Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 2.345 | 2.380 | 2.340 | 2.350 | 3,024 | -0.03(-1.26%) |
Sep 29, 2014 | 2.410 | 2.410 | 2.340 | 2.380 | 10,133 | -0.01(-0.42%) |
Sep 26, 2014 | 2.500 | 2.500 | 2.360 | 2.390 | 88,233 | +0.03(+1.27%) |
Sep 25, 2014 | 2.370 | 2.400 | 2.310 | 2.360 | 26,761 | -0.03(-1.26%) |
Sep 24, 2014 | 2.376 | 2.410 | 2.376 | 2.390 | 5,200 | -0.01(-0.42%) |
Sep 23, 2014 | 2.400 | 2.420 | 2.370 | 2.400 | 33,366 | +0.00(+0.00%) |
Sep 22, 2014 | 2.450 | 2.487 | 2.380 | 2.400 | 26,376 | -0.04(-1.64%) |
Sep 19, 2014 | 2.350 | 2.480 | 2.206 | 2.440 | 124,787 | +0.07(+2.95%) |
Sep 18, 2014 | 2.400 | 2.400 | 2.370 | 2.370 | 14,340 | -0.05(-2.07%) |
Sep 17, 2014 | 2.420 | 2.437 | 2.400 | 2.420 | 37,503 | -0.03(-1.22%) |
Sep 16, 2014 | 2.450 | 2.480 | 2.350 | 2.450 | 40,970 | -0.01(-0.41%) |
Sep 15, 2014 | 2.520 | 2.547 | 2.460 | 2.460 | 56,959 | -0.08(-3.15%) |
Sep 12, 2014 | 2.500 | 2.570 | 2.500 | 2.540 | 21,838 | +0.01(+0.40%) |
Sep 11, 2014 | 2.550 | 2.570 | 2.500 | 2.530 | 31,636 | +0.02(+0.80%) |
Sep 10, 2014 | 2.510 | 2.590 | 2.500 | 2.510 | 51,992 | -0.03(-1.18%) |
Sep 09, 2014 | 2.670 | 2.670 | 2.510 | 2.540 | 48,201 | -0.12(-4.51%) |
Sep 08, 2014 | 2.700 | 2.730 | 2.660 | 2.660 | 20,300 | -0.07(-2.56%) |
Sep 05, 2014 | 2.730 | 2.731 | 2.700 | 2.730 | 3,709 | +0.00(+0.00%) |
Sep 04, 2014 | 2.720 | 2.731 | 2.700 | 2.730 | 11,310 | +0.00(+0.00%) |
Sep 03, 2014 | 2.730 | 2.730 | 2.690 | 2.730 | 5,171 | -0.02(-0.73%) |
Sep 02, 2014 | 2.730 | 2.730 | 2.730 | 2.750 | 17,398 | +0.05(+1.85%) |
Aug 29, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 77,000 | +0.00(+0.00%) |
Aug 28, 2014 | 2.690 | 2.710 | 2.670 | 2.700 | 10,651 | +0.02(+0.75%) |
Aug 27, 2014 | 2.650 | 2.690 | 2.640 | 2.680 | 24,876 | -0.02(-0.74%) |
Aug 26, 2014 | 2.720 | 2.740 | 2.660 | 2.700 | 19,808 | -0.01(-0.37%) |
Aug 25, 2014 | 2.740 | 2.770 | 2.710 | 2.710 | 23,430 | -0.04(-1.45%) |
Aug 22, 2014 | 2.700 | 2.810 | 2.700 | 2.750 | 69,828 | +0.05(+1.85%) |
Aug 21, 2014 | 2.640 | 2.710 | 2.640 | 2.700 | 9,940 | +0.02(+0.75%) |
Aug 20, 2014 | 2.650 | 2.730 | 2.640 | 2.680 | 23,994 | +0.00(+0.00%) |
Aug 19, 2014 | 2.610 | 2.710 | 2.610 | 2.680 | 73,590 | +0.08(+3.08%) |
Aug 18, 2014 | 2.720 | 2.750 | 2.600 | 2.600 | 17,667 | -0.12(-4.41%) |
