Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.310 | 3.390 | 3.220 | 3.230 | 1,299,082 | +0.05(+1.57%) |
Sep 29, 2014 | 3.170 | 3.250 | 3.100 | 3.180 | 2,517,339 | +0.01(+0.32%) |
Sep 26, 2014 | 3.120 | 3.200 | 3.110 | 3.170 | 860,393 | +0.08(+2.59%) |
Sep 25, 2014 | 3.140 | 3.160 | 3.090 | 3.090 | 1,152,382 | -0.07(-2.22%) |
Sep 24, 2014 | 3.120 | 3.170 | 3.040 | 3.160 | 1,657,869 | +0.06(+1.94%) |
Sep 23, 2014 | 2.970 | 3.150 | 2.880 | 3.100 | 3,290,636 | +0.11(+3.68%) |
Sep 22, 2014 | 3.150 | 3.170 | 2.950 | 2.990 | 2,475,536 | -0.18(-5.68%) |
Sep 19, 2014 | 3.250 | 3.270 | 3.130 | 3.170 | 2,992,944 | -0.09(-2.76%) |
Sep 18, 2014 | 3.220 | 3.290 | 3.220 | 3.260 | 995,318 | +0.03(+0.93%) |
Sep 17, 2014 | 3.350 | 3.380 | 3.230 | 3.230 | 612,348 | -0.05(-1.52%) |
Sep 16, 2014 | 3.220 | 3.320 | 3.170 | 3.280 | 1,314,940 | +0.14(+4.46%) |
Sep 15, 2014 | 3.400 | 3.440 | 3.020 | 3.140 | 3,764,180 | -0.27(-7.92%) |
Sep 12, 2014 | 3.460 | 3.470 | 3.400 | 3.410 | 768,920 | -0.04(-1.16%) |
Sep 11, 2014 | 3.370 | 3.490 | 3.370 | 3.450 | 648,868 | +0.04(+1.17%) |
Sep 10, 2014 | 3.430 | 3.450 | 3.370 | 3.410 | 728,387 | -0.01(-0.29%) |
Sep 09, 2014 | 3.490 | 3.490 | 3.410 | 3.420 | 857,914 | -0.14(-3.93%) |
Sep 08, 2014 | 3.510 | 3.630 | 3.505 | 3.560 | 1,403,183 | +0.02(+0.56%) |
Sep 05, 2014 | 3.540 | 3.640 | 3.400 | 3.540 | 1,807,686 | -0.05(-1.39%) |
Sep 04, 2014 | 3.720 | 3.780 | 3.570 | 3.590 | 1,230,651 | -0.14(-3.62%) |
Sep 03, 2014 | 3.840 | 3.840 | 3.710 | 3.725 | 629,408 | -0.09(-2.49%) |
Sep 02, 2014 | 3.810 | 3.880 | 3.760 | 3.820 | 634,694 | +0.03(+0.79%) |
Aug 29, 2014 | 3.800 | 3.790 | 3.790 | 3.790 | 619,000 | +0.01(+0.26%) |
Aug 28, 2014 | 3.810 | 3.829 | 3.760 | 3.780 | 814,331 | -0.08(-2.07%) |
Aug 27, 2014 | 3.870 | 3.900 | 3.830 | 3.860 | 768,319 | +0.00(+0.00%) |
Aug 26, 2014 | 3.930 | 3.930 | 3.840 | 3.860 | 813,659 | -0.03(-0.77%) |
Aug 25, 2014 | 3.870 | 3.950 | 3.840 | 3.890 | 1,236,633 | +0.09(+2.37%) |
Aug 22, 2014 | 3.770 | 3.856 | 3.720 | 3.800 | 1,428,797 | +0.04(+1.06%) |
Aug 21, 2014 | 3.850 | 3.862 | 3.700 | 3.760 | 1,667,459 | -0.11(-2.84%) |
Aug 20, 2014 | 3.960 | 3.960 | 3.860 | 3.870 | 1,223,580 | -0.05(-1.28%) |
Aug 19, 2014 | 3.990 | 4.020 | 3.910 | 3.920 | 1,548,618 | -0.05(-1.26%) |
Aug 18, 2014 | 4.020 | 4.040 | 3.960 | 3.970 | 1,235,440 | -0.02(-0.50%) |
