Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.649 | 2.664 | 2.631 | 2.638 | 187,097 | -0.01(-0.42%) |
Jul 30, 2014 | 2.653 | 2.657 | 2.635 | 2.649 | 162,044 | +0.01(+0.42%) |
Jul 29, 2014 | 2.646 | 2.657 | 2.631 | 2.638 | 109,903 | -0.01(-0.28%) |
Jul 28, 2014 | 2.679 | 2.694 | 2.631 | 2.646 | 262,756 | -0.04(-1.39%) |
Jul 25, 2014 | 2.705 | 2.705 | 2.680 | 2.683 | 137,176 | -0.02(-0.69%) |
Jul 24, 2014 | 2.705 | 2.705 | 2.694 | 2.702 | 252,439 | +0.00(+0.00%) |
Jul 23, 2014 | 2.724 | 2.724 | 2.687 | 2.702 | 359,985 | +0.03(+0.98%) |
Jul 22, 2014 | 2.656 | 2.683 | 2.647 | 2.676 | 470,381 | +0.03(+0.99%) |
Jul 21, 2014 | 2.642 | 2.668 | 2.631 | 2.649 | 607,724 | +0.08(+3.20%) |
Jul 18, 2014 | 2.556 | 2.581 | 2.556 | 2.567 | 105,168 | +0.00(+0.15%) |
Jul 17, 2014 | 2.575 | 2.575 | 2.549 | 2.564 | 333,642 | +0.00(+0.00%) |
Jul 16, 2014 | 2.564 | 2.593 | 2.556 | 2.564 | 192,575 | -0.00(-0.15%) |
Jul 15, 2014 | 2.586 | 2.588 | 2.567 | 2.567 | 81,173 | -0.02(-0.72%) |
Jul 14, 2014 | 2.567 | 2.612 | 2.567 | 2.586 | 257,163 | +0.01(+0.58%) |
Jul 11, 2014 | 2.571 | 2.582 | 2.556 | 2.571 | 282,538 | -0.00(-0.14%) |
Jul 10, 2014 | 2.571 | 2.579 | 2.560 | 2.575 | 172,686 | -0.00(-0.14%) |
Jul 09, 2014 | 2.571 | 2.590 | 2.571 | 2.579 | 136,425 | -0.00(-0.14%) |
Jul 08, 2014 | 2.579 | 2.590 | 2.567 | 2.582 | 212,137 | -0.01(-0.29%) |
Jul 07, 2014 | 2.593 | 2.605 | 2.564 | 2.590 | 625,429 | -0.00(-0.14%) |
Jul 03, 2014 | 2.620 | 2.593 | 2.593 | 2.593 | 95,936 | -0.03(-1.14%) |
Jul 02, 2014 | 2.620 | 2.642 | 2.597 | 2.623 | 386,198 | +0.01(+0.43%) |
Jul 01, 2014 | 2.612 | 2.627 | 2.593 | 2.612 | 207,917 | +0.02(+0.72%) |
Jun 30, 2014 | 2.612 | 2.632 | 2.590 | 2.593 | 272,543 | +0.07(+2.66%) |
Jun 27, 2014 | 2.616 | 2.635 | 2.526 | 2.526 | 1,531,822 | -0.09(-3.56%) |
Jun 26, 2014 | 2.608 | 2.631 | 2.601 | 2.620 | 128,732 | +0.02(+0.86%) |
Jun 25, 2014 | 2.597 | 2.616 | 2.590 | 2.597 | 177,410 | +0.00(+0.00%) |
Jun 24, 2014 | 2.653 | 2.659 | 2.597 | 2.597 | 411,203 | -0.04(-1.69%) |
Jun 23, 2014 | 2.638 | 2.653 | 2.627 | 2.642 | 303,701 | +0.02(+0.85%) |
Jun 20, 2014 | 2.642 | 2.668 | 2.620 | 2.620 | 630,411 | -0.03(-0.99%) |
Jun 19, 2014 | 2.646 | 2.660 | 2.631 | 2.646 | 837,937 | +0.01(+0.57%) |
Jun 18, 2014 | 2.620 | 2.642 | 2.612 | 2.631 | 205,642 | +0.01(+0.57%) |
