Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 3.050 | 3.420 | 3.000 | 3.250 | 750,947 | +0.23(+7.72%) |
Sep 29, 2014 | 2.870 | 3.080 | 2.870 | 3.017 | 189,030 | +0.10(+3.32%) |
Sep 26, 2014 | 2.960 | 3.040 | 2.860 | 2.920 | 135,899 | -0.04(-1.35%) |
Sep 25, 2014 | 3.140 | 3.140 | 2.960 | 2.960 | 170,961 | -0.16(-5.13%) |
Sep 24, 2014 | 2.950 | 3.280 | 2.810 | 3.120 | 747,644 | +0.23(+7.96%) |
Sep 23, 2014 | 2.690 | 3.040 | 2.690 | 2.890 | 532,771 | +0.15(+5.47%) |
Sep 22, 2014 | 2.790 | 2.801 | 2.700 | 2.740 | 63,046 | -0.04(-1.44%) |
Sep 19, 2014 | 2.840 | 2.840 | 2.660 | 2.780 | 66,848 | -0.01(-0.36%) |
Sep 18, 2014 | 2.700 | 2.790 | 2.600 | 2.790 | 67,998 | +0.05(+1.82%) |
Sep 17, 2014 | 2.720 | 2.870 | 2.700 | 2.740 | 71,271 | +0.04(+1.48%) |
Sep 16, 2014 | 2.690 | 2.900 | 2.630 | 2.700 | 205,583 | -0.05(-1.82%) |
Sep 15, 2014 | 2.650 | 2.850 | 2.620 | 2.750 | 142,091 | +0.12(+4.56%) |
Sep 12, 2014 | 2.690 | 2.980 | 2.630 | 2.630 | 401,248 | -0.03(-1.13%) |
Sep 11, 2014 | 2.550 | 2.680 | 2.550 | 2.660 | 56,209 | +0.12(+4.72%) |
Sep 10, 2014 | 2.540 | 2.590 | 2.500 | 2.540 | 14,406 | +0.02(+0.79%) |
Sep 09, 2014 | 2.600 | 2.600 | 2.500 | 2.520 | 25,400 | -0.07(-2.70%) |
Sep 08, 2014 | 2.590 | 2.600 | 2.480 | 2.590 | 97,786 | +0.04(+1.41%) |
Sep 05, 2014 | 2.560 | 2.601 | 2.530 | 2.554 | 82,132 | -0.04(-1.39%) |
Sep 04, 2014 | 2.690 | 2.749 | 2.560 | 2.590 | 132,045 | -0.10(-3.72%) |
Sep 03, 2014 | 2.800 | 2.800 | 2.690 | 2.690 | 96,096 | -0.10(-3.58%) |
Sep 02, 2014 | 2.850 | 2.850 | 2.786 | 2.790 | 152,491 | +0.09(+3.33%) |
Aug 29, 2014 | 2.780 | 2.700 | 2.700 | 2.700 | 70,200 | -0.07(-2.52%) |
Aug 28, 2014 | 2.920 | 2.977 | 2.760 | 2.770 | 189,997 | -0.14(-4.81%) |
Aug 27, 2014 | 2.970 | 3.000 | 2.770 | 2.910 | 512,779 | +0.18(+6.60%) |
Aug 26, 2014 | 2.570 | 2.776 | 2.570 | 2.730 | 141,375 | +0.19(+7.48%) |
Aug 25, 2014 | 2.690 | 2.750 | 2.530 | 2.540 | 132,437 | -0.05(-1.93%) |
Aug 22, 2014 | 2.680 | 2.680 | 2.580 | 2.590 | 65,413 | -0.09(-3.35%) |
Aug 21, 2014 | 2.680 | 2.680 | 2.640 | 2.680 | 39,917 | +0.04(+1.52%) |
Aug 20, 2014 | 2.620 | 2.680 | 2.600 | 2.640 | 62,796 | +0.02(+0.76%) |
Aug 19, 2014 | 2.720 | 2.900 | 2.600 | 2.620 | 293,492 | -0.09(-3.32%) |
Aug 18, 2014 | 2.370 | 2.722 | 2.360 | 2.710 | 477,434 | +0.38(+16.31%) |