Aug 15, 2014 | 2.720 | 2.730 | 2.680 | 2.720 | 58,380 | +0.02(+0.74%) |
Aug 14, 2014 | 2.600 | 2.790 | 2.510 | 2.700 | 58,818 | +0.04(+1.50%) |
Aug 13, 2014 | 2.670 | 2.750 | 2.630 | 2.660 | 119,422 | -0.02(-0.75%) |
Aug 12, 2014 | 2.710 | 2.720 | 2.650 | 2.680 | 51,458 | +0.02(+0.75%) |
Aug 11, 2014 | 2.550 | 2.710 | 2.550 | 2.660 | 71,682 | +0.13(+5.14%) |
Aug 08, 2014 | 2.570 | 2.650 | 2.570 | 2.530 | 95,147 | -0.05(-1.94%) |
Aug 07, 2014 | 2.650 | 2.660 | 2.500 | 2.580 | 37,333 | -0.01(-0.39%) |
Aug 06, 2014 | 2.460 | 2.720 | 2.460 | 2.590 | 125,025 | +0.09(+3.60%) |
Aug 05, 2014 | 2.380 | 2.500 | 2.370 | 2.500 | 100,098 | +0.14(+5.93%) |
Aug 04, 2014 | 2.320 | 2.370 | 2.318 | 2.360 | 46,192 | +0.04(+1.72%) |
Aug 01, 2014 | 2.320 | 2.330 | 2.300 | 2.320 | 36,473 | -0.02(-0.85%) |
Jul 31, 2014 | 2.340 | 2.340 | 2.300 | 2.340 | 29,252 | +0.02(+0.84%) |
Jul 30, 2014 | 2.310 | 2.330 | 2.250 | 2.321 | 37,005 | +0.00(+0.02%) |
Jul 29, 2014 | 2.330 | 2.350 | 2.290 | 2.320 | 36,562 | +0.02(+0.87%) |
Jul 28, 2014 | 2.330 | 2.330 | 2.250 | 2.300 | 35,698 | -0.02(-0.86%) |
Jul 25, 2014 | 2.220 | 2.350 | 2.190 | 2.320 | 121,372 | +0.13(+5.94%) |
Jul 24, 2014 | 2.090 | 2.220 | 2.090 | 2.190 | 59,832 | +0.07(+3.30%) |
Jul 23, 2014 | 2.080 | 2.200 | 2.010 | 2.120 | 115,355 | +0.03(+1.44%) |
Jul 22, 2014 | 2.080 | 2.130 | 2.070 | 2.090 | 54,765 | +0.00(+0.00%) |
Jul 21, 2014 | 2.250 | 2.320 | 2.020 | 2.090 | 170,129 | -0.16(-7.11%) |
Jul 18, 2014 | 2.280 | 2.340 | 2.150 | 2.250 | 127,449 | +0.00(+0.00%) |
Jul 17, 2014 | 2.210 | 2.280 | 2.210 | 2.250 | 28,600 | +0.01(+0.45%) |
Jul 16, 2014 | 2.200 | 2.270 | 2.200 | 2.240 | 30,947 | +0.03(+1.36%) |
Jul 15, 2014 | 2.200 | 2.230 | 2.160 | 2.210 | 48,790 | +0.04(+1.84%) |
Jul 14, 2014 | 2.180 | 2.200 | 2.140 | 2.170 | 52,373 | +0.00(+0.00%) |
Jul 11, 2014 | 2.120 | 2.190 | 2.120 | 2.170 | 28,639 | +0.01(+0.46%) |
Jul 10, 2014 | 2.130 | 2.270 | 2.110 | 2.160 | 48,305 | +0.00(+0.00%) |
Jul 09, 2014 | 2.200 | 2.210 | 2.080 | 2.160 | 63,181 | -0.03(-1.37%) |
Jul 08, 2014 | 2.280 | 2.280 | 2.170 | 2.190 | 44,010 | -0.10(-4.37%) |
Jul 07, 2014 | 2.230 | 2.290 | 2.150 | 2.290 | 97,806 | +0.02(+0.88%) |
Jul 03, 2014 | 2.210 | 2.270 | 2.270 | 2.270 | 83,400 | -0.01(-0.44%) |