Jun 17, 2014 | 2.635 | 2.638 | 2.616 | 2.616 | 218,320 | -0.02(-0.71%) |
Jun 16, 2014 | 2.635 | 2.646 | 2.612 | 2.635 | 332,407 | -0.03(-1.26%) |
Jun 13, 2014 | 2.642 | 2.678 | 2.642 | 2.668 | 293,402 | +0.00(+0.14%) |
Jun 12, 2014 | 2.676 | 2.691 | 2.646 | 2.664 | 421,695 | -0.02(-0.70%) |
Jun 11, 2014 | 2.705 | 2.709 | 2.679 | 2.683 | 1,058,329 | -0.00(-0.14%) |
Jun 10, 2014 | 2.694 | 2.705 | 2.679 | 2.687 | 225,904 | -0.02(-0.69%) |
Jun 06, 2014 | 2.694 | 2.717 | 2.694 | 2.705 | 132,339 | +0.00(+0.00%) |
Jun 05, 2014 | 2.702 | 2.724 | 2.694 | 2.705 | 131,762 | +0.01(+0.28%) |
Jun 04, 2014 | 2.724 | 2.724 | 2.679 | 2.698 | 151,030 | -0.02(-0.82%) |
Jun 03, 2014 | 2.713 | 2.724 | 2.698 | 2.720 | 228,833 | +0.01(+0.41%) |
Jun 02, 2014 | 2.732 | 2.732 | 2.687 | 2.709 | 158,083 | -0.00(-0.14%) |
May 30, 2014 | 2.732 | 2.732 | 2.694 | 2.713 | 351,578 | -0.01(-0.41%) |
May 29, 2014 | 2.664 | 2.724 | 2.657 | 2.724 | 177,407 | +0.05(+1.96%) |
May 28, 2014 | 2.664 | 2.672 | 2.646 | 2.672 | 491,091 | +0.01(+0.56%) |
May 27, 2014 | 2.664 | 2.668 | 2.646 | 2.657 | 265,350 | +0.01(+0.28%) |
May 23, 2014 | 2.661 | 2.649 | 2.649 | 2.649 | 170,435 | +0.02(+0.64%) |
May 22, 2014 | 2.623 | 2.649 | 2.620 | 2.633 | 45,636 | +0.01(+0.21%) |
May 21, 2014 | 2.642 | 2.661 | 2.612 | 2.627 | 152,828 | +0.00(+0.14%) |
May 20, 2014 | 2.659 | 2.659 | 2.620 | 2.623 | 142,404 | -0.01(-0.57%) |
May 19, 2014 | 2.620 | 2.638 | 2.605 | 2.638 | 148,015 | +0.02(+0.86%) |
May 16, 2014 | 2.620 | 2.642 | 2.597 | 2.616 | 277,650 | -0.00(-0.14%) |
May 15, 2014 | 2.638 | 2.661 | 2.620 | 2.620 | 179,152 | -0.03(-1.27%) |
May 14, 2014 | 2.664 | 2.676 | 2.627 | 2.653 | 430,292 | -0.01(-0.28%) |
May 13, 2014 | 2.649 | 2.672 | 2.642 | 2.661 | 330,284 | +0.04(+1.42%) |
May 12, 2014 | 2.587 | 2.630 | 2.587 | 2.623 | 435,642 | +0.04(+1.42%) |
May 09, 2014 | 2.572 | 2.598 | 2.568 | 2.587 | 112,648 | +0.01(+0.57%) |
May 08, 2014 | 2.598 | 2.598 | 2.565 | 2.572 | 218,752 | -0.02(-0.71%) |
May 07, 2014 | 2.576 | 2.594 | 2.568 | 2.590 | 134,731 | +0.00(+0.14%) |
May 06, 2014 | 2.616 | 2.616 | 2.583 | 2.587 | 164,083 | -0.01(-0.56%) |
May 05, 2014 | 2.634 | 2.634 | 2.594 | 2.601 | 235,190 | -0.02(-0.84%) |
May 02, 2014 | 2.583 | 2.634 | 2.576 | 2.623 | 270,230 | +0.06(+2.29%) |
