Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.760 | 2.795 | 2.670 | 2.680 | 210,272 | -0.09(-3.25%) |
Sep 29, 2014 | 2.720 | 2.780 | 2.712 | 2.770 | 89,536 | +0.01(+0.36%) |
Sep 26, 2014 | 2.720 | 2.780 | 2.620 | 2.760 | 89,336 | +0.04(+1.47%) |
Sep 25, 2014 | 2.780 | 2.800 | 2.679 | 2.720 | 133,600 | -0.08(-2.86%) |
Sep 24, 2014 | 2.730 | 2.860 | 2.710 | 2.800 | 107,961 | +0.09(+3.32%) |
Sep 23, 2014 | 2.730 | 2.810 | 2.660 | 2.710 | 141,530 | -0.04(-1.45%) |
Sep 22, 2014 | 2.790 | 2.810 | 2.680 | 2.750 | 119,642 | -0.08(-2.83%) |
Sep 19, 2014 | 2.710 | 2.890 | 2.710 | 2.830 | 404,945 | +0.13(+4.81%) |
Sep 18, 2014 | 2.780 | 2.830 | 2.669 | 2.700 | 112,360 | -0.08(-2.88%) |
Sep 17, 2014 | 2.710 | 2.820 | 2.690 | 2.780 | 62,577 | +0.07(+2.58%) |
Sep 16, 2014 | 2.740 | 2.750 | 2.690 | 2.710 | 45,492 | -0.03(-1.09%) |
Sep 15, 2014 | 2.750 | 2.780 | 2.620 | 2.740 | 167,033 | +0.00(+0.00%) |
Sep 12, 2014 | 2.810 | 2.830 | 2.740 | 2.740 | 72,604 | -0.07(-2.49%) |
Sep 11, 2014 | 2.770 | 2.830 | 2.750 | 2.810 | 105,746 | +0.01(+0.36%) |
Sep 10, 2014 | 2.730 | 2.810 | 2.700 | 2.800 | 81,843 | +0.08(+2.94%) |
Sep 09, 2014 | 2.790 | 2.790 | 2.650 | 2.720 | 178,286 | -0.07(-2.51%) |
Sep 08, 2014 | 2.700 | 2.790 | 2.680 | 2.790 | 116,288 | +0.10(+3.72%) |
Sep 05, 2014 | 2.630 | 2.740 | 2.592 | 2.690 | 104,645 | +0.04(+1.51%) |
Sep 04, 2014 | 2.770 | 2.790 | 2.640 | 2.650 | 118,319 | -0.10(-3.81%) |
Sep 03, 2014 | 2.810 | 2.932 | 2.720 | 2.755 | 219,951 | -0.04(-1.61%) |
Sep 02, 2014 | 2.760 | 2.845 | 2.721 | 2.800 | 160,804 | +0.04(+1.45%) |
Aug 29, 2014 | 2.770 | 2.760 | 2.760 | 2.760 | 113,300 | -0.01(-0.36%) |
Aug 28, 2014 | 2.840 | 2.850 | 2.740 | 2.770 | 203,472 | -0.09(-3.15%) |
Aug 27, 2014 | 2.810 | 2.900 | 2.783 | 2.860 | 114,026 | +0.06(+2.14%) |
Aug 26, 2014 | 2.810 | 2.870 | 2.760 | 2.800 | 228,206 | -0.01(-0.36%) |
Aug 25, 2014 | 2.700 | 2.880 | 2.680 | 2.810 | 196,003 | +0.11(+4.07%) |
Aug 22, 2014 | 2.720 | 2.780 | 2.650 | 2.700 | 142,709 | -0.04(-1.46%) |
Aug 21, 2014 | 2.930 | 2.930 | 2.750 | 2.740 | 313,269 | -0.21(-7.12%) |
Aug 20, 2014 | 2.810 | 2.990 | 2.800 | 2.950 | 238,046 | +0.12(+4.24%) |
Aug 19, 2014 | 2.790 | 2.830 | 2.780 | 2.830 | 92,654 | +0.03(+1.07%) |
Aug 18, 2014 | 2.780 | 2.900 | 2.770 | 2.800 | 280,136 | +0.04(+1.45%) |
