Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.500 | 2.500 | 2.320 | 2.350 | 231,964 | -0.19(-7.48%) |
Nov 27, 2014 | 2.570 | 2.610 | 2.520 | 2.540 | 64,209 | -0.08(-3.05%) |
Nov 26, 2014 | 2.720 | 2.720 | 2.605 | 2.620 | 205,336 | -0.08(-2.96%) |
Nov 25, 2014 | 2.680 | 2.700 | 2.600 | 2.700 | 319,433 | +0.10(+3.85%) |
Nov 24, 2014 | 2.680 | 2.680 | 2.580 | 2.600 | 293,452 | -0.04(-1.52%) |
Nov 21, 2014 | 2.690 | 2.740 | 2.580 | 2.640 | 448,533 | -0.01(-0.38%) |
Nov 20, 2014 | 2.550 | 2.680 | 2.480 | 2.650 | 499,294 | +0.19(+7.72%) |
Nov 19, 2014 | 2.650 | 2.650 | 2.460 | 2.460 | 823,663 | -0.15(-5.75%) |
Nov 18, 2014 | 2.490 | 2.690 | 2.470 | 2.610 | 819,013 | +0.13(+5.24%) |
Nov 17, 2014 | 2.290 | 2.520 | 2.280 | 2.480 | 701,770 | +0.17(+7.36%) |
Nov 14, 2014 | 2.250 | 2.350 | 2.190 | 2.310 | 856,255 | -0.02(-0.86%) |
Nov 13, 2014 | 2.320 | 2.360 | 2.250 | 2.330 | 570,829 | -0.03(-1.27%) |
Nov 12, 2014 | 2.320 | 2.420 | 2.220 | 2.360 | 981,612 | +0.07(+3.06%) |
Nov 11, 2014 | 2.210 | 2.390 | 2.210 | 2.290 | 935,706 | +0.09(+4.09%) |
Nov 10, 2014 | 2.330 | 2.390 | 2.140 | 2.200 | 950,588 | -0.22(-9.09%) |
Nov 07, 2014 | 2.340 | 2.450 | 2.280 | 2.420 | 914,909 | +0.15(+6.61%) |
Nov 06, 2014 | 2.120 | 2.360 | 2.100 | 2.270 | 946,635 | +0.21(+10.19%) |
Nov 05, 2014 | 2.170 | 2.210 | 2.050 | 2.060 | 1,177,755 | -0.15(-6.79%) |
Nov 04, 2014 | 2.390 | 2.390 | 2.190 | 2.210 | 525,783 | -0.16(-6.75%) |
Nov 03, 2014 | 2.180 | 2.410 | 2.150 | 2.370 | 845,254 | +0.21(+9.72%) |
Oct 31, 2014 | 2.250 | 2.330 | 2.120 | 2.160 | 807,295 | -0.18(-7.69%) |
Oct 30, 2014 | 2.610 | 2.620 | 2.340 | 2.340 | 667,901 | -0.21(-8.24%) |
Oct 29, 2014 | 2.670 | 2.710 | 2.550 | 2.550 | 821,313 | -0.23(-8.27%) |
Oct 28, 2014 | 2.760 | 2.840 | 2.670 | 2.780 | 385,427 | +0.08(+2.96%) |
Oct 27, 2014 | 2.810 | 2.810 | 2.700 | 2.700 | 343,828 | -0.12(-4.26%) |
Oct 24, 2014 | 2.820 | 2.900 | 2.810 | 2.820 | 226,543 | -0.01(-0.35%) |
Oct 23, 2014 | 2.830 | 2.880 | 2.710 | 2.830 | 628,846 | +0.01(+0.35%) |
Oct 22, 2014 | 2.790 | 2.820 | 476,833 | -0.11(-3.75%) | ||
Oct 21, 2014 | 3.000 | 3.000 | 2.930 | 2.930 | 286,646 | -0.02(-0.68%) |
Oct 20, 2014 | 3.000 | 3.000 | 2.940 | 2.950 | 172,509 | -0.01(-0.34%) |
Oct 17, 2014 | 3.010 | 3.040 | 2.930 | 2.960 | 400,271 | -0.01(-0.34%) |
