(+2.80%) |
Nov 03, 2014 | 2.190 | 2.750 | 2.190 | 2.618 | 66,135 | +0.43(+19.54%) |
Oct 31, 2014 | 2.160 | 2.200 | 1.990 | 2.190 | 8,765 | +0.05(+2.33%) |
Oct 30, 2014 | 2.180 | 2.180 | 2.140 | 2.140 | 593 | -0.06(-2.72%) |
Oct 29, 2014 | 2.180 | 2.200 | 2.180 | 2.200 | 3,000 | +0.01(+0.46%) |
Oct 28, 2014 | 2.180 | 2.201 | 2.180 | 2.190 | 3,300 | +0.01(+0.37%) |
Oct 27, 2014 | 2.200 | 2.200 | 2.180 | 2.182 | 2,611 | -0.02(-0.82%) |
Oct 24, 2014 | 2.160 | 2.230 | 2.160 | 2.200 | 6,317 | +0.06(+2.80%) |
Oct 23, 2014 | 2.100 | 2.240 | 2.100 | 2.140 | 9,555 | +0.07(+3.38%) |
Oct 22, 2014 | 2.150 | 2.180 | 2.070 | 2.070 | 1,501 | -0.13(-5.91%) |
Oct 21, 2014 | 2.180 | 2.180 | 2.180 | 2.200 | 6,500 | +0.02(+0.92%) |
Oct 20, 2014 | 2.140 | 2.200 | 2.130 | 2.180 | 4,705 | +0.04(+1.87%) |
Oct 17, 2014 | 2.140 | 2.141 | 2.140 | 2.140 | 1,423 | -0.02(-1.06%) |
Oct 16, 2014 | 2.160 | 2.160 | 2.140 | 2.163 | 2,251 | -0.01(-0.32%) |
Oct 15, 2014 | 2.170 | 2.173 | 2.170 | 2.170 | 903 | -0.02(-0.91%) |
Oct 14, 2014 | 2.140 | 2.190 | 2.140 | 2.190 | 4,715 | +0.07(+3.30%) |
Oct 13, 2014 | 2.090 | 2.130 | 2.026 | 2.120 | 3,559 | +0.09(+4.64%) |
Oct 10, 2014 | 2.066 | 2.066 | 2.026 | 2.026 | 1,056 | -0.05(-2.60%) |
Oct 09, 2014 | 1.981 | 2.080 | 1.981 | 2.080 | 650 | +0.07(+3.48%) |
Oct 08, 2014 | 2.090 | 2.090 | 2.000 | 2.010 | 10,325 | -0.09(-4.29%) |
Oct 06, 2014 | 2.130 | 2.130 | 2.100 | 2.100 | 24 | -0.08(-3.67%) |
Oct 03, 2014 | 2.170 | 2.210 | 2.170 | 2.180 | 3,585 | -0.03(-1.35%) |
Oct 02, 2014 | 2.200 | 2.230 | 2.110 | 2.210 | 17,191 | +0.01(+0.45%) |
Oct 01, 2014 | 2.208 | 2.219 | 2.190 | 2.200 | 2,059 | +0.00(+0.00%) |
Sep 30, 2014 | 2.210 | 2.210 | 2.190 | 2.200 | 1,887 | -0.03(-1.35%) |
Sep 29, 2014 | 2.230 | 2.240 | 2.200 | 2.230 | 16,800 | -0.02(-0.89%) |
Sep 25, 2014 | 2.210 | 2.250 | 2.250 | 2.250 | 1,500 | +0.00(+0.00%) |
Sep 24, 2014 | 2.240 | 2.250 | 2.213 | 2.250 | 35,600 | +0.01(+0.45%) |
Sep 23, 2014 | 2.240 | 2.240 | 2.240 | 2.240 | 20 | +0.00(+0.00%) |
Sep 22, 2014 | 2.250 | 2.250 | 2.213 | 2.240 | 3,763 | -0.00(-0.00%) |
Sep 19, 2014 | 2.150 | 2.240 | 2.120 | 2.240 | 8,839 | +0.09(+4.19%) |
Sep 18, 2014 | 2.120 | 2.150 | 2.090 | 2.150 | 4,688 | +0.03(+1.38%) |
Sep 17, 2014 | 2.170 | 2.170 | 2.080 | 2.121 | 8,101 | -0.04(-1.81%) |
Sep 16, 2014 | 2.070 | 2.200 | 2.070 | 2.160 | 3,201 | +0.01(+0.47%) |
Sep 15, 2014 | 2.070 | 2.170 | 2.070 | 2.150 | 6,705 | +0.03(+1.42%) |