Aug 15, 2014 | 2.320 | 2.340 | 2.285 | 2.330 | 69,655 | +0.01(+0.43%) |
Aug 14, 2014 | 2.270 | 2.370 | 2.270 | 2.320 | 40,573 | -0.03(-1.28%) |
Aug 13, 2014 | 2.330 | 2.400 | 2.330 | 2.350 | 42,533 | +0.00(+0.00%) |
Aug 12, 2014 | 2.450 | 2.470 | 2.300 | 2.350 | 58,860 | -0.07(-2.89%) |
Aug 11, 2014 | 2.490 | 2.500 | 2.420 | 2.420 | 106,097 | -0.03(-1.22%) |
Aug 08, 2014 | 2.240 | 2.470 | 2.213 | 2.450 | 164,882 | +0.22(+9.87%) |
Aug 07, 2014 | 2.250 | 2.250 | 2.190 | 2.230 | 117,309 | -0.02(-0.89%) |
Aug 06, 2014 | 2.280 | 2.300 | 2.170 | 2.250 | 192,699 | +0.18(+8.95%) |
Aug 05, 2014 | 2.100 | 2.150 | 2.060 | 2.065 | 45,523 | -0.03(-1.66%) |
Aug 04, 2014 | 2.140 | 2.163 | 2.070 | 2.100 | 39,127 | +0.04(+1.94%) |
Aug 01, 2014 | 2.030 | 2.080 | 2.030 | 2.060 | 24,162 | +0.02(+0.98%) |
Jul 31, 2014 | 2.040 | 2.055 | 2.030 | 2.040 | 27,643 | -0.04(-1.91%) |
Jul 30, 2014 | 2.030 | 2.080 | 2.030 | 2.080 | 37,525 | -0.00(-0.01%) |
Jul 29, 2014 | 2.080 | 2.080 | 2.030 | 2.080 | 27,437 | +0.05(+2.46%) |
Jul 28, 2014 | 2.040 | 2.070 | 2.030 | 2.030 | 25,300 | -0.03(-1.46%) |
Jul 25, 2014 | 2.030 | 2.100 | 2.030 | 2.060 | 22,410 | +0.02(+0.98%) |
Jul 24, 2014 | 2.200 | 2.200 | 2.030 | 2.040 | 59,885 | -0.09(-4.23%) |
Jul 23, 2014 | 2.060 | 2.130 | 2.060 | 2.130 | 44,303 | +0.04(+1.91%) |
Jul 22, 2014 | 2.130 | 2.140 | 2.070 | 2.090 | 55,568 | -0.04(-1.88%) |
Jul 21, 2014 | 2.120 | 2.130 | 2.110 | 2.130 | 7,355 | +0.03(+1.43%) |
Jul 18, 2014 | 2.069 | 2.100 | 2.060 | 2.100 | 18,685 | +0.04(+1.80%) |
Jul 17, 2014 | 2.080 | 2.100 | 2.050 | 2.063 | 46,336 | -0.04(-1.77%) |
Jul 16, 2014 | 2.100 | 2.110 | 2.070 | 2.100 | 10,903 | +0.03(+1.45%) |
Jul 15, 2014 | 2.130 | 2.130 | 2.060 | 2.070 | 24,231 | -0.03(-1.43%) |
Jul 14, 2014 | 2.100 | 2.130 | 2.050 | 2.100 | 22,991 | +0.00(+0.00%) |
Jul 11, 2014 | 2.060 | 2.100 | 2.050 | 2.100 | 14,921 | +0.04(+1.94%) |
Jul 10, 2014 | 2.040 | 2.090 | 2.030 | 2.060 | 8,213 | -0.04(-1.90%) |
Jul 09, 2014 | 2.090 | 2.138 | 2.090 | 2.100 | 8,383 | +0.01(+0.48%) |
Jul 08, 2014 | 2.050 | 2.090 | 2.050 | 2.090 | 13,352 | +0.03(+1.63%) |
Jul 07, 2014 | 2.040 | 2.090 | 2.040 | 2.057 | 40,611 | -0.00(-0.17%) |
Jul 03, 2014 | 2.150 | 2.060 | 2.060 | 2.060 | 25,000 | -0.01(-0.48%) |