Oct 16, 2014 | 2.980 | 3.020 | 2.950 | 2.970 | 320,365 | +0.04(+1.37%) |
Oct 15, 2014 | 3.050 | 3.080 | 2.920 | 2.930 | 537,799 | -0.06(-2.01%) |
Oct 14, 2014 | 3.050 | 3.100 | 2.930 | 2.990 | 925,123 | -0.02(-0.66%) |
Oct 10, 2014 | 3.010 | 3.010 | 3.010 | 0 | -0.08(-2.59%) | |
Oct 09, 2014 | 3.280 | 3.280 | 2.970 | 3.090 | 820,782 | -0.20(-6.08%) |
Oct 08, 2014 | 3.070 | 3.370 | 2.930 | 3.290 | 1,004,932 | +0.26(+8.58%) |
Oct 07, 2014 | 3.150 | 3.160 | 2.990 | 3.030 | 513,980 | -0.12(-3.81%) |
Oct 06, 2014 | 3.040 | 3.180 | 2.980 | 3.150 | 384,510 | +0.19(+6.42%) |
Oct 03, 2014 | 3.070 | 3.150 | 2.960 | 2.960 | 541,849 | -0.15(-4.82%) |
Oct 02, 2014 | 3.240 | 3.300 | 3.100 | 3.110 | 262,393 | -0.13(-4.01%) |
Oct 01, 2014 | 3.260 | 3.310 | 3.140 | 3.240 | 322,847 | +0.04(+1.25%) |
Sep 30, 2014 | 3.220 | 3.350 | 3.200 | 3.200 | 253,264 | -0.05(-1.54%) |
Sep 29, 2014 | 3.250 | 3.320 | 3.230 | 3.250 | 290,712 | -0.05(-1.52%) |
Sep 26, 2014 | 3.390 | 3.390 | 3.260 | 3.300 | 498,667 | -0.10(-2.94%) |
Sep 25, 2014 | 3.110 | 3.400 | 3.090 | 3.400 | 843,962 | +0.30(+9.68%) |
Sep 24, 2014 | 3.100 | 3.200 | 3.030 | 3.100 | 450,717 | -0.03(-0.96%) |
Sep 23, 2014 | 2.950 | 3.240 | 2.950 | 3.130 | 679,419 | +0.18(+6.10%) |
Sep 22, 2014 | 3.000 | 3.050 | 2.930 | 2.950 | 660,673 | +0.00(+0.00%) |
Sep 19, 2014 | 3.180 | 3.310 | 2.950 | 2.950 | 2,225,419 | -0.26(-8.10%) |
Sep 18, 2014 | 3.010 | 3.250 | 3.000 | 3.210 | 595,411 | +0.21(+7.00%) |
Sep 17, 2014 | 3.120 | 3.210 | 3.000 | 3.000 | 568,347 | -0.15(-4.76%) |
Sep 16, 2014 | 3.160 | 3.260 | 3.070 | 3.150 | 496,269 | -0.03(-0.94%) |
Sep 15, 2014 | 3.240 | 3.250 | 3.110 | 3.180 | 369,864 | +0.03(+0.95%) |
Sep 12, 2014 | 3.120 | 3.170 | 3.090 | 3.150 | 245,882 | -0.03(-0.94%) |
Sep 11, 2014 | 3.020 | 3.200 | 3.000 | 3.180 | 526,571 | +0.11(+3.58%) |
Sep 10, 2014 | 3.040 | 3.070 | 2.980 | 3.070 | 292,732 | -0.02(-0.65%) |
Sep 09, 2014 | 2.890 | 3.140 | 2.850 | 3.090 | 233,261 | +0.22(+7.67%) |
Sep 08, 2014 | 2.950 | 2.950 | 2.860 | 2.870 | 136,729 | -0.10(-3.37%) |
Sep 05, 2014 | 2.990 | 2.820 | 2.970 | 252,131 | +0.15(+5.32%) | |
Sep 04, 2014 | 3.040 | 3.040 | 2.740 | 2.820 | 485,430 | -0.17(-5.69%) |
Sep 03, 2014 | 3.040 | 3.040 | 2.980 | 2.990 | 123,900 | -0.03(-0.99%) |
