Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 1.690 | 1.720 | 1.720 | 1.720 | 202,400 | +0.03(+1.78%) |
Dec 30, 2014 | 1.750 | 1.750 | 1.671 | 1.690 | 210,097 | -0.06(-3.43%) |
Dec 29, 2014 | 1.740 | 1.763 | 1.710 | 1.750 | 168,744 | -0.03(-1.69%) |
Dec 26, 2014 | 1.750 | 1.880 | 1.750 | 1.780 | 310,017 | +0.03(+1.71%) |
Dec 24, 2014 | 1.660 | 1.750 | 1.750 | 1.750 | 232,900 | +0.08(+5.11%) |
Dec 23, 2014 | 1.600 | 1.700 | 1.570 | 1.665 | 406,993 | +0.04(+2.15%) |
Dec 22, 2014 | 1.660 | 1.740 | 1.580 | 1.630 | 464,284 | -0.01(-0.61%) |
Dec 19, 2014 | 1.530 | 1.740 | 1.510 | 1.640 | 603,474 | +0.08(+5.13%) |
Dec 18, 2014 | 1.600 | 1.600 | 1.520 | 1.560 | 240,120 | -0.04(-2.50%) |
Dec 17, 2014 | 1.600 | 1.650 | 1.520 | 1.600 | 481,667 | +0.02(+1.27%) |
Dec 16, 2014 | 1.650 | 1.650 | 1.560 | 1.580 | 361,087 | -0.11(-6.51%) |
Dec 15, 2014 | 1.800 | 1.850 | 1.620 | 1.690 | 493,664 | -0.11(-6.11%) |
Dec 12, 2014 | 1.930 | 1.940 | 1.780 | 1.800 | 480,886 | -0.16(-8.16%) |
Dec 11, 2014 | 2.050 | 2.090 | 1.791 | 1.960 | 1,574,124 | +0.03(+1.55%) |
Dec 10, 2014 | 2.160 | 2.670 | 1.920 | 1.930 | 15,700,701 | +0.19(+10.67%) |
Dec 09, 2014 | 1.750 | 1.760 | 1.740 | 1.744 | 48,749 | -0.01(-0.63%) |
Dec 08, 2014 | 1.830 | 1.830 | 1.660 | 1.755 | 113,355 | -0.01(-0.28%) |
Dec 05, 2014 | 1.740 | 1.770 | 1.700 | 1.760 | 79,174 | +0.05(+2.92%) |
Dec 04, 2014 | 1.650 | 1.800 | 1.640 | 1.710 | 321,410 | +0.11(+6.87%) |
Dec 03, 2014 | 1.570 | 1.650 | 1.550 | 1.600 | 171,155 | +0.06(+3.90%) |
Dec 02, 2014 | 1.480 | 1.550 | 1.470 | 1.540 | 104,640 | +0.05(+3.36%) |
Dec 01, 2014 | 1.590 | 1.600 | 1.470 | 1.490 | 169,506 | -0.05(-3.25%) |
Nov 28, 2014 | 1.600 | 1.600 | 1.520 | 1.540 | 21,571 | -0.01(-0.65%) |
Nov 26, 2014 | 1.560 | 1.550 | 1.550 | 1.550 | 23,200 | -0.02(-1.27%) |
Nov 25, 2014 | 1.450 | 1.589 | 1.450 | 1.570 | 113,586 | +0.10(+6.57%) |
Nov 24, 2014 | 1.451 | 1.530 | 1.450 | 1.473 | 103,585 | -0.05(-3.08%) |
Nov 21, 2014 | 1.550 | 1.561 | 1.500 | 1.520 | 33,722 | +0.03(+2.01%) |
Nov 20, 2014 | 1.460 | 1.520 | 1.430 | 1.490 | 212,113 | +0.04(+2.76%) |
Nov 19, 2014 | 1.520 | 1.530 | 1.450 | 1.450 | 31,897 | -0.10(-6.45%) |
Nov 18, 2014 | 1.470 | 1.650 | 1.470 | 1.550 | 92,601 | +0.07(+4.73%) |
Nov 17, 2014 | 1.500 | 1.545 | 1.470 | 1.480 | 55,057 | -0.07(-4.52%) |