Jul 02, 2014 | 2.030 | 2.160 | 2.010 | 2.070 | 43,236 | +0.03(+1.47%) |
Jul 01, 2014 | 2.120 | 2.160 | 2.040 | 2.040 | 8,661 | -0.09(-4.23%) |
Jun 30, 2014 | 2.170 | 2.170 | 2.123 | 2.130 | 9,843 | +0.00(+0.00%) |
Jun 27, 2014 | 2.100 | 2.160 | 2.090 | 2.130 | 19,970 | +0.05(+2.40%) |
Jun 26, 2014 | 2.100 | 2.100 | 2.080 | 2.080 | 8,715 | +0.00(+0.24%) |
Jun 25, 2014 | 2.090 | 2.100 | 2.040 | 2.075 | 21,504 | -0.02(-1.19%) |
Jun 24, 2014 | 2.090 | 2.100 | 2.011 | 2.100 | 36,154 | +0.08(+3.96%) |
Jun 23, 2014 | 2.070 | 2.090 | 2.000 | 2.020 | 21,563 | -0.08(-3.81%) |
Jun 20, 2014 | 2.120 | 2.130 | 2.050 | 2.100 | 24,716 | -0.02(-0.94%) |
Jun 19, 2014 | 2.210 | 2.210 | 2.120 | 2.120 | 7,942 | -0.08(-3.64%) |
Jun 18, 2014 | 2.200 | 2.220 | 2.170 | 2.200 | 12,711 | -0.01(-0.45%) |
Jun 17, 2014 | 2.280 | 2.280 | 2.210 | 2.210 | 26,232 | -0.05(-2.21%) |
Jun 16, 2014 | 2.270 | 2.270 | 2.240 | 2.260 | 16,692 | +0.02(+0.89%) |
Jun 13, 2014 | 2.120 | 2.270 | 2.120 | 2.240 | 13,519 | +0.08(+3.70%) |
Jun 12, 2014 | 2.220 | 2.270 | 2.160 | 2.160 | 50,350 | -0.06(-2.70%) |
Jun 11, 2014 | 2.279 | 2.279 | 2.200 | 2.220 | 30,491 | -0.06(-2.63%) |
Jun 10, 2014 | 2.244 | 2.280 | 2.217 | 2.280 | 12,042 | +0.02(+0.88%) |
Jun 06, 2014 | 2.270 | 2.290 | 2.230 | 2.260 | 12,048 | -0.02(-0.88%) |
Jun 05, 2014 | 2.250 | 2.290 | 2.240 | 2.280 | 9,058 | +0.00(+0.00%) |
Jun 04, 2014 | 2.300 | 2.300 | 2.230 | 2.280 | 25,219 | -0.00(-0.00%) |
Jun 03, 2014 | 2.260 | 2.290 | 2.250 | 2.280 | 33,759 | -0.01(-0.43%) |
Jun 02, 2014 | 2.260 | 2.290 | 2.230 | 2.290 | 18,893 | +0.00(+0.00%) |
May 30, 2014 | 2.275 | 2.300 | 2.250 | 2.290 | 17,982 | +0.02(+0.88%) |
May 29, 2014 | 2.280 | 2.300 | 2.267 | 2.270 | 20,876 | -0.01(-0.44%) |
May 28, 2014 | 2.230 | 2.300 | 2.210 | 2.280 | 26,491 | +0.05(+2.24%) |
May 27, 2014 | 2.210 | 2.250 | 2.200 | 2.230 | 53,767 | +0.02(+0.90%) |
May 23, 2014 | 2.230 | 2.210 | 2.210 | 2.210 | 26,800 | -0.01(-0.45%) |
May 22, 2014 | 2.230 | 2.230 | 2.203 | 2.220 | 29,388 | -0.01(-0.45%) |
May 21, 2014 | 2.240 | 2.240 | 2.143 | 2.230 | 77,613 | +0.03(+1.36%) |
May 20, 2014 | 2.180 | 2.240 | 2.180 | 2.200 | 73,933 | +0.02(+0.69%) |
May 19, 2014 | 2.133 | 2.300 | 2.133 | 2.185 | 272,638 | +0.02(+1.16%) |
