Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 1.000 | 1.013 | 0.9600 | 0.9700 | 81,933 | -0.03(-3.00%) |
Oct 30, 2014 | 0.9800 | 1.030 | 0.9700 | 1.000 | 52,770 | +0.02(+1.99%) |
Oct 29, 2014 | 0.9800 | 1.020 | 0.9500 | 0.9805 | 86,491 | +0.00(+0.05%) |
Oct 28, 2014 | 0.9700 | 0.9979 | 0.9700 | 0.9800 | 80,222 | +0.00(+0.00%) |
Oct 27, 2014 | 0.9600 | 0.9900 | 0.9700 | 0.9800 | 171,183 | +0.01(+1.03%) |
Oct 24, 2014 | 1.020 | 1.020 | 0.9200 | 0.9700 | 191,673 | -0.05(-4.90%) |
Oct 23, 2014 | 1.040 | 1.080 | 1.020 | 1.020 | 138,698 | -0.03(-2.86%) |
Oct 22, 2014 | 1.060 | 1.060 | 1.020 | 1.050 | 54,168 | +0.01(+0.96%) |
Oct 21, 2014 | 1.060 | 1.090 | 1.030 | 1.040 | 154,734 | +0.00(+0.00%) |
Oct 20, 2014 | 1.010 | 1.041 | 1.010 | 1.040 | 88,034 | +0.03(+2.97%) |
Oct 17, 2014 | 1.010 | 1.030 | 0.9700 | 1.010 | 223,481 | +0.02(+2.02%) |
Oct 16, 2014 | 0.9700 | 1.004 | 0.9200 | 0.9900 | 302,222 | +0.02(+2.08%) |
Oct 15, 2014 | 0.9200 | 0.9749 | 0.9000 | 0.9698 | 142,437 | +0.05(+5.41%) |
Oct 14, 2014 | 0.9300 | 0.9750 | 0.8810 | 0.9200 | 227,816 | -0.01(-0.79%) |
Oct 13, 2014 | 1.020 | 1.020 | 0.8500 | 0.9273 | 730,237 | -0.10(-9.97%) |
Oct 10, 2014 | 1.050 | 1.054 | 1.010 | 1.030 | 338,179 | -0.01(-0.96%) |
Oct 09, 2014 | 1.070 | 1.080 | 1.030 | 1.040 | 239,690 | -0.05(-4.59%) |
Oct 08, 2014 | 1.130 | 1.130 | 1.010 | 1.090 | 519,897 | -0.04(-3.54%) |
Oct 07, 2014 | 1.150 | 1.150 | 1.100 | 1.130 | 168,424 | -0.04(-3.42%) |
Oct 06, 2014 | 1.130 | 1.190 | 1.130 | 1.170 | 246,350 | +0.02(+1.74%) |
Oct 03, 2014 | 1.130 | 1.160 | 1.120 | 1.150 | 229,266 | +0.04(+3.60%) |
Oct 02, 2014 | 1.120 | 1.125 | 1.090 | 1.110 | 211,193 | -0.01(-0.89%) |
Oct 01, 2014 | 1.110 | 1.160 | 1.100 | 1.120 | 614,409 | +0.01(+0.90%) |
Sep 30, 2014 | 1.170 | 1.170 | 1.110 | 1.110 | 323,151 | -0.05(-4.31%) |
Sep 29, 2014 | 1.190 | 1.200 | 1.140 | 1.160 | 128,952 | -0.01(-0.85%) |
Sep 26, 2014 | 1.140 | 1.230 | 1.120 | 1.170 | 485,350 | +0.02(+1.74%) |
Sep 25, 2014 | 1.150 | 1.190 | 1.120 | 1.150 | 192,789 | +0.01(+0.88%) |
Sep 24, 2014 | 1.170 | 1.210 | 1.140 | 1.140 | 259,451 | -0.01(-0.87%) |
Sep 23, 2014 | 1.160 | 1.180 | 1.150 | 1.150 | 150,529 | -0.03(-2.54%) |
Sep 22, 2014 | 1.290 | 1.290 | 1.155 | 1.180 | 461,162 | -0.09(-7.09%) |
