Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 3.015 | 3.028 | 3.012 | 3.021 | 267,037 | -0.01(-0.21%) |
Nov 26, 2014 | 3.034 | 3.028 | 3.028 | 3.028 | 431,808 | -0.01(-0.32%) |
Nov 25, 2014 | 3.031 | 3.050 | 3.021 | 3.037 | 480,651 | +0.01(+0.21%) |
Nov 24, 2014 | 2.996 | 3.040 | 2.992 | 3.031 | 571,134 | +0.04(+1.18%) |
Nov 21, 2014 | 3.031 | 3.031 | 2.992 | 2.996 | 674,380 | +0.00(+0.00%) |
Nov 20, 2014 | 2.989 | 2.999 | 2.983 | 2.996 | 452,967 | +0.00(+0.00%) |
Nov 19, 2014 | 2.996 | 3.005 | 2.986 | 2.996 | 638,820 | -0.01(-0.32%) |
Nov 18, 2014 | 2.983 | 3.023 | 2.983 | 3.005 | 699,048 | +0.02(+0.64%) |
Nov 17, 2014 | 3.021 | 3.021 | 2.952 | 2.986 | 938,027 | -0.04(-1.37%) |
Nov 14, 2014 | 3.066 | 3.066 | 3.015 | 3.028 | 803,104 | -0.04(-1.15%) |
Nov 13, 2014 | 3.047 | 3.076 | 3.044 | 3.063 | 512,843 | +0.02(+0.74%) |
Nov 12, 2014 | 3.053 | 3.063 | 3.040 | 3.040 | 673,474 | -0.04(-1.14%) |
Nov 11, 2014 | 3.060 | 3.076 | 3.057 | 3.076 | 358,213 | +0.01(+0.21%) |
Nov 10, 2014 | 3.088 | 3.104 | 3.066 | 3.069 | 581,835 | -0.01(-0.31%) |
Nov 07, 2014 | 3.082 | 3.082 | 3.069 | 3.079 | 491,272 | -0.00(-0.10%) |
Nov 06, 2014 | 3.079 | 3.082 | 3.063 | 3.082 | 488,459 | +0.00(+0.00%) |
Nov 05, 2014 | 3.082 | 3.095 | 3.057 | 3.082 | 774,804 | +0.01(+0.41%) |
Nov 04, 2014 | 3.069 | 3.085 | 3.028 | 3.069 | 768,862 | -0.02(-0.62%) |
Nov 03, 2014 | 3.063 | 3.095 | 3.060 | 3.088 | 785,328 | +0.04(+1.25%) |
Oct 31, 2014 | 3.050 | 3.069 | 3.031 | 3.050 | 639,624 | +0.02(+0.63%) |
Oct 30, 2014 | 3.034 | 3.050 | 3.028 | 3.031 | 450,806 | -0.03(-0.83%) |
Oct 29, 2014 | 3.069 | 3.071 | 3.034 | 3.057 | 467,628 | -0.01(-0.31%) |
Oct 28, 2014 | 3.079 | 3.082 | 3.050 | 3.066 | 535,368 | -0.01(-0.21%) |
Oct 27, 2014 | 3.057 | 3.076 | 3.076 | 3.073 | 542,227 | -0.00(-0.10%) |
Oct 24, 2014 | 3.050 | 3.092 | 3.038 | 3.076 | 489,947 | +0.02(+0.62%) |
Oct 23, 2014 | 3.057 | 3.079 | 3.044 | 3.057 | 648,256 | +0.04(+1.26%) |
Oct 22, 2014 | 3.015 | 3.050 | 3.003 | 3.019 | 665,362 | +0.00(+0.00%) |
Oct 21, 2014 | 2.993 | 3.047 | 2.993 | 3.019 | 1,055,361 | +0.03(+0.95%) |
Oct 20, 2014 | 2.955 | 2.990 | 2.955 | 2.990 | 785,571 | +0.04(+1.29%) |
Oct 17, 2014 | 2.968 | 3.003 | 2.936 | 2.952 | 1,224,062 | +0.01(+0.43%) |
Oct 16, 2014 | 2.809 | 2.958 | 2.746 | 2.939 | 1,726,319 | +0.08(+2.89%) |
