Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.506 | 2.526 | 2.372 | 2.381 | 8,512,813 | -0.14(-5.70%) |
Sep 29, 2014 | 2.564 | 2.573 | 2.520 | 2.525 | 3,554,232 | -0.03(-1.13%) |
Sep 26, 2014 | 2.583 | 2.592 | 2.535 | 2.554 | 4,106,860 | -0.04(-1.48%) |
Sep 25, 2014 | 2.564 | 2.602 | 2.506 | 2.592 | 5,974,780 | +0.00(+0.00%) |
Sep 24, 2014 | 2.631 | 2.650 | 2.564 | 2.592 | 4,712,163 | -0.05(-1.82%) |
Sep 23, 2014 | 2.573 | 2.650 | 2.554 | 2.640 | 6,465,277 | +0.11(+4.17%) |
Sep 22, 2014 | 2.602 | 2.602 | 2.506 | 2.535 | 8,198,773 | -0.09(-3.30%) |
Sep 19, 2014 | 2.640 | 2.650 | 2.564 | 2.621 | 10,020,785 | -0.02(-0.73%) |
Sep 18, 2014 | 2.688 | 2.708 | 2.621 | 2.640 | 5,994,126 | -0.06(-2.14%) |
Sep 17, 2014 | 2.765 | 2.804 | 2.688 | 2.698 | 4,487,041 | -0.06(-2.09%) |
Sep 16, 2014 | 2.775 | 2.784 | 2.736 | 2.756 | 3,912,546 | -0.01(-0.35%) |
Sep 15, 2014 | 2.775 | 2.794 | 2.736 | 2.765 | 3,021,242 | +0.00(+0.00%) |
Sep 12, 2014 | 2.804 | 2.808 | 2.746 | 2.765 | 3,073,185 | -0.06(-2.04%) |
Sep 11, 2014 | 2.784 | 2.832 | 2.756 | 2.823 | 4,490,941 | +0.00(+0.00%) |
Sep 10, 2014 | 2.765 | 2.823 | 2.756 | 2.823 | 4,156,930 | +0.03(+1.03%) |
Sep 09, 2014 | 2.804 | 2.832 | 2.736 | 2.794 | 6,519,497 | -0.01(-0.34%) |
Sep 08, 2014 | 2.852 | 2.861 | 2.784 | 2.804 | 5,175,087 | -0.07(-2.34%) |
Sep 05, 2014 | 2.890 | 2.919 | 2.861 | 2.871 | 6,749,401 | +0.01(+0.34%) |
Sep 04, 2014 | 2.996 | 3.015 | 2.861 | 2.861 | 6,181,157 | -0.12(-4.18%) |
Sep 03, 2014 | 3.005 | 3.034 | 2.986 | 2.986 | 2,397,551 | -0.01(-0.32%) |
Sep 02, 2014 | 3.092 | 3.111 | 2.996 | 2.996 | 5,322,446 | -0.14(-4.59%) |
Aug 29, 2014 | 3.101 | 3.140 | 3.140 | 3.140 | 3,308,093 | +0.03(+0.93%) |
Aug 28, 2014 | 3.121 | 3.130 | 3.092 | 3.111 | 1,649,893 | +0.02(+0.62%) |
Aug 27, 2014 | 3.111 | 3.130 | 3.082 | 3.092 | 1,230,973 | -0.02(-0.62%) |
Aug 26, 2014 | 3.082 | 3.121 | 3.073 | 3.111 | 2,550,152 | +0.08(+2.53%) |
Aug 25, 2014 | 3.101 | 3.101 | 3.015 | 3.034 | 3,420,147 | -0.06(-1.79%) |
Aug 22, 2014 | 3.128 | 3.128 | 3.080 | 3.089 | 2,500,564 | -0.04(-1.23%) |
Aug 21, 2014 | 3.108 | 3.137 | 3.099 | 3.128 | 3,372,613 | -0.03(-0.91%) |
Aug 20, 2014 | 3.176 | 3.195 | 3.166 | 3.156 | 1,961,936 | -0.02(-0.60%) |
Aug 19, 2014 | 3.176 | 3.214 | 3.166 | 3.176 | 2,876,864 | -0.01(-0.30%) |
Aug 18, 2014 | 3.118 | 3.195 | 3.108 | 3.185 | 3,314,792 | +0.04(+1.22%) |