Sep 19, 2014 | 1.170 | 1.300 | 1.120 | 1.270 | 972,520 | +0.08(+6.72%) |
Sep 18, 2014 | 1.200 | 1.200 | 1.131 | 1.190 | 166,042 | +0.02(+1.71%) |
Sep 17, 2014 | 1.130 | 1.170 | 1.100 | 1.170 | 343,418 | +0.06(+5.41%) |
Sep 16, 2014 | 1.180 | 1.190 | 1.090 | 1.110 | 580,579 | -0.09(-7.50%) |
Sep 15, 2014 | 1.160 | 1.220 | 1.150 | 1.200 | 280,065 | +0.05(+4.35%) |
Sep 12, 2014 | 1.180 | 1.210 | 1.150 | 1.150 | 147,135 | -0.04(-3.36%) |
Sep 11, 2014 | 1.190 | 1.210 | 1.180 | 1.190 | 144,526 | -0.01(-0.83%) |
Sep 10, 2014 | 1.210 | 1.210 | 1.160 | 1.200 | 225,781 | +0.00(+0.00%) |
Sep 09, 2014 | 1.220 | 1.250 | 1.200 | 1.200 | 130,353 | -0.04(-3.23%) |
Sep 08, 2014 | 1.220 | 1.260 | 1.220 | 1.240 | 237,772 | +0.03(+2.90%) |
Sep 05, 2014 | 1.220 | 1.250 | 1.190 | 1.205 | 561,936 | -0.03(-2.82%) |
Sep 04, 2014 | 1.250 | 1.280 | 1.240 | 1.240 | 132,571 | -0.01(-0.80%) |
Sep 03, 2014 | 1.300 | 1.300 | 1.240 | 1.250 | 205,931 | -0.03(-2.34%) |
Sep 02, 2014 | 1.320 | 1.350 | 1.260 | 1.280 | 367,446 | -0.04(-3.03%) |
Aug 29, 2014 | 1.300 | 1.320 | 1.320 | 1.320 | 356,900 | +0.03(+2.33%) |
Aug 28, 2014 | 1.310 | 1.310 | 1.220 | 1.290 | 331,497 | -0.02(-1.90%) |
Aug 27, 2014 | 1.380 | 1.390 | 1.310 | 1.315 | 428,227 | -0.06(-4.01%) |
Aug 26, 2014 | 1.320 | 1.390 | 1.320 | 1.370 | 497,392 | +0.03(+2.24%) |
Aug 25, 2014 | 1.320 | 1.360 | 1.320 | 1.340 | 179,027 | +0.02(+1.52%) |
Aug 22, 2014 | 1.360 | 1.360 | 1.317 | 1.320 | 149,524 | -0.03(-2.22%) |
Aug 21, 2014 | 1.380 | 1.380 | 1.320 | 1.350 | 265,292 | +0.00(+0.00%) |
Aug 20, 2014 | 1.320 | 1.390 | 1.320 | 1.350 | 536,255 | +0.03(+2.27%) |
Aug 19, 2014 | 1.260 | 1.350 | 1.260 | 1.320 | 769,615 | +0.07(+5.60%) |
Aug 18, 2014 | 1.250 | 1.260 | 1.210 | 1.250 | 372,401 | +0.04(+3.31%) |
Aug 15, 2014 | 1.260 | 1.260 | 1.180 | 1.210 | 632,022 | -0.03(-2.42%) |
Aug 14, 2014 | 1.230 | 1.250 | 1.210 | 1.240 | 348,063 | +0.02(+1.64%) |
Aug 13, 2014 | 1.160 | 1.220 | 1.140 | 1.220 | 424,163 | +0.06(+5.17%) |
Aug 12, 2014 | 1.200 | 1.240 | 1.130 | 1.160 | 349,906 | -0.03(-2.52%) |
Aug 11, 2014 | 1.200 | 1.200 | 1.160 | 1.190 | 328,975 | +0.01(+0.85%) |
Aug 08, 2014 | 1.120 | 1.180 | 1.110 | 1.180 | 495,381 | +0.07(+6.31%) |
Aug 07, 2014 | 1.080 | 1.130 | 1.060 | 1.110 | 352,293 | +0.02(+1.83%) |
Aug 06, 2014 | 1.150 | 1.161 | 1.080 | 1.090 | 1,278,018 | -0.06(-5.22%) |