Aug 15, 2014 | 2.760 | 2.780 | 2.620 | 2.760 | 336,641 | +0.05(+1.85%) |
Aug 14, 2014 | 2.780 | 2.810 | 2.630 | 2.710 | 194,558 | -0.06(-2.17%) |
Aug 13, 2014 | 2.550 | 2.820 | 2.550 | 2.770 | 288,507 | +0.24(+9.49%) |
Aug 12, 2014 | 2.720 | 2.780 | 2.500 | 2.530 | 252,262 | -0.21(-7.66%) |
Aug 11, 2014 | 2.590 | 2.920 | 2.560 | 2.740 | 301,191 | +0.20(+7.87%) |
Aug 08, 2014 | 2.600 | 2.670 | 2.510 | 2.540 | 171,779 | -0.07(-2.68%) |
Aug 07, 2014 | 2.690 | 2.780 | 2.560 | 2.610 | 324,976 | -0.13(-4.74%) |
Aug 06, 2014 | 2.360 | 3.020 | 2.360 | 2.740 | 1,076,749 | +0.41(+17.60%) |
Aug 05, 2014 | 2.360 | 2.420 | 2.320 | 2.330 | 197,810 | -0.07(-2.92%) |
Aug 04, 2014 | 2.440 | 2.450 | 2.350 | 2.400 | 187,318 | -0.01(-0.41%) |
Aug 01, 2014 | 2.410 | 2.430 | 2.360 | 2.410 | 113,491 | +0.02(+0.84%) |
Jul 31, 2014 | 2.420 | 2.510 | 2.380 | 2.390 | 205,685 | -0.08(-3.24%) |
Jul 30, 2014 | 2.480 | 2.530 | 2.460 | 2.470 | 107,924 | +0.03(+1.23%) |
Jul 29, 2014 | 2.400 | 2.510 | 2.390 | 2.440 | 77,350 | +0.05(+2.09%) |
Jul 28, 2014 | 2.400 | 2.430 | 2.280 | 2.390 | 381,213 | -0.02(-0.83%) |
Jul 25, 2014 | 2.390 | 2.470 | 2.290 | 2.410 | 157,294 | -0.03(-1.23%) |
Jul 24, 2014 | 2.490 | 2.660 | 2.420 | 2.440 | 174,063 | -0.02(-0.81%) |
Jul 23, 2014 | 2.460 | 2.490 | 2.400 | 2.460 | 103,692 | +0.02(+0.82%) |
Jul 22, 2014 | 2.370 | 2.450 | 2.350 | 2.440 | 167,346 | +0.09(+3.83%) |
Jul 21, 2014 | 2.380 | 2.450 | 2.320 | 2.350 | 295,121 | -0.06(-2.49%) |
Jul 18, 2014 | 2.300 | 2.500 | 2.270 | 2.410 | 215,715 | +0.08(+3.43%) |
Jul 17, 2014 | 2.350 | 2.390 | 2.300 | 2.330 | 210,547 | -0.05(-2.10%) |
Jul 16, 2014 | 2.410 | 2.440 | 2.300 | 2.380 | 277,415 | -0.01(-0.42%) |
Jul 15, 2014 | 2.540 | 2.580 | 2.361 | 2.390 | 188,016 | -0.17(-6.64%) |
Jul 14, 2014 | 2.530 | 2.570 | 2.413 | 2.560 | 69,769 | +0.07(+2.81%) |
Jul 11, 2014 | 2.420 | 2.630 | 2.420 | 2.490 | 99,587 | +0.05(+2.05%) |
Jul 10, 2014 | 2.410 | 2.500 | 2.320 | 2.440 | 100,617 | -0.06(-2.40%) |
Jul 09, 2014 | 2.500 | 2.530 | 2.400 | 2.500 | 129,915 | +0.00(+0.00%) |
Jul 08, 2014 | 2.700 | 2.700 | 2.440 | 2.500 | 523,441 | -0.20(-7.41%) |
Jul 07, 2014 | 2.910 | 2.940 | 2.650 | 2.700 | 379,206 | -0.23(-7.85%) |
Jul 03, 2014 | 2.930 | 2.930 | 2.930 | 2.930 | 70,500 | +0.03(+1.03%) |