Aug 15, 2014 | 3.080 | 3.156 | 3.051 | 3.147 | 4,345,269 | +0.03(+0.92%) |
Aug 14, 2014 | 3.137 | 3.185 | 3.089 | 3.118 | 3,096,862 | -0.03(-0.91%) |
Aug 13, 2014 | 3.137 | 3.185 | 3.118 | 3.147 | 3,590,455 | +0.02(+0.61%) |
Aug 12, 2014 | 3.137 | 3.195 | 3.108 | 3.128 | 6,507,034 | +0.00(+0.00%) |
Aug 11, 2014 | 3.070 | 3.137 | 3.070 | 3.128 | 3,973,899 | +0.05(+1.56%) |
Aug 08, 2014 | 3.061 | 3.137 | 3.041 | 3.080 | 4,301,423 | +0.03(+0.94%) |
Aug 07, 2014 | 3.099 | 3.108 | 3.022 | 3.051 | 4,517,761 | -0.06(-1.85%) |
Aug 06, 2014 | 3.041 | 3.128 | 3.022 | 3.108 | 6,252,804 | +0.12(+4.18%) |
Aug 05, 2014 | 2.974 | 3.032 | 2.936 | 2.984 | 4,501,047 | -0.01(-0.32%) |
Aug 04, 2014 | 2.993 | 3.013 | 2.907 | 2.993 | 5,102,614 | +0.03(+0.97%) |
Aug 01, 2014 | 3.070 | 3.096 | 2.945 | 2.965 | 9,963,647 | -0.07(-2.22%) |
Jul 31, 2014 | 3.118 | 3.147 | 3.013 | 3.032 | 7,567,878 | -0.14(-4.53%) |
Jul 30, 2014 | 3.176 | 3.214 | 3.156 | 3.176 | 3,492,724 | -0.02(-0.60%) |
Jul 29, 2014 | 3.166 | 3.233 | 3.136 | 3.195 | 6,476,783 | +0.06(+1.83%) |
Jul 28, 2014 | 3.137 | 3.195 | 3.099 | 3.137 | 5,121,086 | -0.04(-1.21%) |
Jul 25, 2014 | 3.013 | 3.176 | 2.993 | 3.176 | 5,572,742 | +0.16(+5.41%) |
Jul 24, 2014 | 3.070 | 3.089 | 2.993 | 3.013 | 8,321,242 | -0.08(-2.48%) |
Jul 23, 2014 | 3.118 | 3.147 | 3.080 | 3.089 | 4,205,461 | -0.03(-0.92%) |
Jul 22, 2014 | 3.147 | 3.156 | 3.099 | 3.118 | 2,160,618 | -0.03(-0.91%) |
Jul 21, 2014 | 3.204 | 3.214 | 3.080 | 3.147 | 5,436,132 | -0.03(-0.91%) |
Jul 18, 2014 | 3.166 | 3.185 | 3.128 | 3.176 | 3,400,316 | -0.04(-1.19%) |
Jul 17, 2014 | 3.128 | 3.281 | 3.118 | 3.214 | 7,001,210 | +0.08(+2.45%) |
Jul 16, 2014 | 3.070 | 3.195 | 3.070 | 3.137 | 5,898,650 | +0.09(+2.83%) |
Jul 15, 2014 | 3.204 | 3.219 | 3.041 | 3.051 | 8,326,069 | -0.12(-3.93%) |
Jul 14, 2014 | 3.214 | 3.262 | 3.166 | 3.176 | 5,843,828 | -0.13(-4.06%) |
Jul 11, 2014 | 3.224 | 3.320 | 3.166 | 3.310 | 7,596,651 | +0.09(+2.68%) |
Jul 10, 2014 | 3.377 | 3.377 | 3.185 | 3.224 | 8,281,892 | -0.09(-2.61%) |
Jul 09, 2014 | 3.243 | 3.339 | 3.224 | 3.310 | 5,849,624 | +0.11(+3.29%) |
Jul 08, 2014 | 3.214 | 3.252 | 3.128 | 3.204 | 5,985,454 | +0.01(+0.30%) |
Jul 07, 2014 | 3.300 | 3.310 | 3.185 | 3.195 | 6,052,301 | -0.13(-4.03%) |
Jul 03, 2014 | 3.252 | 3.329 | 3.329 | 3.329 | 3,623,770 | +0.03(+0.87%) |