Aug 05, 2014 | 1.180 | 1.180 | 1.150 | 1.150 | 282,621 | -0.04(-3.36%) |
Aug 04, 2014 | 1.250 | 1.250 | 1.180 | 1.190 | 344,631 | -0.04(-3.25%) |
Aug 01, 2014 | 1.260 | 1.280 | 1.200 | 1.230 | 631,249 | -0.03(-2.38%) |
Jul 31, 2014 | 1.290 | 1.330 | 1.250 | 1.260 | 536,496 | -0.03(-2.33%) |
Jul 30, 2014 | 1.290 | 1.310 | 1.260 | 1.290 | 404,891 | +0.03(+2.38%) |
Jul 29, 2014 | 1.290 | 1.290 | 1.250 | 1.260 | 323,985 | -0.01(-0.79%) |
Jul 28, 2014 | 1.270 | 1.300 | 1.220 | 1.270 | 611,551 | +0.02(+1.60%) |
Jul 25, 2014 | 1.200 | 1.280 | 1.180 | 1.250 | 542,675 | +0.04(+3.31%) |
Jul 24, 2014 | 1.220 | 1.220 | 1.170 | 1.210 | 500,179 | +0.02(+1.68%) |
Jul 23, 2014 | 1.170 | 1.220 | 1.160 | 1.190 | 769,767 | +0.00(+0.00%) |
Jul 22, 2014 | 1.240 | 1.260 | 1.190 | 1.190 | 585,811 | -0.01(-0.83%) |
Jul 21, 2014 | 1.190 | 1.240 | 1.190 | 1.200 | 289,961 | +0.00(+0.00%) |
Jul 18, 2014 | 1.180 | 1.240 | 1.170 | 1.200 | 509,628 | +0.02(+1.69%) |
Jul 17, 2014 | 1.230 | 1.260 | 1.170 | 1.180 | 692,194 | -0.05(-4.07%) |
Jul 16, 2014 | 1.270 | 1.320 | 1.210 | 1.230 | 845,363 | -0.04(-3.15%) |
Jul 15, 2014 | 1.400 | 1.403 | 1.260 | 1.270 | 1,604,531 | -0.14(-9.93%) |
Jul 14, 2014 | 1.470 | 1.470 | 1.380 | 1.410 | 774,620 | +0.01(+0.71%) |
Jul 11, 2014 | 1.420 | 1.440 | 1.380 | 1.400 | 793,289 | +0.00(+0.00%) |
Jul 10, 2014 | 1.430 | 1.460 | 1.390 | 1.400 | 742,150 | -0.08(-5.41%) |
Jul 09, 2014 | 1.470 | 1.500 | 1.430 | 1.480 | 605,907 | +0.00(+0.00%) |
Jul 08, 2014 | 1.610 | 1.620 | 1.470 | 1.480 | 1,453,096 | -0.16(-9.76%) |
Jul 07, 2014 | 1.800 | 1.810 | 1.630 | 1.640 | 1,144,619 | -0.15(-8.38%) |
Jul 03, 2014 | 1.800 | 1.790 | 1.790 | 1.790 | 326,000 | +0.01(+0.56%) |
Jul 02, 2014 | 1.800 | 1.850 | 1.740 | 1.780 | 1,403,137 | -0.03(-1.66%) |
Jul 01, 2014 | 1.880 | 1.920 | 1.790 | 1.810 | 2,854,807 | -0.02(-1.09%) |
Jun 30, 2014 | 1.750 | 1.850 | 1.740 | 1.830 | 2,326,818 | +0.11(+6.40%) |
Jun 27, 2014 | 1.660 | 1.750 | 1.640 | 1.720 | 8,705,163 | +0.08(+4.88%) |
Jun 26, 2014 | 1.620 | 1.730 | 1.620 | 1.640 | 1,907,862 | +0.06(+3.80%) |
Jun 25, 2014 | 1.580 | 1.650 | 1.560 | 1.580 | 901,266 | +0.01(+0.32%) |
Jun 24, 2014 | 1.550 | 1.650 | 1.530 | 1.575 | 1,933,116 | +0.05(+3.62%) |
Jun 23, 2014 | 1.560 | 1.590 | 1.500 | 1.520 | 1,038,323 | -0.01(-0.65%) |
