Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1.910 | 1.920 | 1.870 | 1.870 | 5,656 | -0.02(-1.06%) |
Nov 26, 2014 | 1.900 | 1.890 | 1.890 | 1.890 | 70,800 | +0.00(+0.00%) |
Nov 25, 2014 | 1.860 | 1.910 | 1.860 | 1.890 | 25,005 | -0.03(-1.56%) |
Nov 24, 2014 | 1.920 | 1.920 | 1.920 | 1.920 | 100 | +0.02(+1.05%) |
Nov 21, 2014 | 1.950 | 1.950 | 1.900 | 1.900 | 10,470 | -0.01(-0.52%) |
Nov 20, 2014 | 2.000 | 2.000 | 1.900 | 1.910 | 11,752 | +0.00(+0.00%) |
Nov 19, 2014 | 1.900 | 1.930 | 1.900 | 1.910 | 9,380 | +0.02(+1.06%) |
Nov 18, 2014 | 1.870 | 1.920 | 1.870 | 1.890 | 19,562 | +0.02(+1.02%) |
Nov 17, 2014 | 1.900 | 1.950 | 1.870 | 1.871 | 21,176 | -0.04(-2.04%) |
Nov 14, 2014 | 1.870 | 1.940 | 1.870 | 1.910 | 871 | +0.04(+2.13%) |
Nov 13, 2014 | 1.870 | 1.890 | 1.870 | 1.870 | 10,568 | -0.02(-1.05%) |
Nov 12, 2014 | 2.030 | 2.030 | 1.860 | 1.890 | 57,356 | -0.16(-7.80%) |
Nov 11, 2014 | 2.010 | 2.050 | 2.010 | 2.050 | 7,389 | -0.00(-0.00%) |
Nov 10, 2014 | 2.000 | 2.050 | 2.000 | 2.050 | 9,979 | +0.01(+0.49%) |
Nov 07, 2014 | 2.050 | 2.050 | 2.001 | 2.040 | 11,850 | -0.01(-0.49%) |
Nov 06, 2014 | 2.000 | 2.050 | 1.970 | 2.050 | 34,764 | +0.08(+4.06%) |
Nov 05, 2014 | 1.980 | 2.000 | 1.850 | 1.970 | 56,038 | +0.10(+5.35%) |
Nov 04, 2014 | 1.920 | 1.990 | 1.830 | 1.870 | 35,341 | -0.05(-2.60%) |
Nov 03, 2014 | 2.000 | 2.000 | 1.890 | 1.920 | 8,957 | -0.05(-2.54%) |
Oct 31, 2014 | 1.930 | 2.040 | 1.869 | 1.970 | 23,802 | +0.14(+7.65%) |
Oct 30, 2014 | 1.900 | 1.900 | 1.800 | 1.830 | 16,366 | -0.05(-2.66%) |
Oct 29, 2014 | 1.920 | 1.920 | 1.880 | 1.880 | 9,538 | +0.02(+1.08%) |
Oct 28, 2014 | 1.870 | 1.940 | 1.830 | 1.860 | 10,798 | -0.02(-1.06%) |
Oct 27, 2014 | 1.890 | 1.910 | 1.810 | 1.880 | 43,550 | +0.03(+1.62%) |
Oct 24, 2014 | 1.820 | 1.880 | 1.820 | 1.850 | 8,273 | +0.04(+2.21%) |
Oct 23, 2014 | 1.830 | 1.900 | 1.800 | 1.810 | 23,243 | -0.02(-1.09%) |
Oct 22, 2014 | 1.810 | 1.830 | 1.780 | 1.830 | 11,300 | +0.00(+0.14%) |
Oct 21, 2014 | 1.810 | 1.830 | 1.810 | 1.827 | 66,103 | +0.04(+2.09%) |
Oct 20, 2014 | 1.820 | 1.830 | 1.760 | 1.790 | 45,261 | -0.01(-0.56%) |
Oct 17, 2014 | 1.830 | 1.870 | 1.770 | 1.800 | 30,074 | -0.03(-1.91%) |
Oct 16, 2014 | 1.760 | 1.800 | 1.760 | 1.835 | 17,534 | +0.07(+4.26%) |