Jul 02, 2014 | 3.281 | 3.329 | 3.272 | 3.300 | 4,800,657 | +0.00(+0.00%) |
Jul 01, 2014 | 3.320 | 3.348 | 3.262 | 3.300 | 7,057,818 | -0.01(-0.29%) |
Jun 30, 2014 | 3.214 | 3.334 | 3.176 | 3.310 | 8,740,650 | +0.07(+2.07%) |
Jun 27, 2014 | 3.262 | 3.281 | 3.204 | 3.243 | 8,748,376 | -0.04(-1.17%) |
Jun 26, 2014 | 3.137 | 3.291 | 3.128 | 3.281 | 10,217,371 | +0.12(+3.64%) |
Jun 25, 2014 | 3.080 | 3.197 | 3.061 | 3.166 | 8,180,899 | +0.08(+2.48%) |
Jun 24, 2014 | 3.214 | 3.243 | 3.080 | 3.089 | 8,622,501 | -0.08(-2.42%) |
Jun 23, 2014 | 3.128 | 3.195 | 3.118 | 3.166 | 6,915,484 | +0.03(+0.92%) |
Jun 20, 2014 | 3.185 | 3.243 | 3.118 | 3.137 | 9,366,075 | -0.08(-2.39%) |
Jun 19, 2014 | 3.061 | 3.214 | 3.041 | 3.214 | 13,727,333 | +0.20(+6.69%) |
Jun 18, 2014 | 2.984 | 3.022 | 2.955 | 3.013 | 5,865,227 | +0.03(+0.96%) |
Jun 17, 2014 | 2.945 | 2.993 | 2.936 | 2.984 | 4,075,763 | +0.01(+0.32%) |
Jun 16, 2014 | 2.993 | 3.013 | 2.926 | 2.974 | 5,083,442 | +0.00(+0.00%) |
Jun 13, 2014 | 2.984 | 2.993 | 2.907 | 2.974 | 5,785,464 | -0.02(-0.64%) |
Jun 12, 2014 | 2.974 | 3.032 | 2.960 | 2.993 | 7,698,039 | +0.03(+0.97%) |
Jun 11, 2014 | 2.897 | 2.965 | 2.888 | 2.965 | 7,571,708 | +0.09(+3.00%) |
Jun 10, 2014 | 2.849 | 2.907 | 2.830 | 2.878 | 7,951,793 | +0.11(+3.81%) |
Jun 06, 2014 | 2.754 | 2.792 | 2.734 | 2.773 | 4,680,869 | +0.02(+0.70%) |
Jun 05, 2014 | 2.696 | 2.773 | 2.686 | 2.754 | 7,301,764 | +0.09(+3.24%) |
Jun 04, 2014 | 2.677 | 2.715 | 2.658 | 2.667 | 4,394,138 | -0.01(-0.36%) |
Jun 03, 2014 | 2.638 | 2.725 | 2.629 | 2.677 | 5,286,007 | +0.04(+1.45%) |
Jun 02, 2014 | 2.648 | 2.677 | 2.619 | 2.638 | 4,856,132 | -0.02(-0.72%) |
May 30, 2014 | 2.638 | 2.667 | 2.600 | 2.658 | 5,293,050 | +0.00(+0.00%) |
May 29, 2014 | 2.619 | 2.696 | 2.610 | 2.658 | 5,835,620 | +0.02(+0.73%) |
May 28, 2014 | 2.677 | 2.677 | 2.619 | 2.638 | 4,816,984 | -0.06(-2.14%) |
May 27, 2014 | 2.744 | 2.754 | 2.638 | 2.696 | 7,731,099 | -0.07(-2.43%) |
May 23, 2014 | 2.801 | 2.763 | 2.763 | 2.763 | 4,789,481 | -0.05(-1.62%) |
May 22, 2014 | 2.847 | 2.861 | 2.790 | 2.809 | 4,929,799 | +0.01(+0.34%) |
May 21, 2014 | 2.857 | 2.861 | 2.780 | 2.799 | 5,168,756 | -0.04(-1.35%) |
May 20, 2014 | 2.876 | 2.924 | 2.818 | 2.837 | 6,750,264 | -0.07(-2.31%) |
May 19, 2014 | 2.914 | 2.933 | 2.895 | 2.905 | 3,075,929 | -0.01(-0.33%) |