Jul 02, 2014 | 2.810 | 2.940 | 2.810 | 2.900 | 119,194 | +0.07(+2.47%) |
Jul 01, 2014 | 2.830 | 2.940 | 2.800 | 2.830 | 204,399 | +0.03(+1.07%) |
Jun 30, 2014 | 2.730 | 2.830 | 2.660 | 2.800 | 261,215 | +0.05(+1.82%) |
Jun 27, 2014 | 2.700 | 2.770 | 2.550 | 2.750 | 501,806 | +0.02(+0.73%) |
Jun 26, 2014 | 2.880 | 2.930 | 2.700 | 2.730 | 215,730 | -0.14(-4.88%) |
Jun 25, 2014 | 2.750 | 2.880 | 2.710 | 2.870 | 175,070 | +0.09(+3.24%) |
Jun 24, 2014 | 2.860 | 2.970 | 2.730 | 2.780 | 478,370 | -0.13(-4.47%) |
Jun 23, 2014 | 2.560 | 2.940 | 2.500 | 2.910 | 591,118 | +0.35(+13.67%) |
Jun 20, 2014 | 2.530 | 2.590 | 2.440 | 2.560 | 592,328 | +0.06(+2.40%) |
Jun 19, 2014 | 2.500 | 2.540 | 2.420 | 2.500 | 203,187 | +0.02(+0.81%) |
Jun 18, 2014 | 2.500 | 2.520 | 2.300 | 2.480 | 392,008 | -0.01(-0.40%) |
Jun 17, 2014 | 2.340 | 2.510 | 2.250 | 2.490 | 365,331 | +0.21(+9.21%) |
Jun 16, 2014 | 2.440 | 2.448 | 2.230 | 2.280 | 449,841 | -0.17(-6.94%) |
Jun 13, 2014 | 2.570 | 2.700 | 2.380 | 2.450 | 392,568 | -0.13(-5.04%) |
Jun 12, 2014 | 2.290 | 2.680 | 2.250 | 2.580 | 645,241 | +0.29(+12.66%) |
Jun 11, 2014 | 2.300 | 2.330 | 2.220 | 2.290 | 260,654 | -0.03(-1.29%) |
Jun 10, 2014 | 2.330 | 2.340 | 2.310 | 2.320 | 163,925 | +0.04(+1.75%) |
Jun 06, 2014 | 2.370 | 2.390 | 2.250 | 2.280 | 308,143 | -0.06(-2.56%) |
Jun 05, 2014 | 2.220 | 2.380 | 2.170 | 2.340 | 779,740 | +0.14(+6.36%) |
Jun 04, 2014 | 2.190 | 2.230 | 2.150 | 2.200 | 257,215 | -0.01(-0.45%) |
Jun 03, 2014 | 2.120 | 2.230 | 2.080 | 2.210 | 503,048 | +0.07(+3.27%) |
Jun 02, 2014 | 2.240 | 2.250 | 2.100 | 2.140 | 382,808 | -0.12(-5.31%) |
May 30, 2014 | 2.260 | 2.300 | 2.180 | 2.260 | 554,501 | +0.01(+0.44%) |
May 29, 2014 | 2.240 | 2.260 | 2.100 | 2.250 | 742,652 | +0.02(+0.90%) |
May 28, 2014 | 1.970 | 2.270 | 1.920 | 2.230 | 1,346,711 | +0.27(+13.78%) |
May 27, 2014 | 1.880 | 1.990 | 1.870 | 1.960 | 545,991 | +0.08(+4.26%) |
May 23, 2014 | 1.890 | 1.880 | 1.880 | 1.880 | 510,400 | -0.04(-2.08%) |
May 22, 2014 | 1.930 | 2.020 | 1.880 | 1.920 | 601,371 | -0.02(-1.03%) |
May 21, 2014 | 1.950 | 1.970 | 1.920 | 1.940 | 364,363 | +0.00(+0.00%) |
May 20, 2014 | 1.920 | 2.000 | 1.870 | 1.940 | 710,159 | +0.00(+0.00%) |
May 19, 2014 | 1.990 | 2.000 | 1.910 | 1.940 | 467,654 | -0.06(-3.00%) |