Oct 15, 2014 | 1.790 | 1.795 | 1.760 | 1.760 | 15,909 | -0.05(-2.76%) |
Oct 14, 2014 | 1.760 | 1.810 | 1.760 | 1.810 | 9,343 | +0.05(+2.84%) |
Oct 13, 2014 | 1.760 | 1.810 | 1.760 | 1.760 | 13,136 | +0.00(+0.00%) |
Oct 10, 2014 | 1.780 | 1.780 | 1.760 | 1.760 | 38,700 | -0.01(-0.56%) |
Oct 09, 2014 | 1.780 | 1.800 | 1.760 | 1.770 | 7,295 | -0.03(-1.67%) |
Oct 08, 2014 | 1.790 | 1.830 | 1.775 | 1.800 | 10,891 | +0.00(+0.00%) |
Oct 07, 2014 | 1.810 | 1.830 | 1.770 | 1.800 | 14,047 | +0.02(+1.03%) |
Oct 06, 2014 | 1.820 | 1.820 | 1.760 | 1.782 | 11,904 | -0.01(-0.47%) |
Oct 03, 2014 | 1.790 | 1.830 | 1.760 | 1.790 | 20,612 | +0.00(+0.00%) |
Oct 02, 2014 | 1.760 | 1.800 | 1.760 | 1.790 | 14,510 | +0.02(+1.13%) |
Oct 01, 2014 | 1.800 | 1.810 | 1.760 | 1.770 | 20,073 | -0.01(-0.56%) |
Sep 30, 2014 | 1.780 | 1.800 | 1.760 | 1.780 | 9,817 | +0.00(+0.00%) |
Sep 29, 2014 | 1.850 | 1.900 | 1.760 | 1.780 | 43,878 | -0.09(-4.81%) |
Sep 26, 2014 | 1.860 | 1.940 | 1.810 | 1.870 | 32,427 | +0.05(+2.75%) |
Sep 25, 2014 | 1.900 | 1.900 | 1.810 | 1.820 | 19,083 | -0.06(-3.19%) |
Sep 24, 2014 | 1.902 | 2.050 | 1.850 | 1.880 | 142,245 | -0.04(-1.83%) |
Sep 23, 2014 | 1.937 | 1.950 | 1.860 | 1.915 | 23,567 | +0.01(+0.26%) |
Sep 22, 2014 | 1.900 | 2.030 | 1.860 | 1.910 | 53,436 | +0.01(+0.53%) |
Sep 19, 2014 | 1.930 | 1.950 | 1.810 | 1.900 | 61,125 | -0.01(-0.52%) |
Sep 18, 2014 | 1.950 | 1.950 | 1.910 | 1.910 | 5,150 | -0.01(-0.52%) |
Sep 17, 2014 | 1.890 | 1.989 | 1.870 | 1.920 | 20,118 | +0.02(+1.05%) |
Sep 16, 2014 | 2.000 | 2.080 | 1.880 | 1.900 | 80,852 | -0.13(-6.40%) |
Sep 15, 2014 | 2.150 | 2.150 | 2.020 | 2.030 | 117,788 | -0.12(-5.58%) |
Sep 12, 2014 | 1.870 | 2.400 | 1.810 | 2.150 | 1,028,626 | +0.34(+18.78%) |
Sep 11, 2014 | 1.870 | 1.870 | 1.790 | 1.810 | 4,865 | +0.02(+1.12%) |
Sep 10, 2014 | 1.770 | 1.830 | 1.760 | 1.790 | 69,718 | +0.02(+1.13%) |
Sep 09, 2014 | 1.810 | 1.890 | 1.760 | 1.770 | 48,277 | -0.04(-2.21%) |
Sep 08, 2014 | 1.800 | 1.839 | 1.800 | 1.810 | 8,048 | +0.00(+0.00%) |
Sep 05, 2014 | 1.820 | 1.850 | 1.800 | 1.810 | 19,602 | -0.00(-0.01%) |
Sep 04, 2014 | 1.800 | 1.834 | 1.800 | 1.810 | 5,200 | +0.01(+0.45%) |
Sep 03, 2014 | 1.800 | 1.850 | 1.800 | 1.802 | 10,878 | -0.02(-0.99%) |