Jun 20, 2014 | 1.590 | 1.590 | 1.500 | 1.530 | 1,137,857 | -0.04(-2.55%) |
Jun 19, 2014 | 1.610 | 1.615 | 1.510 | 1.570 | 1,019,205 | -0.01(-0.63%) |
Jun 18, 2014 | 1.540 | 1.590 | 1.460 | 1.580 | 1,602,492 | +0.02(+1.28%) |
Jun 17, 2014 | 1.500 | 1.630 | 1.480 | 1.560 | 7,396,367 | +0.16(+11.43%) |
Jun 16, 2014 | 1.180 | 1.420 | 1.180 | 1.400 | 2,924,215 | +0.21(+17.65%) |
Jun 13, 2014 | 1.220 | 1.240 | 1.150 | 1.190 | 406,621 | -0.02(-1.65%) |
Jun 12, 2014 | 1.260 | 1.280 | 1.210 | 1.210 | 677,212 | -0.04(-3.20%) |
Jun 11, 2014 | 1.270 | 1.300 | 1.210 | 1.250 | 1,326,495 | +0.01(+0.81%) |
Jun 10, 2014 | 1.120 | 1.270 | 1.100 | 1.240 | 2,568,101 | +0.22(+21.57%) |
Jun 06, 2014 | 1.030 | 1.030 | 1.010 | 1.020 | 329,959 | -0.01(-0.97%) |
Jun 05, 2014 | 1.020 | 1.050 | 1.010 | 1.030 | 772,045 | +0.01(+0.98%) |
Jun 04, 2014 | 1.030 | 1.040 | 1.000 | 1.020 | 412,030 | -0.02(-1.92%) |
Jun 03, 2014 | 1.060 | 1.080 | 1.000 | 1.040 | 1,138,922 | -0.05(-4.59%) |
Jun 02, 2014 | 1.170 | 1.186 | 1.060 | 1.090 | 1,075,564 | -0.02(-1.80%) |
May 30, 2014 | 1.140 | 1.170 | 1.090 | 1.110 | 689,597 | -0.01(-0.89%) |
May 29, 2014 | 1.070 | 1.140 | 1.065 | 1.120 | 806,826 | +0.04(+3.70%) |
May 28, 2014 | 1.090 | 1.090 | 1.000 | 1.080 | 1,223,743 | +0.01(+0.93%) |
May 27, 2014 | 1.100 | 1.130 | 1.040 | 1.070 | 1,225,914 | +0.00(+0.00%) |
May 23, 2014 | 1.080 | 1.070 | 1.070 | 1.070 | 446,200 | -0.02(-1.83%) |
May 22, 2014 | 1.110 | 1.130 | 1.080 | 1.090 | 443,695 | -0.02(-1.80%) |
May 21, 2014 | 1.120 | 1.140 | 1.060 | 1.110 | 381,417 | +0.00(+0.00%) |
May 20, 2014 | 1.170 | 1.170 | 1.100 | 1.110 | 494,967 | -0.05(-4.31%) |
May 19, 2014 | 1.130 | 1.175 | 1.120 | 1.160 | 444,259 | +0.03(+2.65%) |
May 16, 2014 | 1.120 | 1.180 | 1.110 | 1.130 | 737,276 | +0.02(+1.80%) |
May 15, 2014 | 1.170 | 1.170 | 1.090 | 1.110 | 611,708 | -0.05(-4.31%) |
May 14, 2014 | 1.190 | 1.220 | 1.140 | 1.160 | 713,820 | -0.03(-2.52%) |
May 13, 2014 | 1.220 | 1.270 | 1.160 | 1.190 | 508,857 | -0.02(-1.65%) |
May 12, 2014 | 1.200 | 1.250 | 1.160 | 1.210 | 566,371 | +0.03(+2.54%) |
May 09, 2014 | 1.080 | 1.180 | 1.060 | 1.180 | 518,734 | +0.08(+7.27%) |
May 08, 2014 | 1.150 | 1.241 | 1.090 | 1.100 | 654,077 | -0.05(-4.35%) |