May 16, 2014 | 1.910 | 2.000 | 1.910 | 2.000 | 868,880 | +0.08(+4.17%) |
May 15, 2014 | 1.930 | 1.950 | 1.840 | 1.920 | 348,270 | -0.02(-1.03%) |
May 14, 2014 | 1.850 | 1.970 | 1.840 | 1.940 | 471,935 | +0.09(+4.86%) |
May 13, 2014 | 2.000 | 2.050 | 1.820 | 1.850 | 993,611 | +0.00(+0.00%) |
May 12, 2014 | 1.850 | 1.910 | 1.750 | 1.850 | 593,092 | +0.01(+0.54%) |
May 09, 2014 | 1.720 | 1.930 | 1.690 | 1.840 | 1,581,665 | +0.10(+5.75%) |
May 08, 2014 | 1.970 | 2.000 | 1.730 | 1.740 | 1,939,899 | -0.25(-12.56%) |
May 07, 2014 | 2.000 | 2.160 | 1.910 | 1.990 | 4,646,046 | -2.03(-50.50%) |
May 06, 2014 | 4.140 | 4.150 | 3.980 | 4.020 | 655,600 | -0.13(-3.13%) |
May 05, 2014 | 3.930 | 4.150 | 3.800 | 4.150 | 334,033 | +0.20(+5.06%) |
May 02, 2014 | 4.040 | 4.130 | 3.950 | 3.950 | 719,695 | -0.15(-3.66%) |
May 01, 2014 | 4.360 | 4.360 | 4.060 | 4.100 | 687,747 | -0.32(-7.24%) |
Apr 30, 2014 | 4.090 | 4.450 | 3.960 | 4.420 | 545,830 | +0.30(+7.28%) |
Apr 29, 2014 | 3.980 | 4.190 | 3.915 | 4.120 | 309,620 | +0.18(+4.57%) |
Apr 28, 2014 | 3.870 | 4.045 | 3.790 | 3.940 | 471,756 | +0.10(+2.60%) |
Apr 25, 2014 | 4.070 | 4.071 | 3.830 | 3.840 | 461,177 | -0.27(-6.57%) |
Apr 24, 2014 | 4.060 | 4.125 | 3.820 | 4.110 | 531,270 | +0.09(+2.24%) |
Apr 23, 2014 | 4.270 | 4.270 | 3.990 | 4.020 | 530,939 | -0.26(-6.07%) |
Apr 22, 2014 | 3.840 | 4.400 | 3.840 | 4.280 | 984,136 | +0.46(+12.04%) |
Apr 21, 2014 | 3.850 | 3.860 | 3.670 | 3.820 | 349,481 | -0.01(-0.26%) |
Apr 17, 2014 | 3.620 | 3.830 | 3.830 | 3.830 | 421,700 | +0.21(+5.80%) |
Apr 16, 2014 | 3.440 | 3.640 | 3.360 | 3.620 | 350,023 | +0.22(+6.47%) |
Apr 15, 2014 | 3.680 | 3.750 | 3.360 | 3.400 | 1,271,251 | -0.25(-6.85%) |
Apr 14, 2014 | 3.700 | 3.790 | 3.512 | 3.650 | 407,400 | +0.02(+0.55%) |
Apr 11, 2014 | 3.790 | 3.910 | 3.600 | 3.630 | 500,946 | -0.22(-5.71%) |
Apr 10, 2014 | 4.240 | 4.260 | 3.840 | 3.850 | 707,379 | -0.41(-9.62%) |
Apr 09, 2014 | 4.170 | 4.330 | 4.110 | 4.260 | 354,323 | +0.08(+1.91%) |
Apr 08, 2014 | 4.050 | 4.240 | 3.913 | 4.180 | 405,264 | +0.12(+2.96%) |
Apr 07, 2014 | 4.030 | 4.190 | 3.900 | 4.060 | 664,033 | -0.01(-0.25%) |
Apr 04, 2014 | 4.340 | 4.400 | 4.000 | 4.070 | 612,405 | -0.18(-4.24%) |