Aug 15, 2014 | 4.100 | 4.100 | 3.920 | 3.990 | 1,298,295 | -0.09(-2.21%) |
Aug 14, 2014 | 4.170 | 4.190 | 4.040 | 4.080 | 2,517,661 | +0.08(+2.00%) |
Aug 13, 2014 | 3.960 | 4.000 | 3.910 | 4.000 | 1,033,005 | +0.06(+1.52%) |
Aug 12, 2014 | 3.990 | 4.050 | 3.900 | 3.940 | 1,060,305 | -0.07(-1.75%) |
Aug 11, 2014 | 4.010 | 4.050 | 3.985 | 4.010 | 1,069,618 | +0.06(+1.52%) |
Aug 08, 2014 | 3.950 | 4.020 | 3.930 | 3.950 | 1,239,746 | +0.02(+0.51%) |
Aug 07, 2014 | 3.940 | 4.080 | 3.910 | 3.930 | 1,268,208 | +0.00(+0.00%) |
Aug 06, 2014 | 3.890 | 3.958 | 3.870 | 3.930 | 973,768 | -0.01(-0.25%) |
Aug 05, 2014 | 3.990 | 4.020 | 3.870 | 3.940 | 1,279,732 | -0.08(-1.99%) |
Aug 04, 2014 | 4.010 | 4.120 | 3.950 | 4.020 | 1,131,708 | +0.01(+0.25%) |
Aug 01, 2014 | 3.950 | 4.060 | 3.930 | 4.010 | 1,857,488 | +0.03(+0.75%) |
Jul 31, 2014 | 4.120 | 4.170 | 3.930 | 3.980 | 3,048,894 | -0.18(-4.33%) |
Jul 30, 2014 | 4.380 | 4.410 | 4.110 | 4.160 | 3,997,607 | -0.22(-5.02%) |
Jul 29, 2014 | 4.450 | 4.490 | 4.355 | 4.380 | 5,053,437 | +0.06(+1.39%) |
Jul 28, 2014 | 4.130 | 4.390 | 4.130 | 4.320 | 4,930,077 | +0.19(+4.47%) |
Jul 25, 2014 | 4.060 | 4.150 | 4.000 | 4.135 | 1,465,630 | +0.06(+1.60%) |
Jul 24, 2014 | 4.240 | 4.280 | 4.040 | 4.070 | 2,610,389 | -0.18(-4.24%) |
Jul 23, 2014 | 4.350 | 4.420 | 4.160 | 4.250 | 5,569,573 | +0.10(+2.41%) |
Jul 22, 2014 | 4.240 | 4.470 | 4.090 | 4.150 | 9,917,523 | +0.01(+0.24%) |
Jul 21, 2014 | 3.990 | 4.250 | 3.870 | 4.140 | 7,056,491 | +0.20(+5.07%) |
Jul 18, 2014 | 3.710 | 4.000 | 3.710 | 3.940 | 2,479,589 | +0.22(+5.91%) |
Jul 17, 2014 | 3.820 | 3.870 | 3.700 | 3.720 | 1,356,067 | -0.16(-4.12%) |
Jul 16, 2014 | 4.100 | 4.150 | 3.880 | 3.880 | 2,079,218 | -0.14(-3.48%) |
Jul 15, 2014 | 3.910 | 4.140 | 3.910 | 4.020 | 4,853,749 | +0.31(+8.36%) |
Jul 14, 2014 | 3.760 | 3.820 | 3.690 | 3.710 | 1,068,645 | -0.02(-0.54%) |
Jul 11, 2014 | 3.750 | 3.880 | 3.680 | 3.730 | 1,333,526 | +0.01(+0.27%) |
Jul 10, 2014 | 3.750 | 3.800 | 3.650 | 3.720 | 1,518,341 | -0.16(-4.12%) |
Jul 09, 2014 | 3.890 | 3.950 | 3.840 | 3.880 | 1,021,844 | -0.02(-0.51%) |
Jul 08, 2014 | 4.060 | 4.060 | 3.820 | 3.900 | 2,330,569 | -0.19(-4.65%) |
Jul 07, 2014 | 4.200 | 4.200 | 4.060 | 4.090 | 1,298,085 | -0.10(-2.39%) |
