Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 2.393 | 2.549 | 2.366 | 2.524 | 25,117 | +0.11(+4.41%) |
Oct 30, 2014 | 2.573 | 2.581 | 2.418 | 2.418 | 31,101 | -0.17(-6.65%) |
Oct 29, 2014 | 2.581 | 2.754 | 2.581 | 2.590 | 47,856 | +0.07(+2.93%) |
Oct 28, 2014 | 2.532 | 2.811 | 2.516 | 2.516 | 37,407 | -0.02(-0.97%) |
Oct 27, 2014 | 2.499 | 2.639 | 2.573 | 2.540 | 39,129 | -0.03(-1.27%) |
Oct 24, 2014 | 2.483 | 2.573 | 2.467 | 2.573 | 10,721 | +0.09(+3.63%) |
Oct 23, 2014 | 2.631 | 2.631 | 2.483 | 2.483 | 28,794 | -0.15(-5.61%) |
Oct 22, 2014 | 2.606 | 2.639 | 2.606 | 2.631 | 1,901 | +0.00(+0.00%) |
Oct 21, 2014 | 2.590 | 2.639 | 2.581 | 2.631 | 4,811 | +0.05(+1.90%) |
Oct 20, 2014 | 2.491 | 2.622 | 2.491 | 2.581 | 7,636 | +0.10(+3.96%) |
Oct 17, 2014 | 2.606 | 2.606 | 2.483 | 2.483 | 5,833 | -0.15(-5.61%) |
Oct 16, 2014 | 2.549 | 2.663 | 2.549 | 2.631 | 7,663 | -0.02(-0.93%) |
Oct 15, 2014 | 2.524 | 2.655 | 2.524 | 2.655 | 2,935 | +0.10(+3.85%) |
Oct 14, 2014 | 2.581 | 2.657 | 2.491 | 2.557 | 13,588 | -0.02(-0.95%) |
Oct 13, 2014 | 2.508 | 2.631 | 2.459 | 2.581 | 4,058 | +0.07(+2.94%) |
Oct 10, 2014 | 2.569 | 2.573 | 2.483 | 2.508 | 8,906 | -0.10(-3.77%) |
Oct 09, 2014 | 2.573 | 2.696 | 2.573 | 2.606 | 3,835 | -0.11(-3.93%) |
Oct 08, 2014 | 2.713 | 2.819 | 2.636 | 2.713 | 14,458 | -0.03(-1.05%) |
Oct 07, 2014 | 2.774 | 2.782 | 2.610 | 2.741 | 9,897 | +0.00(+0.00%) |
Oct 06, 2014 | 2.766 | 2.839 | 2.741 | 2.741 | 17,777 | +0.00(+0.12%) |
Oct 03, 2014 | 2.717 | 2.790 | 2.586 | 2.738 | 63,179 | -0.03(-1.01%) |
Oct 02, 2014 | 2.809 | 2.872 | 2.758 | 2.766 | 14,000 | -0.07(-2.52%) |
Oct 01, 2014 | 2.856 | 2.946 | 2.770 | 2.837 | 17,101 | -0.07(-2.32%) |
Sep 30, 2014 | 3.273 | 3.273 | 2.749 | 2.905 | 52,606 | +0.09(+3.20%) |
Sep 29, 2014 | 2.897 | 2.905 | 2.725 | 2.815 | 16,175 | -0.09(-3.10%) |
Sep 26, 2014 | 2.954 | 2.954 | 2.905 | 2.905 | 3,834 | +0.01(+0.28%) |
Sep 25, 2014 | 2.880 | 2.979 | 2.864 | 2.897 | 33,209 | -0.06(-1.94%) |
Sep 24, 2014 | 2.823 | 2.970 | 2.749 | 2.954 | 40,185 | +0.13(+4.64%) |
Sep 23, 2014 | 2.803 | 2.913 | 2.700 | 2.823 | 38,304 | +0.02(+0.58%) |
Sep 22, 2014 | 2.880 | 2.946 | 2.782 | 2.807 | 37,339 | -0.13(-4.46%) |
Sep 19, 2014 | 2.938 | 2.938 | 2.848 | 2.938 | 20,786 | +0.01(+0.28%) |
