Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 1.314 | 1.371 | 1.314 | 1.371 | 18,778 | +0.03(+2.41%) |
Nov 26, 2014 | 1.339 | 1.339 | 1.339 | 0 | +0.01(+0.61%) | |
Nov 25, 2014 | 1.347 | 1.355 | 1.314 | 1.330 | 89,844 | +0.01(+0.61%) |
Nov 24, 2014 | 1.339 | 1.411 | 1.306 | 1.322 | 78,994 | -0.02(-1.20%) |
Nov 21, 2014 | 1.322 | 1.403 | 1.322 | 1.339 | 71,919 | +0.02(+1.22%) |
Nov 20, 2014 | 1.339 | 1.371 | 1.322 | 1.322 | 118,791 | -0.02(-1.20%) |
Nov 19, 2014 | 1.355 | 1.363 | 1.322 | 1.339 | 122,920 | -0.02(-1.78%) |
Nov 18, 2014 | 1.330 | 1.363 | 1.314 | 1.363 | 114,177 | -0.01(-0.59%) |
Nov 17, 2014 | 1.298 | 1.371 | 1.290 | 1.371 | 49,935 | +0.08(+6.25%) |
Nov 14, 2014 | 1.289 | 1.371 | 1.185 | 1.290 | 172,907 | -0.06(-4.19%) |
Nov 13, 2014 | 1.395 | 1.443 | 1.347 | 1.347 | 50,078 | -0.06(-4.57%) |
Nov 12, 2014 | 1.411 | 1.411 | 1.339 | 1.411 | 128,931 | +0.01(+0.57%) |
Nov 11, 2014 | 1.330 | 1.411 | 1.326 | 1.403 | 257,688 | +0.10(+8.07%) |
Nov 10, 2014 | 1.266 | 1.395 | 1.258 | 1.298 | 210,717 | +0.04(+3.21%) |
Nov 07, 2014 | 1.169 | 1.271 | 1.169 | 1.258 | 320,312 | +0.08(+6.85%) |
Nov 06, 2014 | 1.129 | 1.210 | 1.113 | 1.177 | 288,587 | +0.04(+3.55%) |
Nov 05, 2014 | 1.113 | 1.153 | 1.097 | 1.137 | 67,994 | +0.01(+0.71%) |
Nov 04, 2014 | 1.137 | 1.169 | 1.113 | 1.129 | 69,156 | -0.02(-1.41%) |
Nov 03, 2014 | 1.121 | 1.161 | 1.089 | 1.145 | 330,476 | +0.01(+0.71%) |
Oct 31, 2014 | 1.064 | 1.161 | 1.064 | 1.137 | 506,778 | +0.05(+4.44%) |
Oct 30, 2014 | 1.121 | 1.145 | 1.066 | 1.089 | 150,023 | -0.02(-1.46%) |
Oct 29, 2014 | 1.129 | 1.161 | 1.105 | 1.105 | 76,263 | -0.02(-2.14%) |
Oct 28, 2014 | 1.113 | 1.169 | 1.113 | 1.129 | 84,549 | +0.01(+0.72%) |
Oct 27, 2014 | 1.113 | 1.121 | 1.121 | 1.121 | 96,259 | +0.00(+0.00%) |
Oct 24, 2014 | 1.129 | 1.169 | 1.113 | 1.121 | 83,289 | +0.00(+0.00%) |
Oct 23, 2014 | 1.137 | 1.177 | 1.113 | 1.121 | 103,520 | -0.02(-2.11%) |
Oct 22, 2014 | 1.097 | 1.145 | 247,222 | -0.03(-2.74%) | ||
Oct 21, 2014 | 1.185 | 1.226 | 1.124 | 1.177 | 230,492 | +0.00(+0.00%) |
Oct 20, 2014 | 1.201 | 1.205 | 1.169 | 1.177 | 182,761 | -0.02(-2.01%) |
Oct 17, 2014 | 1.210 | 1.210 | 1.177 | 1.201 | 445,420 | +0.00(+0.00%) |
Oct 16, 2014 | 1.193 | 1.218 | 1.193 | 1.201 | 149,925 | -0.01(-0.67%) |