Oct 15, 2014 | 2.828 | 2.860 | 2.679 | 2.857 | 4,096,050 | -0.01(-0.33%) |
Oct 14, 2014 | 2.904 | 2.913 | 2.768 | 2.866 | 3,159,257 | -0.04(-1.42%) |
Oct 13, 2014 | 2.981 | 2.984 | 2.898 | 2.908 | 1,432,301 | -0.07(-2.24%) |
Oct 10, 2014 | 3.015 | 3.026 | 2.949 | 2.974 | 1,243,997 | -0.05(-1.78%) |
Oct 09, 2014 | 3.050 | 3.054 | 3.015 | 3.028 | 760,404 | -0.03(-0.83%) |
Oct 08, 2014 | 3.028 | 3.057 | 2.988 | 3.054 | 953,678 | +0.01(+0.31%) |
Oct 07, 2014 | 3.028 | 3.044 | 3.016 | 3.044 | 605,764 | -0.01(-0.41%) |
Oct 06, 2014 | 3.032 | 3.057 | 3.028 | 3.057 | 798,744 | +0.03(+0.93%) |
Oct 03, 2014 | 3.025 | 3.059 | 3.025 | 3.028 | 604,812 | -0.01(-0.31%) |
Oct 02, 2014 | 3.028 | 3.060 | 2.984 | 3.038 | 834,864 | -0.01(-0.31%) |
Oct 01, 2014 | 3.006 | 3.060 | 2.969 | 3.047 | 1,210,631 | +0.05(+1.57%) |
Sep 30, 2014 | 2.972 | 3.013 | 2.953 | 3.000 | 1,007,102 | +0.01(+0.31%) |
Sep 29, 2014 | 3.022 | 3.032 | 2.969 | 2.991 | 1,222,154 | -0.07(-2.16%) |
Sep 26, 2014 | 3.010 | 3.072 | 3.003 | 3.057 | 1,426,769 | -0.03(-1.02%) |
Sep 25, 2014 | 3.066 | 3.094 | 3.032 | 3.088 | 992,768 | +0.02(+0.61%) |
Sep 24, 2014 | 3.079 | 3.079 | 3.060 | 3.069 | 472,164 | -0.00(-0.10%) |
Sep 23, 2014 | 3.054 | 3.082 | 3.054 | 3.072 | 616,501 | +0.02(+0.62%) |
Sep 22, 2014 | 3.113 | 3.113 | 3.035 | 3.054 | 1,537,491 | -0.08(-2.41%) |
Sep 19, 2014 | 3.141 | 3.141 | 3.123 | 3.129 | 379,138 | -0.01(-0.20%) |
Sep 18, 2014 | 3.132 | 3.141 | 3.123 | 3.135 | 477,318 | +0.01(+0.30%) |
Sep 17, 2014 | 3.116 | 3.129 | 3.104 | 3.126 | 609,463 | +0.02(+0.71%) |
Sep 16, 2014 | 3.085 | 3.107 | 3.054 | 3.104 | 735,560 | +0.03(+0.82%) |
Sep 15, 2014 | 3.126 | 3.126 | 3.057 | 3.079 | 1,207,244 | -0.05(-1.51%) |
Sep 12, 2014 | 3.148 | 3.148 | 3.110 | 3.126 | 592,331 | -0.02(-0.70%) |
Sep 11, 2014 | 3.138 | 3.148 | 3.126 | 3.148 | 522,504 | +0.01(+0.30%) |
Sep 10, 2014 | 3.141 | 3.145 | 3.119 | 3.138 | 646,739 | +0.01(+0.20%) |
Sep 09, 2014 | 3.132 | 3.141 | 3.126 | 3.132 | 634,252 | -0.01(-0.40%) |
Sep 08, 2014 | 3.126 | 3.166 | 3.126 | 3.144 | 555,363 | +0.01(+0.20%) |
Sep 05, 2014 | 3.129 | 3.138 | 3.120 | 3.138 | 654,401 | -0.01(-0.20%) |
Sep 04, 2014 | 3.148 | 3.163 | 3.138 | 3.144 | 874,275 | -0.01(-0.39%) |
Sep 03, 2014 | 3.132 | 3.160 | 3.126 | 3.157 | 740,815 | +0.02(+0.80%) |