Sep 02, 2014 | 1.870 | 1.870 | 1.800 | 1.820 | 31,469 | -0.07(-3.70%) |
Aug 29, 2014 | 1.850 | 1.890 | 1.890 | 1.890 | 27,300 | +0.03(+1.61%) |
Aug 28, 2014 | 1.850 | 1.900 | 1.840 | 1.860 | 10,213 | +0.01(+0.55%) |
Aug 27, 2014 | 1.890 | 1.890 | 1.890 | 1.850 | 15,185 | -0.02(-1.07%) |
Aug 26, 2014 | 1.900 | 1.924 | 1.853 | 1.870 | 24,971 | -0.01(-0.53%) |
Aug 25, 2014 | 1.990 | 1.900 | 1.870 | 1.880 | 9,550 | -0.02(-1.05%) |
Aug 22, 2014 | 1.860 | 1.950 | 1.850 | 1.900 | 18,774 | +0.04(+2.15%) |
Aug 21, 2014 | 1.940 | 1.910 | 1.910 | 1.860 | 9,018 | -0.05(-2.62%) |
Aug 20, 2014 | 1.880 | 1.980 | 1.880 | 1.910 | 31,987 | -0.01(-0.52%) |
Aug 19, 2014 | 1.950 | 1.961 | 1.860 | 1.920 | 22,323 | -0.03(-1.54%) |
Aug 18, 2014 | 1.840 | 1.964 | 1.830 | 1.950 | 38,349 | +0.08(+4.28%) |
Aug 15, 2014 | 1.900 | 1.940 | 1.840 | 1.870 | 30,948 | +0.01(+0.54%) |
Aug 14, 2014 | 1.860 | 1.890 | 1.860 | 1.860 | 2,859 | +0.00(+0.00%) |
Aug 13, 2014 | 1.870 | 1.875 | 1.850 | 1.860 | 10,262 | -0.05(-2.62%) |
Aug 12, 2014 | 2.000 | 2.080 | 1.810 | 1.910 | 127,838 | -0.04(-2.05%) |
Aug 11, 2014 | 1.850 | 2.020 | 1.760 | 1.950 | 93,432 | +0.13(+7.14%) |
Aug 08, 2014 | 1.850 | 1.850 | 1.810 | 1.820 | 15,194 | -0.03(-1.63%) |
Aug 07, 2014 | 1.880 | 1.890 | 1.850 | 1.850 | 8,200 | -0.03(-1.59%) |
Aug 06, 2014 | 1.860 | 1.900 | 1.850 | 1.880 | 16,130 | -0.02(-1.06%) |
Aug 05, 2014 | 1.910 | 1.952 | 1.900 | 1.900 | 4,138 | -0.01(-0.55%) |
Aug 04, 2014 | 1.950 | 1.950 | 1.910 | 1.911 | 5,610 | -0.05(-2.52%) |
Aug 01, 2014 | 1.928 | 1.960 | 1.910 | 1.960 | 11,816 | -0.04(-2.00%) |
Jul 31, 2014 | 1.950 | 2.000 | 1.890 | 2.000 | 4,189 | +0.05(+2.56%) |
Jul 30, 2014 | 1.910 | 2.050 | 1.910 | 1.950 | 13,865 | +0.02(+1.04%) |
Jul 29, 2014 | 1.930 | 1.990 | 1.920 | 1.930 | 8,564 | -0.08(-3.98%) |
Jul 28, 2014 | 1.970 | 2.080 | 1.910 | 2.010 | 103,941 | +0.00(+0.00%) |
Jul 25, 2014 | 1.920 | 2.050 | 1.920 | 2.010 | 14,554 | +0.04(+2.03%) |
Jul 24, 2014 | 1.910 | 1.990 | 1.900 | 1.970 | 24,185 | +0.04(+2.07%) |
Jul 23, 2014 | 2.050 | 2.050 | 1.920 | 1.930 | 25,150 | -0.08(-3.97%) |
Jul 22, 2014 | 2.000 | 2.030 | 1.952 | 2.010 | 11,982 | -0.03(-1.47%) |
Jul 21, 2014 | 2.000 | 2.050 | 1.900 | 2.040 | 119,020 | +0.07(+3.55%) |