Sep 12, 2014 | 2.080 | 2.120 | 2.080 | 2.120 | 4,702 | -0.03(-1.40%) |
Sep 11, 2014 | 2.110 | 2.160 | 2.060 | 2.150 | 18,052 | +0.02(+0.94%) |
Sep 10, 2014 | 2.150 | 2.200 | 2.130 | 2.130 | 7,221 | +0.04(+1.91%) |
Sep 09, 2014 | 2.120 | 2.120 | 2.090 | 2.090 | 25,442 | +0.00(+0.00%) |
Sep 08, 2014 | 2.160 | 2.182 | 2.090 | 2.090 | 5,052 | -0.08(-3.69%) |
Sep 05, 2014 | 2.100 | 2.410 | 2.100 | 2.170 | 15,388 | +0.06(+2.84%) |
Sep 04, 2014 | 2.180 | 2.330 | 2.050 | 2.110 | 37,152 | -0.10(-4.52%) |
Sep 03, 2014 | 2.190 | 2.290 | 2.160 | 2.210 | 13,415 | -0.05(-2.21%) |
Sep 02, 2014 | 2.290 | 2.320 | 2.250 | 2.260 | 19,100 | -0.04(-1.61%) |
Aug 29, 2014 | 2.260 | 2.297 | 2.297 | 2.297 | 700 | +0.07(+3.00%) |
Aug 28, 2014 | 2.320 | 2.360 | 2.060 | 2.230 | 21,015 | -0.12(-5.17%) |
Aug 27, 2014 | 2.360 | 2.400 | 2.330 | 2.352 | 3,248 | +0.01(+0.50%) |
Aug 26, 2014 | 2.400 | 2.400 | 2.333 | 2.340 | 3,496 | +0.01(+0.43%) |
Aug 25, 2014 | 2.400 | 2.400 | 2.330 | 2.330 | 5,828 | -0.07(-2.92%) |
Aug 22, 2014 | 2.420 | 2.420 | 2.400 | 2.400 | 5,222 | -0.01(-0.41%) |
Aug 21, 2014 | 2.420 | 2.440 | 2.410 | 2.410 | 7,007 | -0.04(-1.63%) |
Aug 20, 2014 | 2.430 | 2.480 | 2.410 | 2.450 | 5,550 | +0.02(+0.82%) |
Aug 19, 2014 | 2.470 | 2.590 | 2.430 | 2.430 | 5,413 | -0.08(-3.19%) |
Aug 18, 2014 | 2.360 | 2.550 | 2.360 | 2.510 | 7,368 | +0.15(+6.36%) |
Aug 15, 2014 | 2.395 | 2.550 | 2.380 | 2.360 | 53,464 | -0.18(-7.09%) |
Aug 14, 2014 | 2.600 | 2.718 | 2.460 | 2.540 | 12,035 | -0.16(-5.93%) |
Aug 13, 2014 | 2.510 | 3.040 | 2.510 | 2.700 | 86,401 | +0.06(+2.28%) |
Aug 12, 2014 | 2.600 | 2.640 | 2.570 | 2.640 | 4,120 | +0.02(+0.76%) |
Aug 11, 2014 | 2.550 | 2.620 | 2.540 | 2.620 | 11,712 | +0.02(+0.77%) |
Aug 08, 2014 | 2.660 | 2.660 | 2.560 | 2.600 | 2,124 | -0.12(-4.41%) |
Aug 07, 2014 | 2.720 | 2.720 | 2.720 | 2.720 | 35 | +0.00(+0.00%) |
Aug 06, 2014 | 2.720 | 2.720 | 2.720 | 2.720 | 75 | +0.00(+0.00%) |
Aug 05, 2014 | 2.790 | 2.790 | 2.660 | 2.720 | 2,875 | -0.15(-5.23%) |
Aug 04, 2014 | 2.870 | 2.870 | 2.870 | 2.870 | 1,856 | +0.00(+0.00%) |
Aug 01, 2014 | 2.730 | 2.870 | 2.730 | 2.870 | 5,394 | +0.04(+1.41%) |
Jul 30, 2014 | 2.800 | 2.830 | 2.830 | 2.830 | 1,000 | +0.04(+1.44%) |
Jul 29, 2014 | 2.887 | 2.887 | 2.790 | 2.790 | 3,864 | -0.08(-2.79%) |
Jul 28, 2014 | 2.870 | 2.870 | 2.770 | 2.870 | 1,200 | +0.07(+2.50%) |