May 07, 2014 | 1.170 | 1.190 | 1.140 | 1.150 | 795,067 | -0.05(-4.17%) |
May 06, 2014 | 1.250 | 1.260 | 1.200 | 1.200 | 288,125 | -0.04(-3.23%) |
May 05, 2014 | 1.250 | 1.310 | 1.220 | 1.240 | 407,630 | +0.01(+0.81%) |
May 02, 2014 | 1.240 | 1.260 | 1.225 | 1.230 | 314,974 | -0.01(-0.81%) |
May 01, 2014 | 1.220 | 1.270 | 1.210 | 1.240 | 432,511 | +0.01(+0.81%) |
Apr 30, 2014 | 1.250 | 1.270 | 1.220 | 1.230 | 301,742 | -0.03(-2.38%) |
Apr 29, 2014 | 1.260 | 1.290 | 1.200 | 1.260 | 390,521 | +0.02(+1.61%) |
Apr 28, 2014 | 1.310 | 1.335 | 1.240 | 1.240 | 375,063 | -0.06(-4.62%) |
Apr 25, 2014 | 1.320 | 1.330 | 1.270 | 1.300 | 442,546 | -0.04(-2.99%) |
Apr 24, 2014 | 1.340 | 1.360 | 1.280 | 1.340 | 348,109 | +0.01(+0.75%) |
Apr 23, 2014 | 1.420 | 1.420 | 1.330 | 1.330 | 392,228 | -0.08(-5.67%) |
Apr 22, 2014 | 1.320 | 1.430 | 1.320 | 1.410 | 630,602 | +0.08(+6.02%) |
Apr 21, 2014 | 1.320 | 1.335 | 1.280 | 1.330 | 480,152 | -0.01(-0.75%) |
Apr 17, 2014 | 1.390 | 1.340 | 1.340 | 1.340 | 460,700 | -0.05(-3.60%) |
Apr 16, 2014 | 1.350 | 1.400 | 1.340 | 1.390 | 290,449 | +0.03(+2.21%) |
Apr 15, 2014 | 1.390 | 1.420 | 1.270 | 1.360 | 851,311 | -0.03(-2.16%) |
Apr 14, 2014 | 1.470 | 1.490 | 1.370 | 1.390 | 291,304 | -0.06(-4.14%) |
Apr 11, 2014 | 1.450 | 1.470 | 1.420 | 1.450 | 427,676 | +0.00(+0.00%) |
Apr 10, 2014 | 1.560 | 1.580 | 1.430 | 1.450 | 486,234 | -0.07(-4.61%) |
Apr 09, 2014 | 1.500 | 1.550 | 1.450 | 1.520 | 383,867 | +0.01(+0.66%) |
Apr 08, 2014 | 1.370 | 1.520 | 1.365 | 1.510 | 723,270 | +0.14(+10.22%) |
Apr 07, 2014 | 1.420 | 1.430 | 1.360 | 1.370 | 633,768 | -0.06(-4.20%) |
Apr 04, 2014 | 1.520 | 1.520 | 1.425 | 1.430 | 608,017 | -0.07(-4.67%) |
Apr 03, 2014 | 1.510 | 1.520 | 1.480 | 1.500 | 759,043 | +0.00(+0.00%) |
Apr 02, 2014 | 1.540 | 1.550 | 1.470 | 1.500 | 1,086,542 | -0.05(-3.23%) |
Apr 01, 2014 | 1.500 | 1.570 | 1.500 | 1.550 | 347,356 | +0.05(+3.68%) |
Mar 31, 2014 | 1.500 | 1.540 | 1.490 | 1.495 | 522,236 | -0.01(-0.99%) |
Mar 28, 2014 | 1.550 | 1.620 | 1.510 | 1.510 | 730,784 | -0.05(-3.21%) |
Mar 27, 2014 | 1.600 | 1.630 | 1.550 | 1.560 | 617,094 | -0.04(-2.50%) |
Mar 26, 2014 | 1.670 | 1.680 | 1.600 | 1.600 | 686,979 | -0.05(-3.03%) |
Mar 25, 2014 | 1.700 | 1.700 | 1.630 | 1.650 | 564,436 | -0.03(-1.79%) |
Mar 24, 2014 | 1.800 | 1.830 | 1.650 | 1.680 | 1,402,782 | -0.11(-6.15%) |