Jul 18, 2014 | 1.950 | 2.040 | 1.850 | 1.970 | 74,056 | +0.08(+4.23%) |
Jul 17, 2014 | 1.930 | 1.930 | 1.890 | 1.890 | 3,650 | -0.06(-3.08%) |
Jul 16, 2014 | 1.970 | 2.040 | 1.880 | 1.950 | 52,055 | -0.05(-2.50%) |
Jul 15, 2014 | 2.040 | 2.050 | 1.940 | 2.000 | 6,088 | +0.00(+0.00%) |
Jul 14, 2014 | 1.900 | 2.080 | 1.900 | 2.000 | 23,650 | +0.08(+4.17%) |
Jul 11, 2014 | 1.930 | 1.969 | 1.900 | 1.920 | 15,349 | -0.03(-1.54%) |
Jul 10, 2014 | 1.850 | 2.008 | 1.850 | 1.950 | 10,245 | -0.04(-2.01%) |
Jul 09, 2014 | 2.030 | 2.040 | 1.900 | 1.990 | 49,319 | +0.06(+3.11%) |
Jul 08, 2014 | 1.980 | 2.040 | 1.810 | 1.930 | 39,444 | +0.02(+1.05%) |
Jul 07, 2014 | 2.050 | 2.050 | 1.900 | 1.910 | 25,559 | -0.14(-6.83%) |
Jul 03, 2014 | 2.000 | 2.050 | 2.050 | 2.050 | 8,600 | +0.05(+2.50%) |
Jul 02, 2014 | 1.990 | 2.030 | 1.980 | 2.000 | 15,590 | +0.03(+1.52%) |
Jul 01, 2014 | 1.950 | 2.000 | 1.950 | 1.970 | 4,936 | +0.00(+0.00%) |
Jun 30, 2014 | 1.970 | 1.990 | 1.940 | 1.970 | 8,964 | -0.07(-3.43%) |
Jun 27, 2014 | 1.920 | 2.040 | 1.910 | 2.040 | 7,386 | +0.09(+4.62%) |
Jun 26, 2014 | 1.930 | 1.950 | 1.920 | 1.950 | 7,463 | +0.03(+1.56%) |
Jun 25, 2014 | 1.950 | 1.950 | 1.920 | 1.920 | 8,161 | -0.06(-3.03%) |
Jun 24, 2014 | 1.950 | 1.990 | 1.950 | 1.980 | 4,927 | -0.02(-1.00%) |
Jun 23, 2014 | 2.030 | 2.030 | 1.950 | 2.000 | 10,751 | +0.00(+0.00%) |
Jun 20, 2014 | 2.070 | 2.070 | 1.990 | 2.000 | 18,608 | +0.01(+0.50%) |
Jun 19, 2014 | 2.020 | 2.080 | 1.990 | 1.990 | 13,427 | -0.05(-2.45%) |
Jun 18, 2014 | 2.080 | 2.080 | 2.016 | 2.040 | 5,214 | -0.04(-1.92%) |
Jun 17, 2014 | 2.050 | 2.090 | 1.980 | 2.080 | 27,654 | +0.03(+1.46%) |
Jun 16, 2014 | 2.050 | 2.070 | 1.942 | 2.050 | 19,182 | +0.03(+1.49%) |
Jun 13, 2014 | 2.060 | 2.080 | 2.009 | 2.020 | 21,942 | -0.01(-0.50%) |
Jun 12, 2014 | 2.070 | 2.120 | 1.970 | 2.030 | 31,198 | -0.03(-1.46%) |
Jun 11, 2014 | 2.010 | 2.060 | 2.010 | 2.060 | 24,481 | +0.02(+0.98%) |
Jun 10, 2014 | 1.990 | 2.070 | 2.040 | 2.040 | 12,580 | +0.18(+9.68%) |
Jun 06, 2014 | 1.980 | 1.980 | 1.860 | 1.860 | 7,746 | -0.09(-4.62%) |
Jun 05, 2014 | 1.970 | 1.980 | 1.920 | 1.950 | 20,018 | -0.02(-1.02%) |
Jun 04, 2014 | 2.070 | 2.080 | 1.892 | 1.970 | 16,804 | -0.01(-0.51%) |
Jun 03, 2014 | 2.009 | 2.030 | 1.950 | 1.980 | 9,142 | -0.04(-1.98%) |
