Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1.800 | 1.870 | 1.770 | 1.805 | 166,514 | -0.02(-0.82%) |
Nov 26, 2014 | 1.770 | 1.820 | 1.820 | 1.820 | 183,400 | +0.04(+2.25%) |
Nov 25, 2014 | 1.830 | 1.830 | 1.750 | 1.780 | 90,944 | -0.02(-1.11%) |
Nov 24, 2014 | 1.790 | 1.860 | 1.760 | 1.800 | 278,246 | +0.01(+0.56%) |
Nov 21, 2014 | 1.750 | 1.801 | 1.720 | 1.790 | 345,550 | +0.05(+2.87%) |
Nov 20, 2014 | 1.720 | 1.880 | 1.720 | 1.740 | 445,522 | +0.00(+0.00%) |
Nov 19, 2014 | 1.690 | 1.740 | 1.680 | 1.740 | 159,697 | +0.06(+3.57%) |
Nov 18, 2014 | 1.690 | 1.720 | 1.670 | 1.680 | 144,929 | -0.01(-0.59%) |
Nov 17, 2014 | 1.710 | 1.750 | 1.680 | 1.690 | 142,756 | -0.01(-0.59%) |
Nov 14, 2014 | 1.690 | 1.700 | 1.650 | 1.700 | 294,287 | +0.02(+1.19%) |
Nov 13, 2014 | 1.700 | 1.730 | 1.660 | 1.680 | 134,092 | -0.03(-1.75%) |
Nov 12, 2014 | 1.750 | 1.800 | 1.700 | 1.710 | 154,558 | -0.04(-2.29%) |
Nov 11, 2014 | 1.740 | 1.796 | 1.700 | 1.750 | 85,869 | +0.01(+0.57%) |
Nov 10, 2014 | 1.720 | 1.820 | 1.720 | 1.740 | 189,081 | -0.01(-0.57%) |
Nov 07, 2014 | 1.720 | 1.760 | 1.650 | 1.750 | 305,082 | +0.01(+0.57%) |
Nov 06, 2014 | 1.740 | 1.780 | 1.700 | 1.740 | 191,914 | +0.02(+1.16%) |
Nov 05, 2014 | 1.840 | 1.840 | 1.700 | 1.720 | 306,503 | -0.07(-3.91%) |
Nov 04, 2014 | 1.770 | 1.800 | 1.760 | 1.790 | 129,511 | +0.00(+0.00%) |
Nov 03, 2014 | 1.780 | 1.810 | 1.760 | 1.790 | 147,364 | +0.00(+0.00%) |
Oct 31, 2014 | 1.840 | 1.840 | 1.763 | 1.790 | 246,325 | +0.00(+0.00%) |
Oct 30, 2014 | 1.820 | 1.850 | 1.780 | 1.790 | 138,589 | -0.03(-1.65%) |
Oct 29, 2014 | 1.810 | 1.850 | 1.800 | 1.820 | 131,845 | +0.03(+1.68%) |
Oct 28, 2014 | 1.760 | 1.850 | 1.750 | 1.790 | 284,940 | +0.03(+1.70%) |
Oct 27, 2014 | 1.820 | 1.790 | 1.750 | 1.760 | 288,364 | -0.03(-1.68%) |
Oct 24, 2014 | 1.780 | 1.820 | 1.770 | 1.790 | 129,285 | +0.00(+0.00%) |
Oct 23, 2014 | 1.820 | 1.870 | 1.780 | 1.790 | 172,344 | -0.03(-1.65%) |
Oct 22, 2014 | 1.850 | 1.920 | 1.800 | 1.820 | 241,348 | -0.01(-0.55%) |
Oct 21, 2014 | 1.820 | 1.960 | 1.800 | 1.830 | 534,149 | +0.02(+1.10%) |
Oct 20, 2014 | 1.770 | 1.820 | 1.750 | 1.810 | 71,884 | +0.03(+1.69%) |
Oct 17, 2014 | 1.800 | 1.820 | 1.750 | 1.780 | 145,217 | -0.00(-0.01%) |
Oct 16, 2014 | 1.725 | 1.820 | 1.725 | 1.780 | 180,375 | +0.03(+1.72%) |
