Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 1.260 | 1.290 | 1.170 | 1.250 | 925,807 | -0.04(-3.10%) |
Sep 29, 2014 | 1.280 | 1.290 | 1.250 | 1.290 | 403,009 | +0.01(+0.78%) |
Sep 26, 2014 | 1.310 | 1.330 | 1.260 | 1.280 | 319,217 | -0.01(-0.78%) |
Sep 25, 2014 | 1.350 | 1.350 | 1.250 | 1.290 | 811,110 | -0.03(-2.27%) |
Sep 24, 2014 | 1.400 | 1.406 | 1.290 | 1.320 | 741,384 | -0.09(-6.38%) |
Sep 23, 2014 | 1.400 | 1.410 | 1.350 | 1.410 | 365,643 | +0.01(+0.71%) |
Sep 22, 2014 | 1.320 | 1.410 | 1.300 | 1.400 | 671,817 | +0.11(+8.53%) |
Sep 19, 2014 | 1.380 | 1.400 | 1.290 | 1.290 | 666,213 | -0.09(-6.52%) |
Sep 18, 2014 | 1.400 | 1.410 | 1.380 | 1.380 | 243,349 | -0.02(-1.43%) |
Sep 17, 2014 | 1.400 | 1.430 | 1.400 | 1.400 | 267,143 | +0.02(+1.45%) |
Sep 16, 2014 | 1.440 | 1.440 | 1.350 | 1.380 | 449,182 | -0.01(-0.72%) |
Sep 15, 2014 | 1.440 | 1.440 | 1.370 | 1.390 | 345,660 | -0.03(-2.11%) |
Sep 12, 2014 | 1.360 | 1.440 | 1.350 | 1.420 | 600,694 | +0.06(+4.41%) |
Sep 11, 2014 | 1.360 | 1.360 | 1.340 | 1.360 | 291,551 | +0.00(+0.00%) |
Sep 10, 2014 | 1.350 | 1.330 | 1.340 | 1.360 | 211,532 | +0.03(+2.26%) |
Sep 09, 2014 | 1.360 | 1.380 | 1.320 | 1.330 | 365,317 | -0.03(-2.21%) |
Sep 08, 2014 | 1.310 | 1.380 | 1.300 | 1.360 | 427,301 | +0.02(+1.49%) |
Sep 05, 2014 | 1.360 | 1.380 | 1.330 | 1.340 | 544,063 | -0.03(-2.19%) |
Sep 04, 2014 | 1.350 | 1.370 | 1.320 | 1.370 | 462,395 | +0.05(+3.79%) |
Sep 03, 2014 | 1.350 | 1.380 | 1.290 | 1.320 | 648,700 | -0.03(-2.22%) |
Sep 02, 2014 | 1.260 | 1.410 | 1.260 | 1.350 | 1,042,712 | +0.05(+3.85%) |
Aug 29, 2014 | 1.310 | 1.300 | 1.300 | 1.300 | 2,286,900 | -0.05(-3.70%) |
Aug 28, 2014 | 1.470 | 1.480 | 1.310 | 1.350 | 1,543,110 | -0.12(-8.16%) |
Aug 27, 2014 | 1.500 | 1.550 | 1.470 | 1.470 | 797,648 | -0.04(-2.65%) |
Aug 26, 2014 | 1.550 | 1.560 | 1.510 | 1.510 | 415,590 | -0.03(-1.95%) |
Aug 25, 2014 | 1.540 | 1.580 | 1.540 | 1.540 | 283,929 | +0.01(+0.65%) |
Aug 22, 2014 | 1.590 | 1.600 | 1.500 | 1.530 | 541,726 | -0.05(-3.16%) |
Aug 21, 2014 | 1.610 | 1.620 | 1.580 | 1.580 | 328,625 | -0.04(-2.47%) |
Aug 20, 2014 | 1.610 | 1.630 | 1.610 | 1.620 | 209,457 | -0.01(-0.61%) |
Aug 19, 2014 | 1.700 | 1.700 | 1.630 | 1.630 | 326,493 | -0.07(-4.12%) |
Aug 18, 2014 | 1.650 | 1.700 | 1.630 | 1.700 | 955,653 | +0.06(+3.66%) |