Sep 02, 2014 | 3.040 | 3.090 | 3.020 | 3.020 | 183,340 | -0.06(-1.95%) |
Aug 29, 2014 | 3.080 | 3.080 | 3.080 | 0 | +0.04(+1.32%) | |
Aug 28, 2014 | 3.060 | 3.120 | 3.040 | 3.040 | 166,024 | +0.00(+0.00%) |
Aug 27, 2014 | 3.070 | 3.070 | 3.040 | 3.040 | 64,817 | -0.05(-1.62%) |
Aug 26, 2014 | 3.140 | 3.140 | 3.060 | 3.090 | 81,821 | +0.02(+0.65%) |
Aug 25, 2014 | 3.140 | 3.140 | 3.070 | 3.070 | 93,601 | -0.08(-2.54%) |
Aug 22, 2014 | 3.210 | 3.220 | 3.110 | 3.150 | 148,913 | -0.08(-2.48%) |
Aug 21, 2014 | 3.080 | 3.230 | 3.070 | 3.230 | 257,328 | +0.12(+3.86%) |
Aug 20, 2014 | 3.050 | 3.140 | 3.050 | 3.110 | 183,730 | +0.06(+1.97%) |
Aug 19, 2014 | 3.070 | 3.080 | 3.030 | 3.050 | 101,577 | -0.01(-0.33%) |
Aug 18, 2014 | 3.060 | 3.080 | 3.040 | 3.060 | 95,016 | -0.04(-1.29%) |
Aug 15, 2014 | 3.050 | 3.120 | 3.040 | 3.100 | 204,226 | +0.04(+1.31%) |
Aug 14, 2014 | 3.130 | 3.130 | 3.060 | 3.060 | 107,015 | -0.07(-2.24%) |
Aug 13, 2014 | 3.180 | 3.180 | 3.100 | 3.130 | 74,925 | -0.03(-0.95%) |
Aug 12, 2014 | 3.200 | 3.200 | 3.130 | 3.160 | 168,802 | -0.04(-1.25%) |
Aug 11, 2014 | 3.110 | 3.200 | 3.110 | 3.200 | 92,136 | +0.09(+2.89%) |
Aug 08, 2014 | 3.180 | 3.200 | 3.110 | 3.110 | 114,099 | -0.11(-3.42%) |
Aug 07, 2014 | 3.260 | 3.280 | 3.180 | 3.220 | 230,123 | -0.08(-2.42%) |
Aug 06, 2014 | 3.270 | 3.350 | 3.180 | 3.300 | 391,555 | +0.05(+1.54%) |
Aug 05, 2014 | 3.160 | 3.250 | 3.030 | 3.250 | 378,382 | +0.05(+1.56%) |
Aug 01, 2014 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) | |
Jul 31, 2014 | 3.130 | 3.210 | 3.100 | 3.200 | 327,809 | +0.05(+1.59%) |
Jul 30, 2014 | 3.080 | 3.200 | 3.020 | 3.150 | 239,640 | +0.07(+2.27%) |
Jul 29, 2014 | 3.140 | 3.170 | 3.060 | 3.080 | 150,899 | -0.09(-2.84%) |
Jul 28, 2014 | 3.070 | 3.190 | 3.070 | 3.170 | 307,324 | +0.08(+2.59%) |
Jul 25, 2014 | 2.980 | 3.100 | 2.970 | 3.090 | 297,259 | +0.17(+5.82%) |
Jul 24, 2014 | 2.990 | 2.990 | 2.900 | 2.920 | 192,228 | -0.06(-2.01%) |
Jul 23, 2014 | 3.070 | 3.110 | 2.950 | 2.980 | 318,315 | -0.07(-2.30%) |
Jul 22, 2014 | 3.130 | 3.140 | 3.050 | 3.050 | 193,970 | -0.11(-3.48%) |
Jul 21, 2014 | 3.170 | 3.200 | 3.040 | 3.160 | 259,650 | +0.01(+0.32%) |
Jul 18, 2014 | 3.240 | 3.250 | 3.110 | 3.150 | 185,634 | -0.14(-4.26%) |