Jun 02, 2014 | 1.960 | 2.040 | 1.930 | 2.020 | 71,034 | +0.04(+2.02%) |
May 30, 2014 | 1.920 | 1.990 | 1.920 | 1.980 | 32,776 | +0.08(+4.21%) |
May 29, 2014 | 1.870 | 1.930 | 1.850 | 1.900 | 20,125 | -0.03(-1.55%) |
May 28, 2014 | 1.900 | 2.000 | 1.850 | 1.930 | 28,039 | +0.05(+2.66%) |
May 27, 2014 | 1.810 | 1.920 | 1.810 | 1.880 | 31,819 | +0.07(+3.87%) |
May 23, 2014 | 1.770 | 1.810 | 1.810 | 1.810 | 2,000 | +0.04(+2.26%) |
May 22, 2014 | 1.800 | 1.840 | 1.770 | 1.770 | 10,575 | -0.05(-2.75%) |
May 21, 2014 | 1.850 | 1.850 | 1.790 | 1.820 | 19,975 | -0.01(-0.55%) |
May 20, 2014 | 1.780 | 1.833 | 1.780 | 1.830 | 9,642 | -0.01(-0.54%) |
May 19, 2014 | 1.790 | 1.850 | 1.790 | 1.840 | 22,961 | +0.05(+2.79%) |
May 16, 2014 | 1.790 | 1.790 | 1.760 | 1.790 | 20,635 | +0.00(+0.00%) |
May 15, 2014 | 1.780 | 1.790 | 1.770 | 1.790 | 12,150 | +0.02(+1.13%) |
May 14, 2014 | 1.830 | 1.830 | 1.760 | 1.770 | 16,516 | -0.08(-4.32%) |
May 13, 2014 | 1.780 | 1.860 | 1.780 | 1.850 | 23,043 | +0.08(+4.52%) |
May 12, 2014 | 1.800 | 1.830 | 1.770 | 1.770 | 27,313 | -0.01(-0.56%) |
May 09, 2014 | 1.770 | 1.790 | 1.760 | 1.780 | 12,200 | -0.02(-1.11%) |
May 08, 2014 | 1.790 | 1.860 | 1.770 | 1.800 | 28,988 | +0.02(+1.12%) |
May 07, 2014 | 1.799 | 1.820 | 1.770 | 1.780 | 18,201 | -0.02(-1.11%) |
May 06, 2014 | 1.838 | 1.860 | 1.790 | 1.800 | 42,109 | -0.05(-2.70%) |
May 05, 2014 | 1.900 | 1.900 | 1.800 | 1.850 | 38,749 | -0.04(-2.12%) |
May 02, 2014 | 2.000 | 2.000 | 1.880 | 1.890 | 32,109 | -0.09(-4.55%) |
May 01, 2014 | 2.050 | 2.051 | 1.963 | 1.980 | 55,131 | -0.15(-7.04%) |
Apr 30, 2014 | 2.010 | 2.160 | 1.980 | 2.130 | 39,833 | +0.08(+3.90%) |
Apr 29, 2014 | 1.950 | 2.050 | 1.900 | 2.050 | 19,770 | +0.10(+5.13%) |
Apr 28, 2014 | 2.040 | 2.040 | 1.920 | 1.950 | 36,840 | -0.05(-2.50%) |
Apr 25, 2014 | 2.060 | 2.060 | 2.000 | 2.000 | 21,903 | -0.10(-4.76%) |
Apr 24, 2014 | 2.040 | 2.170 | 2.040 | 2.100 | 38,104 | +0.03(+1.45%) |
Apr 23, 2014 | 2.027 | 2.080 | 2.000 | 2.070 | 28,670 | +0.03(+1.47%) |
Apr 22, 2014 | 1.960 | 2.070 | 1.951 | 2.040 | 17,261 | +0.07(+3.55%) |
Apr 21, 2014 | 1.940 | 2.060 | 1.940 | 1.970 | 35,051 | -0.01(-0.51%) |
Apr 17, 2014 | 2.140 | 1.980 | 1.980 | 1.980 | 56,200 | -0.02(-1.00%) |