Oct 15, 2014 | 1.177 | 1.218 | 1.161 | 1.210 | 282,597 | +0.03(+2.39%) |
Oct 14, 2014 | 1.185 | 1.201 | 1.177 | 1.181 | 264,819 | -0.00(-0.34%) |
Oct 13, 2014 | 1.177 | 1.210 | 1.161 | 1.185 | 270,288 | -0.01(-0.68%) |
Oct 10, 2014 | 1.193 | 1.210 | 1.177 | 1.193 | 265,035 | -0.02(-1.33%) |
Oct 09, 2014 | 1.210 | 1.218 | 1.169 | 1.210 | 274,711 | +0.00(+0.00%) |
Oct 08, 2014 | 1.153 | 1.218 | 1.153 | 1.210 | 432,601 | +0.04(+3.45%) |
Oct 07, 2014 | 1.185 | 1.210 | 1.129 | 1.169 | 262,438 | -0.02(-1.36%) |
Oct 06, 2014 | 1.201 | 1.210 | 1.153 | 1.185 | 147,964 | -0.01(-0.68%) |
Oct 03, 2014 | 1.169 | 1.210 | 1.145 | 1.193 | 218,141 | +0.02(+2.07%) |
Oct 02, 2014 | 1.161 | 1.185 | 1.105 | 1.169 | 265,178 | +0.02(+1.40%) |
Oct 01, 2014 | 1.145 | 1.201 | 1.145 | 1.153 | 188,621 | -0.01(-1.04%) |
Sep 30, 2014 | 1.242 | 1.242 | 1.161 | 1.165 | 496,563 | -0.04(-3.67%) |
Sep 29, 2014 | 1.129 | 1.226 | 1.089 | 1.210 | 1,013,435 | +0.09(+7.91%) |
Sep 26, 2014 | 1.129 | 1.145 | 1.080 | 1.121 | 527,736 | +0.01(+0.72%) |
Sep 25, 2014 | 1.097 | 1.129 | 1.089 | 1.113 | 451,310 | +0.00(+0.00%) |
Sep 24, 2014 | 1.097 | 1.129 | 1.064 | 1.113 | 383,942 | +0.03(+2.98%) |
Sep 23, 2014 | 1.068 | 1.097 | 1.040 | 1.080 | 522,881 | +0.00(+0.00%) |
Sep 22, 2014 | 1.016 | 1.113 | 1.004 | 1.080 | 885,569 | +0.04(+3.88%) |
Sep 19, 2014 | 1.097 | 1.145 | 1.048 | 1.040 | 1,077,357 | -0.04(-3.73%) |
Sep 18, 2014 | 1.056 | 1.089 | 1.048 | 1.080 | 712,848 | +0.01(+0.75%) |
Sep 17, 2014 | 0.9353 | 1.080 | 0.9353 | 1.072 | 6,372,159 | +0.12(+12.71%) |
Sep 16, 2014 | 0.8063 | 1.161 | 0.7984 | 0.9515 | 8,712,331 | -0.21(-18.06%) |
Sep 15, 2014 | 1.258 | 1.258 | 1.161 | 1.161 | 302,296 | -0.07(-5.88%) |
Sep 12, 2014 | 1.201 | 1.266 | 1.161 | 1.234 | 666,611 | +0.06(+4.79%) |
Sep 11, 2014 | 1.113 | 1.193 | 1.072 | 1.177 | 491,181 | +0.06(+5.80%) |
Sep 10, 2014 | 1.105 | 1.113 | 1.072 | 1.113 | 258,210 | +0.02(+2.22%) |
Sep 09, 2014 | 1.161 | 1.169 | 1.089 | 1.089 | 369,152 | -0.06(-5.59%) |
Sep 08, 2014 | 1.113 | 1.169 | 1.080 | 1.153 | 486,750 | +0.04(+3.62%) |
Sep 05, 2014 | 1.089 | 1.129 | 1.072 | 1.113 | 439,140 | +0.04(+3.76%) |
Sep 04, 2014 | 1.089 | 1.113 | 1.072 | 1.072 | 380,725 | -0.01(-0.75%) |
Sep 03, 2014 | 1.097 | 1.097 | 1.056 | 1.080 | 192,807 | -0.01(-0.74%) |