May 16, 2014 | 2.144 | 2.170 | 2.140 | 2.160 | 32,789 | +0.00(+0.00%) |
May 15, 2014 | 2.140 | 2.170 | 2.090 | 2.160 | 70,527 | +0.01(+0.47%) |
May 14, 2014 | 2.030 | 2.150 | 2.030 | 2.150 | 168,760 | +0.07(+3.37%) |
May 13, 2014 | 2.060 | 2.120 | 2.050 | 2.080 | 31,782 | +0.04(+1.96%) |
May 12, 2014 | 2.070 | 2.100 | 2.040 | 2.040 | 33,658 | -0.03(-1.45%) |
May 09, 2014 | 2.010 | 2.080 | 1.970 | 2.070 | 46,196 | +0.06(+2.99%) |
May 08, 2014 | 2.000 | 2.040 | 1.970 | 2.010 | 36,417 | +0.03(+1.52%) |
May 07, 2014 | 1.970 | 2.050 | 1.960 | 1.980 | 109,792 | -0.15(-6.82%) |
May 06, 2014 | 2.050 | 2.150 | 2.040 | 2.125 | 93,517 | +0.04(+2.16%) |
May 05, 2014 | 2.040 | 2.080 | 2.010 | 2.080 | 46,486 | +0.04(+1.96%) |
May 02, 2014 | 1.994 | 2.050 | 1.980 | 2.040 | 68,853 | +0.10(+5.15%) |
May 01, 2014 | 2.030 | 2.030 | 1.920 | 1.940 | 71,276 | -0.12(-5.83%) |
Apr 30, 2014 | 2.020 | 2.090 | 2.000 | 2.060 | 39,578 | +0.04(+1.98%) |
Apr 29, 2014 | 2.020 | 2.040 | 1.970 | 2.020 | 18,615 | +0.03(+1.51%) |
Apr 28, 2014 | 2.021 | 2.021 | 1.970 | 1.990 | 28,182 | -0.03(-1.49%) |
Apr 25, 2014 | 2.030 | 2.090 | 1.960 | 2.020 | 23,696 | +0.01(+0.50%) |
Apr 24, 2014 | 1.960 | 2.020 | 1.940 | 2.010 | 76,586 | +0.03(+1.52%) |
Apr 23, 2014 | 1.980 | 2.020 | 1.960 | 1.980 | 49,679 | -0.01(-0.50%) |
Apr 22, 2014 | 2.030 | 2.030 | 1.970 | 1.990 | 56,165 | -0.01(-0.50%) |
Apr 21, 2014 | 2.040 | 2.053 | 1.990 | 2.000 | 56,748 | -0.05(-2.44%) |
Apr 17, 2014 | 2.000 | 2.050 | 2.050 | 2.050 | 62,200 | +0.05(+2.50%) |
Apr 16, 2014 | 2.060 | 2.100 | 1.950 | 2.000 | 184,696 | -0.09(-4.31%) |
Apr 15, 2014 | 2.073 | 2.110 | 2.050 | 2.090 | 57,599 | +0.04(+1.95%) |
Apr 14, 2014 | 2.090 | 2.110 | 2.050 | 2.050 | 41,685 | -0.06(-2.84%) |
Apr 11, 2014 | 2.100 | 2.130 | 2.080 | 2.110 | 26,701 | -0.03(-1.40%) |
Apr 10, 2014 | 2.230 | 2.230 | 2.100 | 2.140 | 21,900 | -0.06(-2.73%) |
Apr 09, 2014 | 2.160 | 2.200 | 2.150 | 2.200 | 32,341 | +0.06(+2.80%) |
Apr 08, 2014 | 2.160 | 2.180 | 2.140 | 2.140 | 57,642 | -0.03(-1.51%) |
Apr 07, 2014 | 2.170 | 2.250 | 2.170 | 2.173 | 30,760 | -0.02(-0.79%) |
Apr 04, 2014 | 2.250 | 2.290 | 2.180 | 2.190 | 75,539 | -0.08(-3.52%) |
Apr 03, 2014 | 2.211 | 2.280 | 2.211 | 2.270 | 29,464 | +0.04(+1.79%) |
Apr 02, 2014 | 2.270 | 2.280 | 2.230 | 2.230 | 10,587 | -0.02(-0.89%) |