Oct 15, 2014 | 1.690 | 1.780 | 1.650 | 1.750 | 248,126 | +0.04(+2.34%) |
Oct 14, 2014 | 1.700 | 1.760 | 1.690 | 1.710 | 170,690 | +0.04(+2.40%) |
Oct 13, 2014 | 1.750 | 1.780 | 1.750 | 1.670 | 541,605 | -0.10(-5.65%) |
Oct 10, 2014 | 1.830 | 1.850 | 1.770 | 1.770 | 331,396 | -0.08(-4.32%) |
Oct 09, 2014 | 1.920 | 1.970 | 1.820 | 1.850 | 327,782 | -0.10(-5.13%) |
Oct 08, 2014 | 1.900 | 1.950 | 1.800 | 1.950 | 462,845 | +0.04(+2.09%) |
Oct 07, 2014 | 1.900 | 1.980 | 1.880 | 1.910 | 301,127 | +0.00(+0.00%) |
Oct 06, 2014 | 1.950 | 2.040 | 1.890 | 1.910 | 440,624 | -0.02(-1.04%) |
Oct 03, 2014 | 1.960 | 1.960 | 1.900 | 1.930 | 143,223 | +0.00(+0.00%) |
Oct 02, 2014 | 1.940 | 1.940 | 1.850 | 1.930 | 300,930 | +0.02(+1.05%) |
Oct 01, 2014 | 1.920 | 1.920 | 1.880 | 1.910 | 359,315 | -0.03(-1.55%) |
Sep 30, 2014 | 1.890 | 2.150 | 1.870 | 1.940 | 3,085,002 | +0.05(+2.65%) |
Sep 29, 2014 | 1.870 | 1.940 | 1.870 | 1.890 | 172,675 | +0.02(+1.07%) |
Sep 26, 2014 | 1.910 | 1.957 | 1.870 | 1.870 | 329,382 | -0.05(-2.60%) |
Sep 25, 2014 | 1.890 | 2.090 | 1.880 | 1.920 | 444,848 | -0.01(-0.52%) |
Sep 24, 2014 | 1.870 | 1.947 | 1.870 | 1.930 | 157,735 | +0.05(+2.66%) |
Sep 23, 2014 | 1.880 | 1.900 | 1.870 | 1.880 | 214,499 | +0.00(+0.27%) |
Sep 22, 2014 | 1.960 | 1.990 | 1.870 | 1.875 | 487,335 | -0.08(-4.34%) |
Sep 19, 2014 | 2.080 | 2.190 | 1.940 | 1.960 | 1,409,307 | +0.04(+2.08%) |
Sep 18, 2014 | 1.920 | 1.980 | 1.891 | 1.920 | 167,805 | -0.01(-0.52%) |
Sep 17, 2014 | 1.860 | 1.990 | 1.860 | 1.930 | 256,030 | +0.06(+3.21%) |
Sep 16, 2014 | 1.860 | 1.890 | 1.850 | 1.870 | 184,469 | +0.01(+0.54%) |
Sep 15, 2014 | 1.910 | 1.910 | 1.830 | 1.860 | 395,945 | -0.06(-3.12%) |
Sep 12, 2014 | 1.950 | 1.990 | 1.900 | 1.920 | 284,249 | -0.01(-0.52%) |
Sep 11, 2014 | 1.970 | 1.970 | 1.900 | 1.930 | 209,362 | -0.04(-2.03%) |
Sep 10, 2014 | 1.980 | 1.980 | 1.940 | 1.970 | 312,370 | +0.01(+0.51%) |
Sep 09, 2014 | 2.060 | 2.090 | 1.930 | 1.960 | 522,547 | -0.10(-4.85%) |
Sep 08, 2014 | 2.040 | 2.090 | 2.010 | 2.060 | 437,718 | +0.03(+1.48%) |
Sep 05, 2014 | 2.020 | 2.082 | 1.990 | 2.030 | 537,931 | -0.01(-0.49%) |
Sep 04, 2014 | 2.130 | 2.150 | 2.025 | 2.040 | 929,614 | -0.08(-3.77%) |
Sep 03, 2014 | 2.200 | 2.220 | 2.100 | 2.120 | 489,909 | -0.05(-2.30%) |