Jul 02, 2014 | 2.200 | 2.280 | 2.110 | 2.280 | 182,998 | +0.12(+5.56%) |
Jul 01, 2014 | 2.230 | 2.270 | 2.120 | 2.160 | 73,016 | -0.07(-3.14%) |
Jun 30, 2014 | 2.340 | 2.340 | 2.190 | 2.230 | 26,314 | -0.05(-2.19%) |
Jun 27, 2014 | 2.300 | 2.370 | 2.190 | 2.280 | 92,131 | -0.02(-0.87%) |
Jun 26, 2014 | 2.360 | 2.370 | 2.270 | 2.300 | 41,108 | -0.02(-0.86%) |
Jun 25, 2014 | 2.400 | 2.450 | 2.280 | 2.320 | 84,232 | -0.11(-4.53%) |
Jun 24, 2014 | 2.500 | 2.500 | 2.420 | 2.430 | 50,646 | -0.04(-1.62%) |
Jun 23, 2014 | 2.400 | 2.470 | 2.260 | 2.470 | 136,761 | -0.03(-1.20%) |
Jun 20, 2014 | 2.450 | 2.540 | 2.450 | 2.500 | 37,313 | +0.02(+0.81%) |
Jun 19, 2014 | 2.480 | 2.500 | 2.430 | 2.480 | 19,190 | +0.02(+0.81%) |
Jun 18, 2014 | 2.420 | 2.500 | 2.420 | 2.460 | 14,551 | +0.01(+0.41%) |
Jun 17, 2014 | 2.400 | 2.500 | 2.400 | 2.450 | 10,626 | +0.02(+0.82%) |
Jun 16, 2014 | 2.420 | 2.490 | 2.420 | 2.430 | 57,928 | +0.04(+1.67%) |
Jun 13, 2014 | 2.410 | 2.420 | 2.300 | 2.390 | 70,039 | -0.05(-2.05%) |
Jun 12, 2014 | 2.300 | 2.520 | 2.260 | 2.440 | 114,598 | +0.17(+7.48%) |
Jun 11, 2014 | 2.290 | 2.390 | 2.270 | 2.270 | 98,189 | -0.07(-2.99%) |
Jun 10, 2014 | 2.400 | 2.400 | 2.340 | 2.340 | 31,752 | -0.04(-1.68%) |
Jun 06, 2014 | 2.410 | 2.490 | 2.170 | 2.380 | 187,522 | +0.05(+2.15%) |
Jun 05, 2014 | 2.470 | 2.470 | 2.320 | 2.330 | 148,822 | -0.15(-6.05%) |
Jun 04, 2014 | 2.580 | 2.580 | 2.330 | 2.480 | 183,383 | -0.13(-4.98%) |
Jun 03, 2014 | 2.720 | 2.720 | 2.540 | 2.610 | 106,584 | -0.14(-5.09%) |
Jun 02, 2014 | 2.740 | 2.820 | 2.630 | 2.750 | 204,585 | +0.01(+0.36%) |
May 30, 2014 | 2.717 | 2.810 | 2.660 | 2.740 | 201,257 | +0.05(+1.86%) |
May 29, 2014 | 2.690 | 2.730 | 2.690 | 2.690 | 13,138 | +0.02(+0.75%) |
May 28, 2014 | 2.710 | 2.710 | 2.670 | 2.670 | 9,766 | -0.03(-1.11%) |
May 27, 2014 | 2.740 | 2.770 | 2.680 | 2.700 | 23,280 | -0.05(-1.82%) |
May 23, 2014 | 2.670 | 2.750 | 2.750 | 2.750 | 68,000 | +0.10(+3.76%) |
May 22, 2014 | 2.620 | 2.710 | 2.620 | 2.650 | 13,895 | +0.04(+1.54%) |
May 21, 2014 | 2.640 | 2.670 | 2.610 | 2.610 | 18,750 | -0.03(-1.14%) |
May 20, 2014 | 2.660 | 2.680 | 2.640 | 2.640 | 38,223 | -0.05(-1.86%) |
May 19, 2014 | 2.650 | 2.730 | 2.630 | 2.690 | 47,820 | +0.01(+0.37%) |