May 01, 2014 | 2.568 | 2.576 | 2.543 | 2.565 | 226,298 | -0.00(-0.14%) |
Apr 30, 2014 | 2.565 | 2.576 | 2.546 | 2.568 | 139,259 | +0.01(+0.43%) |
Apr 29, 2014 | 2.572 | 2.576 | 2.543 | 2.557 | 313,940 | +0.00(+0.00%) |
Apr 28, 2014 | 2.565 | 2.576 | 2.550 | 2.557 | 306,975 | -0.01(-0.57%) |
Apr 25, 2014 | 2.565 | 2.572 | 2.557 | 2.572 | 286,306 | -0.00(-0.14%) |
Apr 24, 2014 | 2.576 | 2.576 | 2.554 | 2.576 | 157,287 | +0.00(+0.00%) |
Apr 23, 2014 | 2.576 | 2.576 | 2.565 | 2.576 | 195,582 | +0.01(+0.29%) |
Apr 22, 2014 | 2.565 | 2.576 | 2.513 | 2.568 | 392,898 | +0.02(+0.72%) |
Apr 21, 2014 | 2.565 | 2.590 | 2.535 | 2.550 | 217,673 | -0.02(-0.71%) |
Apr 17, 2014 | 2.557 | 2.568 | 2.568 | 2.568 | 219,985 | +0.01(+0.57%) |
Apr 16, 2014 | 2.513 | 2.554 | 2.502 | 2.554 | 143,312 | +0.04(+1.75%) |
Apr 15, 2014 | 2.510 | 2.543 | 2.480 | 2.510 | 217,059 | +0.01(+0.29%) |
Apr 14, 2014 | 2.539 | 2.546 | 2.479 | 2.502 | 319,093 | -0.05(-1.87%) |
Apr 11, 2014 | 2.561 | 2.576 | 2.532 | 2.550 | 280,574 | +0.00(+0.14%) |
Apr 10, 2014 | 2.616 | 2.638 | 2.543 | 2.546 | 281,895 | -0.05(-1.97%) |
Apr 09, 2014 | 2.612 | 2.612 | 2.565 | 2.598 | 282,575 | +0.02(+0.71%) |
Apr 08, 2014 | 2.660 | 2.667 | 2.576 | 2.579 | 327,030 | -0.07(-2.63%) |
Apr 07, 2014 | 2.627 | 2.682 | 2.627 | 2.649 | 493,504 | +0.02(+0.70%) |
Apr 04, 2014 | 2.631 | 2.697 | 2.609 | 2.631 | 1,138,166 | +0.02(+0.84%) |
Apr 03, 2014 | 2.546 | 2.620 | 2.539 | 2.609 | 321,340 | +0.05(+2.15%) |
Apr 02, 2014 | 2.576 | 2.579 | 2.524 | 2.554 | 436,054 | -0.02(-0.71%) |
Apr 01, 2014 | 2.521 | 2.572 | 2.521 | 2.572 | 365,602 | +0.04(+1.45%) |
Mar 31, 2014 | 2.510 | 2.543 | 2.488 | 2.535 | 317,306 | +0.03(+1.32%) |
Mar 28, 2014 | 2.488 | 2.524 | 2.484 | 2.502 | 345,928 | +0.01(+0.59%) |
Mar 27, 2014 | 2.458 | 2.488 | 2.440 | 2.488 | 260,273 | +0.04(+1.80%) |
Mar 26, 2014 | 2.455 | 2.480 | 2.444 | 2.444 | 287,220 | -0.00(-0.15%) |
Mar 25, 2014 | 2.466 | 2.499 | 2.444 | 2.447 | 614,860 | -0.03(-1.04%) |
Mar 24, 2014 | 2.528 | 2.528 | 2.469 | 2.473 | 232,587 | -0.07(-2.88%) |
Mar 21, 2014 | 2.458 | 2.546 | 2.458 | 2.546 | 523,273 | +0.08(+3.27%) |
Mar 20, 2014 | 2.455 | 2.469 | 2.444 | 2.466 | 216,745 | +0.01(+0.30%) |
Mar 19, 2014 | 2.477 | 2.502 | 2.455 | 2.458 | 401,321 | -0.01(-0.45%) |