Apr 01, 2014 | 2.225 | 2.281 | 2.210 | 2.250 | 38,075 | +0.01(+0.45%) |
Mar 31, 2014 | 2.240 | 2.260 | 2.210 | 2.240 | 26,706 | +0.04(+1.82%) |
Mar 28, 2014 | 2.200 | 2.220 | 2.170 | 2.200 | 19,898 | +0.01(+0.46%) |
Mar 27, 2014 | 2.180 | 2.190 | 2.170 | 2.190 | 26,250 | +0.01(+0.46%) |
Mar 26, 2014 | 2.240 | 2.300 | 2.180 | 2.180 | 47,499 | -0.07(-3.11%) |
Mar 25, 2014 | 2.200 | 2.290 | 2.200 | 2.250 | 34,765 | +0.05(+2.27%) |
Mar 24, 2014 | 2.300 | 2.300 | 2.200 | 2.200 | 82,249 | -0.13(-5.58%) |
Mar 21, 2014 | 2.150 | 2.330 | 2.130 | 2.330 | 23,922 | +0.18(+8.37%) |
Mar 20, 2014 | 2.220 | 2.220 | 2.150 | 2.150 | 42,013 | -0.05(-2.27%) |
Mar 19, 2014 | 2.220 | 2.280 | 2.200 | 2.200 | 23,326 | -0.02(-0.90%) |
Mar 18, 2014 | 2.180 | 2.240 | 2.180 | 2.220 | 58,664 | +0.04(+1.83%) |
Mar 17, 2014 | 2.040 | 2.260 | 2.040 | 2.180 | 202,058 | +0.11(+5.31%) |
Mar 14, 2014 | 2.130 | 2.130 | 2.050 | 2.070 | 80,507 | +0.00(+0.00%) |
Mar 13, 2014 | 2.070 | 2.140 | 2.030 | 2.070 | 81,627 | +0.00(+0.00%) |
Mar 12, 2014 | 2.010 | 2.100 | 2.010 | 2.070 | 15,940 | +0.02(+0.98%) |
Mar 11, 2014 | 2.180 | 2.190 | 2.030 | 2.050 | 200,267 | -0.13(-5.96%) |
Mar 10, 2014 | 2.210 | 2.220 | 2.160 | 2.180 | 64,110 | -0.04(-1.80%) |
Mar 07, 2014 | 2.180 | 2.220 | 2.140 | 2.220 | 78,050 | +0.02(+0.91%) |
Mar 06, 2014 | 2.340 | 2.340 | 2.160 | 2.200 | 149,532 | -0.13(-5.58%) |
Mar 05, 2014 | 2.340 | 2.340 | 2.290 | 2.330 | 41,001 | +0.00(+0.00%) |
Mar 04, 2014 | 2.380 | 2.380 | 2.311 | 2.330 | 38,835 | -0.02(-0.85%) |
Mar 03, 2014 | 2.320 | 2.380 | 2.298 | 2.350 | 60,538 | +0.03(+1.29%) |
Feb 28, 2014 | 2.320 | 2.400 | 2.300 | 2.320 | 100,504 | -0.01(-0.22%) |
Feb 27, 2014 | 2.210 | 2.600 | 2.170 | 2.325 | 600,926 | +0.08(+3.79%) |
Feb 26, 2014 | 2.230 | 2.250 | 2.204 | 2.240 | 30,452 | +0.02(+0.90%) |
Feb 25, 2014 | 2.260 | 2.260 | 2.200 | 2.220 | 39,336 | -0.03(-1.33%) |
Feb 24, 2014 | 2.160 | 2.255 | 2.160 | 2.250 | 40,196 | +0.09(+4.17%) |
Feb 21, 2014 | 2.170 | 2.230 | 2.160 | 2.160 | 22,755 | -0.04(-1.82%) |
Feb 20, 2014 | 2.160 | 2.230 | 2.120 | 2.200 | 76,969 | +0.07(+3.29%) |
Feb 19, 2014 | 2.200 | 2.200 | 2.120 | 2.130 | 67,196 | -0.05(-2.29%) |
Feb 18, 2014 | 2.200 | 2.200 | 2.180 | 2.180 | 27,642 | +0.00(+0.00%) |