May 16, 2014 | 2.612 | 2.720 | 2.610 | 2.680 | 46,387 | +0.07(+2.68%) |
May 15, 2014 | 2.690 | 2.690 | 2.600 | 2.610 | 48,671 | -0.01(-0.38%) |
May 14, 2014 | 2.710 | 2.800 | 2.606 | 2.620 | 120,999 | -0.21(-7.42%) |
May 13, 2014 | 2.890 | 2.910 | 2.800 | 2.830 | 67,493 | +0.01(+0.35%) |
May 12, 2014 | 2.820 | 2.919 | 2.710 | 2.820 | 142,755 | +0.16(+6.02%) |
May 09, 2014 | 2.600 | 2.770 | 2.550 | 2.660 | 184,864 | +0.15(+5.98%) |
May 08, 2014 | 2.600 | 2.660 | 2.510 | 2.510 | 51,667 | -0.09(-3.46%) |
May 07, 2014 | 2.680 | 2.750 | 2.600 | 2.600 | 79,801 | -0.10(-3.70%) |
May 06, 2014 | 2.650 | 2.720 | 2.610 | 2.700 | 150,337 | +0.03(+1.12%) |
May 05, 2014 | 2.660 | 2.769 | 2.600 | 2.670 | 404,988 | +0.25(+10.33%) |
May 02, 2014 | 2.460 | 2.480 | 2.420 | 2.420 | 28,090 | +0.01(+0.41%) |
May 01, 2014 | 2.422 | 2.470 | 2.410 | 2.410 | 29,594 | +0.00(+0.00%) |
Apr 30, 2014 | 2.410 | 2.480 | 2.410 | 2.410 | 39,154 | +0.00(+0.00%) |
Apr 29, 2014 | 2.430 | 2.465 | 2.410 | 2.410 | 19,167 | -0.01(-0.41%) |
Apr 28, 2014 | 2.480 | 2.500 | 2.420 | 2.420 | 13,427 | -0.07(-2.81%) |
Apr 25, 2014 | 2.410 | 2.500 | 2.400 | 2.490 | 51,431 | +0.09(+3.75%) |
Apr 24, 2014 | 2.460 | 2.460 | 2.400 | 2.400 | 24,614 | -0.06(-2.44%) |
Apr 23, 2014 | 2.470 | 2.480 | 2.460 | 2.460 | 37,450 | -0.03(-1.20%) |
Apr 22, 2014 | 2.479 | 2.520 | 2.470 | 2.490 | 23,281 | +0.00(+0.00%) |
Apr 21, 2014 | 2.510 | 2.510 | 2.430 | 2.490 | 99,629 | -0.04(-1.58%) |
Apr 17, 2014 | 2.560 | 2.530 | 2.530 | 2.530 | 22,200 | -0.02(-0.78%) |
Apr 16, 2014 | 2.470 | 2.550 | 2.410 | 2.550 | 28,700 | +0.14(+5.81%) |
Apr 15, 2014 | 2.450 | 2.480 | 2.410 | 2.410 | 65,563 | -0.05(-2.03%) |
Apr 14, 2014 | 2.510 | 2.630 | 2.450 | 2.460 | 48,813 | +0.00(+0.00%) |
Apr 11, 2014 | 2.570 | 2.600 | 2.460 | 2.460 | 43,026 | -0.07(-2.77%) |
Apr 10, 2014 | 2.600 | 2.600 | 2.490 | 2.530 | 36,515 | -0.09(-3.44%) |
Apr 09, 2014 | 2.520 | 2.620 | 2.470 | 2.620 | 58,148 | +0.14(+5.65%) |
Apr 08, 2014 | 2.540 | 2.568 | 2.480 | 2.480 | 47,844 | +0.06(+2.48%) |
Apr 07, 2014 | 2.560 | 2.560 | 2.420 | 2.420 | 60,253 | -0.14(-5.47%) |
Apr 04, 2014 | 2.600 | 2.650 | 2.500 | 2.560 | 90,006 | -0.03(-1.16%) |
Apr 03, 2014 | 2.530 | 2.600 | 2.491 | 2.590 | 121,851 | +0.11(+4.44%) |