Nov 14, 2014 | 1.500 | 1.600 | 1.500 | 1.550 | 25,992 | +0.02(+1.31%) |
Nov 13, 2014 | 1.540 | 1.620 | 1.500 | 1.530 | 88,608 | -0.03(-1.92%) |
Nov 12, 2014 | 1.500 | 1.570 | 1.500 | 1.560 | 36,753 | +0.03(+1.89%) |
Nov 11, 2014 | 1.480 | 1.560 | 1.470 | 1.531 | 37,305 | +0.07(+5.01%) |
Nov 10, 2014 | 1.520 | 1.520 | 1.400 | 1.458 | 56,426 | -0.11(-7.13%) |
Nov 07, 2014 | 1.530 | 1.579 | 1.530 | 1.570 | 16,984 | +0.04(+2.61%) |
Nov 06, 2014 | 1.600 | 1.630 | 1.530 | 1.530 | 81,881 | -0.11(-6.71%) |
Nov 05, 2014 | 1.640 | 1.690 | 1.640 | 1.640 | 29,475 | -0.06(-3.53%) |
Nov 04, 2014 | 1.700 | 1.700 | 1.610 | 1.700 | 23,155 | -0.05(-2.86%) |
Nov 03, 2014 | 1.760 | 1.760 | 1.710 | 1.750 | 22,728 | -0.03(-1.69%) |
Oct 31, 2014 | 1.800 | 1.900 | 1.780 | 1.780 | 27,586 | +0.00(+0.00%) |
Oct 30, 2014 | 1.810 | 1.840 | 1.780 | 1.780 | 78,648 | -0.05(-2.73%) |
Oct 29, 2014 | 1.810 | 1.900 | 1.810 | 1.830 | 21,216 | +0.00(+0.00%) |
Oct 28, 2014 | 1.830 | 1.873 | 1.788 | 1.830 | 108,403 | +0.01(+0.55%) |
Oct 27, 2014 | 1.850 | 1.880 | 1.800 | 1.820 | 12,533 | -0.06(-3.19%) |
Oct 24, 2014 | 1.840 | 1.900 | 1.830 | 1.880 | 12,191 | +0.04(+2.17%) |
Oct 23, 2014 | 1.850 | 1.901 | 1.850 | 1.840 | 120,965 | +0.00(+0.00%) |
Oct 22, 2014 | 1.890 | 1.910 | 1.840 | 1.840 | 36,983 | -0.07(-3.92%) |
Oct 21, 2014 | 1.870 | 1.950 | 1.800 | 1.915 | 104,962 | +0.04(+1.86%) |
Oct 20, 2014 | 1.910 | 1.920 | 1.880 | 1.880 | 20,140 | -0.03(-1.57%) |
Oct 17, 2014 | 1.930 | 1.940 | 1.810 | 1.910 | 54,107 | -0.01(-0.48%) |
Oct 16, 2014 | 1.860 | 1.960 | 1.860 | 1.919 | 58,261 | +0.01(+0.49%) |
Oct 15, 2014 | 1.860 | 1.920 | 1.840 | 1.910 | 187,945 | +0.00(+0.00%) |
Oct 14, 2014 | 1.910 | 1.920 | 1.860 | 1.910 | 97,676 | -0.04(-2.05%) |
Oct 13, 2014 | 1.920 | 2.150 | 1.898 | 1.950 | 64,211 | +0.00(+0.00%) |
Oct 10, 2014 | 1.960 | 2.000 | 1.860 | 1.950 | 86,889 | -0.04(-2.01%) |
Oct 09, 2014 | 2.010 | 2.010 | 1.940 | 1.990 | 34,319 | -0.02(-1.00%) |
Oct 08, 2014 | 2.020 | 2.020 | 2.010 | 2.010 | 46,620 | -0.01(-0.64%) |
Oct 07, 2014 | 2.040 | 2.080 | 2.015 | 2.023 | 20,484 | -0.03(-1.32%) |
Oct 06, 2014 | 2.080 | 2.110 | 2.050 | 2.050 | 15,910 | -0.06(-2.84%) |
Oct 03, 2014 | 2.130 | 2.142 | 2.050 | 2.110 | 56,485 | +0.02(+0.96%) |