Sep 02, 2014 | 3.144 | 3.157 | 3.116 | 3.132 | 1,345,094 | +0.00(+0.00%) |
Aug 29, 2014 | 3.113 | 3.132 | 3.132 | 3.132 | 635,325 | +0.01(+0.30%) |
Aug 28, 2014 | 3.116 | 3.125 | 3.098 | 3.123 | 626,444 | -0.01(-0.20%) |
Aug 27, 2014 | 3.113 | 3.135 | 3.107 | 3.129 | 589,853 | +0.01(+0.20%) |
Aug 26, 2014 | 3.113 | 3.126 | 3.104 | 3.123 | 634,583 | +0.00(+0.00%) |
Aug 25, 2014 | 3.132 | 3.138 | 3.116 | 3.123 | 504,550 | -0.01(-0.20%) |
Aug 22, 2014 | 3.148 | 3.148 | 3.123 | 3.129 | 547,867 | -0.00(-0.10%) |
Aug 21, 2014 | 3.110 | 3.144 | 3.095 | 3.132 | 954,799 | +0.02(+0.80%) |
Aug 20, 2014 | 3.107 | 3.113 | 3.082 | 3.107 | 660,561 | -0.01(-0.20%) |
Aug 19, 2014 | 3.101 | 3.113 | 3.101 | 3.113 | 635,087 | +0.02(+0.70%) |
Aug 18, 2014 | 3.104 | 3.110 | 3.088 | 3.092 | 612,016 | +0.00(+0.10%) |
Aug 15, 2014 | 3.073 | 3.073 | 3.051 | 3.088 | 716,125 | +0.02(+0.51%) |
Aug 14, 2014 | 3.023 | 3.079 | 3.017 | 3.073 | 896,213 | +0.04(+1.33%) |
Aug 13, 2014 | 3.029 | 3.054 | 3.020 | 3.032 | 647,029 | +0.00(+0.10%) |
Aug 12, 2014 | 3.042 | 3.048 | 2.973 | 3.029 | 1,090,649 | -0.02(-0.51%) |
Aug 11, 2014 | 3.057 | 3.064 | 3.036 | 3.045 | 799,964 | -0.01(-0.31%) |
Aug 08, 2014 | 3.051 | 3.054 | 3.023 | 3.054 | 436,187 | +0.01(+0.31%) |
Aug 07, 2014 | 3.045 | 3.057 | 3.036 | 3.045 | 1,122,261 | +0.02(+0.62%) |
Aug 06, 2014 | 2.983 | 3.026 | 2.983 | 3.026 | 1,101,584 | +0.05(+1.55%) |
Aug 05, 2014 | 3.011 | 3.014 | 2.965 | 2.980 | 1,644,206 | -0.03(-1.02%) |
Aug 04, 2014 | 2.961 | 3.017 | 2.961 | 3.011 | 1,363,118 | +0.04(+1.35%) |
Aug 01, 2014 | 2.927 | 2.980 | 2.900 | 2.971 | 6,811,468 | -0.06(-1.94%) |
Jul 31, 2014 | 3.153 | 3.156 | 3.005 | 3.029 | 4,352,798 | -0.14(-4.57%) |
Jul 30, 2014 | 3.221 | 3.221 | 3.162 | 3.174 | 924,681 | -0.04(-1.25%) |
Jul 29, 2014 | 3.214 | 3.230 | 3.196 | 3.214 | 481,236 | +0.00(+0.00%) |
Jul 28, 2014 | 3.221 | 3.221 | 3.202 | 3.214 | 497,305 | -0.01(-0.19%) |
Jul 25, 2014 | 3.205 | 3.224 | 3.199 | 3.221 | 298,252 | +0.01(+0.19%) |
Jul 24, 2014 | 3.208 | 3.230 | 3.193 | 3.214 | 448,599 | +0.01(+0.19%) |
Jul 23, 2014 | 3.180 | 3.226 | 3.177 | 3.208 | 814,434 | -0.00(-0.10%) |
Jul 22, 2014 | 3.171 | 3.214 | 3.168 | 3.211 | 554,927 | +0.04(+1.17%) |
Jul 21, 2014 | 3.190 | 3.190 | 3.153 | 3.174 | 874,908 | -0.02(-0.68%) |