Apr 03, 2014 | 4.430 | 4.490 | 4.140 | 4.250 | 767,406 | -0.19(-4.28%) |
Apr 02, 2014 | 4.210 | 4.450 | 4.210 | 4.440 | 699,624 | +0.24(+5.71%) |
Apr 01, 2014 | 4.410 | 4.480 | 4.150 | 4.200 | 1,269,341 | -0.16(-3.67%) |
Mar 31, 2014 | 4.330 | 4.465 | 4.140 | 4.360 | 1,200,088 | +0.29(+7.13%) |
Mar 28, 2014 | 3.870 | 4.400 | 3.870 | 4.070 | 1,059,140 | +0.21(+5.44%) |
Mar 27, 2014 | 4.010 | 4.080 | 3.770 | 3.860 | 339,594 | -0.13(-3.26%) |
Mar 26, 2014 | 4.040 | 4.100 | 3.860 | 3.990 | 406,712 | +0.00(+0.00%) |
Mar 25, 2014 | 4.030 | 4.200 | 3.920 | 3.990 | 342,105 | +0.00(+0.00%) |
Mar 24, 2014 | 4.140 | 4.140 | 3.800 | 3.990 | 337,172 | -0.13(-3.16%) |
Mar 21, 2014 | 4.100 | 4.150 | 3.965 | 4.120 | 834,464 | +0.02(+0.49%) |
Mar 20, 2014 | 4.020 | 4.221 | 3.980 | 4.100 | 487,341 | +0.08(+1.99%) |
Mar 19, 2014 | 4.020 | 4.090 | 3.850 | 4.020 | 459,346 | +0.01(+0.25%) |
Mar 18, 2014 | 3.690 | 4.031 | 3.690 | 4.010 | 440,105 | +0.32(+8.67%) |
Mar 17, 2014 | 3.760 | 3.770 | 3.660 | 3.690 | 277,866 | -0.07(-1.86%) |
Mar 14, 2014 | 3.630 | 3.795 | 3.550 | 3.760 | 410,624 | +0.10(+2.73%) |
Mar 13, 2014 | 3.800 | 3.900 | 3.540 | 3.660 | 637,023 | -0.13(-3.43%) |
Mar 12, 2014 | 3.910 | 4.010 | 3.730 | 3.790 | 654,953 | -0.16(-4.05%) |
Mar 11, 2014 | 4.010 | 4.080 | 3.790 | 3.950 | 980,108 | -0.11(-2.71%) |
Mar 10, 2014 | 4.060 | 4.120 | 3.970 | 4.060 | 551,425 | -0.02(-0.49%) |
Mar 07, 2014 | 4.000 | 4.190 | 3.920 | 4.080 | 812,543 | +0.12(+3.16%) |
Mar 06, 2014 | 4.000 | 4.020 | 3.800 | 3.955 | 816,536 | -0.04(-1.12%) |
Mar 05, 2014 | 3.890 | 4.110 | 3.750 | 4.000 | 888,387 | +0.10(+2.56%) |
Mar 04, 2014 | 3.420 | 3.990 | 3.400 | 3.900 | 1,598,931 | +0.53(+15.73%) |
Mar 03, 2014 | 3.260 | 3.420 | 3.150 | 3.370 | 310,376 | +0.09(+2.74%) |
Feb 28, 2014 | 3.460 | 3.470 | 3.230 | 3.280 | 427,170 | -0.22(-6.29%) |
Feb 27, 2014 | 3.380 | 3.510 | 3.300 | 3.500 | 226,910 | +0.10(+2.94%) |
Feb 26, 2014 | 3.390 | 3.580 | 3.340 | 3.400 | 304,041 | +0.03(+0.89%) |
Feb 25, 2014 | 3.430 | 3.490 | 3.348 | 3.370 | 130,591 | -0.05(-1.46%) |
Feb 24, 2014 | 3.420 | 3.630 | 3.370 | 3.420 | 380,376 | +0.05(+1.48%) |
Feb 21, 2014 | 3.390 | 3.410 | 3.250 | 3.370 | 362,391 | +0.01(+0.30%) |
Feb 20, 2014 | 3.150 | 3.410 | 3.130 | 3.360 | 316,046 | +0.23(+7.35%) |