Oct 02, 2014 | 2.080 | 2.180 | 2.050 | 2.090 | 56,112 | +0.02(+0.97%) |
Oct 01, 2014 | 2.170 | 2.170 | 2.030 | 2.070 | 77,012 | -0.12(-5.48%) |
Sep 30, 2014 | 2.180 | 2.200 | 2.120 | 2.190 | 41,745 | -0.01(-0.45%) |
Sep 29, 2014 | 2.200 | 2.200 | 2.150 | 2.200 | 25,419 | +0.02(+0.92%) |
Sep 26, 2014 | 2.220 | 2.230 | 2.120 | 2.180 | 65,886 | -0.06(-2.67%) |
Sep 25, 2014 | 2.280 | 2.280 | 2.138 | 2.240 | 52,970 | -0.06(-2.62%) |
Sep 24, 2014 | 2.270 | 2.320 | 2.190 | 2.300 | 70,156 | +0.01(+0.44%) |
Sep 23, 2014 | 2.240 | 2.300 | 2.170 | 2.290 | 84,466 | +0.04(+1.78%) |
Sep 22, 2014 | 2.310 | 2.450 | 2.228 | 2.250 | 600,989 | -0.04(-1.75%) |
Sep 19, 2014 | 2.260 | 2.320 | 2.220 | 2.290 | 68,486 | +0.01(+0.44%) |
Sep 18, 2014 | 2.300 | 2.350 | 2.210 | 2.280 | 82,369 | +0.01(+0.44%) |
Sep 17, 2014 | 2.280 | 2.290 | 2.185 | 2.270 | 118,719 | +0.00(+0.00%) |
Sep 16, 2014 | 2.310 | 2.310 | 2.270 | 2.270 | 76,933 | -0.05(-2.16%) |
Sep 15, 2014 | 2.360 | 2.370 | 2.310 | 2.320 | 64,782 | -0.03(-1.28%) |
Sep 12, 2014 | 2.370 | 2.370 | 2.310 | 2.350 | 82,317 | +0.01(+0.43%) |
Sep 11, 2014 | 2.338 | 2.390 | 2.320 | 2.340 | 53,389 | +0.01(+0.43%) |
Sep 10, 2014 | 2.284 | 2.350 | 2.280 | 2.330 | 17,445 | +0.02(+0.87%) |
Sep 09, 2014 | 2.390 | 2.410 | 2.270 | 2.310 | 120,467 | -0.10(-4.15%) |
Sep 08, 2014 | 2.410 | 2.450 | 2.360 | 2.410 | 83,691 | +0.02(+0.83%) |
Sep 05, 2014 | 2.370 | 2.410 | 2.370 | 2.390 | 16,683 | +0.02(+0.84%) |
Sep 04, 2014 | 2.440 | 2.440 | 2.350 | 2.370 | 59,879 | -0.07(-2.86%) |
Sep 03, 2014 | 2.490 | 2.520 | 2.440 | 2.440 | 54,084 | -0.05(-2.01%) |
Sep 02, 2014 | 2.470 | 2.540 | 2.460 | 2.490 | 158,080 | +0.06(+2.47%) |
Aug 29, 2014 | 2.390 | 2.430 | 2.430 | 2.430 | 53,000 | +0.05(+2.10%) |
Aug 28, 2014 | 2.400 | 2.400 | 2.360 | 2.380 | 78,010 | +0.02(+0.85%) |
Aug 27, 2014 | 2.370 | 2.380 | 2.340 | 2.360 | 45,618 | +0.00(+0.00%) |
Aug 26, 2014 | 2.370 | 2.382 | 2.310 | 2.360 | 100,338 | +0.02(+0.85%) |
Aug 25, 2014 | 2.330 | 2.390 | 2.330 | 2.340 | 28,033 | +0.01(+0.30%) |
Aug 22, 2014 | 2.340 | 2.370 | 2.320 | 2.333 | 48,021 | -0.04(-1.56%) |
Aug 21, 2014 | 2.300 | 2.380 | 2.300 | 2.370 | 47,944 | +0.06(+2.60%) |
Aug 20, 2014 | 2.300 | 2.370 | 2.300 | 2.310 | 66,780 | -0.02(-0.86%) |