May 16, 2014 | 2.885 | 2.919 | 2.876 | 2.914 | 2,781,952 | +0.02(+0.66%) |
May 15, 2014 | 2.952 | 2.972 | 2.885 | 2.895 | 4,723,214 | -0.09(-2.89%) |
May 14, 2014 | 3.029 | 3.048 | 2.980 | 2.981 | 3,868,693 | +0.00(+0.00%) |
May 13, 2014 | 2.991 | 3.039 | 2.962 | 2.981 | 3,637,016 | -0.02(-0.64%) |
May 12, 2014 | 2.981 | 3.020 | 2.933 | 3.000 | 5,836,516 | +0.09(+2.96%) |
May 09, 2014 | 2.933 | 2.943 | 2.885 | 2.914 | 4,097,965 | -0.01(-0.33%) |
May 08, 2014 | 2.924 | 2.981 | 2.905 | 2.924 | 4,333,278 | +0.01(+0.33%) |
May 07, 2014 | 2.962 | 3.000 | 2.885 | 2.914 | 6,172,607 | -0.02(-0.65%) |
May 06, 2014 | 2.991 | 3.010 | 2.933 | 2.933 | 5,623,006 | -0.01(-0.33%) |
May 05, 2014 | 3.039 | 3.048 | 2.924 | 2.943 | 4,201,038 | -0.04(-1.29%) |
May 02, 2014 | 2.914 | 3.010 | 2.905 | 2.981 | 4,649,110 | +0.08(+2.64%) |
May 01, 2014 | 2.914 | 2.933 | 2.866 | 2.905 | 5,046,129 | -0.04(-1.30%) |
Apr 30, 2014 | 2.943 | 2.972 | 2.906 | 2.943 | 3,402,203 | -0.03(-0.97%) |
Apr 29, 2014 | 2.924 | 2.991 | 2.914 | 2.972 | 3,994,298 | +0.06(+1.97%) |
Apr 28, 2014 | 2.952 | 2.972 | 2.895 | 2.914 | 3,240,100 | -0.04(-1.30%) |
Apr 25, 2014 | 2.943 | 3.010 | 2.924 | 2.952 | 4,882,354 | +0.01(+0.33%) |
Apr 24, 2014 | 2.943 | 3.006 | 2.924 | 2.943 | 4,167,981 | -0.04(-1.29%) |
Apr 23, 2014 | 2.952 | 3.010 | 2.933 | 2.981 | 4,600,651 | +0.04(+1.30%) |
Apr 22, 2014 | 2.895 | 2.943 | 2.837 | 2.943 | 4,141,932 | +0.07(+2.33%) |
Apr 21, 2014 | 2.914 | 2.943 | 2.799 | 2.876 | 7,587,302 | -0.07(-2.28%) |
Apr 17, 2014 | 2.981 | 2.943 | 2.943 | 2.943 | 3,137,296 | -0.04(-1.29%) |
Apr 16, 2014 | 3.029 | 3.068 | 2.962 | 2.981 | 4,304,038 | -0.06(-1.89%) |
Apr 15, 2014 | 2.981 | 3.048 | 2.952 | 3.039 | 7,231,943 | -0.05(-1.55%) |
Apr 14, 2014 | 3.020 | 3.154 | 2.991 | 3.087 | 7,348,082 | +0.11(+3.54%) |
Apr 11, 2014 | 3.125 | 3.135 | 2.972 | 2.981 | 6,155,561 | -0.15(-4.89%) |
Apr 10, 2014 | 3.192 | 3.240 | 3.106 | 3.135 | 7,990,041 | +0.01(+0.31%) |
Apr 09, 2014 | 2.981 | 3.154 | 2.943 | 3.125 | 7,456,367 | +0.14(+4.82%) |
Apr 08, 2014 | 2.962 | 2.991 | 2.933 | 2.981 | 3,793,336 | +0.07(+2.30%) |
Apr 07, 2014 | 2.952 | 3.010 | 2.885 | 2.914 | 5,770,108 | -0.06(-1.94%) |
Apr 04, 2014 | 3.068 | 3.077 | 2.972 | 2.972 | 4,697,394 | -0.02(-0.64%) |
Apr 03, 2014 | 3.029 | 3.068 | 2.981 | 2.991 | 4,940,693 | -0.08(-2.50%) |
Apr 02, 2014 | 3.010 | 3.087 | 3.000 | 3.068 | 5,199,906 | +0.10(+3.23%) |