Jul 03, 2014 | 4.120 | 4.190 | 4.190 | 4.190 | 1,273,600 | +0.06(+1.45%) |
Jul 02, 2014 | 4.230 | 4.300 | 4.100 | 4.130 | 2,229,205 | -0.13(-3.05%) |
Jul 01, 2014 | 4.130 | 4.470 | 4.040 | 4.260 | 6,629,042 | +0.14(+3.40%) |
Jun 30, 2014 | 4.170 | 4.220 | 4.100 | 4.120 | 1,781,370 | -0.04(-0.96%) |
Jun 27, 2014 | 4.150 | 4.230 | 4.050 | 4.160 | 2,317,819 | +0.03(+0.73%) |
Jun 26, 2014 | 4.050 | 4.210 | 3.940 | 4.130 | 3,543,955 | +0.08(+1.98%) |
Jun 25, 2014 | 3.920 | 4.080 | 3.920 | 4.050 | 1,923,394 | +0.13(+3.32%) |
Jun 24, 2014 | 4.240 | 4.250 | 3.880 | 3.920 | 3,446,042 | -0.31(-7.33%) |
Jun 23, 2014 | 4.330 | 4.350 | 4.140 | 4.230 | 2,746,932 | -0.04(-0.94%) |
Jun 20, 2014 | 4.150 | 4.390 | 4.080 | 4.270 | 4,867,081 | +0.25(+6.22%) |
Jun 19, 2014 | 4.450 | 4.520 | 3.970 | 4.020 | 13,827,976 | -0.13(-3.13%) |
Jun 18, 2014 | 3.600 | 4.190 | 3.560 | 4.150 | 10,457,184 | +0.59(+16.57%) |
Jun 17, 2014 | 3.290 | 3.600 | 3.210 | 3.560 | 3,666,919 | +0.26(+7.88%) |
Jun 16, 2014 | 3.370 | 3.430 | 3.260 | 3.300 | 1,533,700 | -0.10(-2.94%) |
Jun 13, 2014 | 3.340 | 3.420 | 3.320 | 3.400 | 1,012,349 | +0.06(+1.80%) |
Jun 12, 2014 | 3.340 | 3.450 | 3.290 | 3.340 | 1,727,137 | -0.04(-1.18%) |
Jun 11, 2014 | 3.460 | 3.500 | 3.310 | 3.380 | 2,656,405 | -0.12(-3.43%) |
Jun 10, 2014 | 3.550 | 3.630 | 3.470 | 3.500 | 2,054,818 | -0.18(-4.89%) |
Jun 06, 2014 | 3.710 | 3.780 | 3.640 | 3.680 | 1,934,958 | -0.01(-0.27%) |
Jun 05, 2014 | 3.670 | 3.750 | 3.530 | 3.690 | 1,756,139 | +0.05(+1.37%) |
Jun 04, 2014 | 3.740 | 3.820 | 3.600 | 3.640 | 3,776,157 | -0.29(-7.38%) |
Jun 03, 2014 | 3.820 | 3.950 | 3.700 | 3.930 | 4,211,368 | +0.11(+2.88%) |
Jun 02, 2014 | 3.860 | 3.900 | 3.700 | 3.820 | 4,091,964 | +0.01(+0.26%) |
May 30, 2014 | 3.730 | 3.830 | 3.530 | 3.810 | 2,864,924 | +0.11(+2.97%) |
May 29, 2014 | 3.880 | 4.070 | 3.680 | 3.700 | 6,307,354 | -0.18(-4.64%) |
May 28, 2014 | 3.280 | 3.910 | 3.280 | 3.880 | 9,712,547 | +0.62(+19.02%) |
May 27, 2014 | 3.200 | 3.280 | 3.180 | 3.260 | 1,090,794 | +0.06(+1.87%) |
May 23, 2014 | 3.250 | 3.200 | 3.200 | 3.200 | 2,489,300 | -0.07(-2.14%) |
May 22, 2014 | 3.300 | 3.310 | 3.219 | 3.270 | 1,197,958 | -0.02(-0.60%) |
May 21, 2014 | 3.340 | 3.360 | 3.210 | 3.290 | 2,020,340 | -0.03(-0.90%) |
May 20, 2014 | 3.320 | 3.430 | 3.250 | 3.320 | 3,118,589 | -0.09(-2.64%) |