Apr 16, 2014 | 1.960 | 2.180 | 1.910 | 2.000 | 36,856 | +0.08(+4.17%) |
Apr 15, 2014 | 1.930 | 1.950 | 1.870 | 1.920 | 13,425 | -0.08(-4.00%) |
Apr 14, 2014 | 1.990 | 2.020 | 1.940 | 2.000 | 16,517 | +0.06(+3.09%) |
Apr 11, 2014 | 1.890 | 1.950 | 1.890 | 1.940 | 32,864 | +0.03(+1.32%) |
Apr 10, 2014 | 2.020 | 2.020 | 1.900 | 1.915 | 24,326 | -0.13(-6.14%) |
Apr 09, 2014 | 1.930 | 2.040 | 1.870 | 2.040 | 42,975 | +0.11(+5.70%) |
Apr 08, 2014 | 1.940 | 1.940 | 1.860 | 1.930 | 63,269 | +0.01(+0.52%) |
Apr 07, 2014 | 2.040 | 2.040 | 1.910 | 1.920 | 75,741 | -0.12(-5.88%) |
Apr 04, 2014 | 2.080 | 2.110 | 2.000 | 2.040 | 50,181 | +0.01(+0.49%) |
Apr 03, 2014 | 2.150 | 2.150 | 2.020 | 2.030 | 101,266 | -0.08(-3.79%) |
Apr 02, 2014 | 2.180 | 2.180 | 2.088 | 2.110 | 102,425 | -0.04(-1.86%) |
Apr 01, 2014 | 2.060 | 2.200 | 2.060 | 2.150 | 34,710 | +0.07(+3.37%) |
Mar 31, 2014 | 2.080 | 2.100 | 2.070 | 2.080 | 21,306 | +0.03(+1.46%) |
Mar 28, 2014 | 2.050 | 2.100 | 2.020 | 2.050 | 25,535 | +0.01(+0.49%) |
Mar 27, 2014 | 2.100 | 2.100 | 2.010 | 2.040 | 37,751 | -0.05(-2.39%) |
Mar 26, 2014 | 2.130 | 2.130 | 2.070 | 2.090 | 46,191 | -0.02(-0.95%) |
Mar 25, 2014 | 2.080 | 2.140 | 2.070 | 2.110 | 30,076 | +0.02(+0.96%) |
Mar 24, 2014 | 2.140 | 2.240 | 2.020 | 2.090 | 49,468 | -0.04(-1.88%) |
Mar 21, 2014 | 2.080 | 2.140 | 2.050 | 2.130 | 97,033 | +0.10(+4.93%) |
Mar 20, 2014 | 2.120 | 2.199 | 2.010 | 2.030 | 274,667 | -0.07(-3.33%) |
Mar 19, 2014 | 2.190 | 2.239 | 2.080 | 2.100 | 188,592 | -0.08(-3.67%) |
Mar 18, 2014 | 2.280 | 2.290 | 2.170 | 2.180 | 68,968 | -0.06(-2.68%) |
Mar 17, 2014 | 2.210 | 2.280 | 2.180 | 2.240 | 45,667 | +0.09(+4.19%) |
Mar 14, 2014 | 2.140 | 2.220 | 2.090 | 2.150 | 65,466 | -0.02(-0.92%) |
Mar 13, 2014 | 2.270 | 2.280 | 2.100 | 2.170 | 266,897 | -0.13(-5.65%) |
Mar 12, 2014 | 2.370 | 2.410 | 2.210 | 2.300 | 248,102 | -0.08(-3.26%) |
Mar 11, 2014 | 2.510 | 2.590 | 2.370 | 2.378 | 84,752 | -0.17(-6.76%) |
Mar 10, 2014 | 2.360 | 2.740 | 2.350 | 2.550 | 136,668 | +0.15(+6.25%) |
Mar 07, 2014 | 2.360 | 2.540 | 2.310 | 2.400 | 103,784 | +0.04(+1.69%) |
Mar 06, 2014 | 2.560 | 2.560 | 2.340 | 2.360 | 200,697 | -0.20(-7.81%) |
Mar 05, 2014 | 2.660 | 2.660 | 2.520 | 2.560 | 79,317 | -0.04(-1.54%) |