Apr 01, 2014 | 2.952 | 3.010 | 2.924 | 2.972 | 3,673,765 | +0.03(+0.98%) |
Mar 31, 2014 | 2.981 | 3.020 | 2.905 | 2.943 | 5,970,739 | -0.04(-1.29%) |
Mar 28, 2014 | 2.962 | 3.058 | 2.962 | 2.981 | 4,998,015 | -0.02(-0.64%) |
Mar 27, 2014 | 2.924 | 3.010 | 2.914 | 3.000 | 5,418,951 | +0.07(+2.29%) |
Mar 26, 2014 | 3.077 | 3.087 | 2.933 | 2.933 | 9,380,020 | -0.12(-4.08%) |
Mar 25, 2014 | 3.000 | 3.087 | 2.991 | 3.058 | 5,308,515 | +0.07(+2.24%) |
Mar 24, 2014 | 3.202 | 3.240 | 2.991 | 2.991 | 11,705,491 | -0.26(-7.96%) |
Mar 21, 2014 | 3.278 | 3.317 | 3.221 | 3.250 | 11,204,014 | +0.02(+0.59%) |
Mar 20, 2014 | 3.183 | 3.259 | 3.163 | 3.230 | 4,702,142 | +0.03(+0.90%) |
Mar 19, 2014 | 3.278 | 3.336 | 3.192 | 3.202 | 5,691,340 | -0.12(-3.47%) |
Mar 18, 2014 | 3.211 | 3.374 | 3.211 | 3.317 | 5,915,149 | +0.05(+1.47%) |
Mar 17, 2014 | 3.432 | 3.461 | 3.269 | 3.269 | 5,983,537 | -0.15(-4.41%) |
Mar 14, 2014 | 3.468 | 3.487 | 3.391 | 3.420 | 5,250,747 | +0.01(+0.28%) |
Mar 13, 2014 | 3.324 | 3.439 | 3.305 | 3.410 | 6,971,499 | +0.10(+2.89%) |
Mar 12, 2014 | 3.286 | 3.372 | 3.267 | 3.314 | 5,752,297 | +0.11(+3.28%) |
Mar 11, 2014 | 3.276 | 3.305 | 3.171 | 3.209 | 5,619,192 | -0.04(-1.18%) |
Mar 10, 2014 | 3.305 | 3.314 | 3.228 | 3.247 | 3,748,211 | -0.07(-2.02%) |
Mar 07, 2014 | 3.372 | 3.372 | 3.286 | 3.314 | 5,410,751 | -0.09(-2.54%) |
Mar 06, 2014 | 3.391 | 3.449 | 3.391 | 3.401 | 4,469,054 | +0.04(+1.14%) |
Mar 05, 2014 | 3.324 | 3.391 | 3.267 | 3.362 | 4,596,657 | +0.05(+1.45%) |
Mar 04, 2014 | 3.219 | 3.353 | 3.209 | 3.314 | 5,414,434 | +0.04(+1.17%) |
Mar 03, 2014 | 3.324 | 3.343 | 3.257 | 3.276 | 4,902,826 | +0.04(+1.18%) |
Feb 28, 2014 | 3.276 | 3.324 | 3.219 | 3.238 | 4,539,171 | -0.02(-0.59%) |
Feb 27, 2014 | 3.238 | 3.295 | 3.199 | 3.257 | 6,566,378 | +0.04(+1.19%) |
Feb 26, 2014 | 3.276 | 3.305 | 3.180 | 3.219 | 7,563,322 | -0.10(-2.89%) |
Feb 25, 2014 | 3.391 | 3.410 | 3.305 | 3.314 | 5,021,615 | -0.11(-3.08%) |
Feb 24, 2014 | 3.506 | 3.515 | 3.410 | 3.420 | 7,126,668 | -0.03(-0.83%) |
Feb 21, 2014 | 3.458 | 3.487 | 3.362 | 3.449 | 9,078,577 | +0.01(+0.28%) |
Feb 20, 2014 | 3.228 | 3.449 | 3.161 | 3.439 | 9,418,631 | +0.14(+4.36%) |
Feb 19, 2014 | 3.592 | 3.602 | 3.267 | 3.295 | 12,235,529 | -0.16(-4.71%) |
Feb 18, 2014 | 3.381 | 3.525 | 3.343 | 3.458 | 10,521,511 | +0.13(+4.03%) |