Aug 15, 2014 | 1.670 | 1.670 | 1.620 | 1.640 | 294,720 | -0.02(-1.20%) |
Aug 14, 2014 | 1.620 | 1.680 | 1.620 | 1.660 | 650,824 | +0.02(+1.53%) |
Aug 13, 2014 | 1.640 | 1.640 | 1.600 | 1.635 | 206,448 | -0.00(-0.30%) |
Aug 12, 2014 | 1.610 | 1.640 | 1.590 | 1.640 | 320,582 | +0.01(+0.61%) |
Aug 11, 2014 | 1.590 | 1.640 | 1.590 | 1.630 | 273,548 | +0.03(+1.87%) |
Aug 08, 2014 | 1.560 | 1.600 | 1.540 | 1.600 | 329,615 | +0.01(+0.63%) |
Aug 07, 2014 | 1.550 | 1.590 | 1.540 | 1.590 | 376,590 | +0.05(+3.25%) |
Aug 06, 2014 | 1.510 | 1.560 | 1.510 | 1.540 | 305,055 | +0.00(+0.00%) |
Aug 05, 2014 | 1.550 | 1.550 | 1.510 | 1.540 | 467,383 | -0.04(-2.53%) |
Aug 04, 2014 | 1.640 | 1.660 | 1.500 | 1.580 | 769,686 | -0.04(-2.47%) |
Aug 01, 2014 | 1.750 | 1.750 | 1.600 | 1.620 | 1,411,902 | -0.15(-8.47%) |
Jul 31, 2014 | 1.700 | 1.770 | 1.600 | 1.770 | 1,519,059 | +0.06(+3.51%) |
Jul 30, 2014 | 1.750 | 1.750 | 1.670 | 1.710 | 453,422 | -0.03(-1.72%) |
Jul 29, 2014 | 1.720 | 1.750 | 1.700 | 1.740 | 493,419 | +0.00(+0.00%) |
Jul 28, 2014 | 1.680 | 1.740 | 1.630 | 1.740 | 843,524 | +0.05(+2.96%) |
Jul 25, 2014 | 1.600 | 1.690 | 1.600 | 1.690 | 817,862 | +0.09(+5.62%) |
Jul 24, 2014 | 1.650 | 1.650 | 1.600 | 1.600 | 399,772 | -0.01(-0.62%) |
Jul 23, 2014 | 1.640 | 1.650 | 1.590 | 1.610 | 490,468 | +0.00(+0.00%) |
Jul 22, 2014 | 1.580 | 1.650 | 1.570 | 1.610 | 692,078 | +0.05(+3.21%) |
Jul 21, 2014 | 1.540 | 1.580 | 1.500 | 1.560 | 552,965 | +0.02(+1.30%) |
Jul 18, 2014 | 1.530 | 1.540 | 1.520 | 1.540 | 311,726 | +0.03(+1.99%) |
Jul 17, 2014 | 1.500 | 1.540 | 1.500 | 1.510 | 434,335 | +0.01(+0.67%) |
Jul 16, 2014 | 1.540 | 1.540 | 1.500 | 1.500 | 457,610 | -0.03(-1.96%) |
Jul 15, 2014 | 1.550 | 1.550 | 1.520 | 1.530 | 466,792 | -0.02(-1.29%) |
Jul 14, 2014 | 1.520 | 1.550 | 1.510 | 1.550 | 526,432 | +0.02(+1.31%) |
Jul 11, 2014 | 1.570 | 1.570 | 1.500 | 1.530 | 638,249 | +0.00(+0.00%) |
Jul 10, 2014 | 1.510 | 1.540 | 1.500 | 1.530 | 544,766 | -0.02(-1.29%) |
Jul 09, 2014 | 1.530 | 1.580 | 1.520 | 1.550 | 639,153 | +0.01(+0.65%) |
Jul 08, 2014 | 1.560 | 1.590 | 1.510 | 1.540 | 803,382 | -0.05(-3.14%) |
Jul 07, 2014 | 1.600 | 1.620 | 1.550 | 1.590 | 651,690 | -0.03(-1.85%) |
Jul 03, 2014 | 1.630 | 1.620 | 1.620 | 1.620 | 366,800 | -0.03(-1.82%) |