Mar 21, 2014 | 1.860 | 1.880 | 1.710 | 1.790 | 2,970,710 | +0.12(+7.19%) |
Mar 20, 2014 | 1.690 | 1.690 | 1.650 | 1.670 | 489,379 | -0.03(-1.76%) |
Mar 19, 2014 | 1.700 | 1.750 | 1.670 | 1.700 | 512,334 | +0.00(+0.00%) |
Mar 18, 2014 | 1.680 | 1.740 | 1.630 | 1.700 | 711,074 | +0.01(+0.59%) |
Mar 17, 2014 | 1.700 | 1.750 | 1.670 | 1.690 | 666,980 | -0.01(-0.59%) |
Mar 14, 2014 | 1.790 | 1.800 | 1.670 | 1.700 | 1,349,058 | -0.11(-6.08%) |
Mar 13, 2014 | 1.880 | 1.960 | 1.780 | 1.810 | 1,220,463 | -0.09(-4.74%) |
Mar 12, 2014 | 1.830 | 1.900 | 1.820 | 1.900 | 382,797 | +0.05(+2.70%) |
Mar 11, 2014 | 1.950 | 1.960 | 1.840 | 1.850 | 873,495 | -0.08(-4.15%) |
Mar 10, 2014 | 1.900 | 1.950 | 1.860 | 1.930 | 564,288 | +0.03(+1.58%) |
Mar 07, 2014 | 1.890 | 1.900 | 1.830 | 1.900 | 265,802 | +0.02(+1.06%) |
Mar 06, 2014 | 1.880 | 1.890 | 1.870 | 1.880 | 218,860 | +0.00(+0.00%) |
Mar 05, 2014 | 1.900 | 1.920 | 1.860 | 1.880 | 166,517 | -0.03(-1.57%) |
Mar 04, 2014 | 1.870 | 1.940 | 1.850 | 1.910 | 463,459 | +0.05(+2.69%) |
Mar 03, 2014 | 1.850 | 1.870 | 1.820 | 1.860 | 330,644 | -0.01(-0.53%) |
Feb 28, 2014 | 1.940 | 1.950 | 1.850 | 1.870 | 442,670 | -0.07(-3.61%) |
Feb 27, 2014 | 1.860 | 1.940 | 1.860 | 1.940 | 248,155 | +0.06(+3.19%) |
Feb 26, 2014 | 1.930 | 1.930 | 1.850 | 1.880 | 171,244 | -0.04(-2.08%) |
Feb 25, 2014 | 1.870 | 1.960 | 1.840 | 1.920 | 375,276 | +0.04(+2.13%) |
Feb 24, 2014 | 1.855 | 1.900 | 1.830 | 1.880 | 193,847 | -0.01(-0.53%) |
Feb 21, 2014 | 1.860 | 1.930 | 1.780 | 1.890 | 739,922 | +0.04(+2.16%) |
Feb 20, 2014 | 1.860 | 1.870 | 1.820 | 1.850 | 189,848 | +0.00(+0.00%) |
Feb 19, 2014 | 1.840 | 1.900 | 1.840 | 1.850 | 317,894 | +0.00(+0.00%) |
Feb 18, 2014 | 1.790 | 1.900 | 1.770 | 1.850 | 437,433 | +0.07(+3.93%) |
Feb 14, 2014 | 1.730 | 1.780 | 1.780 | 1.780 | 1,246,000 | +0.03(+1.71%) |
Feb 13, 2014 | 1.720 | 1.780 | 1.700 | 1.750 | 625,384 | +0.01(+0.57%) |
Feb 12, 2014 | 1.740 | 1.770 | 1.670 | 1.740 | 622,094 | -0.01(-0.57%) |
Feb 11, 2014 | 1.690 | 1.760 | 1.690 | 1.750 | 506,133 | +0.05(+2.94%) |
Feb 10, 2014 | 1.660 | 1.700 | 1.640 | 1.700 | 411,627 | +0.03(+1.80%) |
Feb 07, 2014 | 1.640 | 1.710 | 1.600 | 1.670 | 882,745 | +0.03(+1.83%) |
Feb 06, 2014 | 1.600 | 1.680 | 1.590 | 1.640 | 454,183 | +0.03(+1.86%) |