Mar 18, 2014 | 2.466 | 2.484 | 2.455 | 2.469 | 262,233 | -0.01(-0.30%) |
Mar 17, 2014 | 2.469 | 2.484 | 2.455 | 2.477 | 408,379 | +0.01(+0.30%) |
Mar 14, 2014 | 2.458 | 2.469 | 2.438 | 2.469 | 110,273 | +0.02(+0.75%) |
Mar 13, 2014 | 2.466 | 2.473 | 2.440 | 2.451 | 182,170 | -0.01(-0.59%) |
Mar 12, 2014 | 2.469 | 2.469 | 2.444 | 2.466 | 235,488 | +0.00(+0.15%) |
Mar 11, 2014 | 2.477 | 2.491 | 2.436 | 2.462 | 260,284 | -0.03(-1.18%) |
Mar 10, 2014 | 2.521 | 2.532 | 2.466 | 2.491 | 176,711 | -0.02(-0.73%) |
Mar 07, 2014 | 2.473 | 2.557 | 2.447 | 2.510 | 396,077 | +0.03(+1.18%) |
Mar 06, 2014 | 2.499 | 2.506 | 2.451 | 2.480 | 356,578 | -0.03(-1.02%) |
Mar 05, 2014 | 2.517 | 2.521 | 2.466 | 2.506 | 3,087,049 | -0.01(-0.29%) |
Mar 04, 2014 | 2.517 | 2.528 | 2.495 | 2.513 | 172,666 | -0.01(-0.29%) |
Mar 03, 2014 | 2.513 | 2.521 | 2.469 | 2.521 | 188,846 | +0.01(+0.29%) |
Feb 28, 2014 | 2.517 | 2.517 | 2.488 | 2.513 | 378,817 | +0.01(+0.59%) |
Feb 27, 2014 | 2.480 | 2.506 | 2.462 | 2.499 | 155,043 | +0.01(+0.44%) |
Feb 26, 2014 | 2.513 | 2.513 | 2.486 | 2.488 | 122,687 | -0.00(-0.15%) |
Feb 25, 2014 | 2.484 | 2.532 | 2.480 | 2.491 | 131,723 | +0.01(+0.29%) |
Feb 24, 2014 | 2.506 | 2.521 | 2.484 | 2.484 | 270,254 | -0.01(-0.59%) |
Feb 21, 2014 | 2.554 | 2.572 | 2.499 | 2.499 | 287,640 | -0.01(-0.29%) |
Feb 20, 2014 | 2.531 | 2.535 | 2.502 | 2.506 | 648,161 | -0.04(-1.69%) |
Feb 19, 2014 | 2.589 | 2.592 | 2.538 | 2.549 | 430,219 | -0.05(-1.94%) |
Feb 18, 2014 | 2.520 | 2.610 | 2.517 | 2.600 | 561,086 | +0.07(+2.70%) |
Feb 14, 2014 | 2.538 | 2.531 | 2.531 | 2.531 | 395,490 | -0.00(-0.14%) |
Feb 13, 2014 | 2.517 | 2.538 | 2.506 | 2.535 | 774,078 | +0.00(+0.14%) |
Feb 12, 2014 | 2.517 | 2.531 | 2.499 | 2.531 | 486,344 | +0.01(+0.28%) |
Feb 11, 2014 | 2.485 | 2.538 | 2.485 | 2.524 | 584,985 | +0.03(+1.15%) |
Feb 10, 2014 | 2.499 | 2.517 | 2.485 | 2.495 | 232,946 | -0.00(-0.14%) |
Feb 07, 2014 | 2.499 | 2.506 | 2.485 | 2.499 | 162,342 | +0.00(+0.00%) |
Feb 06, 2014 | 2.438 | 2.520 | 2.438 | 2.499 | 520,856 | +0.05(+2.21%) |
Feb 05, 2014 | 2.445 | 2.481 | 2.441 | 2.445 | 324,257 | +0.00(+0.00%) |
Feb 04, 2014 | 2.445 | 2.488 | 2.438 | 2.445 | 401,672 | -0.00(-0.15%) |
Feb 03, 2014 | 2.467 | 2.474 | 2.427 | 2.449 | 375,773 | -0.02(-0.87%) |