Sep 18, 2014 | 2.880 | 2.938 | 2.856 | 2.929 | 18,345 | +0.02(+0.85%) |
Sep 17, 2014 | 2.872 | 3.003 | 2.831 | 2.905 | 66,910 | +0.04(+1.43%) |
Sep 16, 2014 | 2.766 | 3.003 | 2.717 | 2.864 | 82,548 | +0.17(+6.38%) |
Sep 15, 2014 | 2.848 | 2.848 | 2.668 | 2.692 | 23,896 | -0.06(-2.08%) |
Sep 12, 2014 | 2.897 | 2.921 | 2.741 | 2.749 | 31,636 | -0.11(-3.72%) |
Sep 11, 2014 | 2.856 | 3.019 | 2.839 | 2.856 | 27,487 | -0.07(-2.38%) |
Sep 10, 2014 | 2.999 | 3.048 | 2.885 | 2.925 | 4,844 | -0.05(-1.65%) |
Sep 09, 2014 | 3.040 | 3.105 | 2.955 | 2.974 | 26,615 | -0.07(-2.15%) |
Sep 08, 2014 | 3.015 | 3.097 | 2.942 | 3.040 | 26,048 | -0.06(-1.85%) |
Sep 05, 2014 | 3.064 | 3.097 | 2.943 | 3.097 | 13,563 | +0.06(+1.88%) |
Sep 04, 2014 | 3.105 | 3.105 | 3.040 | 3.040 | 8,368 | -0.05(-1.59%) |
Sep 03, 2014 | 3.064 | 3.113 | 3.056 | 3.089 | 20,800 | +0.03(+1.07%) |
Sep 02, 2014 | 3.064 | 3.064 | 3.007 | 3.056 | 15,953 | -0.05(-1.58%) |
Aug 29, 2014 | 2.827 | 3.105 | 3.105 | 3.105 | 46,136 | +0.08(+2.70%) |
Aug 28, 2014 | 2.844 | 3.032 | 2.835 | 3.023 | 34,523 | +0.11(+3.93%) |
Aug 27, 2014 | 2.934 | 2.934 | 2.893 | 2.909 | 2,997 | -0.02(-0.84%) |
Aug 26, 2014 | 2.925 | 2.983 | 2.925 | 2.934 | 20,346 | -0.04(-1.37%) |
Aug 25, 2014 | 2.909 | 2.983 | 2.893 | 2.974 | 15,046 | +0.04(+1.39%) |
Aug 22, 2014 | 2.942 | 2.942 | 2.844 | 2.934 | 4,602 | +0.01(+0.28%) |
Aug 21, 2014 | 2.901 | 2.983 | 2.803 | 2.925 | 34,357 | -0.06(-1.92%) |
Aug 20, 2014 | 2.942 | 2.983 | 2.876 | 2.983 | 13,335 | +0.08(+2.82%) |
Aug 19, 2014 | 2.803 | 2.942 | 2.803 | 2.901 | 2,306 | +0.00(+0.00%) |
Aug 18, 2014 | 2.819 | 2.942 | 2.876 | 2.901 | 17,705 | +0.02(+0.85%) |
Aug 15, 2014 | 2.819 | 2.885 | 2.819 | 2.876 | 16,764 | -0.01(-0.42%) |
Aug 14, 2014 | 2.827 | 2.889 | 2.827 | 2.889 | 2,414 | +0.05(+1.87%) |
Aug 13, 2014 | 2.827 | 2.893 | 2.819 | 2.835 | 8,379 | +0.01(+0.29%) |
Aug 12, 2014 | 2.844 | 2.893 | 2.827 | 2.827 | 6,456 | +0.00(+0.00%) |
Aug 11, 2014 | 2.819 | 2.893 | 2.819 | 2.827 | 13,943 | +0.00(+0.00%) |
Aug 08, 2014 | 2.819 | 2.934 | 2.819 | 2.827 | 16,587 | -0.01(-0.29%) |
Aug 07, 2014 | 2.893 | 2.893 | 2.819 | 2.835 | 4,427 | -0.03(-1.00%) |
Aug 06, 2014 | 2.885 | 2.921 | 2.807 | 2.864 | 2,137 | +0.04(+1.45%) |