Jul 17, 2014 | 3.040 | 3.290 | 2.990 | 3.290 | 402,932 | +0.29(+9.67%) |
Jul 16, 2014 | 3.130 | 3.130 | 2.990 | 3.000 | 290,831 | -0.06(-1.96%) |
Jul 15, 2014 | 3.250 | 3.290 | 3.060 | 3.060 | 377,254 | -0.15(-4.67%) |
Jul 14, 2014 | 3.210 | 3.340 | 3.200 | 3.210 | 230,997 | -0.14(-4.18%) |
Jul 11, 2014 | 3.200 | 3.350 | 3.140 | 3.350 | 406,459 | +0.07(+2.13%) |
Jul 10, 2014 | 3.370 | 3.500 | 3.270 | 3.280 | 715,870 | -0.06(-1.80%) |
Jul 09, 2014 | 3.250 | 3.360 | 3.160 | 3.340 | 456,023 | +0.09(+2.77%) |
Jul 08, 2014 | 3.050 | 3.290 | 3.050 | 3.250 | 642,965 | +0.18(+5.86%) |
Jul 07, 2014 | 3.020 | 3.100 | 3.010 | 3.070 | 236,125 | +0.05(+1.66%) |
Jul 04, 2014 | 3.020 | 3.060 | 2.990 | 3.020 | 85,104 | -0.04(-1.31%) |
Jul 03, 2014 | 3.010 | 3.100 | 2.940 | 3.060 | 241,226 | +0.07(+2.34%) |
Jul 02, 2014 | 3.090 | 3.090 | 2.980 | 2.990 | 394,392 | -0.11(-3.55%) |
Jun 30, 2014 | 3.100 | 3.100 | 3.100 | 0 | +0.17(+5.80%) | |
Jun 27, 2014 | 2.990 | 3.020 | 2.890 | 2.930 | 142,685 | -0.05(-1.68%) |
Jun 26, 2014 | 2.920 | 3.080 | 2.920 | 2.980 | 192,800 | +0.05(+1.71%) |
Jun 25, 2014 | 2.950 | 3.020 | 2.910 | 2.930 | 305,356 | -0.03(-1.01%) |
Jun 24, 2014 | 3.130 | 3.170 | 2.910 | 2.960 | 573,859 | -0.17(-5.43%) |
Jun 23, 2014 | 3.100 | 3.180 | 3.090 | 3.130 | 303,590 | +0.07(+2.29%) |
Jun 20, 2014 | 3.420 | 3.430 | 3.060 | 3.060 | 1,957,474 | -0.43(-12.32%) |
Jun 19, 2014 | 3.340 | 3.510 | 3.280 | 3.490 | 912,407 | +0.13(+3.87%) |
Jun 18, 2014 | 3.110 | 3.400 | 3.090 | 3.360 | 464,493 | +0.24(+7.69%) |
Jun 17, 2014 | 3.090 | 3.190 | 3.090 | 3.120 | 190,701 | -0.08(-2.50%) |
Jun 16, 2014 | 3.350 | 3.440 | 3.130 | 3.200 | 485,928 | -0.13(-3.90%) |
Jun 13, 2014 | 3.200 | 3.350 | 3.120 | 3.330 | 440,328 | +0.10(+3.10%) |
Jun 12, 2014 | 3.030 | 3.260 | 3.020 | 3.230 | 753,161 | +0.18(+5.90%) |
Jun 11, 2014 | 2.910 | 3.050 | 2.910 | 3.050 | 319,662 | +0.08(+2.69%) |
Jun 10, 2014 | 2.910 | 2.970 | 2.860 | 2.970 | 225,034 | +0.09(+3.13%) |
Jun 06, 2014 | 2.810 | 2.900 | 2.790 | 2.880 | 186,075 | +0.01(+0.35%) |
Jun 05, 2014 | 2.800 | 2.870 | 2.800 | 2.870 | 198,576 | +0.06(+2.14%) |
Jun 04, 2014 | 2.880 | 2.880 | 2.780 | 2.810 | 104,270 | -0.03(-1.06%) |
Jun 03, 2014 | 2.810 | 2.850 | 2.740 | 2.840 | 255,598 | -0.02(-0.70%) |