Feb 14, 2014 | 3.286 | 3.324 | 3.324 | 3.324 | 8,925,230 | +0.13(+4.20%) |
Feb 13, 2014 | 3.094 | 3.190 | 3.084 | 3.190 | 4,395,230 | +0.11(+3.74%) |
Feb 12, 2014 | 3.171 | 3.209 | 3.056 | 3.075 | 6,892,899 | -0.09(-2.73%) |
Feb 11, 2014 | 3.094 | 3.161 | 3.056 | 3.161 | 6,771,228 | +0.11(+3.77%) |
Feb 10, 2014 | 3.037 | 3.094 | 3.017 | 3.046 | 5,839,009 | +0.05(+1.60%) |
Feb 07, 2014 | 2.941 | 3.008 | 2.912 | 2.998 | 3,779,904 | +0.07(+2.29%) |
Feb 06, 2014 | 2.989 | 2.989 | 2.903 | 2.931 | 4,251,127 | -0.03(-0.97%) |
Feb 05, 2014 | 3.017 | 3.027 | 2.941 | 2.960 | 4,043,137 | -0.02(-0.64%) |
Feb 04, 2014 | 2.970 | 2.989 | 2.931 | 2.979 | 3,045,290 | +0.03(+0.97%) |
Feb 03, 2014 | 2.912 | 2.952 | 2.893 | 2.950 | 6,338,191 | +0.05(+1.65%) |
Jan 31, 2014 | 2.950 | 2.970 | 2.893 | 2.903 | 4,272,977 | -0.05(-1.62%) |
Jan 30, 2014 | 2.941 | 2.970 | 2.922 | 2.950 | 3,843,976 | -0.07(-2.22%) |
Jan 29, 2014 | 3.017 | 3.017 | 2.922 | 3.017 | 5,174,261 | +0.06(+1.94%) |
Jan 28, 2014 | 2.941 | 2.970 | 2.855 | 2.960 | 7,791,117 | +0.04(+1.31%) |
Jan 27, 2014 | 3.037 | 3.037 | 2.903 | 2.922 | 6,351,704 | -0.13(-4.39%) |
Jan 24, 2014 | 3.171 | 3.180 | 2.998 | 3.056 | 7,341,548 | -0.09(-2.74%) |
Jan 23, 2014 | 3.180 | 3.180 | 3.113 | 3.142 | 4,793,691 | +0.03(+0.92%) |
Jan 22, 2014 | 3.152 | 3.171 | 3.104 | 3.113 | 4,133,332 | -0.06(-1.81%) |
Jan 21, 2014 | 3.094 | 3.176 | 3.037 | 3.171 | 7,444,589 | +0.03(+0.91%) |
Jan 17, 2014 | 3.123 | 3.142 | 3.142 | 3.142 | 5,814,548 | +0.05(+1.55%) |
Jan 16, 2014 | 3.085 | 3.104 | 3.056 | 3.094 | 3,404,741 | +0.03(+0.94%) |
Jan 15, 2014 | 3.008 | 3.075 | 2.979 | 3.065 | 5,381,284 | +0.06(+1.91%) |
Jan 14, 2014 | 3.046 | 3.108 | 2.979 | 3.008 | 6,760,749 | -0.07(-2.18%) |
Jan 13, 2014 | 2.989 | 3.075 | 2.950 | 3.075 | 6,750,994 | +0.07(+2.23%) |
Jan 10, 2014 | 2.989 | 3.008 | 2.931 | 3.008 | 5,331,417 | +0.08(+2.61%) |
Jan 09, 2014 | 3.037 | 3.046 | 2.903 | 2.931 | 6,524,629 | -0.11(-3.77%) |
Jan 08, 2014 | 2.998 | 3.065 | 2.989 | 3.046 | 5,845,769 | +0.01(+0.32%) |
Jan 07, 2014 | 3.008 | 3.037 | 2.970 | 3.037 | 3,959,270 | +0.00(+0.00%) |
Jan 06, 2014 | 3.027 | 3.056 | 2.979 | 3.037 | 6,428,385 | +0.02(+0.63%) |
Jan 03, 2014 | 3.017 | 3.075 | 2.989 | 3.017 | 6,034,674 | +0.00(+0.00%) |
Jan 02, 2014 | 3.017 | 3.027 | 2.950 | 3.017 | 7,215,605 | +0.07(+2.27%) |