Jul 25, 2014 | 2.790 | 2.850 | 2.790 | 2.800 | 2,548 | -0.18(-6.04%) |
Jul 24, 2014 | 2.780 | 2.980 | 2.780 | 2.980 | 557 | +0.12(+4.38%) |
Jul 23, 2014 | 3.100 | 3.100 | 2.760 | 2.855 | 29,777 | -0.08(-2.89%) |
Jul 22, 2014 | 2.790 | 3.150 | 2.790 | 2.940 | 48,600 | +0.19(+6.91%) |
Jul 21, 2014 | 2.650 | 2.840 | 2.510 | 2.750 | 41,721 | +0.05(+1.85%) |
Jul 18, 2014 | 2.970 | 2.970 | 2.700 | 2.700 | 11,030 | -0.26(-8.78%) |
Jul 17, 2014 | 3.000 | 3.000 | 2.960 | 2.960 | 3,764 | -0.04(-1.33%) |
Jul 16, 2014 | 2.880 | 3.040 | 2.880 | 3.000 | 4,879 | +0.12(+4.16%) |
Jul 15, 2014 | 2.750 | 3.000 | 2.630 | 2.880 | 47,396 | +0.18(+6.67%) |
Jul 14, 2014 | 3.090 | 3.090 | 2.560 | 2.700 | 29,892 | -0.14(-5.09%) |
Jul 11, 2014 | 2.460 | 3.200 | 2.460 | 2.845 | 89,204 | +0.32(+12.89%) |
Jul 10, 2014 | 2.470 | 2.560 | 2.468 | 2.520 | 12,533 | -0.11(-4.18%) |
Jul 09, 2014 | 2.620 | 2.630 | 2.620 | 2.630 | 407 | +0.09(+3.54%) |
Jul 08, 2014 | 2.600 | 2.600 | 2.540 | 2.540 | 812 | -0.13(-4.94%) |
Jul 07, 2014 | 2.640 | 2.740 | 2.640 | 2.672 | 2,460 | +0.04(+1.47%) |
Jul 03, 2014 | 2.630 | 2.633 | 2.633 | 2.633 | 1,300 | +0.02(+0.90%) |
Jul 02, 2014 | 2.744 | 2.810 | 2.540 | 2.610 | 19,281 | +0.00(+0.00%) |
Jul 01, 2014 | 2.610 | 2.840 | 2.511 | 2.610 | 25,409 | +0.01(+0.31%) |
Jun 30, 2014 | 2.590 | 2.760 | 2.590 | 2.602 | 6,257 | +0.00(+0.08%) |
Jun 27, 2014 | 2.740 | 2.900 | 2.540 | 2.600 | 29,520 | -0.10(-3.70%) |
Jun 26, 2014 | 2.590 | 2.700 | 2.410 | 2.700 | 47,405 | +0.05(+1.89%) |
Jun 25, 2014 | 2.570 | 2.650 | 2.500 | 2.650 | 3,863 | +0.09(+3.51%) |
Jun 24, 2014 | 2.600 | 2.610 | 2.560 | 2.560 | 4,477 | -0.04(-1.54%) |
Jun 23, 2014 | 2.560 | 2.600 | 2.530 | 2.600 | 811 | -0.04(-1.46%) |
Jun 20, 2014 | 2.600 | 2.659 | 2.550 | 2.639 | 4,367 | +0.03(+1.10%) |
Jun 19, 2014 | 2.690 | 2.700 | 2.610 | 2.610 | 3,201 | -0.04(-1.51%) |
Jun 18, 2014 | 2.660 | 2.660 | 2.600 | 2.650 | 1,863 | -0.04(-1.49%) |
Jun 17, 2014 | 2.540 | 2.700 | 2.520 | 2.690 | 13,376 | +0.15(+5.91%) |
Jun 16, 2014 | 2.540 | 2.540 | 2.540 | 2.540 | 166 | -0.01(-0.39%) |
Jun 13, 2014 | 2.539 | 2.550 | 2.539 | 2.550 | 5,495 | +0.05(+2.04%) |
Jun 12, 2014 | 2.460 | 2.499 | 2.400 | 2.499 | 8,900 | +0.10(+4.12%) |
Jun 11, 2014 | 2.526 | 2.526 | 2.350 | 2.400 | 8,382 | -0.03(-1.23%) |
Jun 10, 2014 | 2.410 | 2.430 | 2.410 | 2.430 | 3,713 | -0.01(-0.41%) |
Jun 06, 2014 | 2.500 | 2.598 | 2.410 | 2.440 | 4,277 | -0.11(-4.31%) |