Jul 18, 2014 | 3.190 | 3.214 | 3.177 | 3.196 | 591,927 | +0.02(+0.58%) |
Jul 17, 2014 | 3.162 | 3.180 | 3.143 | 3.177 | 862,963 | +0.00(+0.10%) |
Jul 16, 2014 | 3.168 | 3.177 | 3.150 | 3.174 | 734,092 | +0.02(+0.68%) |
Jul 15, 2014 | 3.193 | 3.196 | 3.106 | 3.153 | 3,061,629 | -0.04(-1.16%) |
Jul 14, 2014 | 3.211 | 3.224 | 3.190 | 3.190 | 863,841 | -0.02(-0.77%) |
Jul 11, 2014 | 3.196 | 3.224 | 3.190 | 3.214 | 721,028 | +0.02(+0.77%) |
Jul 10, 2014 | 3.227 | 3.230 | 3.184 | 3.190 | 1,470,690 | -0.06(-1.80%) |
Jul 09, 2014 | 3.242 | 3.254 | 3.221 | 3.248 | 963,614 | +0.02(+0.67%) |
Jul 08, 2014 | 3.227 | 3.239 | 3.208 | 3.227 | 1,111,916 | -0.01(-0.38%) |
Jul 07, 2014 | 3.257 | 3.257 | 3.208 | 3.239 | 1,581,763 | -0.02(-0.56%) |
Jul 03, 2014 | 3.257 | 3.257 | 3.257 | 3.257 | 476,052 | +0.00(+0.09%) |
Jul 02, 2014 | 3.248 | 3.254 | 3.239 | 3.254 | 871,928 | +0.01(+0.19%) |
Jul 01, 2014 | 3.245 | 3.254 | 3.239 | 3.248 | 1,308,517 | +0.01(+0.28%) |
Jun 30, 2014 | 3.236 | 3.245 | 3.230 | 3.239 | 1,048,676 | -0.00(-0.09%) |
Jun 27, 2014 | 3.230 | 3.242 | 3.227 | 3.242 | 467,970 | +0.00(+0.09%) |
Jun 26, 2014 | 3.230 | 3.242 | 3.221 | 3.239 | 770,473 | +0.00(+0.00%) |
Jun 25, 2014 | 3.218 | 3.239 | 3.208 | 3.239 | 632,316 | +0.03(+0.86%) |
Jun 24, 2014 | 3.227 | 3.230 | 3.211 | 3.211 | 732,562 | -0.01(-0.28%) |
Jun 23, 2014 | 3.211 | 3.227 | 3.208 | 3.221 | 707,896 | +0.00(+0.09%) |
Jun 20, 2014 | 3.211 | 3.224 | 3.202 | 3.218 | 617,776 | +0.01(+0.29%) |
Jun 19, 2014 | 3.196 | 3.208 | 3.196 | 3.208 | 581,336 | +0.01(+0.19%) |
Jun 18, 2014 | 3.202 | 3.205 | 3.190 | 3.202 | 348,420 | +0.00(+0.00%) |
Jun 17, 2014 | 3.202 | 3.202 | 3.190 | 3.202 | 528,179 | +0.00(+0.00%) |
Jun 16, 2014 | 3.193 | 3.202 | 3.187 | 3.202 | 479,695 | +0.00(+0.00%) |
Jun 13, 2014 | 3.193 | 3.205 | 3.178 | 3.202 | 940,164 | +0.01(+0.29%) |
Jun 12, 2014 | 3.218 | 3.218 | 3.187 | 3.193 | 579,214 | -0.02(-0.57%) |
Jun 11, 2014 | 3.214 | 3.218 | 3.202 | 3.211 | 534,529 | -0.01(-0.19%) |
Jun 10, 2014 | 3.230 | 3.231 | 3.218 | 3.218 | 777,862 | +0.02(+0.48%) |
Jun 06, 2014 | 3.193 | 3.202 | 3.184 | 3.202 | 525,953 | +0.01(+0.19%) |
Jun 05, 2014 | 3.181 | 3.196 | 3.163 | 3.196 | 634,803 | +0.01(+0.38%) |
Jun 04, 2014 | 3.157 | 3.187 | 3.148 | 3.184 | 967,923 | +0.02(+0.57%) |