May 19, 2014 | 3.350 | 3.490 | 3.300 | 3.410 | 4,736,955 | +0.13(+3.96%) |
May 16, 2014 | 3.060 | 3.380 | 2.990 | 3.280 | 8,241,266 | +0.21(+6.84%) |
May 15, 2014 | 3.050 | 3.100 | 2.950 | 3.070 | 3,476,950 | +0.05(+1.66%) |
May 14, 2014 | 3.080 | 3.230 | 3.000 | 3.020 | 3,862,627 | -0.17(-5.33%) |
May 13, 2014 | 3.100 | 3.300 | 3.050 | 3.190 | 6,056,409 | +0.19(+6.33%) |
May 12, 2014 | 2.930 | 3.030 | 2.880 | 3.000 | 2,174,677 | +0.11(+3.80%) |
May 09, 2014 | 3.080 | 3.100 | 2.830 | 2.890 | 3,082,267 | -0.14(-4.62%) |
May 08, 2014 | 3.030 | 3.180 | 2.970 | 3.030 | 3,264,311 | +0.03(+1.00%) |
May 07, 2014 | 3.090 | 3.110 | 2.900 | 3.000 | 3,958,439 | -0.08(-2.60%) |
May 06, 2014 | 3.220 | 3.240 | 2.980 | 3.080 | 4,756,704 | -0.26(-7.78%) |
May 05, 2014 | 3.490 | 3.550 | 3.300 | 3.340 | 3,244,727 | -0.23(-6.44%) |
May 02, 2014 | 3.640 | 3.730 | 3.560 | 3.570 | 1,845,817 | -0.17(-4.55%) |
May 01, 2014 | 3.590 | 3.790 | 3.540 | 3.740 | 3,014,266 | +0.08(+2.19%) |
Apr 30, 2014 | 3.650 | 3.700 | 3.520 | 3.660 | 2,580,143 | -0.04(-1.08%) |
Apr 29, 2014 | 3.870 | 3.950 | 3.360 | 3.700 | 9,891,505 | -0.39(-9.54%) |
Apr 28, 2014 | 4.290 | 4.462 | 3.870 | 4.090 | 8,290,957 | -0.08(-1.92%) |
Apr 25, 2014 | 4.250 | 4.350 | 4.040 | 4.170 | 7,081,936 | +0.21(+5.17%) |
Apr 24, 2014 | 4.030 | 4.130 | 3.860 | 3.965 | 3,258,818 | +0.01(+0.38%) |
Apr 23, 2014 | 3.880 | 4.070 | 3.850 | 3.950 | 2,360,460 | -0.01(-0.25%) |
Apr 22, 2014 | 4.090 | 4.090 | 3.860 | 3.960 | 3,149,527 | -0.09(-2.22%) |
Apr 21, 2014 | 3.930 | 4.280 | 3.800 | 4.050 | 9,171,453 | +0.27(+7.14%) |
Apr 17, 2014 | 3.670 | 3.780 | 3.780 | 3.780 | 4,036,400 | +0.12(+3.28%) |
Apr 16, 2014 | 3.730 | 3.740 | 3.520 | 3.660 | 2,451,267 | +0.01(+0.27%) |
Apr 15, 2014 | 3.900 | 3.970 | 3.410 | 3.650 | 5,703,749 | -0.24(-6.17%) |
Apr 14, 2014 | 4.050 | 4.100 | 3.820 | 3.890 | 3,784,103 | -0.04(-1.02%) |
Apr 11, 2014 | 3.990 | 4.010 | 3.798 | 3.930 | 6,110,336 | -0.21(-5.07%) |
Apr 10, 2014 | 4.210 | 4.310 | 4.050 | 4.140 | 4,434,509 | -0.06(-1.43%) |
Apr 09, 2014 | 4.300 | 4.340 | 4.110 | 4.200 | 3,667,810 | -0.10(-2.33%) |
Apr 08, 2014 | 4.070 | 4.320 | 3.950 | 4.300 | 6,611,186 | +0.36(+9.14%) |
Apr 07, 2014 | 4.260 | 4.270 | 3.900 | 3.940 | 7,351,704 | -0.39(-8.90%) |