Feb 19, 2014 | 3.290 | 3.360 | 3.130 | 3.130 | 253,208 | -0.19(-5.72%) |
Feb 18, 2014 | 3.110 | 3.400 | 3.060 | 3.320 | 402,916 | +0.23(+7.44%) |
Feb 14, 2014 | 3.240 | 3.090 | 3.090 | 3.090 | 169,100 | -0.19(-5.79%) |
Feb 13, 2014 | 3.030 | 3.300 | 3.020 | 3.280 | 380,365 | +0.23(+7.54%) |
Feb 12, 2014 | 3.060 | 3.250 | 3.000 | 3.050 | 1,580,293 | +0.01(+0.33%) |
Feb 11, 2014 | 3.090 | 3.180 | 3.030 | 3.040 | 174,624 | -0.05(-1.62%) |
Feb 10, 2014 | 3.100 | 3.160 | 3.000 | 3.090 | 271,808 | +0.00(+0.00%) |
Feb 07, 2014 | 3.030 | 3.220 | 2.970 | 3.090 | 245,300 | +0.07(+2.32%) |
Feb 06, 2014 | 3.040 | 3.090 | 2.980 | 3.020 | 155,825 | -0.02(-0.66%) |
Feb 05, 2014 | 3.060 | 3.060 | 2.750 | 3.040 | 482,559 | -0.02(-0.65%) |
Feb 04, 2014 | 3.020 | 3.175 | 2.975 | 3.060 | 521,159 | +0.03(+0.99%) |
Feb 03, 2014 | 3.450 | 3.460 | 2.990 | 3.030 | 832,032 | -0.41(-11.92%) |
Jan 31, 2014 | 3.970 | 3.978 | 3.220 | 3.440 | 1,141,208 | -0.29(-7.77%) |
Jan 30, 2014 | 3.060 | 3.760 | 3.030 | 3.730 | 1,043,895 | +0.69(+22.70%) |
Jan 29, 2014 | 2.930 | 3.110 | 2.870 | 3.040 | 294,108 | +0.09(+3.05%) |
Jan 28, 2014 | 2.780 | 2.980 | 2.760 | 2.950 | 278,799 | +0.15(+5.36%) |
Jan 27, 2014 | 3.040 | 3.060 | 2.700 | 2.800 | 644,461 | -0.24(-7.89%) |
Jan 24, 2014 | 3.100 | 3.130 | 2.980 | 3.040 | 290,929 | -0.10(-3.18%) |
Jan 23, 2014 | 3.140 | 3.170 | 3.070 | 3.140 | 486,211 | -0.03(-0.95%) |
Jan 22, 2014 | 3.270 | 3.270 | 3.110 | 3.170 | 549,733 | -0.12(-3.65%) |
Jan 21, 2014 | 3.240 | 3.290 | 3.170 | 3.290 | 676,633 | +0.10(+3.13%) |
Jan 17, 2014 | 3.280 | 3.190 | 3.190 | 3.190 | 252,900 | -0.10(-3.04%) |
Jan 16, 2014 | 3.080 | 3.300 | 3.080 | 3.290 | 380,681 | +0.19(+6.13%) |
Jan 15, 2014 | 3.200 | 3.190 | 3.060 | 3.100 | 480,145 | -0.10(-3.13%) |
Jan 14, 2014 | 3.250 | 3.250 | 3.022 | 3.200 | 666,874 | -0.06(-1.84%) |
Jan 13, 2014 | 3.510 | 3.520 | 3.153 | 3.260 | 1,150,444 | -0.49(-13.07%) |
Jan 10, 2014 | 3.810 | 3.816 | 3.700 | 3.750 | 290,994 | -0.07(-1.83%) |
Jan 09, 2014 | 3.560 | 3.830 | 3.560 | 3.820 | 502,131 | +0.27(+7.61%) |
Jan 08, 2014 | 3.590 | 3.630 | 3.530 | 3.550 | 232,338 | -0.03(-0.84%) |
Jan 07, 2014 | 3.450 | 3.600 | 3.330 | 3.580 | 431,886 | +0.18(+5.29%) |
Jan 06, 2014 | 3.450 | 3.460 | 3.330 | 3.400 | 370,230 | +0.01(+0.29%) |