Apr 02, 2014 | 2.470 | 2.550 | 2.440 | 2.480 | 59,568 | +0.01(+0.40%) |
Apr 01, 2014 | 2.480 | 2.550 | 2.450 | 2.470 | 51,805 | -0.05(-1.98%) |
Mar 31, 2014 | 2.510 | 2.550 | 2.440 | 2.520 | 71,132 | +0.10(+4.13%) |
Mar 28, 2014 | 2.460 | 2.570 | 2.420 | 2.420 | 44,890 | -0.04(-1.63%) |
Mar 27, 2014 | 2.500 | 2.589 | 2.410 | 2.460 | 105,310 | +0.01(+0.41%) |
Mar 26, 2014 | 2.350 | 3.050 | 2.350 | 2.450 | 1,144,862 | +0.16(+6.99%) |
Mar 25, 2014 | 2.290 | 2.340 | 2.290 | 2.290 | 33,820 | +0.00(+0.00%) |
Mar 24, 2014 | 2.340 | 2.370 | 2.280 | 2.290 | 52,217 | -0.05(-2.14%) |
Mar 21, 2014 | 2.323 | 2.360 | 2.320 | 2.340 | 51,496 | +0.00(+0.00%) |
Mar 20, 2014 | 2.389 | 2.440 | 2.320 | 2.340 | 28,293 | -0.04(-1.68%) |
Mar 19, 2014 | 2.370 | 2.400 | 2.330 | 2.380 | 72,350 | -0.01(-0.42%) |
Mar 18, 2014 | 2.350 | 2.390 | 2.350 | 2.390 | 40,259 | +0.00(+0.00%) |
Mar 17, 2014 | 2.410 | 2.410 | 2.350 | 2.390 | 62,515 | -0.06(-2.45%) |
Mar 14, 2014 | 2.450 | 2.600 | 2.380 | 2.450 | 132,771 | +0.06(+2.51%) |
Mar 13, 2014 | 2.280 | 2.440 | 2.260 | 2.390 | 144,908 | +0.04(+1.70%) |
Mar 12, 2014 | 2.450 | 2.450 | 2.300 | 2.350 | 113,805 | +0.00(+0.00%) |
Mar 11, 2014 | 2.340 | 2.449 | 2.220 | 2.350 | 182,585 | +0.04(+1.73%) |
Mar 10, 2014 | 2.360 | 2.580 | 2.200 | 2.310 | 345,613 | -0.07(-2.94%) |
Mar 07, 2014 | 2.520 | 2.600 | 2.310 | 2.380 | 487,320 | -0.35(-12.82%) |
Mar 06, 2014 | 2.680 | 2.850 | 2.680 | 2.730 | 52,482 | +0.08(+3.02%) |
Mar 05, 2014 | 2.660 | 2.720 | 2.650 | 2.650 | 17,170 | -0.05(-1.85%) |
Mar 04, 2014 | 2.740 | 2.740 | 2.630 | 2.700 | 19,171 | -0.02(-0.74%) |
Mar 03, 2014 | 2.660 | 2.720 | 2.580 | 2.720 | 29,346 | +0.06(+2.26%) |
Feb 28, 2014 | 2.712 | 2.740 | 2.660 | 2.660 | 18,132 | +0.00(+0.00%) |
Feb 27, 2014 | 2.680 | 2.730 | 2.660 | 2.660 | 24,930 | +0.00(+0.00%) |
Feb 26, 2014 | 2.670 | 2.700 | 2.650 | 2.660 | 11,040 | -0.04(-1.48%) |
Feb 25, 2014 | 2.630 | 2.740 | 2.630 | 2.700 | 39,586 | +0.05(+1.89%) |
Feb 24, 2014 | 2.640 | 2.750 | 2.640 | 2.650 | 19,812 | -0.06(-2.21%) |
Feb 21, 2014 | 2.710 | 2.720 | 2.630 | 2.710 | 24,915 | +0.03(+1.12%) |
Feb 20, 2014 | 2.710 | 2.749 | 2.650 | 2.680 | 53,982 | +0.00(+0.00%) |
Feb 19, 2014 | 2.650 | 2.750 | 2.650 | 2.680 | 28,892 | +0.05(+1.90%) |