Sep 02, 2014 | 2.050 | 2.250 | 2.050 | 2.170 | 1,977,497 | +0.12(+5.85%) |
Aug 29, 2014 | 2.070 | 2.050 | 2.050 | 2.050 | 834,800 | -0.03(-1.44%) |
Aug 28, 2014 | 2.060 | 2.090 | 2.020 | 2.080 | 225,357 | +0.03(+1.46%) |
Aug 27, 2014 | 2.040 | 2.100 | 2.040 | 2.050 | 496,953 | -0.01(-0.49%) |
Aug 26, 2014 | 2.030 | 2.120 | 1.990 | 2.060 | 715,420 | +0.02(+0.98%) |
Aug 25, 2014 | 2.060 | 2.110 | 2.010 | 2.040 | 340,741 | -0.01(-0.48%) |
Aug 22, 2014 | 2.050 | 2.050 | 1.990 | 2.050 | 295,152 | -0.03(-1.45%) |
Aug 21, 2014 | 2.080 | 2.100 | 2.050 | 2.080 | 232,013 | -0.02(-0.95%) |
Aug 20, 2014 | 2.040 | 2.150 | 2.000 | 2.100 | 1,189,335 | +0.06(+2.94%) |
Aug 19, 2014 | 1.990 | 2.080 | 1.950 | 2.040 | 672,629 | +0.06(+3.03%) |
Aug 18, 2014 | 1.970 | 1.990 | 1.920 | 1.980 | 312,791 | +0.01(+0.51%) |
Aug 15, 2014 | 2.000 | 2.030 | 1.990 | 1.970 | 192,141 | -0.01(-0.51%) |
Aug 14, 2014 | 1.950 | 2.020 | 1.950 | 1.980 | 260,463 | +0.02(+1.02%) |
Aug 13, 2014 | 1.960 | 2.020 | 1.900 | 1.960 | 337,545 | -0.01(-0.51%) |
Aug 12, 2014 | 2.000 | 2.028 | 1.960 | 1.970 | 151,320 | -0.05(-2.48%) |
Aug 11, 2014 | 1.960 | 2.090 | 1.960 | 2.020 | 518,413 | +0.08(+4.12%) |
Aug 08, 2014 | 1.940 | 1.950 | 1.850 | 1.940 | 303,744 | +0.01(+0.52%) |
Aug 07, 2014 | 1.850 | 1.977 | 1.830 | 1.930 | 488,072 | +0.13(+7.22%) |
Aug 06, 2014 | 1.900 | 1.900 | 1.750 | 1.800 | 922,678 | -0.06(-3.23%) |
Aug 05, 2014 | 1.880 | 1.940 | 1.830 | 1.860 | 423,392 | -0.01(-0.53%) |
Aug 04, 2014 | 2.010 | 2.030 | 1.823 | 1.870 | 690,679 | -0.15(-7.43%) |
Aug 01, 2014 | 1.960 | 2.060 | 1.950 | 2.020 | 504,051 | +0.06(+3.06%) |
Jul 31, 2014 | 2.120 | 2.131 | 1.940 | 1.960 | 1,413,193 | -0.19(-8.84%) |
Jul 30, 2014 | 2.150 | 2.190 | 2.110 | 2.150 | 327,010 | -0.01(-0.46%) |
Jul 29, 2014 | 2.150 | 2.190 | 2.130 | 2.160 | 209,660 | +0.01(+0.47%) |
Jul 28, 2014 | 2.200 | 2.220 | 2.130 | 2.150 | 335,486 | -0.04(-1.83%) |
Jul 25, 2014 | 2.230 | 2.250 | 2.140 | 2.190 | 503,334 | -0.06(-2.67%) |
Jul 24, 2014 | 2.250 | 2.330 | 2.220 | 2.250 | 224,303 | -0.01(-0.44%) |
Jul 23, 2014 | 2.260 | 2.310 | 2.210 | 2.260 | 360,397 | -0.01(-0.44%) |
Jul 22, 2014 | 2.330 | 2.410 | 2.245 | 2.270 | 718,800 | -0.05(-2.16%) |
Jul 21, 2014 | 2.180 | 2.380 | 2.170 | 2.320 | 1,249,081 | +0.14(+6.42%) |