Jan 31, 2014 | 2.463 | 2.517 | 2.463 | 2.470 | 258,153 | +0.01(+0.29%) |
Jan 30, 2014 | 2.469 | 2.495 | 2.452 | 2.463 | 266,277 | +0.01(+0.44%) |
Jan 29, 2014 | 2.445 | 2.467 | 2.441 | 2.452 | 116,917 | -0.02(-0.73%) |
Jan 28, 2014 | 2.459 | 2.481 | 2.438 | 2.470 | 192,800 | +0.02(+0.73%) |
Jan 27, 2014 | 2.463 | 2.492 | 2.436 | 2.452 | 431,726 | -0.04(-1.44%) |
Jan 24, 2014 | 2.535 | 2.535 | 2.477 | 2.488 | 299,326 | -0.04(-1.56%) |
Jan 23, 2014 | 2.485 | 2.528 | 2.481 | 2.528 | 418,988 | +0.05(+2.03%) |
Jan 22, 2014 | 2.474 | 2.517 | 2.467 | 2.477 | 318,133 | +0.01(+0.29%) |
Jan 21, 2014 | 2.488 | 2.495 | 2.463 | 2.470 | 200,565 | -0.00(-0.15%) |
Jan 17, 2014 | 2.481 | 2.474 | 2.474 | 2.474 | 82,880 | -0.01(-0.29%) |
Jan 16, 2014 | 2.513 | 2.520 | 2.474 | 2.481 | 513,169 | -0.03(-1.29%) |
Jan 15, 2014 | 2.477 | 2.513 | 2.457 | 2.513 | 796,934 | +0.04(+1.45%) |
Jan 14, 2014 | 2.474 | 2.486 | 2.445 | 2.477 | 249,767 | +0.02(+0.73%) |
Jan 13, 2014 | 2.452 | 2.481 | 2.441 | 2.459 | 200,618 | +0.02(+0.74%) |
Jan 10, 2014 | 2.452 | 2.470 | 2.431 | 2.441 | 176,974 | +0.01(+0.44%) |
Jan 09, 2014 | 2.449 | 2.470 | 2.427 | 2.431 | 115,743 | -0.02(-0.73%) |
Jan 08, 2014 | 2.499 | 2.499 | 2.443 | 2.449 | 229,272 | -0.06(-2.30%) |
Jan 07, 2014 | 2.481 | 2.506 | 2.470 | 2.506 | 202,787 | +0.01(+0.43%) |
Jan 06, 2014 | 2.434 | 2.495 | 2.434 | 2.495 | 228,992 | +0.06(+2.66%) |
Jan 03, 2014 | 2.413 | 2.449 | 2.409 | 2.431 | 187,062 | +0.01(+0.45%) |
Jan 02, 2014 | 2.402 | 2.427 | 2.377 | 2.420 | 176,465 | +0.03(+1.05%) |
Dec 31, 2013 | 2.373 | 2.395 | 2.395 | 2.395 | 334,581 | +0.03(+1.06%) |
Dec 30, 2013 | 2.373 | 2.373 | 2.355 | 2.369 | 282,970 | +0.00(+0.15%) |
Dec 27, 2013 | 2.384 | 2.395 | 2.355 | 2.366 | 362,454 | -0.03(-1.20%) |
Dec 26, 2013 | 2.391 | 2.411 | 2.366 | 2.395 | 244,263 | -0.00(-0.15%) |
Dec 24, 2013 | 2.438 | 2.438 | 2.369 | 2.398 | 177,859 | -0.03(-1.04%) |
Dec 23, 2013 | 2.402 | 2.449 | 2.402 | 2.423 | 320,755 | +0.03(+1.05%) |
Dec 20, 2013 | 2.386 | 2.405 | 2.355 | 2.398 | 539,707 | +0.03(+1.21%) |
Dec 19, 2013 | 2.369 | 2.391 | 2.355 | 2.369 | 162,465 | -0.00(-0.15%) |
Dec 18, 2013 | 2.359 | 2.380 | 2.330 | 2.373 | 330,768 | +0.01(+0.30%) |
Dec 17, 2013 | 2.319 | 2.373 | 2.319 | 2.366 | 187,501 | +0.04(+1.54%) |