Apr 04, 2014 | 4.540 | 4.600 | 4.200 | 4.325 | 6,905,586 | -0.21(-4.53%) |
Apr 03, 2014 | 4.760 | 4.800 | 4.410 | 4.530 | 9,241,625 | -0.34(-6.98%) |
Apr 02, 2014 | 4.580 | 5.170 | 4.540 | 4.870 | 26,208,692 | +0.38(+8.46%) |
Apr 01, 2014 | 4.370 | 4.550 | 4.250 | 4.490 | 7,282,293 | +0.09(+2.05%) |
Mar 31, 2014 | 4.390 | 4.540 | 4.250 | 4.400 | 7,877,461 | +0.11(+2.56%) |
Mar 28, 2014 | 4.390 | 4.470 | 4.161 | 4.290 | 7,151,289 | -0.09(-2.05%) |
Mar 27, 2014 | 4.330 | 4.490 | 4.040 | 4.380 | 8,204,017 | +0.21(+5.04%) |
Mar 26, 2014 | 4.860 | 5.060 | 4.150 | 4.170 | 23,187,752 | -1.23(-22.78%) |
Mar 25, 2014 | 4.180 | 5.400 | 4.090 | 5.400 | 25,340,124 | +1.32(+32.19%) |
Mar 24, 2014 | 4.420 | 4.550 | 4.010 | 4.085 | 7,590,277 | -0.25(-5.66%) |
Mar 21, 2014 | 4.220 | 4.390 | 3.840 | 4.330 | 15,524,429 | +0.01(+0.23%) |
Mar 20, 2014 | 4.650 | 4.810 | 4.250 | 4.320 | 9,202,450 | -0.34(-7.30%) |
Mar 19, 2014 | 4.700 | 4.980 | 4.577 | 4.660 | 10,905,214 | -0.10(-2.10%) |
Mar 18, 2014 | 5.030 | 5.140 | 4.740 | 4.760 | 13,737,700 | -0.43(-8.29%) |
Mar 17, 2014 | 6.040 | 6.050 | 4.930 | 5.190 | 16,904,628 | -0.50(-8.79%) |
Mar 14, 2014 | 5.710 | 6.240 | 5.310 | 5.690 | 19,760,526 | -0.29(-4.85%) |
Mar 13, 2014 | 5.880 | 6.390 | 5.465 | 5.980 | 30,958,454 | +0.62(+11.57%) |
Mar 12, 2014 | 4.925 | 5.760 | 4.160 | 5.360 | 32,507,190 | +0.26(+5.10%) |
Mar 11, 2014 | 7.610 | 8.380 | 5.010 | 5.100 | 74,730,192 | -1.78(-25.87%) |
Mar 10, 2014 | 5.960 | 7.380 | 5.640 | 6.880 | 51,343,900 | +1.60(+30.30%) |
Mar 07, 2014 | 5.200 | 5.590 | 5.000 | 5.280 | 22,723,496 | +0.20(+3.94%) |
Mar 06, 2014 | 5.050 | 5.350 | 4.940 | 5.080 | 13,045,402 | -0.28(-5.22%) |
Mar 05, 2014 | 5.860 | 5.890 | 5.060 | 5.360 | 23,407,050 | +0.00(+0.00%) |
Mar 04, 2014 | 4.750 | 5.720 | 4.650 | 5.360 | 38,300,624 | +1.13(+26.71%) |
Mar 03, 2014 | 3.470 | 4.470 | 3.370 | 4.230 | 15,263,974 | +0.53(+14.32%) |
Feb 28, 2014 | 3.600 | 3.880 | 3.600 | 3.700 | 9,316,705 | +0.12(+3.35%) |
Feb 27, 2014 | 3.250 | 3.750 | 3.160 | 3.580 | 11,672,266 | +0.23(+6.87%) |
Feb 26, 2014 | 3.100 | 3.370 | 3.070 | 3.350 | 12,095,312 | +0.42(+14.33%) |
Feb 25, 2014 | 2.810 | 3.110 | 2.710 | 2.930 | 8,455,458 | +0.11(+3.90%) |
Feb 24, 2014 | 2.430 | 2.820 | 2.430 | 2.820 | 6,297,347 | +0.39(+16.05%) |
Feb 21, 2014 | 2.330 | 2.450 | 2.310 | 2.430 | 1,426,035 | +0.13(+5.65%) |