Feb 18, 2014 | 2.620 | 2.700 | 2.620 | 2.630 | 26,043 | -0.02(-0.75%) |
Feb 14, 2014 | 2.600 | 2.650 | 2.650 | 2.650 | 29,100 | +0.02(+0.76%) |
Feb 13, 2014 | 2.680 | 2.700 | 2.600 | 2.630 | 40,091 | -0.09(-3.31%) |
Feb 12, 2014 | 2.690 | 2.770 | 2.620 | 2.720 | 35,423 | +0.03(+1.12%) |
Feb 11, 2014 | 2.560 | 2.690 | 2.530 | 2.690 | 25,441 | +0.10(+3.86%) |
Feb 10, 2014 | 2.650 | 2.690 | 2.560 | 2.590 | 48,590 | -0.09(-3.36%) |
Feb 07, 2014 | 2.750 | 2.750 | 2.520 | 2.680 | 97,306 | -0.09(-3.25%) |
Feb 06, 2014 | 2.750 | 3.040 | 2.680 | 2.770 | 97,170 | -0.07(-2.46%) |
Feb 05, 2014 | 2.860 | 2.890 | 2.780 | 2.840 | 64,417 | -0.04(-1.39%) |
Feb 04, 2014 | 2.900 | 2.950 | 2.860 | 2.880 | 47,335 | -0.02(-0.69%) |
Feb 03, 2014 | 3.000 | 3.030 | 2.900 | 2.900 | 33,672 | -0.06(-2.03%) |
Jan 31, 2014 | 3.010 | 3.040 | 2.950 | 2.960 | 24,124 | -0.13(-4.21%) |
Jan 30, 2014 | 2.950 | 3.090 | 2.910 | 3.090 | 86,620 | +0.15(+5.10%) |
Jan 29, 2014 | 2.920 | 2.998 | 2.920 | 2.940 | 41,115 | -0.01(-0.34%) |
Jan 28, 2014 | 3.000 | 3.000 | 2.920 | 2.950 | 21,171 | -0.06(-1.99%) |
Jan 27, 2014 | 3.020 | 3.040 | 2.951 | 3.010 | 39,168 | -0.02(-0.66%) |
Jan 24, 2014 | 3.100 | 3.130 | 3.000 | 3.030 | 27,553 | -0.09(-2.88%) |
Jan 23, 2014 | 3.150 | 3.180 | 3.010 | 3.120 | 60,965 | +0.07(+2.30%) |
Jan 22, 2014 | 3.050 | 3.110 | 3.020 | 3.050 | 43,252 | -0.02(-0.65%) |
Jan 21, 2014 | 3.020 | 3.070 | 2.960 | 3.070 | 21,758 | +0.01(+0.33%) |
Jan 17, 2014 | 3.190 | 3.060 | 3.060 | 3.060 | 46,700 | -0.09(-2.86%) |
Jan 16, 2014 | 3.310 | 3.400 | 3.070 | 3.150 | 92,237 | -0.15(-4.55%) |
Jan 15, 2014 | 3.290 | 3.350 | 3.150 | 3.300 | 132,743 | +0.01(+0.30%) |
Jan 14, 2014 | 3.260 | 3.460 | 3.130 | 3.290 | 62,376 | +0.01(+0.30%) |
Jan 13, 2014 | 3.360 | 3.430 | 3.271 | 3.280 | 76,604 | -0.10(-2.96%) |
Jan 10, 2014 | 3.200 | 3.550 | 3.120 | 3.380 | 339,416 | +0.13(+4.00%) |
Jan 09, 2014 | 3.010 | 3.250 | 3.010 | 3.250 | 115,757 | +0.24(+7.97%) |
Jan 08, 2014 | 2.940 | 3.160 | 2.920 | 3.010 | 122,640 | +0.07(+2.38%) |
Jan 07, 2014 | 2.860 | 3.080 | 2.860 | 2.940 | 87,844 | +0.06(+2.08%) |
Jan 06, 2014 | 2.910 | 2.960 | 2.860 | 2.880 | 60,269 | +0.02(+0.70%) |
Jan 03, 2014 | 2.850 | 2.960 | 2.790 | 2.860 | 23,413 | -0.01(-0.35%) |