Jun 02, 2014 | 2.810 | 2.910 | 2.800 | 2.860 | 459,855 | -0.10(-3.38%) |
May 30, 2014 | 2.830 | 2.960 | 2.680 | 2.960 | 442,947 | +0.09(+3.14%) |
May 29, 2014 | 2.690 | 2.880 | 2.660 | 2.870 | 446,049 | +0.18(+6.69%) |
May 28, 2014 | 2.590 | 2.700 | 2.550 | 2.690 | 272,594 | +0.10(+3.86%) |
May 27, 2014 | 2.710 | 2.720 | 2.560 | 2.590 | 286,258 | -0.14(-5.13%) |
May 26, 2014 | 2.720 | 2.760 | 2.720 | 2.730 | 9,352 | -0.01(-0.36%) |
May 23, 2014 | 2.770 | 2.770 | 2.710 | 2.740 | 46,852 | -0.03(-1.08%) |
May 22, 2014 | 2.790 | 2.790 | 2.730 | 2.770 | 43,312 | +0.02(+0.73%) |
May 21, 2014 | 2.720 | 2.750 | 2.670 | 2.750 | 112,064 | +0.03(+1.10%) |
May 20, 2014 | 2.690 | 2.720 | 2.680 | 2.720 | 60,252 | +0.04(+1.49%) |
May 16, 2014 | 2.680 | 2.680 | 2.680 | 0 | -0.02(-0.74%) | |
May 15, 2014 | 2.770 | 2.770 | 2.700 | 2.700 | 79,661 | -0.07(-2.53%) |
May 14, 2014 | 2.780 | 2.790 | 2.710 | 2.770 | 738,407 | +0.03(+1.09%) |
May 13, 2014 | 2.770 | 2.810 | 2.720 | 2.740 | 83,295 | +0.00(+0.00%) |
May 12, 2014 | 2.740 | 2.770 | 2.730 | 2.740 | 51,964 | +0.04(+1.48%) |
May 09, 2014 | 2.700 | 2.750 | 2.680 | 2.700 | 95,806 | +0.01(+0.37%) |
May 08, 2014 | 2.700 | 2.750 | 2.690 | 2.690 | 120,469 | -0.04(-1.47%) |
May 07, 2014 | 2.820 | 2.820 | 2.730 | 2.730 | 151,580 | -0.07(-2.50%) |
May 06, 2014 | 2.840 | 2.840 | 2.790 | 2.800 | 44,466 | -0.03(-1.06%) |
May 05, 2014 | 2.880 | 2.880 | 2.780 | 2.830 | 141,414 | -0.02(-0.70%) |
May 02, 2014 | 2.780 | 2.860 | 2.780 | 2.850 | 161,711 | +0.07(+2.52%) |
May 01, 2014 | 2.810 | 2.830 | 2.740 | 2.780 | 97,542 | -0.04(-1.42%) |
Apr 30, 2014 | 2.810 | 2.870 | 2.760 | 2.820 | 253,101 | -0.05(-1.74%) |
Apr 29, 2014 | 2.890 | 2.890 | 2.830 | 2.870 | 85,364 | +0.04(+1.41%) |
Apr 28, 2014 | 2.980 | 2.980 | 2.810 | 2.830 | 230,726 | -0.14(-4.71%) |
Apr 25, 2014 | 2.940 | 2.970 | 2.870 | 2.970 | 141,265 | +0.11(+3.85%) |
Apr 24, 2014 | 2.900 | 3.000 | 2.840 | 2.860 | 273,637 | -0.10(-3.38%) |
Apr 23, 2014 | 2.870 | 2.990 | 2.850 | 2.960 | 488,905 | +0.08(+2.78%) |
Apr 22, 2014 | 2.740 | 2.880 | 2.720 | 2.880 | 536,849 | +0.15(+5.49%) |
Apr 21, 2014 | 2.700 | 2.750 | 2.680 | 2.730 | 414,738 | +0.02(+0.74%) |
Apr 17, 2014 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.37%) | |