Sep 02, 2014 | 1.080 | 1.113 | 1.080 | 1.089 | 309,622 | +0.00(+0.00%) |
Aug 29, 2014 | 1.089 | 1.089 | 1.089 | 0 | +0.00(+0.00%) | |
Aug 28, 2014 | 1.080 | 1.097 | 1.056 | 1.089 | 262,501 | +0.01(+0.75%) |
Aug 27, 2014 | 1.080 | 1.105 | 1.080 | 1.080 | 246,035 | -0.01(-0.74%) |
Aug 26, 2014 | 1.080 | 1.105 | 1.069 | 1.089 | 280,035 | -0.01(-0.73%) |
Aug 25, 2014 | 1.080 | 1.113 | 1.080 | 1.097 | 199,240 | +0.02(+1.49%) |
Aug 22, 2014 | 1.105 | 1.113 | 1.064 | 1.080 | 393,096 | -0.04(-3.58%) |
Aug 21, 2014 | 1.137 | 1.137 | 1.113 | 1.121 | 355,094 | -0.01(-0.74%) |
Aug 20, 2014 | 1.193 | 1.226 | 1.121 | 1.129 | 608,897 | -0.06(-5.40%) |
Aug 19, 2014 | 1.105 | 1.201 | 1.064 | 1.193 | 1,066,784 | +0.11(+10.45%) |
Aug 18, 2014 | 1.072 | 1.089 | 1.048 | 1.080 | 452,932 | +0.02(+1.52%) |
Aug 15, 2014 | 1.129 | 1.129 | 1.056 | 1.064 | 436,568 | -0.02(-1.49%) |
Aug 14, 2014 | 1.048 | 1.105 | 0.9837 | 1.080 | 1,470,237 | +0.03(+3.08%) |
Aug 13, 2014 | 1.193 | 1.193 | 1.048 | 1.048 | 2,705,611 | -0.15(-12.16%) |
Aug 12, 2014 | 1.379 | 1.395 | 1.161 | 1.193 | 1,979,053 | -0.16(-11.91%) |
Aug 11, 2014 | 1.717 | 1.717 | 1.306 | 1.355 | 3,301,560 | -0.85(-38.69%) |
Aug 08, 2014 | 2.242 | 2.346 | 2.121 | 2.209 | 400,283 | +0.02(+1.11%) |
Aug 07, 2014 | 2.258 | 2.274 | 2.185 | 2.185 | 60,125 | -0.09(-3.90%) |
Aug 06, 2014 | 2.242 | 2.330 | 2.225 | 2.274 | 193,114 | +0.04(+1.81%) |
Aug 05, 2014 | 2.137 | 2.290 | 2.121 | 2.234 | 218,672 | +0.10(+4.92%) |
Aug 04, 2014 | 2.185 | 2.217 | 2.084 | 2.129 | 208,414 | +0.07(+3.53%) |
Aug 01, 2014 | 2.113 | 2.121 | 2.032 | 2.056 | 246,049 | -0.07(-3.41%) |
Jul 31, 2014 | 2.145 | 2.193 | 2.064 | 2.129 | 200,201 | -0.03(-1.49%) |
Jul 30, 2014 | 2.217 | 2.217 | 2.145 | 2.161 | 74,134 | -0.02(-0.74%) |
Jul 29, 2014 | 2.161 | 2.217 | 2.161 | 2.177 | 94,283 | +0.02(+1.12%) |
Jul 28, 2014 | 2.153 | 2.177 | 2.129 | 2.153 | 115,723 | +0.01(+0.38%) |
Jul 25, 2014 | 2.137 | 2.185 | 2.117 | 2.145 | 102,425 | -0.01(-0.37%) |
Jul 24, 2014 | 2.234 | 2.234 | 2.137 | 2.153 | 120,636 | -0.05(-2.20%) |
Jul 23, 2014 | 2.129 | 2.217 | 2.129 | 2.201 | 108,424 | +0.07(+3.41%) |
Jul 22, 2014 | 2.105 | 2.290 | 2.088 | 2.129 | 258,033 | +0.04(+1.93%) |
Jul 21, 2014 | 2.153 | 2.175 | 2.088 | 2.088 | 145,713 | -0.06(-3.00%) |