Aug 05, 2014 | 2.791 | 2.856 | 2.791 | 2.823 | 21,571 | -0.03(-1.14%) |
Aug 04, 2014 | 2.831 | 2.880 | 2.791 | 2.856 | 15,861 | +0.00(+0.00%) |
Aug 01, 2014 | 2.799 | 2.938 | 2.799 | 2.856 | 4,922 | -0.02(-0.57%) |
Jul 31, 2014 | 2.831 | 2.876 | 2.782 | 2.872 | 4,242 | -0.02(-0.56%) |
Jul 30, 2014 | 2.920 | 2.921 | 2.815 | 2.889 | 25,709 | -0.03(-1.09%) |
Jul 29, 2014 | 2.848 | 2.921 | 2.782 | 2.920 | 3,536 | +0.06(+2.26%) |
Jul 28, 2014 | 2.889 | 2.889 | 2.774 | 2.856 | 31,537 | -0.09(-3.05%) |
Jul 25, 2014 | 2.766 | 2.946 | 2.766 | 2.946 | 27,852 | +0.15(+5.25%) |
Jul 24, 2014 | 2.880 | 2.946 | 2.782 | 2.799 | 13,030 | -0.13(-4.46%) |
Jul 23, 2014 | 2.815 | 3.011 | 2.782 | 2.929 | 37,606 | +0.13(+4.66%) |
Jul 22, 2014 | 2.742 | 2.848 | 2.742 | 2.799 | 53,310 | +0.03(+1.18%) |
Jul 21, 2014 | 2.774 | 2.836 | 2.739 | 2.766 | 149,014 | -0.05(-1.74%) |
Jul 18, 2014 | 2.823 | 2.962 | 2.807 | 2.815 | 33,581 | -0.04(-1.43%) |
Jul 17, 2014 | 3.011 | 3.011 | 2.823 | 2.856 | 48,393 | -0.16(-5.41%) |
Jul 16, 2014 | 3.011 | 3.027 | 2.962 | 3.019 | 21,484 | +0.00(+0.00%) |
Jul 15, 2014 | 3.125 | 3.142 | 2.966 | 3.019 | 58,264 | -0.07(-2.12%) |
Jul 14, 2014 | 3.003 | 3.084 | 2.946 | 3.084 | 36,977 | +0.03(+1.07%) |
Jul 11, 2014 | 3.109 | 3.142 | 2.962 | 3.052 | 53,245 | -0.06(-1.84%) |
Jul 10, 2014 | 3.019 | 3.109 | 2.938 | 3.109 | 80,244 | +0.13(+4.24%) |
Jul 09, 2014 | 2.811 | 3.015 | 2.692 | 2.982 | 78,571 | +0.11(+3.98%) |
Jul 08, 2014 | 2.738 | 2.917 | 2.681 | 2.868 | 34,821 | +0.07(+2.33%) |
Jul 07, 2014 | 2.803 | 2.844 | 2.762 | 2.803 | 8,463 | -0.05(-1.71%) |
Jul 03, 2014 | 2.754 | 2.852 | 2.852 | 2.852 | 2,208 | +0.04(+1.27%) |
Jul 02, 2014 | 2.819 | 2.844 | 2.779 | 2.816 | 26,263 | -0.00(-0.12%) |
Jul 01, 2014 | 2.893 | 2.893 | 2.811 | 2.819 | 28,698 | -0.05(-1.70%) |
Jun 30, 2014 | 2.925 | 2.925 | 2.779 | 2.868 | 13,086 | -0.07(-2.22%) |
Jun 27, 2014 | 2.868 | 2.934 | 2.754 | 2.934 | 60,362 | +0.08(+2.86%) |
Jun 26, 2014 | 2.754 | 2.868 | 2.738 | 2.852 | 9,574 | +0.03(+1.16%) |
Jun 25, 2014 | 2.730 | 2.852 | 2.730 | 2.819 | 3,058 | -0.03(-1.00%) |
Jun 24, 2014 | 2.819 | 2.901 | 2.811 | 2.848 | 16,135 | +0.00(+0.14%) |
Jun 23, 2014 | 2.868 | 2.885 | 2.762 | 2.844 | 43,662 | -0.01(-0.29%) |