Jun 05, 2014 | 2.620 | 2.620 | 2.515 | 2.550 | 700 | -0.02(-0.78%) |
Jun 04, 2014 | 2.460 | 2.590 | 2.350 | 2.570 | 5,337 | +0.02(+0.78%) |
Jun 03, 2014 | 2.460 | 2.830 | 2.270 | 2.550 | 138,968 | +0.05(+2.00%) |
Jun 02, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 200 | +0.09(+3.55%) |
May 29, 2014 | 2.414 | 2.414 | 2.414 | 2.414 | 0 | -0.02(-0.65%) |
May 28, 2014 | 2.580 | 2.580 | 2.420 | 2.430 | 5,712 | -0.08(-3.19%) |
May 27, 2014 | 2.520 | 2.520 | 2.510 | 2.510 | 550 | -0.08(-3.09%) |
May 23, 2014 | 2.700 | 2.590 | 2.590 | 2.590 | 1,600 | -0.06(-2.26%) |
May 22, 2014 | 2.650 | 2.690 | 2.520 | 2.650 | 6,950 | +0.05(+1.92%) |
May 21, 2014 | 2.660 | 2.700 | 2.380 | 2.600 | 77,215 | -0.10(-3.70%) |
May 20, 2014 | 2.500 | 2.800 | 2.340 | 2.700 | 83,691 | +0.19(+7.57%) |
May 19, 2014 | 2.620 | 2.620 | 2.510 | 2.510 | 1,501 | +0.00(+0.00%) |
May 16, 2014 | 2.500 | 2.800 | 2.500 | 2.510 | 28,316 | +0.05(+2.03%) |
May 15, 2014 | 2.790 | 2.790 | 2.420 | 2.460 | 69,563 | -0.26(-9.56%) |
May 14, 2014 | 2.740 | 2.740 | 2.720 | 2.720 | 6,398 | -0.07(-2.51%) |
May 13, 2014 | 2.670 | 2.790 | 2.614 | 2.790 | 8,682 | +0.14(+5.28%) |
May 12, 2014 | 2.800 | 2.800 | 2.610 | 2.650 | 4,516 | -0.11(-4.15%) |
May 09, 2014 | 2.765 | 2.765 | 2.765 | 2.765 | 71 | +0.00(+0.00%) |
May 08, 2014 | 2.765 | 2.765 | 2.765 | 2.765 | 200 | +0.00(+0.17%) |
May 07, 2014 | 2.760 | 2.760 | 2.760 | 2.760 | 539 | +0.03(+1.10%) |
May 06, 2014 | 2.780 | 2.780 | 2.730 | 2.730 | 400 | -0.04(-1.44%) |
May 05, 2014 | 2.730 | 2.780 | 2.730 | 2.770 | 700 | +0.01(+0.34%) |
May 02, 2014 | 2.780 | 2.780 | 2.761 | 2.761 | 1,822 | -0.06(-2.10%) |
May 01, 2014 | 2.830 | 2.830 | 2.800 | 2.820 | 5,600 | +0.04(+1.44%) |
Apr 30, 2014 | 2.800 | 2.870 | 2.760 | 2.780 | 18,557 | -0.02(-0.71%) |
Apr 29, 2014 | 2.860 | 2.860 | 2.740 | 2.800 | 4,844 | -0.10(-3.45%) |
Apr 28, 2014 | 2.833 | 2.900 | 2.833 | 2.900 | 2,572 | +0.11(+3.94%) |
Apr 25, 2014 | 2.801 | 2.801 | 2.790 | 2.790 | 1,270 | -0.03(-1.00%) |
Apr 24, 2014 | 2.800 | 2.889 | 2.790 | 2.818 | 2,101 | -0.06(-2.15%) |
Apr 23, 2014 | 2.880 | 2.880 | 2.880 | 2.880 | 100 | +0.04(+1.41%) |
Apr 22, 2014 | 2.740 | 2.970 | 2.740 | 2.840 | 32,725 | +0.09(+3.27%) |
Apr 21, 2014 | 2.770 | 2.800 | 2.750 | 2.750 | 6,087 | -0.02(-0.83%) |
Apr 17, 2014 | 2.800 | 2.773 | 2.773 | 2.773 | 1,200 | -0.03(-0.97%) |
Apr 16, 2014 | 2.890 | 2.890 | 2.800 | 2.800 | 2,866 | -0.00(-0.03%) |