Jul 02, 2014 | 1.750 | 1.750 | 1.650 | 1.650 | 1,089,532 | -0.02(-1.20%) |
Jul 01, 2014 | 1.580 | 1.690 | 1.572 | 1.670 | 1,120,026 | +0.11(+7.05%) |
Jun 30, 2014 | 1.590 | 1.630 | 1.500 | 1.560 | 1,100,357 | -0.09(-5.45%) |
Jun 27, 2014 | 1.690 | 1.710 | 1.420 | 1.650 | 8,522,841 | -0.06(-3.51%) |
Jun 26, 2014 | 1.740 | 1.740 | 1.700 | 1.710 | 325,847 | -0.04(-2.29%) |
Jun 25, 2014 | 1.720 | 1.750 | 1.710 | 1.750 | 535,960 | +0.01(+0.57%) |
Jun 24, 2014 | 1.710 | 1.780 | 1.700 | 1.740 | 797,630 | -0.01(-0.57%) |
Jun 23, 2014 | 1.780 | 1.790 | 1.700 | 1.750 | 599,342 | -0.04(-2.23%) |
Jun 20, 2014 | 1.750 | 1.790 | 1.660 | 1.790 | 2,523,757 | +0.03(+1.70%) |
Jun 19, 2014 | 1.740 | 1.780 | 1.720 | 1.760 | 521,992 | +0.00(+0.00%) |
Jun 18, 2014 | 1.790 | 1.800 | 1.710 | 1.760 | 637,424 | +0.01(+0.57%) |
Jun 17, 2014 | 1.660 | 1.750 | 1.660 | 1.750 | 974,734 | +0.08(+4.79%) |
Jun 16, 2014 | 1.700 | 1.750 | 1.660 | 1.670 | 1,110,784 | -0.06(-3.47%) |
Jun 13, 2014 | 1.680 | 1.730 | 1.670 | 1.730 | 904,695 | +0.03(+1.76%) |
Jun 12, 2014 | 1.670 | 1.730 | 1.650 | 1.700 | 567,500 | +0.03(+1.80%) |
Jun 11, 2014 | 1.720 | 1.730 | 1.670 | 1.670 | 554,993 | -0.07(-4.02%) |
Jun 10, 2014 | 1.760 | 1.760 | 1.680 | 1.740 | 1,385,511 | +0.01(+0.58%) |
Jun 06, 2014 | 1.740 | 1.740 | 1.650 | 1.730 | 765,542 | +0.05(+2.98%) |
Jun 05, 2014 | 1.810 | 1.840 | 1.650 | 1.680 | 1,652,517 | -0.07(-4.00%) |
Jun 04, 2014 | 1.610 | 1.750 | 1.570 | 1.750 | 2,103,368 | +0.19(+12.18%) |
Jun 03, 2014 | 1.600 | 1.640 | 1.530 | 1.560 | 1,794,394 | -0.07(-4.29%) |
Jun 02, 2014 | 1.720 | 1.750 | 1.600 | 1.630 | 2,399,419 | -0.12(-6.86%) |
May 30, 2014 | 1.860 | 1.900 | 1.610 | 1.750 | 3,822,149 | -0.05(-2.78%) |
May 29, 2014 | 1.920 | 1.920 | 1.650 | 1.800 | 2,447,657 | -0.11(-5.76%) |
May 28, 2014 | 1.850 | 1.920 | 1.790 | 1.910 | 2,608,778 | +0.09(+4.95%) |
May 27, 2014 | 1.690 | 1.820 | 1.660 | 1.820 | 3,088,391 | +0.18(+10.98%) |
May 23, 2014 | 1.620 | 1.640 | 1.640 | 1.640 | 1,152,900 | +0.02(+1.23%) |
May 22, 2014 | 1.580 | 1.630 | 1.470 | 1.620 | 1,096,392 | +0.08(+5.19%) |
May 21, 2014 | 1.650 | 1.690 | 1.450 | 1.540 | 1,843,132 | -0.10(-6.10%) |
May 20, 2014 | 1.720 | 1.730 | 1.550 | 1.640 | 2,527,117 | -0.05(-2.96%) |
May 19, 2014 | 1.600 | 1.690 | 1.550 | 1.690 | 3,570,777 | +0.08(+4.97%) |