Dec 16, 2013 | 2.351 | 2.373 | 2.330 | 2.330 | 305,940 | -0.02(-0.92%) |
Dec 13, 2013 | 2.348 | 2.355 | 2.330 | 2.351 | 325,672 | +0.02(+0.77%) |
Dec 12, 2013 | 2.355 | 2.366 | 2.333 | 2.333 | 213,216 | -0.01(-0.46%) |
Dec 11, 2013 | 2.380 | 2.380 | 2.335 | 2.344 | 325,898 | -0.04(-1.66%) |
Dec 10, 2013 | 2.391 | 2.420 | 2.373 | 2.384 | 229,918 | -0.01(-0.45%) |
Dec 09, 2013 | 2.369 | 2.395 | 2.351 | 2.395 | 567,077 | +0.03(+1.06%) |
Dec 06, 2013 | 2.337 | 2.369 | 2.330 | 2.369 | 272,103 | +0.03(+1.38%) |
Dec 05, 2013 | 2.344 | 2.348 | 2.323 | 2.337 | 272,451 | -0.01(-0.46%) |
Dec 04, 2013 | 2.341 | 2.362 | 2.323 | 2.348 | 261,170 | -0.01(-0.46%) |
Dec 03, 2013 | 2.366 | 2.375 | 2.348 | 2.359 | 223,310 | -0.00(-0.15%) |
Dec 02, 2013 | 2.398 | 2.398 | 2.351 | 2.362 | 179,146 | -0.02(-0.90%) |
Nov 29, 2013 | 2.402 | 2.402 | 2.371 | 2.384 | 87,630 | +0.01(+0.30%) |
Nov 27, 2013 | 2.409 | 2.413 | 2.369 | 2.377 | 97,671 | -0.02(-0.90%) |
Nov 26, 2013 | 2.369 | 2.420 | 2.366 | 2.398 | 210,377 | +0.04(+1.83%) |
Nov 25, 2013 | 2.384 | 2.387 | 2.337 | 2.355 | 430,013 | -0.03(-1.06%) |
Nov 22, 2013 | 2.366 | 2.395 | 2.341 | 2.380 | 161,961 | +0.03(+1.38%) |
Nov 21, 2013 | 2.384 | 2.384 | 2.341 | 2.348 | 170,878 | -0.01(-0.46%) |
Nov 20, 2013 | 2.380 | 2.395 | 2.323 | 2.359 | 221,137 | -0.01(-0.46%) |
Nov 19, 2013 | 2.380 | 2.402 | 2.348 | 2.369 | 357,075 | -0.03(-1.35%) |
Nov 18, 2013 | 2.449 | 2.449 | 2.384 | 2.402 | 275,844 | -0.01(-0.60%) |
Nov 15, 2013 | 2.427 | 2.427 | 2.377 | 2.416 | 341,510 | +0.01(+0.29%) |
Nov 14, 2013 | 2.342 | 2.413 | 2.342 | 2.409 | 455,308 | +0.12(+5.08%) |
Nov 12, 2013 | 2.300 | 2.321 | 2.265 | 2.293 | 182,609 | -0.01(-0.31%) |
Nov 11, 2013 | 2.332 | 2.332 | 2.293 | 2.300 | 258,679 | +0.00(+0.00%) |
Nov 08, 2013 | 2.300 | 2.328 | 2.208 | 2.300 | 847,350 | -0.01(-0.46%) |
Nov 07, 2013 | 2.314 | 2.317 | 2.279 | 2.310 | 698,428 | -0.01(-0.30%) |
Nov 06, 2013 | 2.321 | 2.363 | 2.307 | 2.317 | 233,336 | -0.00(-0.15%) |
Nov 05, 2013 | 2.328 | 2.346 | 2.317 | 2.321 | 270,056 | -0.01(-0.30%) |
Nov 04, 2013 | 2.346 | 2.377 | 2.317 | 2.328 | 330,365 | +0.01(+0.30%) |
Nov 01, 2013 | 2.342 | 2.346 | 2.307 | 2.321 | 268,389 | -0.02(-1.05%) |
Oct 31, 2013 | 2.293 | 2.360 | 2.265 | 2.346 | 774,107 | +0.04(+1.68%) |