Aug 19, 2014 | 2.290 | 2.375 | 2.220 | 2.330 | 110,239 | -0.05(-2.10%) |
Aug 18, 2014 | 2.340 | 2.390 | 2.310 | 2.380 | 77,836 | +0.03(+1.28%) |
Aug 15, 2014 | 2.311 | 2.360 | 2.300 | 2.350 | 54,847 | +0.01(+0.43%) |
Aug 14, 2014 | 2.250 | 2.340 | 2.250 | 2.340 | 46,318 | +0.07(+3.08%) |
Aug 13, 2014 | 2.300 | 2.330 | 2.240 | 2.270 | 82,441 | -0.02(-0.87%) |
Aug 12, 2014 | 2.270 | 2.290 | 2.220 | 2.290 | 39,021 | -0.04(-1.72%) |
Aug 11, 2014 | 2.300 | 2.330 | 2.270 | 2.330 | 42,974 | +0.03(+1.30%) |
Aug 08, 2014 | 2.260 | 2.320 | 2.250 | 2.300 | 49,596 | +0.02(+0.88%) |
Aug 07, 2014 | 2.260 | 2.320 | 2.230 | 2.280 | 70,812 | +0.02(+0.88%) |
Aug 06, 2014 | 2.230 | 2.300 | 2.210 | 2.260 | 124,918 | -0.05(-2.16%) |
Aug 05, 2014 | 2.300 | 2.310 | 2.210 | 2.310 | 214,627 | +0.02(+0.87%) |
Aug 04, 2014 | 2.300 | 2.350 | 2.280 | 2.290 | 69,664 | -0.02(-0.87%) |
Aug 01, 2014 | 2.330 | 2.350 | 2.280 | 2.310 | 47,203 | -0.02(-0.86%) |
Jul 31, 2014 | 2.360 | 2.380 | 2.320 | 2.330 | 105,237 | -0.03(-1.27%) |
Jul 30, 2014 | 2.370 | 2.390 | 2.290 | 2.360 | 184,741 | +0.00(+0.00%) |
Jul 29, 2014 | 2.340 | 2.370 | 2.310 | 2.360 | 87,496 | +0.04(+1.72%) |
Jul 28, 2014 | 2.300 | 2.350 | 2.280 | 2.320 | 327,715 | +0.04(+1.75%) |
Jul 25, 2014 | 2.300 | 2.400 | 1.910 | 2.280 | 495,981 | -0.40(-14.93%) |
Jul 24, 2014 | 2.700 | 2.820 | 2.650 | 2.680 | 103,956 | -0.04(-1.47%) |
Jul 23, 2014 | 2.640 | 2.800 | 2.640 | 2.720 | 57,828 | +0.06(+2.18%) |
Jul 22, 2014 | 2.690 | 2.690 | 2.640 | 2.662 | 10,833 | +0.00(+0.08%) |
Jul 21, 2014 | 2.650 | 2.672 | 2.640 | 2.660 | 33,660 | -0.02(-0.75%) |
Jul 18, 2014 | 2.660 | 2.720 | 2.650 | 2.680 | 14,944 | +0.00(+0.00%) |
Jul 17, 2014 | 2.670 | 2.758 | 2.660 | 2.680 | 18,480 | +0.00(+0.00%) |
Jul 16, 2014 | 2.770 | 2.780 | 2.660 | 2.680 | 63,560 | +0.02(+0.75%) |
Jul 15, 2014 | 2.810 | 2.850 | 2.650 | 2.660 | 27,016 | -0.06(-2.21%) |
Jul 14, 2014 | 2.770 | 2.810 | 2.710 | 2.720 | 15,522 | +0.01(+0.37%) |
Jul 11, 2014 | 2.720 | 2.759 | 2.690 | 2.710 | 26,604 | -0.01(-0.37%) |
Jul 10, 2014 | 2.761 | 2.820 | 2.670 | 2.720 | 60,428 | -0.14(-4.90%) |
Jul 09, 2014 | 2.850 | 2.900 | 2.770 | 2.860 | 38,020 | -0.01(-0.35%) |
Jul 08, 2014 | 2.950 | 2.950 | 2.800 | 2.870 | 61,561 | -0.11(-3.69%) |
Jul 07, 2014 | 2.960 | 3.020 | 2.900 | 2.980 | 75,615 | +0.04(+1.36%) |