May 16, 2014 | 1.510 | 1.610 | 1.450 | 1.610 | 3,167,888 | +0.11(+7.33%) |
May 15, 2014 | 1.540 | 1.550 | 1.350 | 1.500 | 2,990,238 | -0.03(-1.96%) |
May 14, 2014 | 1.400 | 1.540 | 1.320 | 1.530 | 5,882,004 | +0.21(+15.91%) |
May 13, 2014 | 1.100 | 1.420 | 1.100 | 1.320 | 3,958,339 | +0.23(+21.10%) |
May 12, 2014 | 1.010 | 1.090 | 1.000 | 1.090 | 1,029,082 | +0.10(+10.10%) |
May 09, 2014 | 1.000 | 1.000 | 0.9500 | 0.9900 | 952,939 | +0.01(+0.51%) |
May 08, 2014 | 1.000 | 1.000 | 0.9700 | 0.9850 | 658,322 | -0.00(-0.49%) |
May 07, 2014 | 1.000 | 1.010 | 0.9411 | 0.9899 | 1,823,143 | -0.01(-0.89%) |
May 06, 2014 | 1.030 | 1.040 | 0.9960 | 0.9988 | 2,329,268 | -0.02(-2.08%) |
May 05, 2014 | 1.060 | 1.060 | 1.020 | 1.020 | 874,849 | -0.03(-2.86%) |
May 02, 2014 | 1.070 | 1.080 | 1.030 | 1.050 | 922,845 | +0.01(+0.96%) |
May 01, 2014 | 1.080 | 1.080 | 1.040 | 1.040 | 1,283,194 | -0.03(-2.80%) |
Apr 30, 2014 | 1.130 | 1.130 | 1.050 | 1.070 | 1,164,726 | +0.02(+1.90%) |
Apr 29, 2014 | 1.090 | 1.100 | 1.050 | 1.050 | 1,234,229 | -0.01(-0.94%) |
Apr 28, 2014 | 1.130 | 1.130 | 1.050 | 1.060 | 1,824,328 | -0.03(-2.75%) |
Apr 25, 2014 | 1.120 | 1.150 | 1.090 | 1.090 | 1,473,815 | -0.01(-0.91%) |
Apr 24, 2014 | 1.120 | 1.150 | 1.080 | 1.100 | 959,997 | +0.00(+0.00%) |
Apr 23, 2014 | 1.150 | 1.170 | 1.100 | 1.100 | 1,517,150 | -0.05(-4.35%) |
Apr 22, 2014 | 1.150 | 1.150 | 1.100 | 1.150 | 1,483,226 | +0.03(+2.68%) |
Apr 21, 2014 | 1.090 | 1.165 | 1.050 | 1.120 | 1,929,951 | +0.08(+7.69%) |
Apr 17, 2014 | 1.070 | 1.040 | 1.040 | 1.040 | 2,243,800 | -0.01(-0.95%) |
Apr 16, 2014 | 1.100 | 1.110 | 1.040 | 1.050 | 1,645,610 | -0.03(-2.78%) |
Apr 15, 2014 | 1.120 | 1.130 | 1.060 | 1.080 | 1,477,544 | +0.00(+0.00%) |
Apr 14, 2014 | 1.100 | 1.140 | 1.070 | 1.080 | 2,007,846 | +0.00(+0.00%) |
Apr 11, 2014 | 1.130 | 1.170 | 1.070 | 1.080 | 1,764,920 | -0.02(-1.82%) |
Apr 10, 2014 | 1.200 | 1.220 | 1.100 | 1.100 | 2,136,796 | -0.10(-8.33%) |
Apr 09, 2014 | 1.020 | 1.220 | 1.000 | 1.200 | 5,144,084 | +0.17(+16.50%) |
Apr 08, 2014 | 1.250 | 1.260 | 1.000 | 1.030 | 4,929,125 | -0.20(-16.26%) |
Apr 07, 2014 | 1.280 | 1.319 | 1.220 | 1.230 | 1,491,818 | -0.02(-1.60%) |
Apr 04, 2014 | 1.310 | 1.350 | 1.250 | 1.250 | 1,627,352 | -0.03(-2.34%) |
Apr 03, 2014 | 1.360 | 1.390 | 1.270 | 1.280 | 1,506,604 | -0.07(-5.19%) |