Apr 16, 2014 | 2.700 | 2.760 | 2.630 | 2.720 | 209,339 | +0.04(+1.49%) |
Apr 15, 2014 | 2.690 | 2.760 | 2.630 | 2.680 | 322,250 | -0.04(-1.47%) |
Apr 14, 2014 | 2.780 | 2.780 | 2.700 | 2.720 | 148,532 | +0.04(+1.49%) |
Apr 11, 2014 | 2.760 | 2.800 | 2.630 | 2.680 | 263,114 | -0.08(-2.90%) |
Apr 10, 2014 | 2.900 | 2.900 | 2.740 | 2.760 | 338,367 | -0.12(-4.17%) |
Apr 09, 2014 | 2.820 | 2.880 | 2.810 | 2.880 | 91,297 | +0.01(+0.35%) |
Apr 08, 2014 | 2.850 | 2.880 | 2.790 | 2.870 | 206,002 | +0.08(+2.87%) |
Apr 07, 2014 | 2.800 | 2.890 | 2.790 | 2.790 | 152,448 | -0.05(-1.76%) |
Apr 04, 2014 | 2.890 | 2.910 | 2.820 | 2.840 | 162,102 | +0.03(+1.07%) |
Apr 03, 2014 | 2.880 | 2.880 | 2.800 | 2.810 | 196,233 | -0.09(-3.10%) |
Apr 02, 2014 | 2.810 | 2.900 | 2.810 | 2.900 | 274,490 | +0.13(+4.69%) |
Apr 01, 2014 | 2.790 | 2.850 | 2.750 | 2.770 | 167,409 | +0.02(+0.73%) |
Mar 31, 2014 | 2.940 | 2.940 | 2.740 | 2.750 | 285,579 | -0.15(-5.17%) |
Mar 28, 2014 | 2.880 | 2.950 | 2.790 | 2.900 | 260,641 | +0.04(+1.40%) |
Mar 27, 2014 | 2.760 | 2.880 | 2.730 | 2.860 | 294,029 | +0.09(+3.25%) |
Mar 26, 2014 | 2.920 | 3.010 | 2.730 | 2.770 | 494,003 | -0.15(-5.14%) |
Mar 25, 2014 | 2.890 | 2.970 | 2.870 | 2.920 | 262,379 | +0.13(+4.66%) |
Mar 24, 2014 | 3.080 | 3.080 | 2.770 | 2.790 | 574,008 | -0.31(-10.00%) |
Mar 21, 2014 | 3.160 | 3.170 | 3.080 | 3.100 | 1,665,290 | -0.02(-0.64%) |
Mar 20, 2014 | 3.120 | 3.190 | 3.030 | 3.120 | 430,019 | -0.01(-0.32%) |
Mar 19, 2014 | 3.210 | 3.210 | 3.110 | 3.130 | 401,416 | -0.13(-3.99%) |
Mar 18, 2014 | 3.250 | 3.290 | 3.200 | 3.260 | 531,420 | -0.04(-1.21%) |
Mar 17, 2014 | 3.250 | 3.390 | 3.240 | 3.300 | 1,596,450 | +0.17(+5.43%) |
Mar 14, 2014 | 3.220 | 3.300 | 3.110 | 3.130 | 551,951 | -0.03(-0.95%) |
Mar 13, 2014 | 3.060 | 3.250 | 3.060 | 3.160 | 727,455 | +0.09(+2.93%) |
Mar 12, 2014 | 3.120 | 3.150 | 3.050 | 3.070 | 351,903 | +0.02(+0.66%) |
Mar 11, 2014 | 3.130 | 3.200 | 3.030 | 3.050 | 432,658 | -0.05(-1.61%) |
Mar 10, 2014 | 3.210 | 3.240 | 3.080 | 3.100 | 453,472 | -0.13(-4.02%) |
Mar 07, 2014 | 3.200 | 3.270 | 3.160 | 3.230 | 419,736 | +0.01(+0.31%) |
Mar 06, 2014 | 3.250 | 3.290 | 3.160 | 3.220 | 577,406 | +0.02(+0.63%) |
Mar 05, 2014 | 3.340 | 3.350 | 3.200 | 3.200 | 577,961 | -0.15(-4.48%) |