Jun 03, 2014 | 3.172 | 3.175 | 3.163 | 3.166 | 842,941 | +0.00(+0.10%) |
Jun 02, 2014 | 3.142 | 3.166 | 3.132 | 3.163 | 767,189 | +0.02(+0.58%) |
May 30, 2014 | 3.160 | 3.166 | 3.136 | 3.145 | 823,613 | -0.02(-0.67%) |
May 29, 2014 | 3.157 | 3.166 | 3.148 | 3.166 | 688,467 | +0.00(+0.00%) |
May 28, 2014 | 3.166 | 3.166 | 3.148 | 3.166 | 644,495 | +0.01(+0.29%) |
May 27, 2014 | 3.132 | 3.166 | 3.123 | 3.157 | 818,383 | +0.02(+0.77%) |
May 23, 2014 | 3.172 | 3.132 | 3.132 | 3.132 | 894,995 | -0.02(-0.67%) |
May 22, 2014 | 3.145 | 3.177 | 3.145 | 3.154 | 599,132 | +0.01(+0.39%) |
May 21, 2014 | 3.139 | 3.154 | 3.129 | 3.142 | 489,345 | +0.01(+0.19%) |
May 20, 2014 | 3.154 | 3.154 | 3.111 | 3.136 | 773,771 | -0.02(-0.58%) |
May 19, 2014 | 3.111 | 3.157 | 3.096 | 3.154 | 1,006,731 | +0.05(+1.46%) |
May 16, 2014 | 3.087 | 3.117 | 3.072 | 3.108 | 1,075,699 | -0.03(-0.87%) |
May 15, 2014 | 3.145 | 3.153 | 3.126 | 3.136 | 792,687 | -0.01(-0.19%) |
May 14, 2014 | 3.139 | 3.151 | 3.123 | 3.142 | 760,396 | -0.01(-0.19%) |
May 13, 2014 | 3.151 | 3.155 | 3.142 | 3.148 | 457,826 | -0.00(-0.10%) |
May 12, 2014 | 3.157 | 3.166 | 3.142 | 3.151 | 954,169 | -0.02(-0.76%) |
May 09, 2014 | 3.160 | 3.175 | 3.154 | 3.175 | 575,728 | +0.02(+0.58%) |
May 08, 2014 | 3.154 | 3.166 | 3.142 | 3.157 | 1,142,553 | +0.02(+0.48%) |
May 07, 2014 | 3.142 | 3.148 | 3.139 | 3.142 | 1,043,438 | -0.01(-0.19%) |
May 06, 2014 | 3.142 | 3.148 | 3.139 | 3.148 | 926,620 | +0.01(+0.29%) |
May 05, 2014 | 3.121 | 3.142 | 3.109 | 3.139 | 963,360 | +0.02(+0.48%) |
May 02, 2014 | 3.124 | 3.130 | 3.115 | 3.124 | 852,725 | +0.01(+0.19%) |
May 01, 2014 | 3.109 | 3.121 | 3.103 | 3.118 | 883,058 | +0.02(+0.58%) |
Apr 30, 2014 | 3.090 | 3.106 | 3.084 | 3.099 | 534,071 | +0.00(+0.00%) |
Apr 29, 2014 | 3.103 | 3.106 | 3.086 | 3.099 | 438,146 | -0.00(-0.10%) |
Apr 28, 2014 | 3.103 | 3.103 | 3.091 | 3.103 | 392,615 | +0.01(+0.29%) |
Apr 25, 2014 | 3.112 | 3.112 | 3.084 | 3.093 | 516,901 | -0.02(-0.58%) |
Apr 24, 2014 | 3.106 | 3.112 | 3.096 | 3.112 | 480,184 | +0.01(+0.39%) |
Apr 23, 2014 | 3.093 | 3.102 | 3.087 | 3.099 | 604,859 | +0.01(+0.29%) |
Apr 22, 2014 | 3.087 | 3.093 | 3.072 | 3.090 | 765,771 | +0.01(+0.29%) |
Apr 21, 2014 | 3.078 | 3.081 | 3.057 | 3.081 | 696,600 | +0.01(+0.39%) |
Apr 17, 2014 | 3.048 | 3.069 | 3.069 | 3.069 | 777,699 | +0.02(+0.79%) |