Jun 20, 2014 | 2.852 | 2.852 | 2.713 | 2.852 | 13,335 | -0.03(-1.13%) |
Jun 19, 2014 | 2.730 | 2.900 | 2.730 | 2.885 | 139,612 | +0.17(+6.31%) |
Jun 18, 2014 | 2.771 | 2.771 | 2.689 | 2.713 | 28,658 | -0.05(-1.84%) |
Jun 17, 2014 | 2.705 | 2.787 | 2.705 | 2.764 | 9,942 | -0.02(-0.80%) |
Jun 16, 2014 | 2.746 | 2.811 | 2.697 | 2.787 | 13,565 | +0.00(+0.00%) |
Jun 13, 2014 | 2.748 | 2.803 | 2.606 | 2.787 | 60,045 | +0.07(+2.70%) |
Jun 12, 2014 | 2.771 | 2.771 | 2.697 | 2.713 | 13,669 | -0.07(-2.63%) |
Jun 11, 2014 | 2.730 | 2.811 | 2.730 | 2.787 | 13,961 | -0.02(-0.58%) |
Jun 10, 2014 | 2.762 | 2.852 | 2.738 | 2.803 | 27,978 | +0.03(+1.17%) |
Jun 06, 2014 | 2.705 | 2.771 | 2.705 | 2.771 | 1,500 | -0.01(-0.28%) |
Jun 05, 2014 | 2.811 | 2.819 | 2.738 | 2.779 | 8,207 | -0.04(-1.30%) |
Jun 04, 2014 | 2.775 | 2.815 | 2.775 | 2.815 | 2,378 | -0.02(-0.57%) |
Jun 03, 2014 | 2.787 | 2.848 | 2.710 | 2.832 | 9,448 | +0.07(+2.35%) |
Jun 02, 2014 | 2.734 | 2.872 | 2.734 | 2.767 | 45,822 | +0.03(+1.04%) |
May 30, 2014 | 2.693 | 2.775 | 2.693 | 2.738 | 4,201 | +0.01(+0.42%) |
May 29, 2014 | 2.758 | 2.791 | 2.710 | 2.727 | 12,053 | -0.06(-2.30%) |
May 28, 2014 | 2.807 | 2.832 | 2.742 | 2.791 | 4,767 | -0.04(-1.44%) |
May 27, 2014 | 2.775 | 2.848 | 2.758 | 2.832 | 12,555 | +0.01(+0.35%) |
May 23, 2014 | 2.823 | 2.822 | 2.822 | 2.822 | 2,580 | -0.07(-2.31%) |
May 22, 2014 | 2.891 | 2.891 | 2.889 | 2.889 | 861 | +0.00(+0.00%) |
May 21, 2014 | 2.864 | 2.905 | 2.758 | 2.889 | 47,992 | +0.03(+1.14%) |
May 20, 2014 | 2.784 | 2.880 | 2.784 | 2.856 | 6,878 | -0.07(-2.23%) |
May 19, 2014 | 2.864 | 2.929 | 2.750 | 2.921 | 47,198 | +0.05(+1.70%) |
May 16, 2014 | 2.872 | 2.929 | 2.872 | 2.872 | 42,816 | -0.08(-2.75%) |
May 15, 2014 | 2.994 | 2.994 | 2.881 | 2.954 | 45,556 | -0.07(-2.16%) |
May 14, 2014 | 2.823 | 3.092 | 2.762 | 3.019 | 93,350 | +0.22(+7.85%) |
May 13, 2014 | 2.758 | 2.832 | 2.718 | 2.799 | 58,469 | +0.04(+1.47%) |
May 12, 2014 | 2.921 | 2.921 | 2.662 | 2.758 | 82,569 | +0.02(+0.89%) |
May 09, 2014 | 2.710 | 2.767 | 2.653 | 2.734 | 10,025 | +0.00(+0.00%) |
May 08, 2014 | 2.726 | 2.767 | 2.693 | 2.734 | 10,594 | +0.01(+0.45%) |
May 07, 2014 | 2.706 | 2.909 | 2.658 | 2.722 | 37,259 | -0.12(-4.29%) |