Jul 03, 2014 | 2.990 | 2.940 | 2.940 | 2.940 | 44,900 | -0.01(-0.34%) |
Jul 02, 2014 | 2.910 | 3.030 | 2.910 | 2.950 | 21,859 | +0.04(+1.37%) |
Jul 01, 2014 | 2.900 | 2.980 | 2.880 | 2.910 | 17,300 | +0.03(+1.04%) |
Jun 30, 2014 | 2.930 | 2.930 | 2.850 | 2.880 | 85,145 | -0.12(-4.00%) |
Jun 27, 2014 | 2.850 | 3.000 | 2.850 | 3.000 | 54,134 | +0.07(+2.39%) |
Jun 26, 2014 | 2.910 | 2.945 | 2.880 | 2.930 | 8,075 | +0.02(+0.69%) |
Jun 25, 2014 | 2.940 | 2.970 | 2.890 | 2.910 | 48,763 | -0.01(-0.34%) |
Jun 24, 2014 | 3.060 | 3.070 | 2.900 | 2.920 | 106,481 | -0.11(-3.63%) |
Jun 23, 2014 | 3.170 | 3.170 | 2.980 | 3.030 | 73,673 | -0.16(-5.02%) |
Jun 20, 2014 | 3.180 | 3.300 | 3.180 | 3.190 | 21,897 | +0.01(+0.31%) |
Jun 19, 2014 | 3.260 | 3.270 | 3.180 | 3.180 | 11,188 | -0.06(-1.85%) |
Jun 18, 2014 | 3.190 | 3.250 | 3.160 | 3.240 | 22,693 | -0.01(-0.31%) |
Jun 17, 2014 | 3.110 | 3.300 | 3.110 | 3.250 | 59,733 | +0.11(+3.50%) |
Jun 16, 2014 | 3.130 | 3.150 | 3.090 | 3.140 | 10,656 | +0.01(+0.32%) |
Jun 13, 2014 | 3.100 | 3.170 | 3.062 | 3.130 | 14,192 | +0.02(+0.64%) |
Jun 12, 2014 | 3.080 | 3.200 | 3.053 | 3.110 | 43,032 | +0.03(+0.97%) |
Jun 11, 2014 | 3.090 | 3.160 | 3.070 | 3.080 | 26,577 | -0.06(-1.91%) |
Jun 10, 2014 | 3.100 | 3.180 | 3.050 | 3.140 | 58,507 | +0.09(+2.95%) |
Jun 06, 2014 | 3.030 | 3.074 | 3.010 | 3.050 | 34,868 | +0.02(+0.66%) |
Jun 05, 2014 | 2.990 | 3.030 | 2.980 | 3.030 | 70,250 | +0.06(+2.02%) |
Jun 04, 2014 | 2.980 | 2.980 | 2.940 | 2.970 | 5,211 | +0.03(+1.02%) |
Jun 03, 2014 | 2.999 | 3.000 | 2.910 | 2.940 | 51,540 | +0.04(+1.38%) |
Jun 02, 2014 | 3.000 | 3.000 | 2.900 | 2.900 | 33,734 | -0.09(-3.01%) |
May 30, 2014 | 2.980 | 3.030 | 2.950 | 2.990 | 20,509 | +0.03(+1.01%) |
May 29, 2014 | 2.930 | 3.010 | 2.890 | 2.960 | 63,892 | +0.06(+2.07%) |
May 28, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 158,983 | -0.01(-0.34%) |
May 27, 2014 | 3.030 | 3.070 | 2.860 | 2.910 | 304,329 | -0.06(-2.02%) |
May 23, 2014 | 3.020 | 2.970 | 2.970 | 2.970 | 38,900 | -0.03(-1.00%) |
May 22, 2014 | 3.030 | 3.100 | 2.970 | 3.000 | 39,885 | -0.04(-1.32%) |
May 21, 2014 | 3.020 | 3.080 | 3.000 | 3.040 | 55,688 | -0.01(-0.33%) |
May 20, 2014 | 3.020 | 3.080 | 2.970 | 3.050 | 23,694 | +0.05(+1.67%) |