Feb 14, 2014 | 2.180 | 2.180 | 2.180 | 2.180 | 48,000 | -0.02(-0.91%) |
Feb 13, 2014 | 2.250 | 2.250 | 2.190 | 2.200 | 28,902 | -0.04(-1.79%) |
Feb 12, 2014 | 2.260 | 2.260 | 2.210 | 2.240 | 30,786 | +0.00(+0.00%) |
Feb 11, 2014 | 2.100 | 2.240 | 2.100 | 2.240 | 85,263 | +0.13(+6.16%) |
Feb 10, 2014 | 2.070 | 2.140 | 2.050 | 2.110 | 38,553 | +0.04(+1.93%) |
Feb 07, 2014 | 1.990 | 2.100 | 1.990 | 2.070 | 85,925 | +0.07(+3.50%) |
Feb 06, 2014 | 2.040 | 2.040 | 1.990 | 2.000 | 92,534 | -0.04(-1.96%) |
Feb 05, 2014 | 2.140 | 2.140 | 2.000 | 2.040 | 131,818 | -0.12(-5.56%) |
Feb 04, 2014 | 2.230 | 2.240 | 2.109 | 2.160 | 66,952 | -0.07(-3.14%) |
Feb 03, 2014 | 2.280 | 2.280 | 2.220 | 2.230 | 38,749 | -0.02(-0.89%) |
Jan 31, 2014 | 2.260 | 2.296 | 2.240 | 2.250 | 40,277 | -0.03(-1.32%) |
Jan 30, 2014 | 2.340 | 2.350 | 2.260 | 2.280 | 16,067 | -0.03(-1.30%) |
Jan 29, 2014 | 2.330 | 2.330 | 2.250 | 2.310 | 30,994 | -0.02(-0.86%) |
Jan 28, 2014 | 2.270 | 2.340 | 2.270 | 2.330 | 34,936 | +0.08(+3.56%) |
Jan 27, 2014 | 2.280 | 2.320 | 2.250 | 2.250 | 49,849 | -0.03(-1.32%) |
Jan 24, 2014 | 2.360 | 2.398 | 2.270 | 2.280 | 56,464 | -0.07(-2.98%) |
Jan 23, 2014 | 2.410 | 2.540 | 2.350 | 2.350 | 260,431 | -0.06(-2.49%) |
Jan 22, 2014 | 2.220 | 2.410 | 2.170 | 2.410 | 218,135 | +0.19(+8.56%) |
Jan 21, 2014 | 2.240 | 2.250 | 2.200 | 2.220 | 128,099 | +0.02(+0.95%) |
Jan 17, 2014 | 2.190 | 2.199 | 2.199 | 2.199 | 108,200 | +0.01(+0.41%) |
Jan 16, 2014 | 2.180 | 2.220 | 2.160 | 2.190 | 12,624 | +0.00(+0.00%) |
Jan 15, 2014 | 2.190 | 2.230 | 2.160 | 2.190 | 41,588 | +0.00(+0.00%) |
Jan 14, 2014 | 2.090 | 2.240 | 2.090 | 2.190 | 63,345 | +0.12(+5.80%) |
Jan 13, 2014 | 2.100 | 2.180 | 2.063 | 2.070 | 40,626 | +0.01(+0.49%) |
Jan 10, 2014 | 2.036 | 2.080 | 2.010 | 2.060 | 12,039 | +0.03(+1.48%) |
Jan 09, 2014 | 2.145 | 2.145 | 2.020 | 2.030 | 70,061 | -0.06(-2.87%) |
Jan 08, 2014 | 2.140 | 2.160 | 2.060 | 2.090 | 63,031 | -0.07(-3.24%) |
Jan 07, 2014 | 2.150 | 2.190 | 2.140 | 2.160 | 37,957 | +0.02(+0.93%) |
Jan 06, 2014 | 2.220 | 2.250 | 2.140 | 2.140 | 61,640 | -0.05(-2.28%) |
Jan 03, 2014 | 2.170 | 2.220 | 2.160 | 2.190 | 18,755 | +0.02(+0.92%) |
Jan 02, 2014 | 2.170 | 2.210 | 2.150 | 2.170 | 19,468 | +0.02(+0.93%) |