Jul 18, 2014 | 2.137 | 2.175 | 2.129 | 2.153 | 43,545 | +0.03(+1.52%) |
Jul 17, 2014 | 2.113 | 2.161 | 2.113 | 2.121 | 65,868 | -0.02(-1.13%) |
Jul 16, 2014 | 2.201 | 2.201 | 2.121 | 2.145 | 79,111 | -0.01(-0.37%) |
Jul 15, 2014 | 2.161 | 2.191 | 2.129 | 2.153 | 92,777 | -0.02(-0.74%) |
Jul 14, 2014 | 2.177 | 2.201 | 2.145 | 2.169 | 93,199 | +0.01(+0.37%) |
Jul 11, 2014 | 2.209 | 2.209 | 2.145 | 2.161 | 43,374 | -0.03(-1.47%) |
Jul 10, 2014 | 2.153 | 2.209 | 2.129 | 2.193 | 96,859 | +0.02(+0.74%) |
Jul 09, 2014 | 2.226 | 2.250 | 2.161 | 2.177 | 115,685 | -0.06(-2.53%) |
Jul 08, 2014 | 2.137 | 2.250 | 2.113 | 2.234 | 232,680 | +0.08(+3.75%) |
Jul 07, 2014 | 2.298 | 2.298 | 2.137 | 2.153 | 179,006 | -0.14(-6.15%) |
Jul 03, 2014 | 2.294 | 2.294 | 2.294 | 0 | -0.03(-1.22%) | |
Jul 02, 2014 | 2.225 | 2.346 | 2.217 | 2.322 | 126,505 | +0.07(+3.23%) |
Jul 01, 2014 | 2.298 | 2.346 | 2.225 | 2.250 | 280,620 | -0.02(-1.06%) |
Jun 30, 2014 | 2.129 | 2.298 | 2.113 | 2.274 | 314,248 | +0.14(+6.42%) |
Jun 27, 2014 | 2.113 | 2.201 | 2.113 | 2.137 | 6,258,778 | -0.01(-0.38%) |
Jun 26, 2014 | 2.217 | 2.250 | 2.145 | 2.145 | 162,338 | -0.06(-2.92%) |
Jun 25, 2014 | 2.193 | 2.306 | 2.193 | 2.209 | 397,200 | -0.01(-0.36%) |
Jun 24, 2014 | 2.225 | 2.290 | 2.217 | 2.217 | 370,383 | -0.01(-0.36%) |
Jun 23, 2014 | 2.322 | 2.354 | 2.201 | 2.225 | 277,369 | -0.09(-3.83%) |
Jun 20, 2014 | 2.354 | 2.371 | 2.298 | 2.314 | 281,259 | -0.03(-1.20%) |
Jun 19, 2014 | 2.234 | 2.346 | 2.225 | 2.342 | 189,393 | +0.12(+5.25%) |
Jun 18, 2014 | 2.234 | 2.242 | 2.217 | 2.225 | 157,293 | -0.01(-0.36%) |
Jun 17, 2014 | 2.258 | 2.330 | 2.225 | 2.234 | 131,422 | -0.02(-1.07%) |
Jun 16, 2014 | 2.209 | 2.266 | 2.209 | 2.258 | 131,822 | +0.03(+1.45%) |
Jun 13, 2014 | 2.258 | 2.274 | 2.193 | 2.225 | 113,361 | -0.02(-0.72%) |
Jun 12, 2014 | 2.322 | 2.338 | 2.234 | 2.242 | 174,590 | -0.10(-4.14%) |
Jun 11, 2014 | 2.330 | 2.371 | 2.263 | 2.338 | 119,195 | -0.02(-1.02%) |
Jun 10, 2014 | 2.346 | 2.419 | 2.338 | 2.363 | 215,438 | +0.24(+11.41%) |
Jun 06, 2014 | 2.121 | 2.145 | 2.064 | 2.121 | 158,074 | +0.03(+1.54%) |
Jun 05, 2014 | 2.056 | 2.145 | 2.008 | 2.088 | 248,844 | +0.03(+1.57%) |
Jun 04, 2014 | 2.048 | 2.121 | 2.024 | 2.056 | 166,826 | -0.02(-1.16%) |