Feb 20, 2014 | 2.350 | 2.370 | 2.250 | 2.300 | 2,016,597 | -0.08(-3.36%) |
Feb 19, 2014 | 2.380 | 2.420 | 2.370 | 2.380 | 1,465,981 | -0.01(-0.42%) |
Feb 18, 2014 | 2.450 | 2.500 | 2.390 | 2.390 | 2,334,744 | -0.01(-0.42%) |
Feb 14, 2014 | 2.410 | 2.400 | 2.400 | 2.400 | 2,140,300 | +0.03(+1.27%) |
Feb 13, 2014 | 2.350 | 2.450 | 2.320 | 2.370 | 1,914,846 | +0.00(+0.00%) |
Feb 12, 2014 | 2.280 | 2.420 | 2.260 | 2.370 | 2,567,366 | +0.10(+4.41%) |
Feb 11, 2014 | 2.260 | 2.280 | 2.200 | 2.270 | 1,271,235 | +0.03(+1.34%) |
Feb 10, 2014 | 2.190 | 2.260 | 2.130 | 2.240 | 2,819,649 | +0.19(+9.27%) |
Feb 07, 2014 | 2.060 | 2.110 | 2.040 | 2.050 | 635,871 | -0.01(-0.49%) |
Feb 06, 2014 | 2.020 | 2.120 | 2.020 | 2.060 | 1,193,444 | +0.04(+1.98%) |
Feb 05, 2014 | 2.130 | 2.140 | 2.000 | 2.020 | 1,383,549 | -0.11(-5.16%) |
Feb 04, 2014 | 2.020 | 2.130 | 1.950 | 2.130 | 2,001,081 | +0.08(+3.90%) |
Feb 03, 2014 | 2.210 | 2.210 | 2.000 | 2.050 | 1,837,623 | -0.07(-3.30%) |
Jan 31, 2014 | 2.090 | 2.180 | 1.980 | 2.120 | 3,913,904 | +0.16(+8.16%) |
Jan 30, 2014 | 2.030 | 2.070 | 1.933 | 1.960 | 1,242,730 | -0.03(-1.51%) |
Jan 29, 2014 | 1.940 | 2.120 | 1.890 | 1.990 | 3,150,148 | +0.03(+1.53%) |
Jan 28, 2014 | 1.840 | 1.980 | 1.830 | 1.960 | 1,412,956 | +0.11(+5.95%) |
Jan 27, 2014 | 1.930 | 2.020 | 1.750 | 1.850 | 2,933,023 | -0.08(-4.15%) |
Jan 24, 2014 | 1.910 | 2.000 | 1.850 | 1.930 | 3,503,597 | -0.13(-6.31%) |
Jan 23, 2014 | 2.100 | 2.150 | 2.060 | 2.060 | 2,030,713 | -0.13(-5.94%) |
Jan 22, 2014 | 2.270 | 2.290 | 2.150 | 2.190 | 2,182,952 | -0.11(-4.78%) |
Jan 21, 2014 | 2.410 | 2.430 | 2.250 | 2.300 | 1,902,209 | -0.03(-1.29%) |
Jan 17, 2014 | 2.410 | 2.330 | 2.330 | 2.330 | 2,260,400 | -0.08(-3.32%) |
Jan 16, 2014 | 2.390 | 2.570 | 2.350 | 2.410 | 4,832,340 | +0.05(+2.12%) |
Jan 15, 2014 | 2.300 | 2.440 | 2.300 | 2.360 | 1,941,602 | +0.06(+2.61%) |
Jan 14, 2014 | 2.390 | 2.390 | 2.240 | 2.300 | 1,700,001 | -0.02(-0.86%) |
Jan 13, 2014 | 2.510 | 2.550 | 2.250 | 2.320 | 4,239,934 | -0.14(-5.69%) |
Jan 10, 2014 | 2.455 | 2.560 | 2.320 | 2.460 | 8,084,103 | +0.38(+18.27%) |
Jan 09, 2014 | 2.090 | 2.310 | 2.000 | 2.080 | 5,433,045 | -0.19(-8.37%) |
Jan 08, 2014 | 2.380 | 2.700 | 2.200 | 2.270 | 16,807,076 | -0.20(-8.10%) |