Apr 16, 2014 | 3.030 | 3.045 | 3.021 | 3.045 | 817,276 | +0.03(+0.90%) |
Apr 15, 2014 | 3.018 | 3.021 | 3.006 | 3.018 | 733,998 | +0.01(+0.40%) |
Apr 14, 2014 | 3.006 | 3.018 | 2.994 | 3.006 | 562,036 | +0.00(+0.10%) |
Apr 11, 2014 | 3.003 | 3.018 | 2.952 | 3.003 | 1,100,212 | -0.01(-0.40%) |
Apr 10, 2014 | 3.069 | 3.071 | 3.015 | 3.015 | 1,195,279 | -0.06(-2.05%) |
Apr 09, 2014 | 3.075 | 3.081 | 3.057 | 3.078 | 839,413 | +0.01(+0.20%) |
Apr 08, 2014 | 3.034 | 3.072 | 3.025 | 3.072 | 1,085,774 | +0.03(+1.08%) |
Apr 07, 2014 | 3.034 | 3.040 | 3.016 | 3.040 | 1,386,201 | +0.00(+0.00%) |
Apr 04, 2014 | 3.052 | 3.052 | 3.039 | 3.040 | 724,804 | -0.01(-0.29%) |
Apr 03, 2014 | 3.061 | 3.061 | 3.046 | 3.049 | 750,552 | -0.01(-0.20%) |
Apr 02, 2014 | 3.066 | 3.069 | 3.046 | 3.055 | 1,043,429 | -0.02(-0.58%) |
Apr 01, 2014 | 3.061 | 3.081 | 3.052 | 3.072 | 1,090,532 | +0.01(+0.49%) |
Mar 31, 2014 | 3.025 | 3.058 | 3.022 | 3.058 | 797,517 | +0.03(+1.08%) |
Mar 28, 2014 | 3.031 | 3.037 | 3.022 | 3.025 | 730,636 | -0.01(-0.20%) |
Mar 27, 2014 | 3.046 | 3.049 | 3.028 | 3.031 | 778,991 | -0.01(-0.49%) |
Mar 26, 2014 | 3.061 | 3.063 | 3.035 | 3.046 | 752,820 | +0.00(+0.10%) |
Mar 25, 2014 | 3.028 | 3.055 | 3.028 | 3.043 | 718,110 | +0.01(+0.49%) |
Mar 24, 2014 | 3.049 | 3.052 | 3.019 | 3.028 | 712,412 | -0.01(-0.39%) |
Mar 21, 2014 | 3.058 | 3.075 | 3.040 | 3.040 | 902,126 | -0.02(-0.58%) |
Mar 20, 2014 | 3.061 | 3.078 | 3.046 | 3.058 | 771,330 | -0.01(-0.39%) |
Mar 19, 2014 | 3.075 | 3.078 | 3.061 | 3.069 | 656,081 | +0.00(+0.00%) |
Mar 18, 2014 | 3.055 | 3.069 | 3.037 | 3.069 | 955,075 | +0.02(+0.59%) |
Mar 17, 2014 | 3.034 | 3.055 | 3.028 | 3.052 | 787,088 | +0.03(+0.99%) |
Mar 14, 2014 | 3.022 | 3.043 | 3.013 | 3.022 | 663,487 | -0.01(-0.29%) |
Mar 13, 2014 | 3.040 | 3.043 | 3.022 | 3.031 | 859,818 | +0.00(+0.00%) |
Mar 12, 2014 | 3.043 | 3.046 | 3.025 | 3.031 | 1,203,318 | -0.01(-0.49%) |
Mar 11, 2014 | 3.043 | 3.055 | 3.040 | 3.046 | 836,936 | +0.00(+0.10%) |
Mar 10, 2014 | 3.037 | 3.054 | 3.028 | 3.043 | 936,077 | -0.00(-0.10%) |
Mar 07, 2014 | 3.040 | 3.049 | 3.028 | 3.046 | 721,498 | +0.00(+0.00%) |
Mar 06, 2014 | 3.043 | 3.057 | 3.040 | 3.046 | 789,815 | +0.00(+0.10%) |
Mar 05, 2014 | 3.043 | 3.049 | 3.028 | 3.043 | 1,336,819 | +0.01(+0.19%) |