May 06, 2014 | 2.836 | 2.909 | 2.836 | 2.844 | 13,110 | +0.04(+1.45%) |
May 05, 2014 | 2.827 | 2.916 | 2.706 | 2.803 | 5,347 | -0.05(-1.71%) |
May 02, 2014 | 2.836 | 2.966 | 2.836 | 2.852 | 5,026 | -0.10(-3.54%) |
May 01, 2014 | 2.957 | 2.957 | 2.868 | 2.957 | 51,948 | +0.01(+0.25%) |
Apr 30, 2014 | 2.819 | 2.966 | 2.754 | 2.949 | 15,926 | +0.11(+4.01%) |
Apr 29, 2014 | 2.827 | 2.836 | 2.706 | 2.836 | 10,639 | +0.04(+1.45%) |
Apr 28, 2014 | 2.738 | 2.803 | 2.722 | 2.795 | 13,360 | +0.08(+2.99%) |
Apr 25, 2014 | 2.723 | 2.732 | 2.714 | 2.714 | 1,122 | -0.05(-1.76%) |
Apr 24, 2014 | 2.746 | 2.819 | 2.746 | 2.762 | 4,869 | +0.00(+0.00%) |
Apr 23, 2014 | 2.722 | 2.803 | 2.722 | 2.762 | 36,684 | +0.01(+0.29%) |
Apr 22, 2014 | 2.827 | 2.827 | 2.746 | 2.754 | 9,889 | -0.02(-0.59%) |
Apr 21, 2014 | 2.722 | 2.836 | 2.722 | 2.771 | 22,773 | -0.03(-1.16%) |
Apr 17, 2014 | 2.844 | 2.803 | 2.803 | 2.803 | 3,323 | +0.02(+0.88%) |
Apr 16, 2014 | 2.827 | 2.836 | 2.755 | 2.779 | 13,050 | -0.01(-0.29%) |
Apr 15, 2014 | 2.722 | 2.844 | 2.697 | 2.787 | 11,985 | +0.03(+1.18%) |
Apr 14, 2014 | 2.673 | 2.803 | 2.673 | 2.754 | 75,802 | -0.01(-0.32%) |
Apr 11, 2014 | 2.779 | 2.811 | 2.762 | 2.763 | 5,651 | -0.02(-0.56%) |
Apr 10, 2014 | 2.836 | 2.884 | 2.738 | 2.779 | 16,515 | -0.00(-0.15%) |
Apr 09, 2014 | 2.815 | 2.840 | 2.783 | 2.783 | 3,250 | -0.07(-2.55%) |
Apr 08, 2014 | 2.726 | 2.896 | 2.693 | 2.856 | 25,374 | +0.15(+5.71%) |
Apr 07, 2014 | 2.726 | 2.783 | 2.701 | 2.702 | 17,626 | -0.06(-2.35%) |
Apr 04, 2014 | 2.791 | 2.815 | 2.661 | 2.766 | 19,091 | -0.02(-0.87%) |
Apr 03, 2014 | 2.710 | 2.961 | 2.693 | 2.791 | 46,646 | +0.08(+2.99%) |
Apr 02, 2014 | 2.645 | 2.726 | 2.596 | 2.710 | 18,759 | +0.09(+3.41%) |
Apr 01, 2014 | 2.604 | 2.677 | 2.604 | 2.620 | 10,419 | +0.02(+0.62%) |
Mar 31, 2014 | 2.556 | 2.653 | 2.556 | 2.604 | 12,509 | +0.01(+0.31%) |
Mar 28, 2014 | 2.637 | 2.710 | 2.182 | 2.596 | 43,983 | -0.05(-2.05%) |
Mar 27, 2014 | 2.937 | 2.937 | 2.466 | 2.650 | 156,300 | -0.31(-10.49%) |
Mar 26, 2014 | 2.977 | 3.002 | 2.961 | 2.961 | 70,358 | -0.03(-1.08%) |
Mar 25, 2014 | 2.994 | 3.017 | 2.969 | 2.994 | 22,238 | -0.02(-0.81%) |
Mar 24, 2014 | 3.026 | 3.075 | 2.977 | 3.018 | 43,172 | -0.06(-1.85%) |