Apr 15, 2014 | 2.810 | 2.850 | 2.801 | 2.801 | 3,703 | -0.02(-0.65%) |
Apr 14, 2014 | 2.900 | 2.900 | 2.810 | 2.819 | 3,930 | -0.09(-2.99%) |
Apr 10, 2014 | 2.906 | 2.906 | 2.906 | 2.906 | 0 | -0.04(-1.49%) |
Apr 09, 2014 | 3.020 | 3.020 | 2.940 | 2.950 | 1,661 | -0.07(-2.32%) |
Apr 08, 2014 | 3.016 | 3.020 | 3.000 | 3.020 | 2,554 | +0.03(+1.00%) |
Apr 07, 2014 | 3.020 | 3.080 | 2.710 | 2.990 | 74,376 | -0.07(-2.29%) |
Apr 04, 2014 | 3.060 | 3.100 | 3.020 | 3.060 | 6,685 | -0.03(-0.97%) |
Apr 03, 2014 | 3.108 | 3.122 | 3.090 | 3.090 | 9,221 | -0.06(-1.90%) |
Apr 02, 2014 | 3.100 | 3.150 | 3.100 | 3.150 | 3,962 | +0.08(+2.61%) |
Apr 01, 2014 | 3.230 | 3.240 | 3.059 | 3.070 | 9,883 | -0.16(-4.95%) |
Mar 31, 2014 | 3.250 | 3.300 | 3.170 | 3.230 | 9,395 | -0.07(-2.12%) |
Mar 28, 2014 | 3.170 | 3.330 | 3.110 | 3.300 | 84,265 | +0.14(+4.43%) |
Mar 27, 2014 | 3.110 | 3.230 | 2.890 | 3.160 | 96,440 | +0.05(+1.61%) |
Mar 26, 2014 | 3.350 | 3.350 | 3.110 | 3.110 | 5,602 | -0.23(-6.89%) |
Mar 25, 2014 | 3.300 | 3.340 | 3.300 | 3.340 | 1,157 | +0.09(+2.76%) |
Mar 24, 2014 | 3.260 | 3.337 | 3.250 | 3.250 | 1,623 | -0.05(-1.50%) |
Mar 21, 2014 | 3.350 | 3.399 | 3.300 | 3.300 | 2,168 | -0.05(-1.49%) |
Mar 20, 2014 | 3.170 | 3.350 | 3.170 | 3.350 | 14,161 | +0.09(+2.91%) |
Mar 19, 2014 | 3.220 | 3.370 | 3.190 | 3.255 | 42,141 | +0.06(+1.73%) |
Mar 18, 2014 | 3.034 | 3.390 | 2.997 | 3.200 | 19,588 | +0.20(+6.67%) |
Mar 17, 2014 | 3.050 | 3.100 | 3.000 | 3.000 | 1,123 | +0.00(+0.00%) |
Mar 14, 2014 | 3.020 | 3.020 | 3.000 | 3.000 | 1,372 | -0.01(-0.33%) |
Mar 13, 2014 | 3.070 | 3.070 | 3.010 | 3.010 | 8,300 | -0.02(-0.68%) |
Mar 12, 2014 | 3.090 | 3.260 | 3.010 | 3.031 | 33,508 | -0.17(-5.29%) |
Mar 11, 2014 | 3.270 | 3.280 | 3.110 | 3.200 | 11,301 | -0.09(-2.74%) |
Mar 10, 2014 | 3.280 | 3.291 | 3.210 | 3.290 | 10,912 | +0.02(+0.61%) |
Mar 07, 2014 | 3.090 | 3.330 | 3.090 | 3.270 | 50,955 | +0.15(+4.84%) |
Mar 06, 2014 | 3.080 | 3.120 | 3.080 | 3.119 | 3,800 | +0.05(+1.59%) |
Mar 05, 2014 | 3.130 | 3.130 | 3.070 | 3.070 | 1,785 | +0.03(+0.89%) |
Mar 04, 2014 | 3.010 | 3.420 | 2.830 | 3.043 | 113,031 | +0.03(+1.10%) |
Mar 03, 2014 | 3.010 | 3.040 | 3.010 | 3.010 | 5,154 | -0.04(-1.31%) |
Feb 28, 2014 | 3.070 | 3.070 | 3.021 | 3.050 | 4,060 | -0.06(-1.93%) |
Feb 27, 2014 | 3.040 | 3.110 | 3.040 | 3.110 | 1,750 | -0.05(-1.58%) |
Feb 26, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.05(+1.60%) |