May 19, 2014 | 3.000 | 3.080 | 2.950 | 3.000 | 141,672 | +0.03(+1.01%) |
May 16, 2014 | 3.020 | 3.169 | 2.910 | 2.970 | 164,877 | -0.08(-2.62%) |
May 15, 2014 | 3.260 | 3.280 | 3.020 | 3.050 | 203,687 | -0.27(-8.13%) |
May 14, 2014 | 3.370 | 3.382 | 3.286 | 3.320 | 62,416 | -0.02(-0.60%) |
May 13, 2014 | 3.400 | 3.400 | 3.250 | 3.340 | 198,649 | -0.06(-1.76%) |
May 12, 2014 | 3.400 | 3.400 | 3.320 | 3.400 | 66,808 | +0.02(+0.59%) |
May 09, 2014 | 3.340 | 3.490 | 3.248 | 3.380 | 134,868 | +0.16(+4.97%) |
May 08, 2014 | 3.000 | 3.340 | 2.990 | 3.220 | 246,916 | +0.34(+11.81%) |
May 07, 2014 | 2.980 | 2.980 | 2.880 | 2.880 | 38,402 | -0.11(-3.68%) |
May 06, 2014 | 2.990 | 3.070 | 2.970 | 2.990 | 17,840 | -0.02(-0.66%) |
May 05, 2014 | 2.990 | 3.010 | 2.910 | 3.010 | 28,886 | +0.02(+0.67%) |
May 02, 2014 | 2.970 | 3.062 | 2.850 | 2.990 | 66,203 | +0.04(+1.36%) |
May 01, 2014 | 3.000 | 3.030 | 2.950 | 2.950 | 40,826 | -0.02(-0.67%) |
Apr 30, 2014 | 2.930 | 2.980 | 2.840 | 2.970 | 56,075 | -0.01(-0.34%) |
Apr 29, 2014 | 3.100 | 3.139 | 2.880 | 2.980 | 67,110 | -0.09(-2.93%) |
Apr 28, 2014 | 3.070 | 3.130 | 3.030 | 3.070 | 64,521 | +0.03(+0.99%) |
Apr 25, 2014 | 3.180 | 3.180 | 3.040 | 3.040 | 15,123 | -0.08(-2.56%) |
Apr 24, 2014 | 3.150 | 3.260 | 3.060 | 3.120 | 48,463 | -0.01(-0.32%) |
Apr 23, 2014 | 3.100 | 3.200 | 3.020 | 3.130 | 66,514 | +0.01(+0.32%) |
Apr 22, 2014 | 3.200 | 3.250 | 3.100 | 3.120 | 144,815 | -0.11(-3.41%) |
Apr 21, 2014 | 3.300 | 3.350 | 3.180 | 3.230 | 96,252 | -0.04(-1.22%) |
Apr 17, 2014 | 3.360 | 3.270 | 3.270 | 3.270 | 13,500 | -0.01(-0.30%) |
Apr 16, 2014 | 3.270 | 3.350 | 3.250 | 3.280 | 22,463 | +0.01(+0.31%) |
Apr 15, 2014 | 3.270 | 3.320 | 3.120 | 3.270 | 59,206 | +0.03(+0.93%) |
Apr 14, 2014 | 3.230 | 3.440 | 3.160 | 3.240 | 50,747 | -0.06(-1.82%) |
Apr 11, 2014 | 3.400 | 3.460 | 3.280 | 3.300 | 61,153 | -0.11(-3.23%) |
Apr 10, 2014 | 3.450 | 3.509 | 3.380 | 3.410 | 38,943 | -0.05(-1.45%) |
Apr 09, 2014 | 3.520 | 3.530 | 3.450 | 3.460 | 20,015 | -0.08(-2.26%) |
Apr 08, 2014 | 3.380 | 3.669 | 3.280 | 3.540 | 72,737 | +0.20(+5.99%) |
Apr 07, 2014 | 3.460 | 3.480 | 3.330 | 3.340 | 50,772 | -0.16(-4.57%) |
Apr 04, 2014 | 3.500 | 3.640 | 3.500 | 3.500 | 24,953 | -0.02(-0.62%) |