Jan 03, 2014 | 3.360 | 3.400 | 3.200 | 3.390 | 401,667 | +0.02(+0.59%) |
Jan 02, 2014 | 3.220 | 3.380 | 3.150 | 3.370 | 349,914 | +0.16(+4.98%) |
Dec 31, 2013 | 3.200 | 3.210 | 3.210 | 3.210 | 218,800 | +0.04(+1.26%) |
Dec 30, 2013 | 3.120 | 3.240 | 3.040 | 3.170 | 319,433 | +0.06(+1.93%) |
Dec 27, 2013 | 3.090 | 3.170 | 3.060 | 3.110 | 159,838 | +0.05(+1.63%) |
Dec 26, 2013 | 3.180 | 3.200 | 2.960 | 3.060 | 333,087 | -0.09(-2.86%) |
Dec 24, 2013 | 2.930 | 3.220 | 2.920 | 3.150 | 387,333 | +0.25(+8.62%) |
Dec 23, 2013 | 2.940 | 2.990 | 2.820 | 2.900 | 556,323 | +0.07(+2.47%) |
Dec 20, 2013 | 2.550 | 2.850 | 2.550 | 2.830 | 1,008,155 | +0.30(+11.86%) |
Dec 19, 2013 | 2.510 | 2.550 | 2.450 | 2.530 | 232,927 | +0.03(+1.20%) |
Dec 18, 2013 | 2.420 | 2.530 | 2.400 | 2.500 | 517,526 | +0.06(+2.46%) |
Dec 17, 2013 | 2.520 | 2.545 | 2.430 | 2.440 | 986,167 | -0.07(-2.79%) |
Dec 16, 2013 | 2.560 | 2.580 | 2.440 | 2.510 | 490,017 | -0.03(-1.18%) |
Dec 13, 2013 | 2.530 | 2.620 | 2.400 | 2.540 | 1,283,050 | +0.00(+0.00%) |
Dec 12, 2013 | 2.260 | 2.740 | 2.260 | 2.540 | 2,121,106 | +0.29(+12.89%) |
Dec 11, 2013 | 2.050 | 2.270 | 2.010 | 2.250 | 394,791 | +0.19(+9.22%) |
Dec 10, 2013 | 2.000 | 2.080 | 2.000 | 2.060 | 104,524 | +0.06(+3.00%) |
Dec 09, 2013 | 2.050 | 2.080 | 1.970 | 2.000 | 175,227 | -0.06(-2.91%) |
Dec 06, 2013 | 2.090 | 2.100 | 2.050 | 2.060 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 2.060 | 2.100 | 2.050 | 2.060 | 0 | -0.01(-0.48%) |
Dec 04, 2013 | 2.080 | 2.100 | 2.020 | 2.070 | 0 | -0.01(-0.48%) |
Dec 03, 2013 | 2.100 | 2.150 | 2.080 | 2.080 | 0 | -0.02(-0.95%) |
Dec 02, 2013 | 2.160 | 2.160 | 2.050 | 2.100 | 254,547 | -0.05(-2.33%) |
Nov 29, 2013 | 2.100 | 2.160 | 2.100 | 2.150 | 0 | +0.05(+2.38%) |
Nov 27, 2013 | 2.060 | 2.100 | 2.010 | 2.100 | 0 | +0.05(+2.44%) |
Nov 26, 2013 | 2.030 | 2.080 | 2.000 | 2.050 | 0 | +0.01(+0.49%) |
Nov 25, 2013 | 2.060 | 2.070 | 1.990 | 2.040 | 137,221 | -0.01(-0.49%) |
Nov 22, 2013 | 1.980 | 2.090 | 1.970 | 2.050 | 0 | +0.06(+3.02%) |
Nov 21, 2013 | 1.910 | 2.000 | 1.880 | 1.990 | 213,384 | +0.10(+5.29%) |
Nov 20, 2013 | 1.940 | 2.060 | 1.860 | 1.890 | 0 | -0.03(-1.56%) |
Nov 19, 2013 | 1.870 | 1.960 | 1.860 | 1.920 | 111,238 | +0.06(+3.23%) |
Nov 18, 2013 | 1.890 | 1.970 | 1.840 | 1.860 | 0 | -0.06(-3.12%) |