Jun 03, 2014 | 2.080 | 2.137 | 2.016 | 2.080 | 272,449 | +0.00(+0.00%) |
Jun 02, 2014 | 2.153 | 2.161 | 2.072 | 2.080 | 120,117 | -0.07(-3.37%) |
May 30, 2014 | 2.250 | 2.250 | 2.121 | 2.153 | 153,949 | -0.07(-3.26%) |
May 29, 2014 | 2.258 | 2.306 | 2.217 | 2.225 | 126,797 | -0.01(-0.36%) |
May 28, 2014 | 2.242 | 2.274 | 2.205 | 2.234 | 113,377 | -0.02(-1.07%) |
May 27, 2014 | 2.234 | 2.258 | 2.153 | 2.258 | 135,508 | +0.06(+2.94%) |
May 23, 2014 | 2.193 | 2.193 | 2.193 | 0 | +0.08(+3.78%) | |
May 22, 2014 | 2.080 | 2.169 | 2.076 | 2.113 | 152,066 | +0.08(+4.01%) |
May 21, 2014 | 2.072 | 2.125 | 2.016 | 2.032 | 220,467 | -0.04(-1.95%) |
May 20, 2014 | 2.145 | 2.145 | 2.056 | 2.072 | 271,429 | -0.10(-4.46%) |
May 19, 2014 | 2.137 | 2.201 | 2.105 | 2.169 | 110,772 | +0.01(+0.37%) |
May 16, 2014 | 2.161 | 2.203 | 2.121 | 2.161 | 166,014 | +0.02(+0.75%) |
May 15, 2014 | 2.217 | 2.258 | 2.137 | 2.145 | 239,204 | -0.07(-3.27%) |
May 14, 2014 | 2.314 | 2.314 | 2.217 | 2.217 | 279,956 | -0.11(-4.84%) |
May 13, 2014 | 2.354 | 2.354 | 2.282 | 2.330 | 137,099 | -0.02(-1.03%) |
May 12, 2014 | 2.266 | 2.379 | 2.266 | 2.354 | 144,061 | +0.10(+4.29%) |
May 09, 2014 | 2.217 | 2.282 | 2.217 | 2.258 | 114,528 | +0.04(+1.82%) |
May 08, 2014 | 2.217 | 2.379 | 2.217 | 2.217 | 371,493 | +0.03(+1.48%) |
May 07, 2014 | 2.217 | 2.217 | 2.145 | 2.185 | 194,017 | -0.03(-1.45%) |
May 06, 2014 | 2.234 | 2.290 | 2.209 | 2.217 | 153,629 | -0.04(-1.79%) |
May 05, 2014 | 2.258 | 2.314 | 2.225 | 2.258 | 97,644 | -0.02(-1.06%) |
May 02, 2014 | 2.306 | 2.379 | 2.230 | 2.282 | 185,185 | -0.01(-0.35%) |
May 01, 2014 | 2.290 | 2.354 | 2.225 | 2.290 | 191,317 | -0.02(-1.05%) |
Apr 30, 2014 | 2.250 | 2.322 | 2.193 | 2.314 | 152,586 | +0.04(+1.77%) |
Apr 29, 2014 | 2.234 | 2.321 | 2.217 | 2.274 | 122,506 | +0.06(+2.92%) |
Apr 28, 2014 | 2.250 | 2.282 | 2.145 | 2.209 | 150,183 | -0.04(-1.79%) |
Apr 25, 2014 | 2.298 | 2.363 | 2.242 | 2.250 | 154,777 | -0.07(-3.12%) |
Apr 24, 2014 | 2.379 | 2.379 | 2.298 | 2.322 | 116,197 | -0.05(-2.04%) |
Apr 23, 2014 | 2.354 | 2.387 | 2.282 | 2.371 | 192,277 | +0.04(+1.73%) |
Apr 22, 2014 | 2.298 | 2.387 | 2.266 | 2.330 | 171,410 | +0.05(+2.12%) |
Apr 21, 2014 | 2.258 | 2.346 | 2.258 | 2.282 | 178,727 | +0.03(+1.43%) |