Apr 03, 2014 | 3.550 | 3.650 | 3.522 | 3.522 | 38,053 | -0.04(-1.07%) |
Apr 02, 2014 | 3.620 | 3.780 | 3.520 | 3.560 | 107,850 | -0.08(-2.20%) |
Apr 01, 2014 | 3.640 | 3.700 | 3.578 | 3.640 | 28,490 | +0.03(+0.83%) |
Mar 31, 2014 | 3.560 | 3.749 | 3.520 | 3.610 | 32,239 | +0.02(+0.56%) |
Mar 28, 2014 | 3.540 | 3.740 | 3.540 | 3.590 | 27,552 | +0.02(+0.56%) |
Mar 27, 2014 | 3.510 | 3.700 | 3.510 | 3.570 | 70,920 | +0.06(+1.71%) |
Mar 26, 2014 | 3.639 | 3.670 | 3.510 | 3.510 | 32,264 | -0.12(-3.31%) |
Mar 25, 2014 | 3.709 | 3.709 | 3.630 | 3.630 | 80,867 | -0.05(-1.36%) |
Mar 24, 2014 | 3.720 | 3.790 | 3.510 | 3.680 | 121,100 | -0.05(-1.34%) |
Mar 21, 2014 | 3.840 | 3.900 | 3.720 | 3.730 | 36,307 | -0.06(-1.58%) |
Mar 20, 2014 | 3.730 | 3.849 | 3.730 | 3.790 | 29,371 | -0.02(-0.52%) |
Mar 19, 2014 | 3.820 | 3.900 | 3.740 | 3.810 | 105,693 | +0.02(+0.53%) |
Mar 18, 2014 | 3.710 | 3.840 | 3.610 | 3.790 | 58,816 | +0.15(+4.12%) |
Mar 17, 2014 | 3.700 | 3.740 | 3.640 | 3.640 | 48,323 | -0.02(-0.55%) |
Mar 14, 2014 | 3.800 | 3.840 | 3.590 | 3.660 | 98,201 | -0.04(-1.08%) |
Mar 13, 2014 | 3.880 | 3.880 | 3.700 | 3.700 | 105,565 | -0.14(-3.65%) |
Mar 12, 2014 | 3.450 | 3.980 | 3.400 | 3.840 | 608,893 | +0.39(+11.30%) |
Mar 11, 2014 | 3.360 | 3.450 | 3.300 | 3.450 | 164,533 | +0.07(+2.07%) |
Mar 10, 2014 | 3.590 | 3.590 | 3.300 | 3.380 | 88,612 | -0.11(-3.15%) |
Mar 07, 2014 | 3.720 | 3.720 | 3.420 | 3.490 | 110,599 | -0.14(-3.86%) |
Mar 06, 2014 | 3.540 | 3.700 | 3.510 | 3.630 | 283,938 | +0.22(+6.45%) |
Mar 05, 2014 | 3.940 | 3.950 | 3.260 | 3.410 | 538,073 | -0.55(-13.89%) |
Mar 04, 2014 | 3.880 | 4.100 | 3.870 | 3.960 | 246,818 | +0.14(+3.66%) |
Mar 03, 2014 | 3.770 | 3.850 | 3.700 | 3.820 | 49,175 | +0.06(+1.73%) |
Feb 28, 2014 | 3.760 | 3.850 | 3.740 | 3.755 | 61,046 | -0.04(-0.92%) |
Feb 27, 2014 | 3.800 | 3.890 | 3.770 | 3.790 | 31,159 | -0.08(-2.07%) |
Feb 26, 2014 | 3.900 | 3.900 | 3.810 | 3.870 | 51,738 | +0.11(+2.93%) |
Feb 25, 2014 | 3.750 | 3.940 | 3.690 | 3.760 | 97,734 | +0.16(+4.44%) |
Feb 24, 2014 | 3.900 | 4.020 | 3.530 | 3.600 | 404,812 | -0.49(-11.98%) |
Feb 21, 2014 | 4.090 | 4.090 | 3.950 | 4.090 | 172,914 | +0.05(+1.24%) |
Feb 20, 2014 | 3.920 | 4.050 | 3.900 | 4.040 | 107,223 | +0.12(+3.06%) |
Feb 19, 2014 | 3.950 | 4.070 | 3.850 | 3.920 | 206,959 | -0.02(-0.51%) |