Nov 15, 2013 | 1.720 | 1.940 | 1.720 | 1.920 | 0 | +0.19(+10.98%) |
Nov 14, 2013 | 1.800 | 1.820 | 1.660 | 1.730 | 116,429 | -0.07(-3.89%) |
Nov 12, 2013 | 1.760 | 1.800 | 1.730 | 1.800 | 0 | +0.02(+1.12%) |
Nov 11, 2013 | 1.630 | 1.800 | 1.630 | 1.780 | 0 | +0.13(+7.88%) |
Nov 08, 2013 | 1.600 | 1.780 | 1.600 | 1.650 | 0 | +0.05(+3.12%) |
Nov 07, 2013 | 1.670 | 1.670 | 1.600 | 1.600 | 77,348 | -0.04(-2.44%) |
Nov 06, 2013 | 1.680 | 1.680 | 1.620 | 1.640 | 31,088 | -0.02(-1.20%) |
Nov 05, 2013 | 1.670 | 1.722 | 1.650 | 1.660 | 29,803 | -0.01(-0.60%) |
Nov 04, 2013 | 1.700 | 1.700 | 1.640 | 1.670 | 72,032 | +0.00(+0.00%) |
Nov 01, 2013 | 1.680 | 1.710 | 1.610 | 1.670 | 0 | -0.02(-1.18%) |
Oct 31, 2013 | 1.700 | 1.730 | 1.670 | 1.690 | 0 | -0.02(-1.17%) |
Oct 30, 2013 | 1.780 | 1.800 | 1.700 | 1.710 | 135,746 | -0.06(-3.39%) |
Oct 29, 2013 | 1.850 | 1.850 | 1.770 | 1.770 | 0 | -0.06(-3.28%) |
Oct 28, 2013 | 1.840 | 1.870 | 1.810 | 1.830 | 0 | -0.02(-1.08%) |
Oct 25, 2013 | 1.840 | 1.855 | 1.765 | 1.850 | 0 | +0.03(+1.65%) |
Oct 24, 2013 | 1.730 | 1.850 | 1.730 | 1.820 | 163,535 | +0.08(+4.60%) |
Oct 23, 2013 | 1.730 | 1.750 | 1.710 | 1.740 | 65,381 | +0.00(+0.00%) |
Oct 22, 2013 | 1.760 | 1.760 | 1.710 | 1.740 | 75,561 | -0.01(-0.57%) |
Oct 21, 2013 | 1.700 | 1.750 | 1.670 | 1.750 | 218,313 | +0.06(+3.55%) |
Oct 18, 2013 | 1.710 | 1.710 | 1.650 | 1.690 | 183,376 | -0.01(-0.59%) |
Oct 17, 2013 | 1.700 | 1.730 | 1.690 | 1.700 | 122,265 | -0.02(-1.16%) |
Oct 16, 2013 | 1.730 | 1.760 | 1.700 | 1.720 | 114,393 | +0.01(+0.58%) |
Oct 15, 2013 | 1.750 | 1.770 | 1.710 | 1.710 | 95,998 | -0.03(-1.72%) |
Oct 14, 2013 | 1.710 | 1.750 | 1.700 | 1.740 | 69,974 | +0.02(+1.16%) |
Oct 11, 2013 | 1.630 | 1.730 | 1.630 | 1.720 | 0 | +0.07(+4.24%) |
Oct 10, 2013 | 1.630 | 1.680 | 1.610 | 1.650 | 99,114 | +0.02(+1.23%) |
Oct 09, 2013 | 1.660 | 1.660 | 1.620 | 1.630 | 0 | -0.01(-0.61%) |
Oct 08, 2013 | 1.670 | 1.690 | 1.640 | 1.640 | 76,181 | -0.02(-1.20%) |
Oct 07, 2013 | 1.630 | 1.670 | 1.610 | 1.660 | 0 | +0.01(+0.61%) |
Oct 04, 2013 | 1.600 | 1.660 | 1.600 | 1.650 | 0 | +0.04(+2.48%) |
Oct 03, 2013 | 1.590 | 1.630 | 1.590 | 1.610 | 0 | +0.01(+0.63%) |
Oct 02, 2013 | 1.600 | 1.610 | 1.600 | 1.600 | 230,826 | -0.01(-0.62%) |