Apr 17, 2014 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.36%) | |
Apr 16, 2014 | 2.250 | 2.306 | 2.217 | 2.258 | 166,565 | +0.01(+0.36%) |
Apr 15, 2014 | 2.363 | 2.395 | 2.217 | 2.250 | 444,525 | -0.08(-3.46%) |
Apr 14, 2014 | 2.435 | 2.435 | 2.322 | 2.330 | 401,602 | -0.06(-2.37%) |
Apr 11, 2014 | 2.419 | 2.484 | 2.338 | 2.387 | 472,190 | -0.03(-1.33%) |
Apr 10, 2014 | 2.395 | 2.459 | 2.282 | 2.419 | 658,066 | +0.01(+0.33%) |
Apr 09, 2014 | 2.435 | 2.459 | 2.403 | 2.411 | 194,351 | +0.00(+0.00%) |
Apr 08, 2014 | 2.363 | 2.459 | 2.354 | 2.411 | 259,867 | +0.06(+2.75%) |
Apr 07, 2014 | 2.354 | 2.435 | 2.259 | 2.346 | 429,270 | -0.03(-1.36%) |
Apr 04, 2014 | 2.500 | 2.500 | 2.354 | 2.379 | 368,839 | -0.09(-3.59%) |
Apr 03, 2014 | 2.500 | 2.516 | 2.395 | 2.467 | 256,221 | -0.04(-1.61%) |
Apr 02, 2014 | 2.604 | 2.604 | 2.500 | 2.508 | 129,793 | -0.07(-2.81%) |
Apr 01, 2014 | 2.492 | 2.580 | 2.492 | 2.580 | 110,920 | +0.08(+3.23%) |
Mar 31, 2014 | 2.427 | 2.540 | 2.419 | 2.500 | 126,214 | +0.08(+3.33%) |
Mar 28, 2014 | 2.451 | 2.516 | 2.371 | 2.419 | 294,213 | -0.05(-1.96%) |
Mar 27, 2014 | 2.427 | 2.532 | 2.419 | 2.467 | 135,897 | +0.03(+1.32%) |
Mar 26, 2014 | 2.532 | 2.540 | 2.435 | 2.435 | 167,275 | -0.08(-3.20%) |
Mar 25, 2014 | 2.516 | 2.625 | 2.451 | 2.516 | 146,049 | +0.02(+0.97%) |
Mar 24, 2014 | 2.548 | 2.556 | 2.435 | 2.492 | 197,440 | -0.05(-1.90%) |
Mar 21, 2014 | 2.548 | 2.572 | 2.500 | 2.540 | 218,837 | +0.02(+0.64%) |
Mar 20, 2014 | 2.548 | 2.604 | 2.516 | 2.524 | 112,863 | -0.04(-1.57%) |
Mar 19, 2014 | 2.629 | 2.637 | 2.548 | 2.564 | 130,153 | -0.08(-3.05%) |
Mar 18, 2014 | 2.564 | 2.661 | 2.564 | 2.645 | 93,761 | +0.07(+2.82%) |
Mar 17, 2014 | 2.580 | 2.629 | 2.556 | 2.572 | 92,082 | +0.01(+0.31%) |
Mar 14, 2014 | 2.548 | 2.604 | 2.532 | 2.564 | 143,823 | +0.03(+1.27%) |
Mar 13, 2014 | 2.604 | 2.645 | 2.532 | 2.532 | 203,083 | -0.10(-3.68%) |
Mar 12, 2014 | 2.580 | 2.637 | 2.500 | 2.629 | 161,986 | +0.04(+1.56%) |
Mar 11, 2014 | 2.733 | 2.733 | 2.564 | 2.588 | 332,402 | -0.15(-5.59%) |
Mar 10, 2014 | 2.685 | 2.782 | 2.677 | 2.742 | 318,521 | +0.08(+3.03%) |
Mar 07, 2014 | 2.733 | 2.733 | 2.613 | 2.661 | 172,522 | -0.04(-1.49%) |
Mar 06, 2014 | 2.798 | 2.798 | 2.677 | 2.701 | 154,640 | -0.10(-3.46%) |