Feb 18, 2014 | 3.590 | 3.940 | 3.575 | 3.940 | 637,967 | +0.34(+9.44%) |
Feb 14, 2014 | 3.580 | 3.600 | 3.600 | 3.600 | 98,600 | +0.00(+0.00%) |
Feb 13, 2014 | 3.700 | 3.730 | 3.530 | 3.600 | 84,148 | -0.12(-3.23%) |
Feb 12, 2014 | 3.760 | 3.770 | 3.670 | 3.720 | 27,392 | +0.01(+0.27%) |
Feb 11, 2014 | 3.730 | 3.800 | 3.620 | 3.710 | 122,844 | -0.03(-0.80%) |
Feb 10, 2014 | 3.750 | 3.800 | 3.720 | 3.740 | 95,071 | +0.01(+0.27%) |
Feb 07, 2014 | 3.800 | 3.800 | 3.600 | 3.730 | 72,447 | +0.03(+0.81%) |
Feb 06, 2014 | 3.800 | 3.800 | 3.670 | 3.700 | 121,536 | +0.03(+0.82%) |
Feb 05, 2014 | 3.810 | 3.810 | 3.594 | 3.670 | 218,413 | -0.11(-2.91%) |
Feb 04, 2014 | 3.600 | 3.860 | 3.600 | 3.780 | 605,552 | +0.23(+6.48%) |
Feb 03, 2014 | 3.700 | 3.700 | 3.540 | 3.550 | 50,687 | -0.11(-3.01%) |
Jan 31, 2014 | 3.600 | 3.730 | 3.550 | 3.660 | 46,162 | +0.02(+0.55%) |
Jan 30, 2014 | 3.700 | 3.700 | 3.550 | 3.640 | 100,684 | -0.04(-1.09%) |
Jan 29, 2014 | 3.680 | 3.680 | 3.570 | 3.680 | 77,585 | +0.02(+0.55%) |
Jan 28, 2014 | 3.670 | 3.750 | 3.611 | 3.660 | 130,850 | +0.01(+0.27%) |
Jan 27, 2014 | 3.530 | 3.840 | 3.530 | 3.650 | 618,505 | +0.07(+1.96%) |
Jan 24, 2014 | 3.500 | 3.620 | 3.420 | 3.580 | 189,240 | +0.00(+0.00%) |
Jan 23, 2014 | 3.510 | 3.610 | 3.500 | 3.580 | 110,167 | +0.05(+1.42%) |
Jan 22, 2014 | 3.450 | 3.600 | 3.339 | 3.530 | 358,187 | +0.21(+6.33%) |
Jan 21, 2014 | 3.390 | 3.430 | 3.250 | 3.320 | 249,670 | +0.14(+4.40%) |
Jan 17, 2014 | 3.090 | 3.180 | 3.180 | 3.180 | 37,100 | +0.07(+2.25%) |
Jan 16, 2014 | 3.100 | 3.180 | 3.060 | 3.110 | 71,442 | -0.02(-0.64%) |
Jan 15, 2014 | 3.020 | 3.170 | 3.020 | 3.130 | 150,519 | +0.11(+3.64%) |
Jan 14, 2014 | 3.000 | 3.040 | 2.980 | 3.020 | 419,272 | +0.04(+1.34%) |
Jan 13, 2014 | 3.000 | 3.050 | 2.930 | 2.980 | 191,385 | +0.00(+0.00%) |
Jan 10, 2014 | 2.950 | 3.000 | 2.950 | 2.980 | 28,695 | +0.03(+1.02%) |
Jan 09, 2014 | 2.880 | 3.020 | 2.880 | 2.950 | 88,518 | +0.05(+1.72%) |
Jan 08, 2014 | 2.930 | 2.960 | 2.900 | 2.900 | 47,854 | -0.10(-3.33%) |
Jan 07, 2014 | 3.000 | 3.060 | 2.980 | 3.000 | 142,624 | +0.03(+1.01%) |
Jan 06, 2014 | 3.000 | 3.020 | 2.900 | 2.970 | 70,037 | -0.02(-0.67%) |
Jan 03, 2014 | 2.990 | 2.990 | 2.910 | 2.990 | 45,551 | +0.01(+0.34%) |