Mar 21, 2014 | 3.123 | 3.123 | 2.992 | 3.075 | 16,091 | -0.01(-0.26%) |
Mar 20, 2014 | 3.111 | 3.115 | 3.035 | 3.083 | 6,495 | -0.04(-1.30%) |
Mar 19, 2014 | 3.107 | 3.123 | 3.042 | 3.123 | 39,550 | +0.02(+0.52%) |
Mar 18, 2014 | 3.002 | 3.131 | 2.937 | 3.107 | 37,404 | +0.08(+2.68%) |
Mar 17, 2014 | 2.994 | 3.052 | 2.929 | 3.026 | 46,005 | -0.02(-0.53%) |
Mar 14, 2014 | 3.172 | 3.286 | 2.977 | 3.042 | 349,400 | -0.12(-3.85%) |
Mar 13, 2014 | 3.059 | 3.245 | 2.953 | 3.164 | 153,237 | +0.12(+4.00%) |
Mar 12, 2014 | 2.953 | 3.067 | 2.929 | 3.042 | 36,654 | +0.09(+3.02%) |
Mar 11, 2014 | 2.977 | 3.091 | 2.929 | 2.953 | 78,122 | -0.02(-0.82%) |
Mar 10, 2014 | 2.977 | 3.018 | 2.929 | 2.977 | 18,328 | -0.01(-0.27%) |
Mar 07, 2014 | 2.986 | 3.034 | 2.977 | 2.986 | 11,628 | -0.02(-0.81%) |
Mar 06, 2014 | 2.949 | 3.071 | 2.945 | 3.010 | 27,741 | +0.01(+0.35%) |
Mar 05, 2014 | 3.014 | 3.014 | 2.949 | 2.999 | 13,736 | -0.04(-1.28%) |
Mar 04, 2014 | 3.054 | 3.087 | 2.982 | 3.038 | 25,031 | -0.05(-1.57%) |
Mar 03, 2014 | 2.868 | 3.103 | 2.867 | 3.087 | 67,142 | +0.19(+6.42%) |
Feb 28, 2014 | 2.998 | 3.015 | 2.876 | 2.900 | 22,555 | -0.11(-3.50%) |
Feb 27, 2014 | 2.860 | 3.014 | 2.860 | 3.006 | 56,208 | +0.06(+2.20%) |
Feb 26, 2014 | 2.900 | 2.946 | 2.852 | 2.941 | 39,596 | +0.01(+0.28%) |
Feb 25, 2014 | 2.909 | 2.957 | 2.909 | 2.933 | 13,105 | +0.01(+0.28%) |
Feb 24, 2014 | 3.030 | 3.030 | 2.909 | 2.925 | 12,956 | -0.01(-0.28%) |
Feb 21, 2014 | 3.127 | 3.127 | 2.933 | 2.933 | 37,784 | -0.16(-5.23%) |
Feb 20, 2014 | 3.022 | 3.152 | 2.941 | 3.095 | 71,322 | +0.03(+1.05%) |
Feb 19, 2014 | 3.127 | 3.152 | 3.006 | 3.063 | 43,611 | -0.11(-3.57%) |
Feb 18, 2014 | 3.144 | 3.176 | 2.990 | 3.176 | 103,537 | +0.11(+3.43%) |
Feb 14, 2014 | 2.787 | 3.071 | 3.071 | 3.071 | 176,131 | +0.32(+11.80%) |
Feb 13, 2014 | 2.722 | 2.782 | 2.714 | 2.747 | 44,896 | +0.04(+1.50%) |
Feb 12, 2014 | 2.722 | 2.755 | 2.666 | 2.706 | 35,575 | -0.06(-2.34%) |
Feb 11, 2014 | 2.876 | 2.876 | 2.568 | 2.771 | 108,247 | -0.06(-2.01%) |
Feb 10, 2014 | 2.512 | 2.986 | 2.487 | 2.828 | 335,286 | +0.40(+16.33%) |
Feb 07, 2014 | 2.422 | 2.512 | 2.414 | 2.431 | 27,846 | -0.02(-0.66%) |
Feb 06, 2014 | 2.406 | 2.455 | 2.269 | 2.447 | 54,986 | +0.05(+2.20%) |