Jul 18, 2014 | 2.100 | 2.200 | 2.100 | 2.180 | 341,983 | +0.06(+2.83%) |
Jul 17, 2014 | 2.230 | 2.250 | 2.100 | 2.120 | 561,212 | -0.10(-4.50%) |
Jul 16, 2014 | 2.260 | 2.300 | 2.180 | 2.220 | 883,084 | -0.05(-2.20%) |
Jul 15, 2014 | 2.170 | 2.430 | 2.080 | 2.270 | 4,014,261 | +0.11(+5.09%) |
Jul 14, 2014 | 2.100 | 2.240 | 2.100 | 2.160 | 670,387 | +0.05(+2.37%) |
Jul 11, 2014 | 2.100 | 2.126 | 2.070 | 2.110 | 292,923 | -0.01(-0.47%) |
Jul 10, 2014 | 2.030 | 2.157 | 2.000 | 2.120 | 905,107 | +0.05(+2.42%) |
Jul 09, 2014 | 2.070 | 2.157 | 2.030 | 2.070 | 438,134 | +0.01(+0.49%) |
Jul 08, 2014 | 2.140 | 2.150 | 2.020 | 2.060 | 779,211 | -0.11(-5.07%) |
Jul 07, 2014 | 2.250 | 2.310 | 2.110 | 2.170 | 690,452 | -0.07(-3.13%) |
Jul 03, 2014 | 2.240 | 2.240 | 2.240 | 2.240 | 618,600 | +0.00(+0.00%) |
Jul 02, 2014 | 2.200 | 2.340 | 2.160 | 2.240 | 1,328,367 | +0.02(+0.90%) |
Jul 01, 2014 | 2.020 | 2.270 | 2.020 | 2.220 | 2,681,290 | +0.21(+10.45%) |
Jun 30, 2014 | 2.020 | 2.050 | 1.980 | 2.010 | 406,788 | -0.03(-1.47%) |
Jun 27, 2014 | 2.060 | 2.076 | 2.000 | 2.040 | 362,789 | -0.02(-0.97%) |
Jun 26, 2014 | 2.040 | 2.100 | 1.990 | 2.060 | 352,192 | +0.00(+0.00%) |
Jun 25, 2014 | 2.010 | 2.090 | 1.960 | 2.060 | 549,211 | +0.05(+2.49%) |
Jun 24, 2014 | 2.210 | 2.240 | 1.960 | 2.010 | 1,598,452 | -0.18(-8.22%) |
Jun 23, 2014 | 2.090 | 2.360 | 2.080 | 2.190 | 3,016,703 | +0.08(+3.79%) |
Jun 20, 2014 | 2.070 | 2.150 | 2.070 | 2.110 | 708,405 | +0.02(+0.96%) |
Jun 19, 2014 | 2.150 | 2.150 | 2.030 | 2.090 | 547,824 | -0.02(-0.95%) |
Jun 18, 2014 | 2.180 | 2.200 | 2.090 | 2.110 | 600,357 | -0.04(-1.86%) |
Jun 17, 2014 | 2.020 | 2.180 | 1.970 | 2.150 | 2,062,093 | +0.15(+7.50%) |
Jun 16, 2014 | 1.970 | 2.020 | 1.940 | 2.000 | 523,710 | +0.05(+2.56%) |
Jun 13, 2014 | 1.990 | 2.003 | 1.920 | 1.950 | 495,193 | -0.03(-1.52%) |
Jun 12, 2014 | 1.990 | 2.030 | 1.910 | 1.980 | 620,855 | -0.02(-1.00%) |
Jun 11, 2014 | 1.980 | 2.030 | 1.950 | 2.000 | 652,527 | +0.00(+0.00%) |
Jun 10, 2014 | 2.140 | 2.160 | 1.970 | 2.000 | 885,538 | +0.06(+3.09%) |
Jun 06, 2014 | 1.960 | 2.000 | 1.870 | 1.940 | 1,294,378 | -0.07(-3.48%) |
Jun 05, 2014 | 2.100 | 2.250 | 1.930 | 2.010 | 9,050,753 | +0.25(+14.20%) |
Jun 04, 2014 | 1.710 | 1.800 | 1.710 | 1.760 | 372,581 | +0.00(+0.00%) |
