Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2014 | 2.500 | 2.560 | 2.560 | 2.560 | 70,000 | +0.06(+2.40%) |
Dec 30, 2014 | 2.480 | 2.510 | 2.450 | 2.500 | 90,483 | -0.01(-0.40%) |
Dec 29, 2014 | 2.580 | 2.580 | 2.450 | 2.510 | 181,006 | -0.05(-1.95%) |
Dec 26, 2014 | 2.520 | 2.670 | 2.500 | 2.560 | 276,200 | +0.07(+2.81%) |
Dec 24, 2014 | 2.500 | 2.490 | 2.490 | 2.490 | 229,000 | -0.01(-0.40%) |
Dec 23, 2014 | 2.390 | 2.520 | 2.390 | 2.500 | 738,551 | +0.10(+4.17%) |
Dec 22, 2014 | 2.400 | 2.430 | 2.370 | 2.400 | 70,496 | +0.04(+1.69%) |
Dec 19, 2014 | 2.420 | 2.430 | 2.360 | 2.360 | 248,115 | -0.04(-1.67%) |
Dec 18, 2014 | 2.450 | 2.560 | 2.380 | 2.400 | 133,989 | -0.01(-0.41%) |
Dec 17, 2014 | 2.390 | 2.430 | 2.250 | 2.410 | 387,810 | -0.02(-0.82%) |
Dec 16, 2014 | 2.620 | 2.620 | 2.420 | 2.430 | 521,860 | -0.18(-6.90%) |
Dec 15, 2014 | 2.620 | 2.720 | 2.600 | 2.610 | 639,383 | +0.01(+0.38%) |
Dec 12, 2014 | 2.600 | 2.720 | 2.580 | 2.600 | 557,193 | +0.00(+0.00%) |
Dec 11, 2014 | 2.550 | 2.680 | 2.550 | 2.600 | 352,978 | +0.04(+1.56%) |
Dec 10, 2014 | 2.580 | 2.611 | 2.550 | 2.560 | 498,834 | -0.05(-1.92%) |
Dec 09, 2014 | 2.800 | 2.800 | 2.560 | 2.610 | 432,879 | -0.21(-7.45%) |
Dec 08, 2014 | 2.690 | 2.900 | 2.650 | 2.820 | 628,413 | +0.15(+5.62%) |
Dec 05, 2014 | 2.680 | 2.750 | 2.650 | 2.670 | 315,599 | +0.02(+0.75%) |
Dec 04, 2014 | 2.710 | 2.730 | 2.630 | 2.650 | 526,052 | -0.06(-2.03%) |
Dec 03, 2014 | 2.830 | 2.870 | 2.683 | 2.705 | 562,212 | -0.12(-4.42%) |
Dec 02, 2014 | 2.990 | 3.080 | 2.820 | 2.830 | 581,852 | -0.17(-5.67%) |
Dec 01, 2014 | 3.150 | 3.200 | 2.930 | 3.000 | 1,067,068 | -0.12(-3.85%) |
Nov 28, 2014 | 2.900 | 3.140 | 2.820 | 3.120 | 811,651 | +0.19(+6.48%) |
Nov 26, 2014 | 2.980 | 2.930 | 2.930 | 2.930 | 1,081,100 | -0.02(-0.68%) |
Nov 25, 2014 | 2.990 | 2.990 | 2.850 | 2.950 | 756,962 | +0.13(+4.61%) |
Nov 24, 2014 | 2.850 | 2.970 | 2.810 | 2.820 | 1,366,049 | +0.06(+2.17%) |
Nov 21, 2014 | 2.660 | 2.820 | 2.610 | 2.760 | 762,709 | +0.20(+7.81%) |
Nov 20, 2014 | 2.600 | 2.880 | 2.500 | 2.560 | 1,527,788 | -0.13(-4.83%) |
Nov 19, 2014 | 2.480 | 2.740 | 2.460 | 2.690 | 1,981,479 | +0.22(+8.91%) |