Mar 04, 2014 | 3.010 | 3.043 | 3.010 | 3.037 | 1,011,885 | +0.02(+0.78%) |
Mar 03, 2014 | 3.016 | 3.022 | 2.987 | 3.013 | 1,456,378 | +0.00(+0.00%) |
Feb 28, 2014 | 2.989 | 3.013 | 2.987 | 3.013 | 913,294 | +0.02(+0.79%) |
Feb 27, 2014 | 2.992 | 2.998 | 2.987 | 2.989 | 887,384 | -0.01(-0.30%) |
Feb 26, 2014 | 2.992 | 2.998 | 2.984 | 2.998 | 769,754 | +0.01(+0.50%) |
Feb 25, 2014 | 2.984 | 2.995 | 2.975 | 2.984 | 740,516 | -0.00(-0.10%) |
Feb 24, 2014 | 2.974 | 2.995 | 2.969 | 2.987 | 934,750 | +0.02(+0.60%) |
Feb 21, 2014 | 2.969 | 2.995 | 2.966 | 2.969 | 952,485 | +0.00(+0.10%) |
Feb 20, 2014 | 2.989 | 2.995 | 2.957 | 2.966 | 1,296,139 | -0.02(-0.79%) |
Feb 19, 2014 | 2.987 | 2.992 | 2.984 | 2.989 | 731,183 | +0.00(+0.00%) |
Feb 18, 2014 | 2.975 | 2.992 | 2.972 | 2.989 | 1,091,221 | +0.01(+0.50%) |
Feb 14, 2014 | 2.987 | 2.975 | 2.975 | 2.975 | 924,841 | +0.00(+0.00%) |
Feb 13, 2014 | 2.963 | 2.987 | 2.963 | 2.975 | 571,330 | +0.00(+0.10%) |
Feb 12, 2014 | 2.966 | 2.987 | 2.961 | 2.972 | 982,749 | -0.00(-0.10%) |
Feb 11, 2014 | 2.978 | 2.984 | 2.942 | 2.975 | 1,006,537 | +0.01(+0.20%) |
Feb 10, 2014 | 2.948 | 2.969 | 2.928 | 2.969 | 1,452,181 | +0.02(+0.80%) |
Feb 07, 2014 | 2.940 | 2.948 | 2.934 | 2.945 | 716,831 | +0.02(+0.60%) |
Feb 06, 2014 | 2.928 | 2.940 | 2.922 | 2.928 | 617,172 | +0.01(+0.20%) |
Feb 05, 2014 | 2.913 | 2.934 | 2.907 | 2.922 | 825,393 | -0.01(-0.20%) |
Feb 04, 2014 | 2.913 | 2.928 | 2.899 | 2.928 | 718,744 | +0.01(+0.50%) |
Feb 03, 2014 | 2.937 | 2.942 | 2.901 | 2.913 | 1,112,356 | -0.02(-0.80%) |
Jan 31, 2014 | 2.931 | 2.940 | 2.916 | 2.937 | 1,051,618 | -0.01(-0.50%) |
Jan 30, 2014 | 2.925 | 2.957 | 2.913 | 2.951 | 1,664,262 | +0.04(+1.51%) |
Jan 29, 2014 | 2.887 | 2.907 | 2.878 | 2.907 | 819,461 | +0.01(+0.51%) |
Jan 28, 2014 | 2.869 | 2.896 | 2.860 | 2.893 | 1,191,484 | +0.03(+1.13%) |
Jan 27, 2014 | 2.878 | 2.884 | 2.843 | 2.860 | 952,690 | -0.01(-0.51%) |
Jan 24, 2014 | 2.940 | 2.942 | 2.869 | 2.875 | 1,022,664 | -0.06(-2.19%) |
Jan 23, 2014 | 2.931 | 2.945 | 2.928 | 2.940 | 786,344 | +0.01(+0.40%) |
Jan 22, 2014 | 2.910 | 2.940 | 2.910 | 2.928 | 1,540,828 | +0.01(+0.20%) |
Jan 21, 2014 | 2.910 | 2.922 | 2.907 | 2.922 | 1,572,329 | +0.01(+0.25%) |
Jan 17, 2014 | 2.910 | 2.915 | 2.915 | 2.915 | 1,060,522 | +0.00(+0.15%) |