Mar 04, 2014 | 2.600 | 2.740 | 2.600 | 2.600 | 114,201 | +0.02(+0.78%) |
Mar 03, 2014 | 2.480 | 2.750 | 2.480 | 2.580 | 97,607 | +0.02(+0.78%) |
Feb 28, 2014 | 2.600 | 2.659 | 2.500 | 2.560 | 74,102 | -0.01(-0.39%) |
Feb 27, 2014 | 2.670 | 2.790 | 2.490 | 2.570 | 250,907 | -0.09(-3.39%) |
Feb 26, 2014 | 2.750 | 2.840 | 2.480 | 2.660 | 442,632 | -0.07(-2.56%) |
Feb 25, 2014 | 2.840 | 3.310 | 2.620 | 2.730 | 3,321,917 | +0.39(+16.67%) |
Feb 24, 2014 | 2.190 | 2.440 | 2.160 | 2.340 | 275,486 | +0.18(+8.33%) |
Feb 21, 2014 | 2.120 | 2.190 | 2.120 | 2.160 | 54,283 | -0.03(-1.37%) |
Feb 20, 2014 | 2.160 | 2.200 | 2.050 | 2.190 | 55,728 | +0.08(+3.79%) |
Feb 19, 2014 | 2.070 | 2.200 | 2.070 | 2.110 | 63,793 | +0.03(+1.44%) |
Feb 18, 2014 | 2.220 | 2.310 | 2.060 | 2.080 | 165,717 | -0.07(-3.26%) |
Feb 14, 2014 | 2.280 | 2.150 | 2.150 | 2.150 | 199,800 | -0.07(-3.15%) |
Feb 13, 2014 | 2.430 | 2.450 | 2.220 | 2.220 | 129,631 | -0.24(-9.76%) |
Feb 12, 2014 | 2.511 | 2.511 | 2.400 | 2.460 | 74,117 | -0.05(-1.99%) |
Feb 11, 2014 | 2.550 | 2.600 | 2.440 | 2.510 | 76,262 | +0.01(+0.40%) |
Feb 10, 2014 | 2.560 | 2.600 | 2.430 | 2.500 | 73,917 | -0.05(-1.96%) |
Feb 07, 2014 | 2.500 | 2.630 | 2.400 | 2.550 | 143,527 | +0.14(+5.81%) |
Feb 06, 2014 | 2.470 | 2.640 | 2.391 | 2.410 | 109,603 | -0.11(-4.37%) |
Feb 05, 2014 | 2.450 | 2.580 | 2.350 | 2.520 | 75,221 | +0.06(+2.44%) |
Feb 04, 2014 | 2.390 | 2.590 | 2.200 | 2.460 | 146,385 | +0.07(+2.93%) |
Feb 03, 2014 | 2.540 | 2.720 | 2.330 | 2.390 | 232,764 | -0.11(-4.40%) |
Jan 31, 2014 | 2.600 | 2.600 | 2.330 | 2.500 | 585,944 | -0.32(-11.35%) |
Jan 30, 2014 | 2.630 | 2.970 | 2.600 | 2.820 | 775,562 | +0.27(+10.59%) |
Jan 29, 2014 | 2.470 | 2.790 | 2.400 | 2.550 | 595,267 | -0.02(-0.78%) |
Jan 28, 2014 | 2.120 | 2.650 | 1.980 | 2.570 | 1,039,931 | +0.49(+23.56%) |
Jan 27, 2014 | 2.280 | 2.290 | 2.040 | 2.080 | 151,101 | -0.23(-9.96%) |
Jan 24, 2014 | 2.680 | 2.680 | 2.280 | 2.310 | 173,546 | -0.36(-13.48%) |
Jan 23, 2014 | 2.720 | 2.720 | 2.650 | 2.670 | 62,336 | -0.08(-2.91%) |
Jan 22, 2014 | 2.730 | 2.790 | 2.700 | 2.750 | 116,290 | -0.09(-3.17%) |
Jan 21, 2014 | 2.640 | 2.890 | 2.500 | 2.840 | 395,613 | +0.34(+13.60%) |
Jan 17, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 151,400 | -0.04(-1.57%) |