Jan 07, 2014 | 1.920 | 2.500 | 1.870 | 2.470 | 18,624,162 | +0.62(+33.51%) |
Jan 06, 2014 | 1.880 | 1.910 | 1.760 | 1.850 | 2,348,841 | -0.01(-0.54%) |
Jan 03, 2014 | 1.780 | 1.910 | 1.695 | 1.860 | 8,599,108 | +0.11(+6.29%) |
Jan 02, 2014 | 1.630 | 1.750 | 1.550 | 1.750 | 3,497,356 | +0.24(+15.51%) |
Dec 31, 2013 | 1.580 | 1.515 | 1.515 | 1.515 | 784,500 | -0.04(-2.57%) |
Dec 30, 2013 | 1.470 | 1.569 | 1.470 | 1.555 | 962,408 | +0.08(+5.78%) |
Dec 27, 2013 | 1.490 | 1.510 | 1.440 | 1.470 | 803,912 | -0.04(-2.65%) |
Dec 26, 2013 | 1.480 | 1.520 | 1.480 | 1.510 | 563,796 | +0.03(+2.37%) |
Dec 24, 2013 | 1.470 | 1.510 | 1.460 | 1.475 | 413,374 | -0.02(-1.67%) |
Dec 23, 2013 | 1.550 | 1.550 | 1.440 | 1.500 | 1,189,037 | -0.02(-1.32%) |
Dec 20, 2013 | 1.560 | 1.560 | 1.500 | 1.520 | 588,859 | -0.01(-0.65%) |
Dec 19, 2013 | 1.540 | 1.540 | 1.440 | 1.530 | 932,183 | +0.01(+0.33%) |
Dec 18, 2013 | 1.530 | 1.550 | 1.480 | 1.525 | 988,370 | +0.03(+2.35%) |
Dec 17, 2013 | 1.580 | 1.600 | 1.470 | 1.490 | 1,877,917 | -0.13(-8.02%) |
Dec 16, 2013 | 1.690 | 1.690 | 1.600 | 1.620 | 1,363,565 | -0.07(-4.14%) |
Dec 13, 2013 | 1.670 | 1.750 | 1.650 | 1.690 | 2,838,732 | +0.05(+3.05%) |
Dec 12, 2013 | 1.550 | 1.650 | 1.549 | 1.640 | 1,943,875 | +0.10(+6.49%) |
Dec 11, 2013 | 1.680 | 1.700 | 1.520 | 1.540 | 1,885,900 | -0.10(-6.10%) |
Dec 10, 2013 | 1.580 | 1.660 | 1.520 | 1.640 | 2,828,114 | +0.06(+3.80%) |
Dec 09, 2013 | 1.740 | 1.740 | 1.550 | 1.580 | 2,539,950 | -0.12(-7.06%) |
Dec 06, 2013 | 1.880 | 2.030 | 1.650 | 1.700 | 0 | +0.27(+18.88%) |
Dec 05, 2013 | 1.510 | 1.650 | 1.410 | 1.430 | 4,673,535 | -0.06(-4.03%) |
Dec 04, 2013 | 1.340 | 1.510 | 1.340 | 1.490 | 0 | +0.21(+16.41%) |
Dec 03, 2013 | 1.300 | 1.320 | 1.280 | 1.280 | 0 | -0.02(-1.54%) |
Dec 02, 2013 | 1.320 | 1.330 | 1.300 | 1.300 | 0 | -0.02(-1.52%) |
Nov 29, 2013 | 1.310 | 1.340 | 1.300 | 1.320 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 1.270 | 1.330 | 1.260 | 1.320 | 0 | +0.05(+3.94%) |
Nov 26, 2013 | 1.290 | 1.300 | 1.260 | 1.270 | 0 | -0.05(-3.79%) |
Nov 25, 2013 | 1.330 | 1.350 | 1.300 | 1.320 | 0 | +0.02(+1.54%) |
Nov 22, 2013 | 1.300 | 1.330 | 1.280 | 1.300 | 0 | +0.02(+1.56%) |
Nov 21, 2013 | 1.270 | 1.300 | 1.250 | 1.280 | 0 | +0.01(+0.39%) |
Nov 20, 2013 | 1.320 | 1.330 | 1.260 | 1.275 | 0 | -0.03(-1.92%) |