Jun 03, 2014 | 1.780 | 1.800 | 1.700 | 1.760 | 751,934 | -0.02(-1.12%) |
Jun 02, 2014 | 1.850 | 1.890 | 1.755 | 1.780 | 624,309 | -0.14(-7.29%) |
May 30, 2014 | 1.980 | 2.000 | 1.880 | 1.920 | 638,536 | -0.06(-3.03%) |
May 29, 2014 | 1.950 | 2.030 | 1.900 | 1.980 | 949,712 | +0.03(+1.54%) |
May 28, 2014 | 1.850 | 2.010 | 1.820 | 1.950 | 1,828,530 | +0.09(+4.84%) |
May 27, 2014 | 1.820 | 1.890 | 1.800 | 1.860 | 746,676 | +0.05(+2.76%) |
May 23, 2014 | 1.700 | 1.810 | 1.810 | 1.810 | 1,712,900 | +0.10(+5.85%) |
May 22, 2014 | 1.680 | 1.730 | 1.660 | 1.710 | 176,813 | +0.03(+1.79%) |
May 21, 2014 | 1.690 | 1.740 | 1.660 | 1.680 | 257,448 | -0.03(-1.75%) |
May 20, 2014 | 1.690 | 1.770 | 1.670 | 1.710 | 393,793 | +0.04(+2.40%) |
May 19, 2014 | 1.600 | 1.680 | 1.590 | 1.670 | 249,276 | +0.08(+5.03%) |
May 16, 2014 | 1.640 | 1.670 | 1.580 | 1.590 | 360,828 | -0.06(-3.64%) |
May 15, 2014 | 1.690 | 1.690 | 1.620 | 1.650 | 304,401 | -0.03(-1.79%) |
May 14, 2014 | 1.650 | 1.810 | 1.610 | 1.680 | 1,475,028 | +0.03(+1.82%) |
May 13, 2014 | 1.640 | 1.710 | 1.630 | 1.650 | 444,597 | +0.02(+1.23%) |
May 12, 2014 | 1.590 | 1.670 | 1.580 | 1.630 | 231,946 | +0.04(+2.52%) |
May 09, 2014 | 1.550 | 1.620 | 1.550 | 1.590 | 297,149 | +0.04(+2.58%) |
May 08, 2014 | 1.580 | 1.580 | 1.550 | 1.550 | 319,343 | -0.02(-1.27%) |
May 07, 2014 | 1.610 | 1.644 | 1.550 | 1.570 | 634,765 | -0.03(-1.88%) |
May 06, 2014 | 1.650 | 1.720 | 1.600 | 1.600 | 1,063,863 | -0.05(-3.03%) |
May 05, 2014 | 1.700 | 1.720 | 1.620 | 1.650 | 418,787 | -0.05(-2.65%) |
May 02, 2014 | 1.680 | 1.720 | 1.650 | 1.695 | 304,838 | +0.02(+0.89%) |
May 01, 2014 | 1.670 | 1.750 | 1.630 | 1.680 | 180,265 | -0.01(-0.59%) |
Apr 30, 2014 | 1.760 | 1.770 | 1.650 | 1.690 | 546,693 | -0.05(-2.87%) |
Apr 29, 2014 | 1.650 | 1.790 | 1.650 | 1.740 | 713,033 | +0.08(+4.82%) |
Apr 28, 2014 | 1.700 | 1.715 | 1.620 | 1.660 | 312,178 | -0.03(-1.78%) |
Apr 25, 2014 | 1.680 | 1.690 | 1.630 | 1.690 | 250,283 | +0.04(+2.42%) |
Apr 24, 2014 | 1.690 | 1.730 | 1.640 | 1.650 | 367,911 | -0.02(-1.20%) |
Apr 23, 2014 | 1.650 | 1.720 | 1.640 | 1.670 | 371,523 | +0.04(+2.45%) |
Apr 22, 2014 | 1.690 | 1.700 | 1.630 | 1.630 | 370,398 | -0.05(-2.97%) |
Apr 21, 2014 | 1.650 | 1.710 | 1.650 | 1.680 | 356,257 | +0.04(+2.43%) |
Apr 17, 2014 | 1.640 | 1.640 | 1.640 | 1.640 | 275,400 | -0.01(-0.61%) |