Feb 05, 2014 | 2.459 | 2.459 | 2.370 | 2.394 | 71,298 | -0.02(-0.84%) |
Feb 04, 2014 | 2.386 | 2.426 | 2.322 | 2.414 | 16,881 | +0.00(+0.13%) |
Feb 03, 2014 | 2.451 | 2.564 | 2.378 | 2.411 | 52,629 | -0.12(-4.76%) |
Jan 31, 2014 | 2.604 | 2.604 | 2.491 | 2.532 | 49,914 | -0.04(-1.57%) |
Jan 30, 2014 | 2.549 | 2.572 | 2.499 | 2.572 | 18,125 | -0.01(-0.40%) |
Jan 29, 2014 | 2.629 | 2.629 | 2.548 | 2.582 | 68,952 | -0.07(-2.66%) |
Jan 28, 2014 | 2.564 | 2.653 | 2.459 | 2.653 | 41,586 | +0.11(+4.46%) |
Jan 27, 2014 | 2.637 | 2.750 | 2.507 | 2.540 | 77,411 | -0.06(-2.48%) |
Jan 24, 2014 | 2.426 | 2.750 | 2.289 | 2.604 | 125,232 | +0.23(+9.52%) |
Jan 23, 2014 | 2.273 | 2.386 | 2.273 | 2.378 | 61,489 | +0.11(+4.63%) |
Jan 22, 2014 | 2.296 | 2.305 | 2.232 | 2.273 | 65,560 | +0.02(+0.72%) |
Jan 21, 2014 | 2.184 | 2.369 | 2.168 | 2.257 | 31,359 | +0.07(+3.33%) |
Jan 17, 2014 | 2.127 | 2.184 | 2.184 | 2.184 | 27,570 | +0.08(+3.85%) |
Jan 16, 2014 | 2.095 | 2.143 | 2.079 | 2.103 | 17,283 | -0.01(-0.38%) |
Jan 15, 2014 | 2.038 | 2.134 | 2.014 | 2.111 | 29,241 | +0.07(+3.57%) |
Jan 14, 2014 | 2.030 | 2.046 | 2.014 | 2.038 | 42,253 | +0.02(+0.80%) |
Jan 13, 2014 | 2.022 | 2.030 | 2.006 | 2.022 | 50,557 | +0.01(+0.40%) |
Jan 10, 2014 | 2.022 | 2.038 | 2.014 | 2.014 | 58,262 | -0.01(-0.40%) |
Jan 09, 2014 | 2.014 | 2.038 | 2.014 | 2.022 | 26,665 | +0.01(+0.60%) |
Jan 08, 2014 | 2.002 | 2.026 | 2.002 | 2.010 | 21,480 | -0.02(-0.80%) |
Jan 07, 2014 | 2.058 | 2.058 | 2.018 | 2.026 | 19,573 | -0.03(-1.57%) |
Jan 06, 2014 | 2.058 | 2.155 | 2.034 | 2.058 | 48,731 | +0.01(+0.39%) |
Jan 03, 2014 | 2.042 | 2.066 | 1.979 | 2.050 | 19,165 | -0.01(-0.39%) |
Jan 02, 2014 | 2.042 | 2.066 | 1.994 | 2.058 | 33,035 | +0.01(+0.39%) |
Dec 31, 2013 | 1.978 | 2.050 | 2.050 | 2.050 | 180,500 | -0.02(-0.78%) |
Dec 30, 2013 | 2.099 | 2.107 | 1.995 | 2.066 | 173,070 | -0.07(-3.40%) |
Dec 27, 2013 | 2.002 | 2.203 | 2.002 | 2.139 | 42,134 | +0.12(+6.00%) |
Dec 26, 2013 | 2.026 | 2.034 | 1.970 | 2.018 | 75,675 | +0.02(+0.75%) |
Dec 24, 2013 | 1.978 | 2.033 | 1.970 | 2.003 | 24,866 | +0.02(+0.87%) |
Dec 23, 2013 | 2.018 | 2.051 | 1.986 | 1.986 | 75,188 | -0.06(-3.15%) |
Dec 20, 2013 | 1.962 | 2.050 | 1.961 | 2.050 | 57,465 | +0.04(+2.05%) |