Apr 02, 2014 | 1.380 | 1.440 | 1.340 | 1.350 | 2,050,216 | -0.02(-1.46%) |
Apr 01, 2014 | 1.350 | 1.410 | 1.340 | 1.370 | 1,981,663 | +0.05(+3.79%) |
Mar 31, 2014 | 1.340 | 1.390 | 1.320 | 1.320 | 1,038,570 | -0.01(-0.75%) |
Mar 28, 2014 | 1.360 | 1.430 | 1.330 | 1.330 | 947,107 | -0.01(-0.75%) |
Mar 27, 2014 | 1.390 | 1.440 | 1.300 | 1.340 | 1,433,755 | -0.04(-2.90%) |
Mar 26, 2014 | 1.520 | 1.520 | 1.370 | 1.380 | 1,908,180 | -0.11(-7.38%) |
Mar 25, 2014 | 1.520 | 1.550 | 1.480 | 1.490 | 871,818 | +0.00(+0.00%) |
Mar 24, 2014 | 1.590 | 1.600 | 1.490 | 1.490 | 1,703,579 | -0.06(-3.87%) |
Mar 21, 2014 | 1.650 | 1.710 | 1.510 | 1.550 | 3,888,540 | -0.10(-6.06%) |
Mar 20, 2014 | 1.620 | 1.690 | 1.620 | 1.650 | 1,029,748 | +0.03(+1.85%) |
Mar 19, 2014 | 1.690 | 1.710 | 1.610 | 1.620 | 1,456,719 | -0.07(-4.14%) |
Mar 18, 2014 | 1.690 | 1.730 | 1.670 | 1.690 | 1,061,672 | +0.00(+0.00%) |
Mar 17, 2014 | 1.730 | 1.750 | 1.680 | 1.690 | 1,207,207 | -0.03(-1.74%) |
Mar 14, 2014 | 1.670 | 1.750 | 1.665 | 1.720 | 1,337,845 | +0.06(+3.61%) |
Mar 13, 2014 | 1.770 | 1.770 | 1.660 | 1.660 | 1,601,694 | -0.08(-4.60%) |
Mar 12, 2014 | 1.790 | 1.816 | 1.710 | 1.740 | 1,151,374 | -0.04(-2.25%) |
Mar 11, 2014 | 1.840 | 1.850 | 1.770 | 1.780 | 1,130,258 | -0.04(-2.20%) |
Mar 10, 2014 | 1.870 | 1.890 | 1.800 | 1.820 | 781,440 | -0.03(-1.62%) |
Mar 07, 2014 | 1.910 | 1.910 | 1.830 | 1.850 | 750,688 | -0.03(-1.60%) |
Mar 06, 2014 | 1.960 | 1.990 | 1.870 | 1.880 | 851,604 | -0.06(-3.09%) |
Mar 05, 2014 | 2.020 | 2.020 | 1.870 | 1.940 | 1,233,273 | -0.05(-2.51%) |
Mar 04, 2014 | 1.850 | 2.020 | 1.850 | 1.990 | 2,453,734 | +0.17(+9.34%) |
Mar 03, 2014 | 1.810 | 1.980 | 1.810 | 1.820 | 1,885,276 | +0.00(+0.00%) |
Feb 28, 2014 | 1.780 | 1.860 | 1.780 | 1.820 | 866,514 | +0.05(+2.82%) |
Feb 27, 2014 | 1.800 | 1.860 | 1.750 | 1.770 | 946,371 | +0.02(+1.14%) |
Feb 26, 2014 | 1.850 | 1.870 | 1.730 | 1.750 | 1,301,778 | -0.04(-2.23%) |
Feb 25, 2014 | 1.660 | 1.800 | 1.640 | 1.790 | 1,694,066 | +0.15(+9.15%) |
Feb 24, 2014 | 1.660 | 1.720 | 1.610 | 1.640 | 959,924 | -0.02(-1.20%) |
Feb 21, 2014 | 1.680 | 1.690 | 1.640 | 1.660 | 937,391 | -0.01(-0.60%) |
Feb 20, 2014 | 1.680 | 1.730 | 1.650 | 1.670 | 589,476 | +0.01(+0.60%) |
Feb 19, 2014 | 1.730 | 1.750 | 1.660 | 1.660 | 644,381 | -0.06(-3.49%) |