Dec 31, 2013 | 2.170 | 2.150 | 2.150 | 2.150 | 18,800 | -0.02(-0.92%) |
Dec 30, 2013 | 2.250 | 2.290 | 2.160 | 2.170 | 118,766 | -0.10(-4.41%) |
Dec 27, 2013 | 2.260 | 2.270 | 2.220 | 2.270 | 38,872 | +0.04(+1.79%) |
Dec 26, 2013 | 2.280 | 2.310 | 2.220 | 2.230 | 18,698 | -0.04(-1.76%) |
Dec 24, 2013 | 2.220 | 2.350 | 2.220 | 2.270 | 203,853 | +0.05(+2.25%) |
Dec 23, 2013 | 2.250 | 2.280 | 2.200 | 2.220 | 124,958 | +0.00(+0.00%) |
Dec 20, 2013 | 2.210 | 2.240 | 2.161 | 2.220 | 70,369 | +0.04(+1.83%) |
Dec 19, 2013 | 2.050 | 2.240 | 2.050 | 2.180 | 444,315 | +0.16(+7.92%) |
Dec 18, 2013 | 2.020 | 2.050 | 2.020 | 2.020 | 10,745 | +0.00(+0.00%) |
Dec 17, 2013 | 2.080 | 2.110 | 2.010 | 2.020 | 79,117 | -0.04(-1.94%) |
Dec 16, 2013 | 2.120 | 2.120 | 2.060 | 2.060 | 44,943 | -0.05(-2.37%) |
Dec 13, 2013 | 2.100 | 2.120 | 2.060 | 2.110 | 25,826 | +0.01(+0.48%) |
Dec 12, 2013 | 2.010 | 2.139 | 2.010 | 2.100 | 42,073 | +0.09(+4.48%) |
Dec 11, 2013 | 2.100 | 2.120 | 2.010 | 2.010 | 71,248 | -0.12(-5.63%) |
Dec 10, 2013 | 2.130 | 2.150 | 2.100 | 2.130 | 38,589 | -0.02(-0.93%) |
Dec 09, 2013 | 2.070 | 2.150 | 2.050 | 2.150 | 89,466 | +0.09(+4.37%) |
Dec 06, 2013 | 2.040 | 2.074 | 2.010 | 2.060 | 95,651 | +0.04(+1.98%) |
Dec 05, 2013 | 2.000 | 2.040 | 2.000 | 2.020 | 52,337 | -0.03(-1.46%) |
Dec 04, 2013 | 2.040 | 2.050 | 2.010 | 2.050 | 48,563 | +0.03(+1.49%) |
Dec 03, 2013 | 2.030 | 2.070 | 2.000 | 2.020 | 92,308 | +0.03(+1.51%) |
Dec 02, 2013 | 1.980 | 2.038 | 1.980 | 1.990 | 95,294 | +0.01(+0.51%) |
Nov 29, 2013 | 1.978 | 1.980 | 1.950 | 1.980 | 58,351 | +0.02(+1.02%) |
Nov 27, 2013 | 1.970 | 1.990 | 1.950 | 1.960 | 21,453 | +0.01(+0.51%) |
Nov 26, 2013 | 1.960 | 2.000 | 1.950 | 1.950 | 60,275 | -0.01(-0.51%) |
Nov 25, 2013 | 2.040 | 2.049 | 1.960 | 1.960 | 106,021 | -0.08(-3.92%) |
Nov 22, 2013 | 2.060 | 2.090 | 2.000 | 2.040 | 91,013 | -0.02(-0.97%) |
Nov 21, 2013 | 1.850 | 2.180 | 1.800 | 2.060 | 550,581 | +0.24(+13.19%) |
Nov 20, 2013 | 1.790 | 1.830 | 1.790 | 1.820 | 36,048 | +0.03(+1.68%) |
Nov 19, 2013 | 1.830 | 1.840 | 1.760 | 1.790 | 73,867 | -0.01(-0.56%) |
Nov 18, 2013 | 1.840 | 1.870 | 1.800 | 1.800 | 134,523 | +0.02(+1.12%) |
Nov 15, 2013 | 1.830 | 1.830 | 1.760 | 1.780 | 45,820 | -0.04(-2.20%) |
Nov 14, 2013 | 1.810 | 1.839 | 1.780 | 1.820 | 29,315 | +0.04(+2.25%) |