Jan 02, 2014 | 2.850 | 2.980 | 2.840 | 2.870 | 43,655 | +0.04(+1.41%) |
Dec 31, 2013 | 2.710 | 2.830 | 2.830 | 2.830 | 57,600 | +0.10(+3.66%) |
Dec 30, 2013 | 2.640 | 2.810 | 2.640 | 2.730 | 70,167 | -0.02(-0.73%) |
Dec 27, 2013 | 2.660 | 2.770 | 2.620 | 2.750 | 50,361 | +0.05(+1.85%) |
Dec 26, 2013 | 2.700 | 2.700 | 2.600 | 2.700 | 55,888 | +0.02(+0.75%) |
Dec 24, 2013 | 2.620 | 2.680 | 2.590 | 2.680 | 27,072 | +0.06(+2.29%) |
Dec 23, 2013 | 2.570 | 2.650 | 2.525 | 2.620 | 80,219 | +0.05(+1.95%) |
Dec 20, 2013 | 2.530 | 2.640 | 2.520 | 2.570 | 146,179 | +0.02(+0.78%) |
Dec 19, 2013 | 2.590 | 2.590 | 2.510 | 2.550 | 64,938 | -0.05(-1.92%) |
Dec 18, 2013 | 2.560 | 2.600 | 2.525 | 2.600 | 99,944 | +0.02(+0.78%) |
Dec 17, 2013 | 2.500 | 2.580 | 2.500 | 2.580 | 109,659 | +0.03(+1.18%) |
Dec 16, 2013 | 2.530 | 2.570 | 2.530 | 2.550 | 8,564 | -0.01(-0.39%) |
Dec 13, 2013 | 2.510 | 2.590 | 2.500 | 2.560 | 45,192 | +0.04(+1.59%) |
Dec 12, 2013 | 2.550 | 2.640 | 2.520 | 2.520 | 48,897 | -0.05(-1.95%) |
Dec 11, 2013 | 2.600 | 2.640 | 2.570 | 2.570 | 51,875 | +0.03(+1.18%) |
Dec 10, 2013 | 2.500 | 2.590 | 2.500 | 2.540 | 45,280 | +0.03(+1.20%) |
Dec 09, 2013 | 2.610 | 2.660 | 2.510 | 2.510 | 20,182 | -0.12(-4.56%) |
Dec 06, 2013 | 2.550 | 2.690 | 2.540 | 2.630 | 22,410 | +0.06(+2.33%) |
Dec 05, 2013 | 2.580 | 2.690 | 2.550 | 2.570 | 66,518 | -0.04(-1.53%) |
Dec 04, 2013 | 2.610 | 2.670 | 2.610 | 2.610 | 15,397 | -0.03(-1.14%) |
Dec 03, 2013 | 2.650 | 2.700 | 2.590 | 2.640 | 40,400 | +0.00(+0.00%) |
Dec 02, 2013 | 2.600 | 2.690 | 2.600 | 2.640 | 60,242 | +0.01(+0.38%) |
Nov 29, 2013 | 2.660 | 2.700 | 2.610 | 2.630 | 17,280 | -0.08(-2.95%) |
Nov 27, 2013 | 2.610 | 2.710 | 2.610 | 2.710 | 32,885 | +0.07(+2.65%) |
Nov 26, 2013 | 2.680 | 2.690 | 2.630 | 2.640 | 27,749 | -0.06(-2.22%) |
Nov 25, 2013 | 2.710 | 2.710 | 2.600 | 2.700 | 52,194 | +0.03(+1.12%) |
Nov 22, 2013 | 2.670 | 2.700 | 2.561 | 2.670 | 56,568 | +0.00(+0.00%) |
Nov 21, 2013 | 2.630 | 2.700 | 2.630 | 2.670 | 21,221 | +0.03(+1.14%) |
Nov 20, 2013 | 2.630 | 2.690 | 2.630 | 2.640 | 21,537 | +0.02(+0.76%) |
Nov 19, 2013 | 2.720 | 2.820 | 2.580 | 2.620 | 83,802 | -0.11(-4.03%) |
Nov 18, 2013 | 2.630 | 2.750 | 2.600 | 2.730 | 57,252 | +0.10(+3.80%) |
Nov 15, 2013 | 2.620 | 2.660 | 2.562 | 2.630 | 71,858 | -0.01(-0.38%) |