Oct 30, 2013 | 2.342 | 2.353 | 2.275 | 2.307 | 783,496 | -0.05(-2.10%) |
Oct 29, 2013 | 2.448 | 2.451 | 2.335 | 2.356 | 1,051,307 | -0.10(-4.16%) |
Oct 28, 2013 | 2.487 | 2.487 | 2.448 | 2.459 | 433,943 | -0.02(-0.71%) |
Oct 25, 2013 | 2.462 | 2.484 | 2.455 | 2.476 | 316,984 | +0.00(+0.14%) |
Oct 24, 2013 | 2.469 | 2.483 | 2.455 | 2.473 | 455,004 | +0.00(+0.14%) |
Oct 23, 2013 | 2.459 | 2.485 | 2.451 | 2.469 | 408,575 | +0.01(+0.29%) |
Oct 22, 2013 | 2.444 | 2.469 | 2.444 | 2.462 | 285,334 | +0.01(+0.58%) |
Oct 21, 2013 | 2.455 | 2.483 | 2.434 | 2.448 | 354,052 | +0.00(+0.00%) |
Oct 18, 2013 | 2.469 | 2.476 | 2.423 | 2.448 | 1,198,845 | -0.02(-0.86%) |
Oct 17, 2013 | 2.437 | 2.485 | 2.430 | 2.469 | 652,042 | +0.04(+1.74%) |
Oct 16, 2013 | 2.384 | 2.437 | 2.384 | 2.427 | 641,796 | +0.04(+1.62%) |
Oct 15, 2013 | 2.335 | 2.399 | 2.335 | 2.388 | 826,586 | +0.04(+1.65%) |
Oct 14, 2013 | 2.342 | 2.373 | 2.328 | 2.349 | 486,008 | -0.02(-0.75%) |
Oct 11, 2013 | 2.335 | 2.374 | 2.335 | 2.367 | 498,244 | +0.04(+1.51%) |
Oct 10, 2013 | 2.377 | 2.377 | 2.321 | 2.332 | 1,504,807 | -0.03(-1.20%) |
Oct 09, 2013 | 2.381 | 2.388 | 2.349 | 2.360 | 378,201 | -0.00(-0.15%) |
Oct 08, 2013 | 2.377 | 2.397 | 2.356 | 2.363 | 537,569 | +0.00(+0.15%) |
Oct 07, 2013 | 2.332 | 2.367 | 2.328 | 2.360 | 444,384 | +0.02(+0.91%) |
Oct 04, 2013 | 2.388 | 2.444 | 2.339 | 2.339 | 858,137 | -0.04(-1.49%) |
Oct 03, 2013 | 2.423 | 2.437 | 2.370 | 2.374 | 181,390 | -0.04(-1.75%) |
Oct 02, 2013 | 2.434 | 2.437 | 2.406 | 2.416 | 371,346 | -0.02(-0.72%) |
Oct 01, 2013 | 2.381 | 2.451 | 2.370 | 2.434 | 2,649,925 | +0.01(+0.29%) |
Sep 27, 2013 | 2.427 | 2.444 | 2.413 | 2.427 | 790,859 | -0.01(-0.29%) |
Sep 26, 2013 | 2.427 | 2.441 | 2.406 | 2.434 | 520,774 | -0.00(-0.14%) |
Sep 25, 2013 | 2.437 | 2.448 | 2.402 | 2.437 | 1,301,629 | +0.00(+0.15%) |
Sep 24, 2013 | 2.423 | 2.441 | 2.399 | 2.434 | 14,811,521 | -0.14(-5.48%) |
Sep 23, 2013 | 2.561 | 2.621 | 2.550 | 2.575 | 170,549 | +0.02(+0.69%) |
Sep 20, 2013 | 2.645 | 2.645 | 2.557 | 2.557 | 333,220 | -0.07(-2.82%) |
Sep 19, 2013 | 2.614 | 2.631 | 2.575 | 2.631 | 313,925 | +0.02(+0.81%) |
Sep 18, 2013 | 2.540 | 2.610 | 2.526 | 2.610 | 219,794 | +0.05(+1.93%) |
Sep 17, 2013 | 2.543 | 2.568 | 2.529 | 2.561 | 79,309 | +0.03(+1.26%) |