Nov 13, 2013 | 1.850 | 1.880 | 1.770 | 1.780 | 100,018 | -0.10(-5.32%) |
Nov 12, 2013 | 1.800 | 1.880 | 1.780 | 1.880 | 129,410 | +0.11(+6.21%) |
Nov 11, 2013 | 1.750 | 1.780 | 1.740 | 1.770 | 47,768 | +0.04(+2.31%) |
Nov 08, 2013 | 1.680 | 1.750 | 1.680 | 1.730 | 59,209 | +0.03(+1.76%) |
Nov 07, 2013 | 1.690 | 1.720 | 1.650 | 1.700 | 71,521 | +0.00(+0.00%) |
Nov 06, 2013 | 1.650 | 1.900 | 1.650 | 1.700 | 602,873 | +0.14(+8.97%) |
Nov 05, 2013 | 1.560 | 1.570 | 1.530 | 1.560 | 20,255 | +0.01(+0.65%) |
Nov 04, 2013 | 1.570 | 1.580 | 1.530 | 1.550 | 18,375 | +0.00(+0.00%) |
Nov 01, 2013 | 1.540 | 1.550 | 1.540 | 1.550 | 7,950 | +0.01(+0.65%) |
Oct 31, 2013 | 1.550 | 1.559 | 1.510 | 1.540 | 37,661 | +0.02(+1.32%) |
Oct 30, 2013 | 1.530 | 1.530 | 1.510 | 1.520 | 12,092 | +0.01(+0.66%) |
Oct 29, 2013 | 1.520 | 1.539 | 1.500 | 1.510 | 11,627 | +0.00(+0.00%) |
Oct 28, 2013 | 1.500 | 1.530 | 1.500 | 1.510 | 14,050 | -0.02(-1.31%) |
Oct 25, 2013 | 1.530 | 1.550 | 1.500 | 1.530 | 31,356 | +0.02(+1.32%) |
Oct 24, 2013 | 1.520 | 1.540 | 1.510 | 1.510 | 10,585 | -0.01(-0.66%) |
Oct 23, 2013 | 1.539 | 1.540 | 1.500 | 1.520 | 36,073 | -0.00(-0.07%) |
Oct 22, 2013 | 1.530 | 1.540 | 1.500 | 1.521 | 17,645 | +0.01(+0.73%) |
Oct 21, 2013 | 1.550 | 1.550 | 1.510 | 1.510 | 20,393 | -0.02(-1.31%) |
Oct 18, 2013 | 1.500 | 1.540 | 1.500 | 1.530 | 24,152 | -0.01(-0.65%) |
Oct 17, 2013 | 1.570 | 1.570 | 1.540 | 1.540 | 36,735 | +0.00(+0.00%) |
Oct 16, 2013 | 1.530 | 1.550 | 1.520 | 1.540 | 15,024 | +0.05(+3.36%) |
Oct 15, 2013 | 1.500 | 1.510 | 1.490 | 1.490 | 10,680 | -0.03(-1.97%) |
Oct 14, 2013 | 1.500 | 1.550 | 1.500 | 1.520 | 24,328 | +0.00(+0.01%) |
Oct 11, 2013 | 1.520 | 1.540 | 1.510 | 1.520 | 12,920 | +0.01(+0.66%) |
Oct 10, 2013 | 1.500 | 1.510 | 1.480 | 1.510 | 39,266 | +0.01(+0.67%) |
Oct 09, 2013 | 1.480 | 1.520 | 1.480 | 1.500 | 28,558 | +0.00(+0.00%) |
Oct 08, 2013 | 1.480 | 1.510 | 1.480 | 1.500 | 27,093 | -0.02(-1.32%) |
Oct 07, 2013 | 1.510 | 1.540 | 1.500 | 1.520 | 36,517 | -0.02(-1.30%) |
Oct 04, 2013 | 1.510 | 1.548 | 1.510 | 1.540 | 36,192 | +0.04(+2.67%) |
Oct 03, 2013 | 1.520 | 1.520 | 1.500 | 1.500 | 17,373 | -0.02(-1.32%) |
Oct 02, 2013 | 1.490 | 1.550 | 1.490 | 1.520 | 33,115 | +0.03(+2.01%) |