Feb 18, 2014 | 1.690 | 1.770 | 1.670 | 1.720 | 807,655 | +0.07(+4.24%) |
Feb 14, 2014 | 1.700 | 1.650 | 1.650 | 1.650 | 490,700 | +0.00(+0.00%) |
Feb 13, 2014 | 1.650 | 1.700 | 1.630 | 1.650 | 519,049 | -0.01(-0.60%) |
Feb 12, 2014 | 1.630 | 1.680 | 1.620 | 1.660 | 779,986 | +0.03(+1.84%) |
Feb 11, 2014 | 1.640 | 1.670 | 1.620 | 1.630 | 710,673 | -0.02(-1.21%) |
Feb 10, 2014 | 1.690 | 1.690 | 1.620 | 1.650 | 578,956 | -0.02(-1.20%) |
Feb 07, 2014 | 1.720 | 1.830 | 1.650 | 1.670 | 735,154 | +0.02(+1.21%) |
Feb 06, 2014 | 1.670 | 1.700 | 1.640 | 1.650 | 698,976 | +0.01(+0.61%) |
Feb 05, 2014 | 1.680 | 1.730 | 1.610 | 1.640 | 883,269 | -0.03(-1.80%) |
Feb 04, 2014 | 1.680 | 1.720 | 1.660 | 1.670 | 460,791 | +0.01(+0.60%) |
Feb 03, 2014 | 1.740 | 1.770 | 1.650 | 1.660 | 973,999 | -0.07(-4.05%) |
Jan 31, 2014 | 1.750 | 1.770 | 1.730 | 1.730 | 539,743 | -0.04(-2.26%) |
Jan 30, 2014 | 1.850 | 1.870 | 1.750 | 1.770 | 891,621 | -0.01(-0.56%) |
Jan 29, 2014 | 1.770 | 1.820 | 1.750 | 1.780 | 896,761 | +0.03(+1.71%) |
Jan 28, 2014 | 1.740 | 1.780 | 1.730 | 1.750 | 919,073 | +0.01(+0.57%) |
Jan 27, 2014 | 1.840 | 1.850 | 1.740 | 1.740 | 942,108 | -0.08(-4.40%) |
Jan 24, 2014 | 1.950 | 1.960 | 1.790 | 1.820 | 1,027,352 | -0.13(-6.67%) |
Jan 23, 2014 | 1.980 | 2.020 | 1.930 | 1.950 | 423,863 | -0.03(-1.52%) |
Jan 22, 2014 | 2.000 | 2.020 | 1.940 | 1.980 | 784,606 | +0.01(+0.51%) |
Jan 21, 2014 | 1.920 | 2.010 | 1.910 | 1.970 | 1,612,892 | +0.09(+4.79%) |
Jan 17, 2014 | 1.890 | 1.880 | 1.880 | 1.880 | 741,900 | +0.00(+0.00%) |
Jan 16, 2014 | 1.810 | 1.900 | 1.810 | 1.880 | 819,626 | +0.06(+3.30%) |
Jan 15, 2014 | 1.790 | 1.820 | 1.770 | 1.820 | 539,538 | +0.03(+1.68%) |
Jan 14, 2014 | 1.800 | 1.830 | 1.760 | 1.790 | 486,907 | +0.00(+0.00%) |
Jan 13, 2014 | 1.850 | 1.860 | 1.780 | 1.790 | 495,349 | -0.05(-2.72%) |
Jan 10, 2014 | 1.830 | 1.860 | 1.800 | 1.840 | 411,789 | +0.03(+1.66%) |
Jan 09, 2014 | 1.860 | 1.900 | 1.800 | 1.810 | 575,287 | -0.05(-2.69%) |
Jan 08, 2014 | 1.900 | 1.940 | 1.860 | 1.860 | 301,007 | -0.03(-1.59%) |
Jan 07, 2014 | 1.900 | 1.950 | 1.870 | 1.890 | 307,132 | -0.01(-0.53%) |
Jan 06, 2014 | 1.920 | 1.937 | 1.870 | 1.900 | 371,416 | -0.02(-1.04%) |
Jan 03, 2014 | 1.880 | 1.950 | 1.870 | 1.920 | 327,018 | +0.04(+2.13%) |