Jan 16, 2014 | 2.640 | 2.750 | 2.370 | 2.540 | 444,149 | -0.20(-7.30%) |
Jan 15, 2014 | 2.300 | 3.030 | 2.110 | 2.740 | 2,542,469 | +0.44(+19.13%) |
Jan 14, 2014 | 1.760 | 2.500 | 1.760 | 2.300 | 1,444,906 | +0.52(+29.21%) |
Jan 13, 2014 | 1.690 | 1.850 | 1.690 | 1.780 | 63,552 | +0.05(+2.89%) |
Jan 10, 2014 | 1.719 | 1.730 | 1.639 | 1.730 | 33,394 | +0.05(+3.27%) |
Jan 09, 2014 | 1.670 | 1.680 | 1.650 | 1.675 | 24,129 | +0.01(+0.31%) |
Jan 08, 2014 | 1.600 | 1.701 | 1.600 | 1.670 | 23,858 | +0.07(+4.37%) |
Jan 07, 2014 | 1.630 | 1.670 | 1.600 | 1.600 | 32,028 | +0.00(+0.00%) |
Jan 06, 2014 | 1.620 | 1.650 | 1.560 | 1.600 | 10,890 | +0.05(+3.23%) |
Jan 03, 2014 | 1.550 | 1.580 | 1.530 | 1.550 | 43,436 | -0.03(-1.84%) |
Jan 02, 2014 | 1.550 | 1.590 | 1.550 | 1.579 | 4,837 | +0.01(+0.91%) |
Dec 31, 2013 | 1.530 | 1.565 | 1.565 | 1.565 | 16,500 | +0.00(+0.31%) |
Dec 30, 2013 | 1.570 | 1.600 | 1.530 | 1.560 | 64,989 | -0.04(-2.49%) |
Dec 27, 2013 | 1.570 | 1.640 | 1.570 | 1.600 | 18,619 | +0.04(+2.56%) |
Dec 26, 2013 | 1.610 | 1.665 | 1.560 | 1.560 | 23,057 | -0.05(-3.11%) |
Dec 24, 2013 | 1.610 | 1.630 | 1.610 | 1.610 | 9,582 | +0.00(+0.00%) |
Dec 23, 2013 | 1.630 | 1.640 | 1.610 | 1.610 | 21,819 | -0.02(-1.23%) |
Dec 20, 2013 | 1.700 | 1.700 | 1.630 | 1.630 | 20,696 | -0.04(-2.40%) |
Dec 19, 2013 | 1.720 | 1.720 | 1.650 | 1.670 | 8,700 | -0.01(-0.60%) |
Dec 18, 2013 | 1.739 | 1.740 | 1.680 | 1.680 | 9,086 | +0.02(+1.20%) |
Dec 17, 2013 | 1.610 | 1.687 | 1.610 | 1.660 | 3,934 | -0.02(-1.19%) |
Dec 16, 2013 | 1.650 | 1.700 | 1.650 | 1.680 | 23,799 | +0.02(+1.08%) |
Dec 13, 2013 | 1.700 | 1.700 | 1.650 | 1.662 | 27,863 | -0.03(-1.66%) |
Dec 12, 2013 | 1.720 | 1.720 | 1.690 | 1.690 | 38,807 | -0.03(-1.73%) |
Dec 11, 2013 | 1.720 | 1.720 | 1.700 | 1.720 | 6,924 | -0.02(-1.16%) |
Dec 10, 2013 | 1.700 | 1.750 | 1.700 | 1.740 | 10,568 | +0.02(+1.16%) |
Dec 09, 2013 | 1.720 | 1.750 | 1.700 | 1.720 | 27,352 | +0.00(+0.00%) |
Dec 06, 2013 | 1.720 | 1.750 | 1.720 | 1.720 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 1.760 | 1.780 | 1.720 | 1.720 | 0 | -0.01(-0.58%) |
Dec 04, 2013 | 1.720 | 1.820 | 1.690 | 1.730 | 0 | -0.04(-2.26%) |
Dec 03, 2013 | 1.830 | 1.830 | 1.650 | 1.770 | 0 | -0.03(-1.67%) |