Nov 14, 2013 | 2.700 | 2.750 | 2.530 | 2.640 | 103,556 | -0.17(-6.05%) |
Nov 12, 2013 | 2.800 | 2.870 | 2.760 | 2.810 | 33,724 | -0.03(-1.06%) |
Nov 11, 2013 | 2.780 | 2.840 | 2.529 | 2.840 | 30,327 | +0.06(+2.16%) |
Nov 08, 2013 | 2.610 | 2.780 | 2.590 | 2.780 | 26,637 | +0.15(+5.70%) |
Nov 07, 2013 | 2.680 | 2.680 | 2.500 | 2.630 | 225,472 | -0.09(-3.31%) |
Nov 06, 2013 | 2.710 | 2.720 | 2.670 | 2.720 | 35,618 | +0.01(+0.37%) |
Nov 05, 2013 | 2.760 | 2.760 | 2.700 | 2.710 | 28,187 | -0.04(-1.45%) |
Nov 04, 2013 | 2.810 | 2.880 | 2.750 | 2.750 | 31,059 | -0.03(-1.08%) |
Nov 01, 2013 | 2.750 | 2.800 | 2.750 | 2.780 | 15,132 | +0.03(+1.09%) |
Oct 31, 2013 | 2.800 | 2.810 | 2.750 | 2.750 | 33,305 | -0.08(-2.83%) |
Oct 30, 2013 | 2.810 | 2.840 | 2.760 | 2.830 | 56,801 | -0.01(-0.35%) |
Oct 29, 2013 | 2.860 | 2.860 | 2.790 | 2.840 | 20,653 | -0.02(-0.70%) |
Oct 28, 2013 | 2.860 | 2.890 | 2.800 | 2.860 | 30,373 | -0.04(-1.38%) |
Oct 25, 2013 | 2.900 | 2.900 | 2.850 | 2.900 | 13,228 | -0.01(-0.34%) |
Oct 24, 2013 | 2.900 | 2.910 | 2.860 | 2.910 | 11,469 | +0.01(+0.34%) |
Oct 23, 2013 | 2.850 | 2.900 | 2.780 | 2.900 | 20,710 | +0.04(+1.40%) |
Oct 22, 2013 | 2.850 | 2.870 | 2.810 | 2.860 | 42,738 | -0.01(-0.35%) |
Oct 21, 2013 | 2.920 | 2.940 | 2.810 | 2.870 | 29,758 | -0.11(-3.69%) |
Oct 18, 2013 | 2.900 | 2.980 | 2.890 | 2.980 | 3,696 | +0.04(+1.36%) |
Oct 17, 2013 | 2.870 | 2.980 | 2.865 | 2.940 | 27,494 | +0.09(+3.16%) |
Oct 16, 2013 | 2.800 | 2.900 | 2.750 | 2.850 | 79,914 | -0.10(-3.39%) |
Oct 15, 2013 | 2.940 | 2.980 | 2.910 | 2.950 | 14,821 | -0.01(-0.34%) |
Oct 14, 2013 | 2.960 | 2.990 | 2.930 | 2.960 | 20,155 | +0.00(+0.00%) |
Oct 11, 2013 | 2.950 | 3.000 | 2.950 | 2.960 | 31,280 | +0.03(+1.02%) |
Oct 10, 2013 | 2.950 | 2.980 | 2.930 | 2.930 | 39,916 | -0.02(-0.68%) |
Oct 09, 2013 | 2.960 | 2.979 | 2.920 | 2.950 | 9,716 | -0.01(-0.34%) |
Oct 08, 2013 | 2.961 | 2.990 | 2.960 | 2.960 | 12,653 | +0.01(+0.34%) |
Oct 07, 2013 | 2.940 | 2.980 | 2.940 | 2.950 | 11,350 | +0.01(+0.34%) |
Oct 04, 2013 | 2.931 | 2.980 | 2.920 | 2.940 | 20,687 | +0.01(+0.34%) |
Oct 03, 2013 | 2.920 | 3.000 | 2.920 | 2.930 | 17,968 | -0.05(-1.68%) |
Oct 02, 2013 | 3.010 | 3.039 | 2.980 | 2.980 | 34,488 | -0.06(-1.97%) |