Feb 05, 2014 | 1.620 | 1.620 | 1.590 | 1.610 | 322,307 | -0.01(-0.62%) |
Feb 04, 2014 | 1.610 | 1.660 | 1.600 | 1.620 | 219,709 | +0.01(+0.62%) |
Feb 03, 2014 | 1.640 | 1.640 | 1.600 | 1.610 | 478,618 | -0.04(-2.42%) |
Jan 31, 2014 | 1.630 | 1.660 | 1.620 | 1.650 | 450,309 | -0.02(-1.20%) |
Jan 30, 2014 | 1.540 | 1.700 | 1.540 | 1.670 | 618,011 | -0.10(-5.65%) |
Jan 29, 2014 | 1.840 | 1.850 | 1.750 | 1.770 | 381,275 | -0.08(-4.32%) |
Jan 28, 2014 | 1.890 | 1.930 | 1.825 | 1.850 | 273,585 | -0.05(-2.63%) |
Jan 27, 2014 | 1.990 | 1.998 | 1.790 | 1.900 | 505,103 | -0.09(-4.52%) |
Jan 24, 2014 | 1.960 | 2.000 | 1.940 | 1.990 | 448,490 | +0.00(+0.00%) |
Jan 23, 2014 | 2.000 | 2.000 | 1.950 | 1.990 | 416,339 | -0.01(-0.50%) |
Jan 22, 2014 | 1.980 | 2.030 | 1.960 | 2.000 | 1,055,898 | +0.03(+1.52%) |
Jan 21, 2014 | 2.010 | 2.020 | 1.910 | 1.970 | 735,145 | -0.03(-1.50%) |
Jan 17, 2014 | 2.030 | 2.000 | 2.000 | 2.000 | 1,478,700 | -0.01(-0.50%) |
Jan 16, 2014 | 1.950 | 2.040 | 1.950 | 2.010 | 776,467 | +0.04(+2.03%) |
Jan 15, 2014 | 1.850 | 1.990 | 1.850 | 1.970 | 1,115,578 | +0.12(+6.49%) |
Jan 14, 2014 | 1.850 | 1.890 | 1.820 | 1.850 | 358,434 | +0.02(+1.09%) |
Jan 13, 2014 | 1.830 | 1.930 | 1.810 | 1.830 | 748,999 | +0.00(+0.00%) |
Jan 10, 2014 | 1.810 | 1.890 | 1.800 | 1.830 | 363,614 | +0.03(+1.67%) |
Jan 09, 2014 | 1.800 | 1.840 | 1.750 | 1.800 | 318,418 | +0.02(+1.12%) |
Jan 08, 2014 | 1.780 | 1.840 | 1.760 | 1.780 | 336,414 | +0.00(+0.00%) |
Jan 07, 2014 | 1.820 | 1.840 | 1.750 | 1.780 | 412,026 | -0.02(-1.11%) |
Jan 06, 2014 | 1.850 | 1.870 | 1.770 | 1.800 | 269,591 | -0.05(-2.70%) |
Jan 03, 2014 | 1.800 | 1.880 | 1.800 | 1.850 | 480,962 | +0.05(+2.78%) |
Jan 02, 2014 | 1.820 | 1.830 | 1.730 | 1.800 | 508,153 | -0.03(-1.64%) |
Dec 31, 2013 | 1.770 | 1.830 | 1.830 | 1.830 | 1,175,200 | +0.08(+4.57%) |
Dec 30, 2013 | 1.610 | 1.760 | 1.600 | 1.750 | 1,465,217 | +0.13(+8.02%) |
Dec 27, 2013 | 1.650 | 1.650 | 1.600 | 1.620 | 633,296 | -0.02(-1.22%) |
Dec 26, 2013 | 1.670 | 1.680 | 1.630 | 1.640 | 855,622 | -0.03(-1.80%) |
Dec 24, 2013 | 1.640 | 1.690 | 1.630 | 1.670 | 303,402 | +0.01(+0.60%) |
Dec 23, 2013 | 1.680 | 1.690 | 1.630 | 1.660 | 437,394 | -0.03(-1.78%) |
Dec 20, 2013 | 1.620 | 1.695 | 1.600 | 1.690 | 1,765,266 | +0.08(+4.97%) |