Jan 16, 2014 | 2.887 | 2.910 | 2.866 | 2.910 | 1,403,626 | +0.03(+1.02%) |
Jan 15, 2014 | 2.860 | 2.884 | 2.863 | 2.881 | 709,252 | +0.02(+0.72%) |
Jan 14, 2014 | 2.881 | 2.896 | 2.831 | 2.860 | 1,506,030 | -0.02(-0.81%) |
Jan 13, 2014 | 2.913 | 2.919 | 2.872 | 2.884 | 1,521,643 | -0.03(-1.01%) |
Jan 10, 2014 | 2.901 | 2.913 | 2.887 | 2.913 | 857,172 | +0.01(+0.30%) |
Jan 09, 2014 | 2.896 | 2.913 | 2.872 | 2.904 | 1,014,747 | +0.02(+0.61%) |
Jan 08, 2014 | 2.893 | 2.893 | 2.864 | 2.887 | 1,248,588 | +0.00(+0.10%) |
Jan 07, 2014 | 2.887 | 2.887 | 2.861 | 2.884 | 1,571,966 | +0.02(+0.71%) |
Jan 06, 2014 | 2.814 | 2.875 | 2.814 | 2.864 | 2,469,762 | +0.05(+1.75%) |
Jan 03, 2014 | 2.820 | 2.823 | 2.800 | 2.814 | 1,165,516 | +0.01(+0.31%) |
Jan 02, 2014 | 2.820 | 2.826 | 2.803 | 2.806 | 1,368,968 | -0.01(-0.41%) |
Dec 31, 2013 | 2.820 | 2.817 | 2.817 | 2.817 | 1,237,369 | +0.00(+0.03%) |
Dec 30, 2013 | 2.823 | 2.826 | 2.808 | 2.816 | 716,595 | -0.01(-0.24%) |
Dec 27, 2013 | 2.832 | 2.835 | 2.817 | 2.823 | 883,447 | +0.00(+0.00%) |
Dec 26, 2013 | 2.823 | 2.835 | 2.817 | 2.823 | 1,099,167 | +0.00(+0.00%) |
Dec 24, 2013 | 2.808 | 2.829 | 2.808 | 2.823 | 562,679 | -0.00(-0.10%) |
Dec 23, 2013 | 2.820 | 2.826 | 2.817 | 2.826 | 1,188,591 | +0.02(+0.62%) |
Dec 20, 2013 | 2.785 | 2.817 | 2.785 | 2.808 | 1,166,650 | +0.01(+0.52%) |
Dec 19, 2013 | 2.785 | 2.797 | 2.777 | 2.794 | 923,591 | +0.01(+0.31%) |
Dec 18, 2013 | 2.768 | 2.785 | 2.756 | 2.785 | 757,187 | +0.02(+0.73%) |
Dec 17, 2013 | 2.753 | 2.765 | 2.733 | 2.765 | 875,347 | +0.01(+0.53%) |
Dec 16, 2013 | 2.739 | 2.756 | 2.736 | 2.750 | 780,918 | +0.01(+0.42%) |
Dec 13, 2013 | 2.771 | 2.771 | 2.698 | 2.739 | 1,079,096 | -0.03(-0.94%) |
Dec 12, 2013 | 2.774 | 2.777 | 2.750 | 2.765 | 612,835 | -0.01(-0.21%) |
Dec 11, 2013 | 2.794 | 2.794 | 2.768 | 2.771 | 928,389 | -0.02(-0.62%) |
Dec 10, 2013 | 2.774 | 2.794 | 2.765 | 2.788 | 947,749 | +0.00(+0.10%) |
Dec 09, 2013 | 2.782 | 2.785 | 2.771 | 2.785 | 1,115,733 | +0.00(+0.00%) |
Dec 06, 2013 | 2.771 | 2.785 | 2.762 | 2.785 | 677,334 | +0.02(+0.62%) |
Dec 05, 2013 | 2.762 | 2.768 | 2.757 | 2.768 | 714,382 | +0.01(+0.21%) |
Dec 04, 2013 | 2.768 | 2.780 | 2.759 | 2.762 | 724,823 | -0.02(-0.62%) |
Dec 03, 2013 | 2.791 | 2.791 | 2.768 | 2.780 | 967,878 | -0.01(-0.41%) |