Sep 16, 2013 | 2.526 | 2.547 | 2.522 | 2.529 | 231,420 | +0.00(+0.14%) |
Sep 13, 2013 | 2.522 | 2.547 | 2.494 | 2.526 | 141,898 | +0.01(+0.56%) |
Sep 12, 2013 | 2.540 | 2.550 | 2.494 | 2.511 | 110,880 | -0.02(-0.70%) |
Sep 11, 2013 | 2.518 | 2.540 | 2.508 | 2.529 | 68,213 | -0.01(-0.28%) |
Sep 10, 2013 | 2.550 | 2.563 | 2.480 | 2.536 | 486,853 | +0.01(+0.56%) |
Sep 09, 2013 | 2.490 | 2.529 | 2.469 | 2.522 | 83,250 | +0.05(+2.14%) |
Sep 06, 2013 | 2.483 | 2.501 | 2.448 | 2.469 | 105,922 | +0.01(+0.57%) |
Sep 05, 2013 | 2.476 | 2.483 | 2.441 | 2.455 | 187,902 | -0.01(-0.57%) |
Sep 04, 2013 | 2.483 | 2.487 | 2.448 | 2.469 | 319,966 | +0.00(+0.14%) |
Sep 03, 2013 | 2.483 | 2.490 | 2.413 | 2.466 | 201,632 | +0.04(+1.45%) |
Aug 30, 2013 | 2.469 | 2.476 | 2.367 | 2.430 | 228,503 | -0.05(-1.85%) |
Aug 29, 2013 | 2.434 | 2.480 | 2.434 | 2.476 | 108,828 | +0.05(+2.18%) |
Aug 28, 2013 | 2.444 | 2.455 | 2.416 | 2.423 | 133,629 | +0.00(+0.00%) |
Aug 27, 2013 | 2.451 | 2.462 | 2.402 | 2.423 | 239,588 | -0.05(-2.14%) |
Aug 26, 2013 | 2.490 | 2.490 | 2.462 | 2.476 | 112,621 | -0.03(-1.13%) |
Aug 23, 2013 | 2.469 | 2.504 | 2.434 | 2.504 | 167,380 | +0.05(+1.86%) |
Aug 22, 2013 | 2.511 | 2.511 | 2.402 | 2.459 | 157,488 | +0.04(+1.60%) |
Aug 21, 2013 | 2.434 | 2.448 | 2.384 | 2.420 | 164,564 | -0.01(-0.58%) |
Aug 20, 2013 | 2.377 | 2.462 | 2.360 | 2.434 | 220,655 | +0.08(+3.29%) |
Aug 19, 2013 | 2.504 | 2.515 | 2.356 | 2.356 | 672,709 | -0.17(-6.57%) |
Aug 16, 2013 | 2.568 | 2.568 | 2.508 | 2.522 | 240,152 | -0.05(-1.79%) |
Aug 15, 2013 | 2.596 | 2.596 | 2.519 | 2.568 | 283,593 | -0.04(-1.35%) |
Aug 14, 2013 | 2.617 | 2.638 | 2.575 | 2.603 | 220,485 | -0.01(-0.54%) |
Aug 13, 2013 | 2.649 | 2.649 | 2.610 | 2.617 | 234,397 | -0.04(-1.46%) |
Aug 12, 2013 | 2.614 | 2.660 | 2.614 | 2.656 | 277,299 | +0.04(+1.48%) |
Aug 09, 2013 | 2.596 | 2.621 | 2.555 | 2.617 | 298,990 | +0.00(+0.13%) |
Aug 08, 2013 | 2.610 | 2.642 | 2.600 | 2.614 | 226,094 | +0.04(+1.62%) |
Aug 07, 2013 | 2.596 | 2.621 | 2.541 | 2.572 | 304,771 | -0.04(-1.59%) |
Aug 06, 2013 | 2.593 | 2.652 | 2.579 | 2.614 | 292,695 | +0.01(+0.53%) |
Aug 05, 2013 | 2.593 | 2.600 | 2.520 | 2.600 | 459,448 | +0.03(+1.35%) |
Aug 02, 2013 | 2.541 | 2.565 | 2.527 | 2.565 | 488,838 | -0.04(-1.46%) |