Mar 04, 2014 | 3.400 | 3.400 | 3.220 | 3.350 | 789,870 | -0.06(-1.76%) |
Mar 03, 2014 | 3.780 | 3.820 | 3.390 | 3.410 | 949,909 | -0.24(-6.58%) |
Feb 28, 2014 | 3.480 | 3.650 | 3.430 | 3.650 | 539,509 | +0.25(+7.35%) |
Feb 27, 2014 | 3.410 | 3.620 | 3.355 | 3.400 | 331,552 | +0.01(+0.29%) |
Feb 26, 2014 | 3.470 | 3.530 | 3.350 | 3.390 | 262,485 | -0.12(-3.42%) |
Feb 25, 2014 | 3.550 | 3.620 | 3.510 | 3.510 | 121,621 | -0.08(-2.23%) |
Feb 24, 2014 | 3.630 | 3.630 | 3.550 | 3.590 | 364,302 | +0.04(+1.13%) |
Feb 21, 2014 | 3.670 | 3.690 | 3.480 | 3.550 | 610,076 | -0.13(-3.53%) |
Feb 20, 2014 | 3.390 | 3.710 | 3.390 | 3.680 | 649,778 | +0.31(+9.20%) |
Feb 19, 2014 | 3.650 | 3.660 | 3.350 | 3.370 | 514,996 | -0.30(-8.17%) |
Feb 18, 2014 | 3.850 | 3.880 | 3.660 | 3.670 | 328,501 | -0.13(-3.42%) |
Feb 14, 2014 | 3.800 | 3.800 | 3.800 | 0 | +0.08(+2.15%) | |
Feb 13, 2014 | 3.460 | 3.820 | 3.410 | 3.720 | 893,106 | +0.28(+8.14%) |
Feb 12, 2014 | 3.650 | 3.650 | 3.440 | 3.440 | 436,987 | -0.27(-7.28%) |
Feb 11, 2014 | 3.540 | 3.720 | 3.520 | 3.710 | 589,019 | +0.15(+4.21%) |
Feb 10, 2014 | 3.470 | 3.600 | 3.450 | 3.560 | 507,030 | +0.08(+2.30%) |
Feb 07, 2014 | 3.300 | 3.480 | 3.270 | 3.480 | 495,621 | +0.16(+4.82%) |
Feb 06, 2014 | 3.350 | 3.420 | 3.300 | 3.320 | 249,895 | -0.01(-0.30%) |
Feb 05, 2014 | 3.340 | 3.400 | 3.320 | 3.330 | 260,476 | +0.03(+0.91%) |
Feb 04, 2014 | 3.170 | 3.320 | 3.160 | 3.300 | 385,033 | +0.14(+4.43%) |
Feb 03, 2014 | 3.210 | 3.290 | 3.110 | 3.160 | 259,667 | -0.02(-0.63%) |
Jan 31, 2014 | 3.400 | 3.400 | 3.110 | 3.180 | 295,512 | -0.14(-4.22%) |
Jan 30, 2014 | 3.400 | 3.460 | 3.310 | 3.320 | 372,446 | -0.22(-6.21%) |
Jan 29, 2014 | 3.270 | 3.570 | 3.130 | 3.540 | 745,871 | +0.32(+9.94%) |
Jan 28, 2014 | 3.210 | 3.240 | 3.120 | 3.220 | 162,027 | +0.15(+4.89%) |
Jan 27, 2014 | 3.150 | 3.240 | 3.060 | 3.070 | 160,958 | -0.22(-6.69%) |
Jan 24, 2014 | 3.460 | 3.500 | 3.130 | 3.290 | 297,131 | -0.07(-2.08%) |
Jan 23, 2014 | 3.230 | 3.520 | 3.230 | 3.360 | 420,513 | +0.18(+5.66%) |
Jan 22, 2014 | 3.240 | 3.370 | 3.170 | 3.180 | 368,737 | -0.17(-5.07%) |
Jan 21, 2014 | 3.060 | 3.390 | 3.010 | 3.350 | 419,433 | +0.22(+7.03%) |
Jan 20, 2014 | 3.100 | 3.180 | 3.080 | 3.130 | 103,132 | +0.07(+2.29%) |