Jan 02, 2014 | 2.000 | 2.020 | 1.860 | 1.880 | 707,140 | -0.12(-6.00%) |
Dec 31, 2013 | 2.040 | 2.000 | 2.000 | 2.000 | 585,900 | -0.04(-1.96%) |
Dec 30, 2013 | 1.980 | 2.080 | 1.970 | 2.040 | 1,094,449 | +0.09(+4.62%) |
Dec 27, 2013 | 1.830 | 1.990 | 1.830 | 1.950 | 1,050,435 | +0.12(+6.56%) |
Dec 26, 2013 | 1.900 | 1.900 | 1.800 | 1.830 | 435,797 | -0.05(-2.66%) |
Dec 24, 2013 | 1.780 | 1.900 | 1.780 | 1.880 | 386,667 | +0.08(+4.44%) |
Dec 23, 2013 | 1.770 | 1.859 | 1.770 | 1.800 | 529,421 | +0.01(+0.56%) |
Dec 20, 2013 | 1.780 | 1.880 | 1.770 | 1.790 | 1,375,290 | +0.02(+1.13%) |
Dec 19, 2013 | 1.900 | 1.900 | 1.760 | 1.770 | 805,738 | -0.13(-6.84%) |
Dec 18, 2013 | 1.810 | 1.900 | 1.750 | 1.900 | 783,879 | +0.09(+4.97%) |
Dec 17, 2013 | 1.770 | 1.820 | 1.720 | 1.810 | 637,380 | +0.05(+2.84%) |
Dec 16, 2013 | 1.660 | 1.760 | 1.650 | 1.760 | 825,247 | +0.10(+6.02%) |
Dec 13, 2013 | 1.680 | 1.720 | 1.650 | 1.660 | 562,342 | -0.03(-1.78%) |
Dec 12, 2013 | 1.700 | 1.780 | 1.680 | 1.690 | 433,790 | -0.02(-1.17%) |
Dec 11, 2013 | 1.730 | 1.790 | 1.700 | 1.710 | 336,134 | -0.03(-1.72%) |
Dec 10, 2013 | 1.740 | 1.790 | 1.730 | 1.740 | 366,125 | -0.03(-1.69%) |
Dec 09, 2013 | 1.870 | 1.880 | 1.720 | 1.770 | 531,039 | -0.06(-3.28%) |
Dec 06, 2013 | 1.920 | 1.920 | 1.830 | 1.830 | 343,242 | -0.05(-2.66%) |
Dec 05, 2013 | 1.790 | 1.885 | 1.790 | 1.880 | 333,283 | +0.08(+4.44%) |
Dec 04, 2013 | 1.780 | 1.820 | 1.770 | 1.800 | 184,627 | +0.02(+1.12%) |
Dec 03, 2013 | 1.870 | 1.880 | 1.770 | 1.780 | 459,587 | -0.08(-4.30%) |
Dec 02, 2013 | 1.950 | 1.950 | 1.810 | 1.860 | 581,068 | -0.08(-4.12%) |
Nov 29, 2013 | 1.880 | 1.940 | 1.830 | 1.940 | 400,644 | +0.08(+4.30%) |
Nov 27, 2013 | 1.840 | 1.890 | 1.810 | 1.860 | 472,965 | +0.02(+1.09%) |
Nov 26, 2013 | 1.940 | 1.950 | 1.820 | 1.840 | 930,691 | -0.09(-4.66%) |
Nov 25, 2013 | 1.770 | 1.940 | 1.760 | 1.930 | 1,366,425 | +0.17(+9.66%) |
Nov 22, 2013 | 1.780 | 1.790 | 1.730 | 1.760 | 754,706 | +0.00(+0.00%) |
Nov 21, 2013 | 1.680 | 1.760 | 1.680 | 1.760 | 587,181 | +0.08(+4.76%) |
Nov 20, 2013 | 1.710 | 1.750 | 1.670 | 1.680 | 667,804 | -0.01(-0.59%) |
Nov 19, 2013 | 1.800 | 1.850 | 1.670 | 1.690 | 1,033,028 | -0.09(-5.06%) |
Nov 18, 2013 | 1.670 | 1.800 | 1.670 | 1.780 | 625,752 | +0.11(+6.59%) |
Nov 15, 2013 | 1.670 | 1.700 | 1.650 | 1.670 | 365,083 | +0.00(+0.00%) |