Apr 16, 2014 | 1.600 | 1.670 | 1.570 | 1.650 | 388,671 | +0.06(+4.10%) |
Apr 15, 2014 | 1.670 | 1.740 | 1.490 | 1.585 | 1,729,543 | -0.09(-5.65%) |
Apr 14, 2014 | 1.770 | 1.800 | 1.680 | 1.680 | 455,212 | -0.06(-3.45%) |
Apr 11, 2014 | 1.770 | 1.770 | 1.700 | 1.740 | 567,971 | +0.00(+0.00%) |
Apr 10, 2014 | 1.840 | 1.844 | 1.710 | 1.740 | 1,102,087 | -0.11(-5.95%) |
Apr 09, 2014 | 1.850 | 1.890 | 1.830 | 1.850 | 388,483 | -0.01(-0.53%) |
Apr 08, 2014 | 1.830 | 1.890 | 1.760 | 1.860 | 429,974 | +0.04(+2.19%) |
Apr 07, 2014 | 1.840 | 1.850 | 1.730 | 1.820 | 755,939 | +0.00(+0.00%) |
Apr 04, 2014 | 1.930 | 1.940 | 1.780 | 1.820 | 1,251,134 | -0.09(-4.71%) |
Apr 03, 2014 | 2.010 | 2.050 | 1.890 | 1.910 | 1,078,284 | -0.10(-4.98%) |
Apr 02, 2014 | 1.970 | 2.100 | 1.920 | 2.010 | 3,078,729 | +0.04(+2.03%) |
Apr 01, 2014 | 1.950 | 2.000 | 1.850 | 1.970 | 1,774,425 | +0.04(+2.07%) |
Mar 31, 2014 | 1.880 | 2.020 | 1.760 | 1.930 | 2,736,310 | +0.13(+7.22%) |
Mar 28, 2014 | 1.890 | 1.970 | 1.800 | 1.800 | 2,158,396 | -0.05(-2.70%) |
Mar 27, 2014 | 2.000 | 2.040 | 1.810 | 1.850 | 2,637,223 | -0.13(-6.57%) |
Mar 26, 2014 | 2.100 | 2.160 | 1.950 | 1.980 | 3,254,179 | -0.05(-2.46%) |
Mar 25, 2014 | 2.260 | 2.310 | 2.020 | 2.030 | 6,095,723 | -0.35(-14.88%) |
Mar 24, 2014 | 2.770 | 2.800 | 2.240 | 2.385 | 19,496,316 | +0.36(+18.07%) |
Mar 21, 2014 | 1.960 | 2.100 | 1.910 | 2.020 | 1,669,530 | +0.05(+2.54%) |
Mar 20, 2014 | 1.950 | 1.970 | 1.900 | 1.970 | 812,722 | +0.02(+1.03%) |
Mar 19, 2014 | 2.020 | 2.030 | 1.930 | 1.950 | 899,875 | -0.05(-2.50%) |
Mar 18, 2014 | 2.040 | 2.040 | 1.990 | 2.000 | 598,129 | -0.04(-1.96%) |
Mar 17, 2014 | 2.090 | 2.110 | 2.020 | 2.040 | 449,385 | -0.05(-2.39%) |
Mar 14, 2014 | 2.150 | 2.190 | 2.080 | 2.090 | 655,605 | -0.11(-5.00%) |
Mar 13, 2014 | 2.020 | 2.200 | 1.950 | 2.200 | 1,783,807 | +0.05(+2.33%) |
Mar 12, 2014 | 2.150 | 2.220 | 2.140 | 2.150 | 884,728 | -0.03(-1.38%) |
Mar 11, 2014 | 2.220 | 2.290 | 2.140 | 2.180 | 1,197,880 | +0.00(+0.00%) |
Mar 10, 2014 | 2.270 | 2.270 | 2.140 | 2.180 | 822,682 | -0.05(-2.24%) |
Mar 07, 2014 | 2.310 | 2.330 | 2.130 | 2.230 | 1,382,165 | +0.02(+0.90%) |
Mar 06, 2014 | 2.330 | 2.480 | 2.170 | 2.210 | 2,709,747 | -0.01(-0.45%) |