Feb 25, 2014 | 3.110 | 3.159 | 3.110 | 3.110 | 5,450 | -0.10(-3.00%) |
Feb 24, 2014 | 3.170 | 3.206 | 3.150 | 3.206 | 1,665 | +0.06(+1.79%) |
Feb 21, 2014 | 3.100 | 3.150 | 3.092 | 3.150 | 4,608 | +0.06(+1.94%) |
Feb 20, 2014 | 3.070 | 3.300 | 3.010 | 3.090 | 7,700 | +0.01(+0.32%) |
Feb 19, 2014 | 3.070 | 3.100 | 3.030 | 3.080 | 16,300 | -0.01(-0.32%) |
Feb 18, 2014 | 3.060 | 3.090 | 2.960 | 3.090 | 9,443 | -0.00(-0.00%) |
Feb 14, 2014 | 3.110 | 3.090 | 3.090 | 3.090 | 1,000 | -0.03(-0.96%) |
Feb 13, 2014 | 3.140 | 3.150 | 3.050 | 3.120 | 7,100 | -0.03(-0.95%) |
Feb 12, 2014 | 3.210 | 3.211 | 3.150 | 3.150 | 6,204 | -0.06(-1.87%) |
Feb 11, 2014 | 3.150 | 3.290 | 3.150 | 3.210 | 11,286 | +0.02(+0.63%) |
Feb 10, 2014 | 3.120 | 3.190 | 3.120 | 3.190 | 500 | +0.09(+2.90%) |
Feb 07, 2014 | 2.940 | 3.100 | 2.924 | 3.100 | 12,776 | +0.16(+5.44%) |
Feb 06, 2014 | 2.860 | 3.050 | 2.850 | 2.940 | 31,019 | +0.00(+0.00%) |
Feb 04, 2014 | 2.700 | 2.940 | 2.940 | 2.940 | 11,500 | +0.01(+0.34%) |
Feb 03, 2014 | 2.880 | 2.930 | 2.880 | 2.930 | 200 | +0.04(+1.38%) |
Jan 31, 2014 | 2.840 | 2.890 | 2.840 | 2.890 | 1,533 | +0.04(+1.40%) |
Jan 30, 2014 | 2.900 | 2.900 | 2.740 | 2.850 | 1,065 | -0.11(-3.85%) |
Jan 28, 2014 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | -0.00(-0.14%) |
Jan 27, 2014 | 2.968 | 2.968 | 2.968 | 2.968 | 1,245 | +0.03(+0.96%) |
Jan 24, 2014 | 2.970 | 2.970 | 2.900 | 2.940 | 5,617 | -0.05(-1.67%) |
Jan 23, 2014 | 2.986 | 2.990 | 2.910 | 2.990 | 6,625 | +0.00(+0.00%) |
Jan 21, 2014 | 2.930 | 2.990 | 2.990 | 2.990 | 200 | +0.04(+1.35%) |
Jan 17, 2014 | 2.990 | 2.950 | 2.950 | 2.950 | 17,000 | +0.01(+0.34%) |
Jan 16, 2014 | 2.970 | 3.020 | 2.920 | 2.940 | 5,423 | -0.06(-2.00%) |
Jan 15, 2014 | 3.100 | 3.100 | 2.840 | 3.000 | 22,735 | -0.09(-2.92%) |
Jan 14, 2014 | 3.000 | 3.100 | 3.000 | 3.090 | 2,933 | +0.09(+3.00%) |
Jan 13, 2014 | 2.790 | 3.000 | 2.790 | 3.000 | 8,183 | +0.20(+7.14%) |
Jan 10, 2014 | 2.700 | 2.800 | 2.700 | 2.800 | 18,074 | +0.15(+5.64%) |
Jan 09, 2014 | 2.730 | 2.730 | 2.650 | 2.651 | 20,092 | -0.12(-4.32%) |
Jan 08, 2014 | 2.820 | 2.820 | 2.630 | 2.770 | 20,792 | -0.13(-4.48%) |
Jan 07, 2014 | 2.880 | 2.950 | 2.720 | 2.900 | 93,566 | +0.05(+1.75%) |
Jan 06, 2014 | 2.780 | 2.870 | 2.780 | 2.850 | 39,532 | +0.11(+4.01%) |
Jan 03, 2014 | 2.690 | 2.740 | 2.681 | 2.740 | 1,450 | +0.10(+3.79%) |