Nov 14, 2013 | 1.650 | 1.710 | 1.620 | 1.670 | 542,727 | -0.04(-2.34%) |
Nov 12, 2013 | 1.710 | 1.740 | 1.690 | 1.710 | 382,337 | +0.00(+0.00%) |
Nov 11, 2013 | 1.800 | 1.810 | 1.690 | 1.710 | 606,038 | -0.06(-3.39%) |
Nov 08, 2013 | 1.720 | 1.770 | 1.690 | 1.770 | 524,472 | +0.08(+4.73%) |
Nov 07, 2013 | 1.700 | 1.730 | 1.660 | 1.690 | 902,356 | -0.01(-0.59%) |
Nov 06, 2013 | 1.750 | 1.750 | 1.700 | 1.700 | 393,672 | -0.02(-1.16%) |
Nov 05, 2013 | 1.740 | 1.800 | 1.700 | 1.720 | 526,001 | -0.06(-3.37%) |
Nov 04, 2013 | 1.720 | 1.790 | 1.720 | 1.780 | 501,456 | +0.06(+3.49%) |
Nov 01, 2013 | 1.760 | 1.770 | 1.700 | 1.720 | 975,237 | -0.04(-2.27%) |
Oct 31, 2013 | 1.820 | 1.850 | 1.760 | 1.760 | 907,203 | -0.06(-3.30%) |
Oct 30, 2013 | 1.900 | 1.910 | 1.820 | 1.820 | 551,990 | -0.08(-4.21%) |
Oct 29, 2013 | 1.900 | 1.920 | 1.860 | 1.900 | 259,363 | +0.03(+1.60%) |
Oct 28, 2013 | 1.850 | 1.920 | 1.820 | 1.870 | 578,495 | +0.03(+1.63%) |
Oct 25, 2013 | 1.850 | 1.880 | 1.790 | 1.840 | 721,379 | -0.01(-0.54%) |
Oct 24, 2013 | 1.930 | 1.930 | 1.800 | 1.850 | 1,235,170 | -0.04(-2.12%) |
Oct 23, 2013 | 1.980 | 2.010 | 1.850 | 1.890 | 1,043,624 | -0.09(-4.55%) |
Oct 22, 2013 | 1.980 | 2.030 | 1.970 | 1.980 | 595,452 | -0.01(-0.50%) |
Oct 21, 2013 | 2.020 | 2.030 | 1.980 | 1.990 | 755,477 | -0.03(-1.49%) |
Oct 18, 2013 | 2.100 | 2.100 | 2.000 | 2.020 | 2,105,420 | -0.17(-7.76%) |
Oct 17, 2013 | 2.210 | 2.285 | 2.155 | 2.190 | 515,292 | -0.05(-2.23%) |
Oct 16, 2013 | 2.300 | 2.300 | 2.220 | 2.240 | 300,813 | -0.05(-2.18%) |
Oct 15, 2013 | 2.230 | 2.300 | 2.180 | 2.290 | 392,646 | +0.06(+2.69%) |
Oct 14, 2013 | 2.210 | 2.230 | 2.150 | 2.230 | 269,724 | -0.02(-0.89%) |
Oct 11, 2013 | 2.190 | 2.250 | 2.150 | 2.250 | 367,728 | +0.07(+3.21%) |
Oct 10, 2013 | 2.160 | 2.190 | 2.100 | 2.180 | 337,779 | +0.07(+3.32%) |
Oct 09, 2013 | 2.050 | 2.140 | 2.040 | 2.110 | 506,874 | +0.06(+2.93%) |
Oct 08, 2013 | 2.100 | 2.150 | 2.050 | 2.050 | 371,212 | -0.05(-2.38%) |
Oct 07, 2013 | 2.140 | 2.170 | 2.100 | 2.100 | 250,246 | -0.06(-2.78%) |
Oct 04, 2013 | 2.100 | 2.190 | 2.080 | 2.160 | 307,473 | +0.05(+2.37%) |
Oct 03, 2013 | 2.140 | 2.140 | 2.100 | 2.110 | 313,031 | -0.03(-1.40%) |
Oct 02, 2013 | 2.210 | 2.230 | 2.130 | 2.140 | 696,050 | -0.07(-3.17%) |