Mar 05, 2014 | 2.685 | 2.814 | 2.637 | 2.798 | 195,808 | +0.11(+4.20%) |
Mar 04, 2014 | 2.653 | 2.806 | 2.637 | 2.685 | 383,805 | +0.10(+4.06%) |
Mar 03, 2014 | 2.564 | 2.669 | 2.540 | 2.580 | 183,551 | -0.01(-0.31%) |
Feb 28, 2014 | 2.677 | 2.693 | 2.580 | 2.588 | 180,975 | -0.07(-2.73%) |
Feb 27, 2014 | 2.588 | 2.693 | 2.588 | 2.661 | 99,613 | +0.05(+1.85%) |
Feb 26, 2014 | 2.669 | 2.737 | 2.588 | 2.613 | 120,440 | -0.06(-2.41%) |
Feb 25, 2014 | 2.645 | 2.758 | 2.637 | 2.677 | 93,044 | +0.01(+0.30%) |
Feb 24, 2014 | 2.685 | 2.721 | 2.669 | 2.669 | 134,341 | +0.00(+0.00%) |
Feb 21, 2014 | 2.693 | 2.733 | 2.653 | 2.669 | 131,702 | -0.03(-1.19%) |
Feb 20, 2014 | 2.701 | 2.750 | 2.540 | 2.701 | 90,794 | +0.02(+0.60%) |
Feb 19, 2014 | 2.758 | 2.798 | 2.685 | 2.685 | 175,138 | -0.10(-3.48%) |
Feb 18, 2014 | 2.709 | 2.871 | 2.685 | 2.782 | 210,957 | +0.07(+2.68%) |
Feb 14, 2014 | 2.709 | 2.709 | 2.709 | 0 | -0.05(-1.75%) | |
Feb 13, 2014 | 2.637 | 2.782 | 2.621 | 2.758 | 143,105 | +0.10(+3.64%) |
Feb 12, 2014 | 2.580 | 2.703 | 2.580 | 2.661 | 194,665 | +0.06(+2.48%) |
Feb 11, 2014 | 2.564 | 2.629 | 2.500 | 2.596 | 165,398 | +0.02(+0.94%) |
Feb 10, 2014 | 2.540 | 2.572 | 2.492 | 2.572 | 145,434 | +0.06(+2.57%) |
Feb 07, 2014 | 2.508 | 2.564 | 2.455 | 2.508 | 152,715 | +0.00(+0.00%) |
Feb 06, 2014 | 2.467 | 2.540 | 2.431 | 2.508 | 204,655 | +0.07(+2.98%) |
Feb 05, 2014 | 2.500 | 2.540 | 2.371 | 2.435 | 211,903 | -0.07(-2.89%) |
Feb 04, 2014 | 2.556 | 2.604 | 2.451 | 2.508 | 166,086 | -0.03(-1.27%) |
Feb 03, 2014 | 2.677 | 2.685 | 2.540 | 2.540 | 281,359 | -0.13(-4.83%) |
Jan 31, 2014 | 2.629 | 2.803 | 2.629 | 2.669 | 120,257 | -0.02(-0.90%) |
Jan 30, 2014 | 2.669 | 2.758 | 2.653 | 2.693 | 206,746 | +0.03(+1.21%) |
Jan 29, 2014 | 2.709 | 2.725 | 2.637 | 2.661 | 190,896 | -0.08(-2.94%) |
Jan 28, 2014 | 2.742 | 2.766 | 2.673 | 2.742 | 210,580 | +0.02(+0.59%) |
Jan 27, 2014 | 2.838 | 2.838 | 2.661 | 2.725 | 287,890 | -0.09(-3.15%) |
Jan 24, 2014 | 2.959 | 3.000 | 2.806 | 2.814 | 274,892 | -0.19(-6.18%) |
Jan 23, 2014 | 3.072 | 3.121 | 2.991 | 3.000 | 414,993 | -0.11(-3.63%) |
Jan 22, 2014 | 3.016 | 3.112 | 2.988 | 3.112 | 305,823 | +0.07(+2.39%) |
Jan 21, 2014 | 2.991 | 3.048 | 2.951 | 3.040 | 228,799 | +0.06(+1.89%) |