Dec 19, 2013 | 2.027 | 2.050 | 1.970 | 2.009 | 92,044 | -0.07(-3.53%) |
Dec 18, 2013 | 2.091 | 2.171 | 2.066 | 2.083 | 37,389 | -0.06(-2.64%) |
Dec 17, 2013 | 2.026 | 2.179 | 1.995 | 2.139 | 92,760 | +0.08(+3.92%) |
Dec 16, 2013 | 1.961 | 2.058 | 1.961 | 2.058 | 68,429 | +0.08(+4.08%) |
Dec 13, 2013 | 1.961 | 2.018 | 1.961 | 1.978 | 65,831 | -0.01(-0.41%) |
Dec 12, 2013 | 1.994 | 2.009 | 1.986 | 1.986 | 10,006 | -0.03(-1.60%) |
Dec 11, 2013 | 2.058 | 2.058 | 2.002 | 2.018 | 18,736 | -0.04(-2.15%) |
Dec 10, 2013 | 2.075 | 2.083 | 2.042 | 2.062 | 24,827 | +0.02(+0.99%) |
Dec 09, 2013 | 2.066 | 2.066 | 1.994 | 2.042 | 80,675 | +0.00(+0.00%) |
Dec 06, 2013 | 2.099 | 2.099 | 2.011 | 2.042 | 0 | -0.02(-0.78%) |
Dec 05, 2013 | 1.929 | 2.058 | 1.929 | 2.058 | 0 | +0.13(+6.47%) |
Dec 04, 2013 | 1.941 | 1.998 | 1.925 | 1.933 | 0 | -0.02(-0.83%) |
Dec 03, 2013 | 1.941 | 1.965 | 1.909 | 1.949 | 0 | -0.02(-1.22%) |
Dec 02, 2013 | 1.990 | 2.030 | 1.911 | 1.974 | 0 | -0.05(-2.39%) |
Nov 29, 2013 | 1.998 | 2.070 | 1.984 | 2.022 | 0 | +0.02(+0.80%) |
Nov 27, 2013 | 1.965 | 2.014 | 1.933 | 2.006 | 0 | +0.04(+2.05%) |
Nov 26, 2013 | 1.949 | 1.981 | 1.942 | 1.965 | 0 | +0.02(+0.83%) |
Nov 25, 2013 | 1.957 | 1.957 | 1.933 | 1.949 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 1.949 | 1.982 | 1.933 | 1.949 | 0 | -0.02(-0.82%) |
Nov 21, 2013 | 1.990 | 2.006 | 1.959 | 1.965 | 0 | -0.02(-1.21%) |
Nov 20, 2013 | 2.021 | 2.030 | 1.982 | 1.990 | 0 | -0.04(-1.98%) |
Nov 19, 2013 | 2.014 | 2.046 | 2.014 | 2.030 | 0 | +0.03(+1.61%) |
Nov 18, 2013 | 2.014 | 2.062 | 1.998 | 1.998 | 0 | -0.05(-2.36%) |
Nov 15, 2013 | 2.054 | 2.054 | 2.030 | 2.046 | 0 | -0.01(-0.39%) |
Nov 14, 2013 | 2.062 | 2.070 | 2.014 | 2.054 | 0 | -0.03(-1.54%) |
Nov 13, 2013 | 2.038 | 2.089 | 2.022 | 2.086 | 0 | +0.07(+3.60%) |
Nov 12, 2013 | 2.111 | 2.135 | 2.014 | 2.014 | 0 | -0.10(-4.58%) |
Nov 11, 2013 | 2.110 | 2.130 | 2.110 | 2.110 | 0 | -0.01(-0.66%) |
Nov 08, 2013 | 2.123 | 2.127 | 2.110 | 2.125 | 0 | -0.02(-0.85%) |
Nov 07, 2013 | 2.127 | 2.143 | 2.102 | 2.143 | 0 | +0.02(+0.76%) |
Nov 06, 2013 | 2.127 | 2.135 | 2.125 | 2.127 | 0 | -0.00(-0.23%) |
Nov 05, 2013 | 2.139 | 2.139 | 2.115 | 2.131 | 0 | -0.02(-0.71%) |
Nov 04, 2013 | 2.171 | 2.171 | 2.137 | 2.147 | 0 | +0.01(+0.38%) |