Jan 17, 2014 | 3.050 | 3.060 | 3.000 | 3.060 | 434,574 | +0.05(+1.66%) |
Jan 16, 2014 | 3.080 | 3.080 | 2.990 | 3.010 | 312,937 | -0.01(-0.33%) |
Jan 15, 2014 | 3.030 | 3.060 | 2.970 | 3.020 | 315,532 | -0.01(-0.33%) |
Jan 14, 2014 | 2.990 | 3.150 | 2.940 | 3.030 | 256,616 | +0.09(+3.06%) |
Jan 13, 2014 | 2.780 | 3.080 | 2.770 | 2.940 | 432,687 | +0.14(+5.00%) |
Jan 10, 2014 | 2.740 | 2.800 | 2.730 | 2.800 | 149,163 | +0.10(+3.70%) |
Jan 09, 2014 | 2.760 | 2.770 | 2.700 | 2.700 | 165,615 | -0.06(-2.17%) |
Jan 08, 2014 | 2.790 | 2.820 | 2.760 | 2.760 | 87,845 | -0.09(-3.16%) |
Jan 07, 2014 | 2.820 | 2.860 | 2.750 | 2.850 | 84,567 | +0.04(+1.42%) |
Jan 06, 2014 | 2.820 | 2.870 | 2.780 | 2.810 | 76,056 | +0.01(+0.36%) |
Jan 03, 2014 | 2.870 | 2.870 | 2.790 | 2.800 | 87,313 | -0.01(-0.36%) |
Jan 02, 2014 | 2.780 | 2.810 | 2.730 | 2.810 | 250,973 | +0.11(+4.07%) |
Dec 31, 2013 | 2.700 | 2.700 | 2.700 | 0 | +0.03(+1.12%) | |
Dec 30, 2013 | 2.750 | 2.760 | 2.670 | 2.670 | 75,803 | -0.10(-3.61%) |
Dec 27, 2013 | 2.760 | 2.780 | 2.730 | 2.770 | 61,083 | +0.01(+0.36%) |
Dec 24, 2013 | 2.760 | 2.760 | 2.760 | 0 | +0.07(+2.60%) | |
Dec 23, 2013 | 2.760 | 2.760 | 2.660 | 2.690 | 96,170 | -0.05(-1.82%) |
Dec 20, 2013 | 2.720 | 2.810 | 2.690 | 2.740 | 1,097,039 | +0.04(+1.48%) |
Dec 19, 2013 | 2.800 | 2.810 | 2.700 | 2.700 | 148,683 | -0.10(-3.57%) |
Dec 18, 2013 | 2.770 | 2.930 | 2.760 | 2.800 | 233,611 | -0.01(-0.36%) |
Dec 17, 2013 | 2.840 | 2.900 | 2.770 | 2.810 | 102,814 | -0.03(-1.06%) |
Dec 16, 2013 | 2.670 | 2.890 | 2.670 | 2.840 | 437,161 | +0.18(+6.77%) |
Dec 13, 2013 | 2.700 | 2.730 | 2.650 | 2.660 | 183,445 | +0.00(+0.00%) |
Dec 12, 2013 | 2.710 | 2.770 | 2.660 | 2.660 | 356,299 | -0.07(-2.56%) |
Dec 11, 2013 | 2.870 | 2.890 | 2.720 | 2.730 | 187,963 | -0.16(-5.54%) |
Dec 10, 2013 | 2.800 | 2.930 | 2.800 | 2.890 | 270,106 | +0.13(+4.71%) |
Dec 09, 2013 | 2.740 | 2.790 | 2.730 | 2.760 | 120,258 | +0.04(+1.47%) |
Dec 06, 2013 | 2.820 | 2.830 | 2.720 | 2.720 | 94,491 | -0.04(-1.45%) |
Dec 05, 2013 | 2.800 | 2.880 | 2.760 | 2.760 | 183,612 | -0.08(-2.82%) |
Dec 04, 2013 | 2.750 | 2.910 | 2.710 | 2.840 | 210,444 | +0.12(+4.41%) |
Dec 03, 2013 | 2.830 | 2.890 | 2.720 | 2.720 | 159,037 | -0.09(-3.20%) |