Nov 19, 2013 | 1.340 | 1.370 | 1.290 | 1.300 | 0 | -0.05(-3.70%) |
Nov 18, 2013 | 1.380 | 1.380 | 1.310 | 1.350 | 0 | -0.01(-0.74%) |
Nov 15, 2013 | 1.370 | 1.410 | 1.330 | 1.360 | 0 | -0.01(-0.73%) |
Nov 14, 2013 | 1.390 | 1.450 | 1.360 | 1.370 | 0 | +0.02(+1.48%) |
Nov 12, 2013 | 1.340 | 1.370 | 1.320 | 1.350 | 0 | +0.01(+0.75%) |
Nov 11, 2013 | 1.260 | 1.340 | 1.260 | 1.340 | 0 | +0.07(+5.51%) |
Nov 08, 2013 | 1.300 | 1.300 | 1.250 | 1.270 | 0 | -0.03(-2.31%) |
Nov 07, 2013 | 1.350 | 1.369 | 1.280 | 1.300 | 0 | -0.03(-2.26%) |
Nov 06, 2013 | 1.350 | 1.400 | 1.320 | 1.330 | 0 | -0.03(-2.21%) |
Nov 05, 2013 | 1.370 | 1.370 | 1.320 | 1.360 | 0 | +0.02(+1.49%) |
Nov 04, 2013 | 1.340 | 1.370 | 1.320 | 1.340 | 0 | -0.01(-0.74%) |
Nov 01, 2013 | 1.370 | 1.390 | 1.340 | 1.350 | 0 | -0.02(-1.46%) |
Oct 31, 2013 | 1.420 | 1.420 | 1.340 | 1.370 | 0 | -0.04(-2.84%) |
Oct 30, 2013 | 1.420 | 1.520 | 1.400 | 1.410 | 0 | +0.02(+1.44%) |
Oct 29, 2013 | 1.410 | 1.420 | 1.370 | 1.390 | 0 | -0.01(-0.71%) |
Oct 28, 2013 | 1.450 | 1.450 | 1.370 | 1.400 | 0 | +0.03(+2.19%) |
Oct 25, 2013 | 1.410 | 1.440 | 1.360 | 1.370 | 0 | -0.02(-1.44%) |
Oct 24, 2013 | 1.470 | 1.470 | 1.380 | 1.390 | 0 | +0.04(+2.96%) |
Oct 23, 2013 | 1.370 | 1.370 | 1.340 | 1.350 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 1.360 | 1.390 | 1.350 | 1.350 | 0 | -0.01(-0.74%) |
Oct 21, 2013 | 1.410 | 1.410 | 1.350 | 1.360 | 0 | -0.02(-1.45%) |
Oct 18, 2013 | 1.390 | 1.400 | 1.360 | 1.380 | 613,506 | -0.01(-0.36%) |
Oct 17, 2013 | 1.380 | 1.430 | 1.380 | 1.385 | 0 | -0.00(-0.36%) |
Oct 16, 2013 | 1.420 | 1.420 | 1.380 | 1.390 | 0 | -0.01(-0.71%) |
Oct 15, 2013 | 1.430 | 1.460 | 1.400 | 1.400 | 0 | +0.01(+0.72%) |
Oct 14, 2013 | 1.420 | 1.460 | 1.380 | 1.390 | 0 | -0.04(-2.80%) |
Oct 11, 2013 | 1.400 | 1.480 | 1.400 | 1.430 | 0 | +0.03(+2.14%) |
Oct 10, 2013 | 1.410 | 1.420 | 1.340 | 1.400 | 0 | +0.06(+4.48%) |
Oct 09, 2013 | 1.320 | 1.390 | 1.310 | 1.340 | 0 | +0.01(+0.75%) |
Oct 08, 2013 | 1.460 | 1.460 | 1.310 | 1.330 | 0 | -0.13(-8.90%) |
Oct 07, 2013 | 1.440 | 1.460 | 1.400 | 1.460 | 2,289,671 | +0.09(+6.57%) |
Oct 04, 2013 | 1.410 | 1.410 | 1.360 | 1.370 | 0 | -0.25(-15.43%) |
Oct 03, 2013 | 1.620 | 1.660 | 1.600 | 1.620 | 0 | -0.01(-0.92%) |
Oct 02, 2013 | 1.730 | 1.740 | 1.600 | 1.635 | 0 | -0.09(-5.49%) |