Dec 31, 2013 | 2.749 | 2.950 | 2.950 | 2.950 | 8,242,609 | +0.14(+5.12%) |
Dec 30, 2013 | 2.797 | 2.855 | 2.797 | 2.807 | 6,041,269 | -0.04(-1.35%) |
Dec 27, 2013 | 2.788 | 2.855 | 2.730 | 2.845 | 5,729,025 | +0.09(+3.13%) |
Dec 26, 2013 | 2.721 | 2.778 | 2.702 | 2.759 | 4,577,220 | +0.08(+2.86%) |
Dec 24, 2013 | 2.634 | 2.692 | 2.625 | 2.682 | 2,105,110 | +0.04(+1.45%) |
Dec 23, 2013 | 2.625 | 2.663 | 2.586 | 2.644 | 4,529,194 | +0.03(+1.10%) |
Dec 20, 2013 | 2.577 | 2.615 | 2.519 | 2.615 | 10,947,894 | +0.07(+2.63%) |
Dec 19, 2013 | 2.538 | 2.577 | 2.538 | 2.548 | 4,798,254 | -0.02(-0.75%) |
Dec 18, 2013 | 2.644 | 2.682 | 2.548 | 2.567 | 8,321,923 | -0.06(-2.19%) |
Dec 17, 2013 | 2.634 | 2.673 | 2.615 | 2.625 | 3,737,342 | -0.05(-1.79%) |
Dec 16, 2013 | 2.663 | 2.701 | 2.634 | 2.673 | 4,217,367 | +0.02(+0.72%) |
Dec 13, 2013 | 2.673 | 2.701 | 2.615 | 2.653 | 3,802,987 | +0.02(+0.73%) |
Dec 12, 2013 | 2.644 | 2.692 | 2.634 | 2.634 | 3,680,524 | -0.07(-2.48%) |
Dec 11, 2013 | 2.807 | 2.826 | 2.701 | 2.701 | 4,893,632 | -0.11(-4.08%) |
Dec 10, 2013 | 2.835 | 2.855 | 2.778 | 2.816 | 5,944,611 | +0.06(+2.08%) |
Dec 09, 2013 | 2.711 | 2.768 | 2.692 | 2.759 | 4,029,487 | +0.08(+2.86%) |
Dec 06, 2013 | 2.740 | 2.740 | 2.653 | 2.682 | 4,753,308 | +0.00(+0.00%) |
Dec 05, 2013 | 2.644 | 2.730 | 2.625 | 2.682 | 4,957,355 | -0.03(-1.06%) |
Dec 04, 2013 | 2.634 | 2.740 | 2.625 | 2.711 | 6,483,237 | +0.11(+4.04%) |
Dec 03, 2013 | 2.663 | 2.691 | 2.596 | 2.606 | 5,456,067 | -0.05(-1.80%) |
Dec 02, 2013 | 2.778 | 2.797 | 2.653 | 2.653 | 6,215,537 | -0.17(-6.10%) |
Nov 29, 2013 | 2.816 | 2.872 | 2.792 | 2.826 | 2,947,502 | +0.07(+2.43%) |
Nov 27, 2013 | 2.773 | 2.807 | 2.730 | 2.759 | 3,236,454 | +0.03(+1.05%) |
Nov 26, 2013 | 2.826 | 2.850 | 2.730 | 2.730 | 4,820,047 | -0.11(-4.04%) |
Nov 25, 2013 | 2.759 | 2.893 | 2.725 | 2.845 | 4,591,385 | +0.05(+1.71%) |
Nov 22, 2013 | 2.855 | 2.883 | 2.778 | 2.797 | 4,675,380 | -0.02(-0.68%) |
Nov 21, 2013 | 2.845 | 2.864 | 2.759 | 2.816 | 5,445,149 | -0.04(-1.26%) |
Nov 20, 2013 | 2.881 | 2.948 | 2.852 | 2.852 | 4,178,707 | -0.06(-1.97%) |
Nov 19, 2013 | 2.881 | 2.958 | 2.881 | 2.910 | 2,514,597 | +0.03(+1.00%) |
Nov 18, 2013 | 2.977 | 2.996 | 2.871 | 2.881 | 5,501,464 | -0.11(-3.53%) |
Nov 15, 2013 | 2.996 | 3.025 | 2.958 | 2.986 | 3,089,135 | -0.01(-0.32%) |
Nov 14, 2013 | 2.977 | 3.005 | 2.948 | 2.996 | 3,526,370 | +0.07(+2.29%) |