Jan 17, 2014 | 2.983 | 2.983 | 2.983 | 0 | +0.06(+1.93%) | |
Jan 16, 2014 | 2.951 | 2.983 | 2.887 | 2.927 | 201,054 | -0.02(-0.82%) |
Jan 15, 2014 | 2.871 | 2.959 | 2.858 | 2.951 | 303,333 | +0.08(+2.81%) |
Jan 14, 2014 | 2.758 | 2.895 | 2.742 | 2.871 | 269,483 | +0.11(+4.09%) |
Jan 13, 2014 | 2.750 | 2.766 | 2.725 | 2.758 | 178,489 | +0.01(+0.29%) |
Jan 10, 2014 | 2.750 | 2.758 | 2.701 | 2.750 | 171,813 | +0.02(+0.59%) |
Jan 09, 2014 | 2.685 | 2.838 | 2.661 | 2.733 | 357,735 | +0.06(+2.11%) |
Jan 08, 2014 | 2.733 | 2.742 | 2.653 | 2.677 | 187,574 | -0.05(-1.78%) |
Jan 07, 2014 | 2.677 | 2.742 | 2.677 | 2.725 | 177,579 | +0.04(+1.50%) |
Jan 06, 2014 | 2.693 | 2.725 | 2.653 | 2.685 | 149,155 | -0.02(-0.60%) |
Jan 03, 2014 | 2.685 | 2.733 | 2.685 | 2.701 | 98,853 | +0.02(+0.90%) |
Jan 02, 2014 | 2.621 | 2.709 | 2.580 | 2.677 | 203,749 | +0.04(+1.53%) |
Dec 31, 2013 | 2.637 | 2.637 | 2.637 | 0 | -0.02(-0.61%) | |
Dec 30, 2013 | 2.669 | 2.742 | 2.629 | 2.653 | 183,834 | -0.02(-0.90%) |
Dec 27, 2013 | 2.733 | 2.742 | 2.581 | 2.677 | 283,236 | -0.04(-1.48%) |
Dec 26, 2013 | 2.733 | 2.782 | 2.686 | 2.717 | 274,691 | +0.00(+0.00%) |
Dec 24, 2013 | 2.733 | 2.742 | 2.673 | 2.717 | 151,925 | -0.01(-0.30%) |
Dec 23, 2013 | 2.709 | 2.766 | 2.693 | 2.725 | 130,214 | +0.03(+1.20%) |
Dec 20, 2013 | 2.669 | 2.766 | 2.661 | 2.693 | 1,665,636 | +0.06(+2.14%) |
Dec 19, 2013 | 2.540 | 2.677 | 2.540 | 2.637 | 299,865 | +0.08(+3.15%) |
Dec 18, 2013 | 2.500 | 2.564 | 2.451 | 2.556 | 273,629 | +0.08(+3.26%) |
Dec 17, 2013 | 2.435 | 2.540 | 2.403 | 2.475 | 311,882 | +0.05(+1.99%) |
Dec 16, 2013 | 2.419 | 2.500 | 2.411 | 2.427 | 296,065 | +0.02(+0.67%) |
Dec 13, 2013 | 2.411 | 2.524 | 2.387 | 2.411 | 399,805 | +0.00(+0.00%) |
Dec 12, 2013 | 2.371 | 2.492 | 2.354 | 2.411 | 370,793 | +0.05(+2.05%) |
Dec 11, 2013 | 2.419 | 2.459 | 2.338 | 2.363 | 957,845 | -0.05(-2.01%) |
Dec 10, 2013 | 2.500 | 2.613 | 2.395 | 2.411 | 654,370 | -0.13(-5.08%) |
Dec 09, 2013 | 2.548 | 2.564 | 2.500 | 2.540 | 491,964 | -0.01(-0.32%) |
Dec 06, 2013 | 2.621 | 2.621 | 2.524 | 2.548 | 0 | -0.03(-1.25%) |
Dec 05, 2013 | 2.629 | 2.645 | 2.540 | 2.580 | 0 | -0.05(-1.84%) |
Dec 04, 2013 | 2.717 | 2.725 | 2.588 | 2.629 | 0 | -0.11(-4.12%) |
Dec 03, 2013 | 2.798 | 2.830 | 2.725 | 2.742 | 0 | -0.05(-1.73%) |