Mar 05, 2014 | 2.140 | 2.320 | 2.110 | 2.220 | 1,649,282 | +0.07(+3.26%) |
Mar 04, 2014 | 2.270 | 2.350 | 2.100 | 2.150 | 1,730,678 | -0.15(-6.52%) |
Mar 03, 2014 | 2.020 | 2.520 | 1.900 | 2.300 | 7,221,328 | +0.27(+13.30%) |
Feb 28, 2014 | 2.120 | 2.200 | 2.010 | 2.030 | 1,477,805 | -0.10(-4.69%) |
Feb 27, 2014 | 2.270 | 2.330 | 2.050 | 2.130 | 1,952,999 | -0.20(-8.58%) |
Feb 26, 2014 | 2.190 | 2.370 | 2.150 | 2.330 | 5,410,741 | +0.27(+13.11%) |
Feb 25, 2014 | 2.410 | 2.410 | 2.010 | 2.060 | 6,330,757 | -0.37(-15.23%) |
Feb 24, 2014 | 2.683 | 2.830 | 2.416 | 2.430 | 6,183,151 | -0.40(-14.13%) |
Feb 21, 2014 | 3.160 | 3.380 | 2.730 | 2.830 | 34,712,864 | +0.16(+5.99%) |
Feb 20, 2014 | 1.510 | 3.180 | 1.480 | 2.670 | 32,531,904 | +1.32(+97.78%) |
Feb 19, 2014 | 1.370 | 1.400 | 1.330 | 1.350 | 103,600 | -0.02(-1.46%) |
Feb 18, 2014 | 1.340 | 1.380 | 1.320 | 1.370 | 142,836 | +0.01(+0.81%) |
Feb 14, 2014 | 1.380 | 1.359 | 1.359 | 1.359 | 258,600 | -0.01(-0.80%) |
Feb 13, 2014 | 1.290 | 1.370 | 1.240 | 1.370 | 258,776 | +0.08(+6.20%) |
Feb 12, 2014 | 1.270 | 1.350 | 1.250 | 1.290 | 337,994 | +0.05(+4.03%) |
Feb 11, 2014 | 1.230 | 1.270 | 1.230 | 1.240 | 65,967 | -0.01(-0.80%) |
Feb 10, 2014 | 1.170 | 1.290 | 1.170 | 1.250 | 220,822 | +0.06(+5.04%) |
Feb 07, 2014 | 1.130 | 1.190 | 1.120 | 1.190 | 177,661 | +0.05(+4.39%) |
Feb 06, 2014 | 1.220 | 1.220 | 1.130 | 1.140 | 207,076 | -0.03(-2.56%) |
Feb 05, 2014 | 1.180 | 1.220 | 1.166 | 1.170 | 57,316 | -0.02(-1.68%) |
Feb 04, 2014 | 1.210 | 1.220 | 1.160 | 1.190 | 66,536 | +0.01(+0.85%) |
Feb 03, 2014 | 1.240 | 1.250 | 1.150 | 1.180 | 192,202 | -0.01(-0.84%) |
Jan 31, 2014 | 1.200 | 1.230 | 1.180 | 1.190 | 83,788 | -0.01(-0.83%) |
Jan 30, 2014 | 1.280 | 1.290 | 1.180 | 1.200 | 197,584 | -0.05(-4.00%) |
Jan 29, 2014 | 1.180 | 1.270 | 1.180 | 1.250 | 237,775 | +0.05(+4.17%) |
Jan 28, 2014 | 1.190 | 1.290 | 1.180 | 1.200 | 119,888 | +0.00(+0.00%) |
Jan 27, 2014 | 1.260 | 1.270 | 1.170 | 1.200 | 174,588 | -0.06(-4.76%) |
Jan 24, 2014 | 1.310 | 1.330 | 1.210 | 1.260 | 360,582 | -0.08(-5.97%) |
Jan 23, 2014 | 1.340 | 1.350 | 1.290 | 1.340 | 218,389 | +0.00(+0.00%) |
Jan 22, 2014 | 1.310 | 1.380 | 1.270 | 1.340 | 403,405 | +0.06(+4.69%) |
Jan 21, 2014 | 1.290 | 1.320 | 1.280 | 1.280 | 90,098 | -0.01(-0.78%) |