Nov 13, 2013 | 2.948 | 2.977 | 2.900 | 2.929 | 2,654,283 | +0.02(+0.66%) |
Nov 12, 2013 | 3.015 | 3.044 | 2.900 | 2.910 | 4,160,011 | -0.12(-4.10%) |
Nov 11, 2013 | 2.910 | 3.034 | 2.905 | 3.034 | 4,013,236 | +0.08(+2.59%) |
Nov 08, 2013 | 2.881 | 2.967 | 2.843 | 2.958 | 4,465,539 | +0.04(+1.31%) |
Nov 07, 2013 | 2.919 | 2.986 | 2.891 | 2.919 | 4,096,009 | -0.06(-1.93%) |
Nov 06, 2013 | 2.986 | 2.996 | 2.910 | 2.977 | 3,772,886 | +0.08(+2.64%) |
Nov 05, 2013 | 3.025 | 3.044 | 2.871 | 2.900 | 7,410,506 | -0.11(-3.50%) |
Nov 04, 2013 | 3.044 | 3.063 | 3.005 | 3.005 | 3,774,261 | +0.00(+0.00%) |
Nov 01, 2013 | 2.967 | 3.053 | 2.948 | 3.005 | 5,625,068 | +0.02(+0.64%) |
Oct 31, 2013 | 3.120 | 3.149 | 2.986 | 2.986 | 7,006,416 | -0.20(-6.31%) |
Oct 30, 2013 | 3.216 | 3.283 | 3.111 | 3.187 | 5,576,731 | +0.02(+0.60%) |
Oct 29, 2013 | 3.245 | 3.273 | 3.168 | 3.168 | 3,355,284 | -0.08(-2.36%) |
Oct 28, 2013 | 3.273 | 3.321 | 3.225 | 3.245 | 4,360,958 | -0.03(-0.88%) |
Oct 25, 2013 | 3.254 | 3.321 | 3.206 | 3.273 | 4,216,903 | -0.02(-0.58%) |
Oct 24, 2013 | 3.245 | 3.302 | 3.192 | 3.292 | 4,904,933 | +0.11(+3.61%) |
Oct 23, 2013 | 3.283 | 3.312 | 3.159 | 3.178 | 5,410,922 | -0.11(-3.49%) |
Oct 22, 2013 | 3.197 | 3.316 | 3.178 | 3.292 | 8,008,951 | +0.15(+4.88%) |
Oct 21, 2013 | 3.139 | 3.159 | 3.101 | 3.139 | 4,410,217 | +0.02(+0.61%) |
Oct 18, 2013 | 3.120 | 3.149 | 3.068 | 3.120 | 4,372,054 | +0.01(+0.31%) |
Oct 17, 2013 | 3.101 | 3.149 | 3.063 | 3.111 | 6,628,237 | +0.11(+3.50%) |
Oct 16, 2013 | 3.025 | 3.072 | 2.977 | 3.005 | 4,450,558 | +0.01(+0.32%) |
Oct 15, 2013 | 2.919 | 3.048 | 2.910 | 2.996 | 5,005,921 | +0.03(+0.97%) |
Oct 14, 2013 | 2.929 | 3.005 | 2.900 | 2.967 | 4,337,579 | +0.06(+1.97%) |
Oct 11, 2013 | 2.929 | 2.958 | 2.881 | 2.910 | 4,498,943 | -0.06(-1.94%) |
Oct 10, 2013 | 2.986 | 3.044 | 2.948 | 2.967 | 5,042,462 | +0.02(+0.65%) |
Oct 09, 2013 | 2.881 | 2.996 | 2.871 | 2.948 | 4,665,801 | +0.04(+1.32%) |
Oct 08, 2013 | 3.015 | 3.053 | 2.900 | 2.910 | 4,483,419 | -0.11(-3.49%) |
Oct 07, 2013 | 2.938 | 3.025 | 2.938 | 3.015 | 4,733,741 | +0.10(+3.28%) |
Oct 04, 2013 | 2.938 | 2.977 | 2.919 | 2.919 | 3,559,736 | -0.01(-0.33%) |
Oct 03, 2013 | 2.910 | 3.005 | 2.900 | 2.929 | 4,177,858 | +0.01(+0.33%) |
Oct 02, 2013 | 2.958 | 3.044 | 2.871 | 2.919 | 5,652,750 | -0.02(-0.65%) |