Dec 19, 2013 | 1.610 | 1.640 | 1.580 | 1.610 | 581,298 | -0.01(-0.62%) |
Dec 18, 2013 | 1.610 | 1.650 | 1.590 | 1.620 | 933,015 | +0.00(+0.00%) |
Dec 17, 2013 | 1.670 | 1.670 | 1.555 | 1.620 | 848,573 | -0.06(-3.57%) |
Dec 16, 2013 | 1.639 | 1.710 | 1.610 | 1.680 | 1,003,131 | -0.03(-1.75%) |
Dec 13, 2013 | 1.760 | 1.800 | 1.535 | 1.710 | 3,482,147 | -0.17(-9.04%) |
Dec 12, 2013 | 1.960 | 1.970 | 1.810 | 1.880 | 1,629,844 | -0.07(-3.59%) |
Dec 11, 2013 | 1.990 | 2.000 | 1.950 | 1.950 | 618,393 | -0.05(-2.50%) |
Dec 10, 2013 | 2.020 | 2.040 | 1.990 | 2.000 | 333,075 | -0.03(-1.48%) |
Dec 09, 2013 | 2.050 | 2.050 | 2.000 | 2.030 | 450,438 | -0.01(-0.49%) |
Dec 06, 2013 | 2.040 | 2.040 | 1.990 | 2.040 | 0 | +0.01(+0.49%) |
Dec 05, 2013 | 2.060 | 2.070 | 2.000 | 2.030 | 0 | +0.01(+0.50%) |
Dec 04, 2013 | 2.030 | 2.070 | 2.010 | 2.020 | 0 | -0.01(-0.49%) |
Dec 03, 2013 | 2.120 | 2.120 | 2.020 | 2.030 | 0 | -0.10(-4.69%) |
Dec 02, 2013 | 2.100 | 2.130 | 2.050 | 2.130 | 504,499 | +0.01(+0.47%) |
Nov 29, 2013 | 2.170 | 2.200 | 2.100 | 2.120 | 0 | -0.01(-0.47%) |
Nov 27, 2013 | 2.030 | 2.140 | 2.030 | 2.130 | 0 | +0.10(+4.93%) |
Nov 26, 2013 | 2.100 | 2.150 | 2.020 | 2.030 | 0 | -0.07(-3.33%) |
Nov 25, 2013 | 2.010 | 2.100 | 2.000 | 2.100 | 1,100,042 | +0.11(+5.53%) |
Nov 22, 2013 | 1.960 | 1.990 | 1.950 | 1.990 | 0 | +0.02(+1.02%) |
Nov 21, 2013 | 1.990 | 2.000 | 1.950 | 1.970 | 310,263 | -0.01(-0.51%) |
Nov 20, 2013 | 2.000 | 2.020 | 1.950 | 1.980 | 0 | -0.02(-1.00%) |
Nov 19, 2013 | 2.040 | 2.040 | 2.000 | 2.000 | 439,041 | -0.03(-1.48%) |
Nov 18, 2013 | 2.040 | 2.070 | 2.010 | 2.030 | 0 | -0.01(-0.49%) |
Nov 15, 2013 | 2.070 | 2.100 | 2.010 | 2.040 | 0 | -0.05(-2.39%) |
Nov 14, 2013 | 2.010 | 2.100 | 1.990 | 2.090 | 686,172 | +0.08(+3.98%) |
Nov 12, 2013 | 2.030 | 2.040 | 2.000 | 2.010 | 0 | -0.03(-1.47%) |
Nov 11, 2013 | 2.030 | 2.050 | 2.010 | 2.040 | 0 | +0.01(+0.49%) |
Nov 08, 2013 | 2.060 | 2.090 | 2.010 | 2.030 | 0 | -0.04(-1.93%) |
Nov 07, 2013 | 2.050 | 2.080 | 2.000 | 2.070 | 717,058 | +0.02(+0.98%) |
Nov 06, 2013 | 2.080 | 2.090 | 2.050 | 2.050 | 471,415 | -0.02(-0.97%) |
Nov 05, 2013 | 2.120 | 2.130 | 2.060 | 2.070 | 544,710 | -0.05(-2.36%) |
Nov 04, 2013 | 2.080 | 2.120 | 2.050 | 2.120 | 386,520 | +0.05(+2.42%) |