Jan 17, 2014 | 1.310 | 1.290 | 1.290 | 1.290 | 118,600 | -0.04(-3.01%) |
Jan 16, 2014 | 1.240 | 1.330 | 1.230 | 1.330 | 226,849 | +0.11(+9.02%) |
Jan 15, 2014 | 1.250 | 1.260 | 1.200 | 1.220 | 127,574 | -0.03(-2.40%) |
Jan 14, 2014 | 1.230 | 1.270 | 1.210 | 1.250 | 189,566 | +0.04(+3.31%) |
Jan 13, 2014 | 1.280 | 1.280 | 1.200 | 1.210 | 379,485 | -0.07(-5.47%) |
Jan 10, 2014 | 1.390 | 1.390 | 1.260 | 1.280 | 441,941 | -0.11(-7.91%) |
Jan 09, 2014 | 1.420 | 1.430 | 1.370 | 1.390 | 243,136 | -0.04(-2.80%) |
Jan 08, 2014 | 1.560 | 1.560 | 1.400 | 1.430 | 351,198 | -0.12(-7.74%) |
Jan 07, 2014 | 1.440 | 1.550 | 1.350 | 1.550 | 602,737 | +0.09(+6.16%) |
Jan 06, 2014 | 1.430 | 1.460 | 1.340 | 1.460 | 439,884 | +0.06(+4.29%) |
Jan 03, 2014 | 1.490 | 1.490 | 1.330 | 1.400 | 495,299 | -0.05(-3.45%) |
Jan 02, 2014 | 1.320 | 1.510 | 1.300 | 1.450 | 1,293,345 | +0.13(+9.85%) |
Dec 31, 2013 | 1.340 | 1.320 | 1.320 | 1.320 | 244,900 | -0.04(-2.94%) |
Dec 30, 2013 | 1.310 | 1.375 | 1.260 | 1.360 | 409,131 | +0.05(+3.82%) |
Dec 27, 2013 | 1.180 | 1.410 | 1.180 | 1.310 | 1,125,935 | +0.12(+10.08%) |
Dec 26, 2013 | 1.130 | 1.200 | 1.130 | 1.190 | 344,191 | +0.08(+7.21%) |
Dec 24, 2013 | 1.160 | 1.170 | 1.100 | 1.110 | 127,244 | -0.03(-2.63%) |
Dec 23, 2013 | 1.190 | 1.230 | 1.110 | 1.140 | 336,511 | -0.05(-4.20%) |
Dec 20, 2013 | 1.110 | 1.190 | 1.090 | 1.190 | 415,749 | +0.10(+9.17%) |
Dec 19, 2013 | 1.160 | 1.161 | 1.080 | 1.090 | 324,063 | -0.07(-6.03%) |
Dec 18, 2013 | 1.190 | 1.190 | 1.160 | 1.160 | 238,515 | -0.02(-1.69%) |
Dec 17, 2013 | 1.190 | 1.300 | 1.130 | 1.180 | 841,822 | +0.01(+0.85%) |
Dec 16, 2013 | 1.160 | 1.170 | 1.030 | 1.170 | 767,775 | +0.00(+0.00%) |
Dec 13, 2013 | 1.120 | 1.190 | 1.120 | 1.170 | 239,738 | +0.06(+5.41%) |
Dec 12, 2013 | 1.170 | 1.170 | 1.050 | 1.110 | 332,277 | -0.02(-1.77%) |
Dec 11, 2013 | 1.300 | 1.300 | 1.120 | 1.130 | 645,757 | -0.12(-9.60%) |
Dec 10, 2013 | 1.290 | 1.340 | 1.250 | 1.250 | 815,155 | -0.05(-3.85%) |
Dec 09, 2013 | 1.310 | 1.380 | 1.260 | 1.300 | 247,270 | -0.03(-2.26%) |
Dec 06, 2013 | 1.280 | 1.330 | 1.260 | 1.330 | 0 | +0.07(+5.56%) |
Dec 05, 2013 | 1.270 | 1.281 | 1.250 | 1.260 | 0 | -0.03(-2.33%) |
Dec 04, 2013 | 1.350 | 1.350 | 1.290 | 1.290 | 0 | -0.05(-3.73%) |
Dec 03, 2013 | 1.370 | 1.400 | 1.320 | 1.340 | 0 | -0.07(-4.96%) |