Nov 18, 2014 | 2.200 | 2.500 | 2.200 | 2.470 | 2,049,353 | +0.12(+5.11%) |
Nov 17, 2014 | 2.300 | 2.440 | 2.300 | 2.350 | 1,357,031 | +0.07(+3.07%) |
Nov 14, 2014 | 2.180 | 2.280 | 2.150 | 2.280 | 109,483 | +0.06(+2.70%) |
Nov 13, 2014 | 2.260 | 2.260 | 2.160 | 2.220 | 81,739 | -0.01(-0.45%) |
Nov 12, 2014 | 2.200 | 2.290 | 2.110 | 2.230 | 222,171 | +0.00(+0.00%) |
Nov 11, 2014 | 2.269 | 2.310 | 2.200 | 2.230 | 376,966 | -0.04(-1.76%) |
Nov 10, 2014 | 2.220 | 2.400 | 2.220 | 2.270 | 320,704 | +0.01(+0.44%) |
Nov 07, 2014 | 2.250 | 2.270 | 2.150 | 2.260 | 167,725 | +0.01(+0.44%) |
Nov 06, 2014 | 2.320 | 2.320 | 2.230 | 2.250 | 86,091 | -0.07(-3.02%) |
Nov 05, 2014 | 2.370 | 2.380 | 2.300 | 2.320 | 107,140 | -0.04(-1.69%) |
Nov 04, 2014 | 2.440 | 2.470 | 2.330 | 2.360 | 452,163 | -0.05(-2.07%) |
Nov 03, 2014 | 2.310 | 2.480 | 2.290 | 2.410 | 610,667 | +0.08(+3.43%) |
Oct 31, 2014 | 2.310 | 2.380 | 2.260 | 2.330 | 309,362 | +0.02(+0.87%) |
Oct 30, 2014 | 2.270 | 2.310 | 2.200 | 2.310 | 469,776 | +0.05(+2.21%) |
Oct 29, 2014 | 2.150 | 2.320 | 2.150 | 2.260 | 519,141 | +0.13(+6.10%) |
Oct 28, 2014 | 2.130 | 2.160 | 2.100 | 2.130 | 235,300 | +0.00(+0.00%) |
Oct 27, 2014 | 2.160 | 2.150 | 2.150 | 2.130 | 76,838 | -0.02(-0.93%) |
Oct 24, 2014 | 2.120 | 2.180 | 2.110 | 2.150 | 80,876 | +0.04(+1.90%) |
Oct 23, 2014 | 2.130 | 2.210 | 2.110 | 2.110 | 287,852 | +0.00(+0.00%) |
Oct 22, 2014 | 2.160 | 2.190 | 2.100 | 2.110 | 457,957 | -0.14(-6.22%) |
Oct 21, 2014 | 2.200 | 2.290 | 2.200 | 2.250 | 192,209 | +0.02(+0.90%) |
Oct 20, 2014 | 2.400 | 2.440 | 2.170 | 2.230 | 1,485,255 | -0.09(-3.88%) |
Oct 17, 2014 | 2.030 | 2.430 | 2.030 | 2.320 | 1,257,885 | +0.26(+12.62%) |
Oct 16, 2014 | 1.960 | 2.090 | 1.960 | 2.060 | 287,171 | +0.09(+4.57%) |
Oct 15, 2014 | 1.900 | 2.000 | 1.840 | 1.970 | 1,400,742 | +0.10(+5.35%) |
Oct 14, 2014 | 1.800 | 1.920 | 1.800 | 1.870 | 201,782 | +0.05(+2.69%) |
Oct 13, 2014 | 1.780 | 1.790 | 1.770 | 1.821 | 224,523 | +0.07(+4.06%) |
Oct 10, 2014 | 1.750 | 1.760 | 1.700 | 1.750 | 263,227 | +0.00(+0.00%) |
Oct 09, 2014 | 1.730 | 1.760 | 1.720 | 1.750 | 64,680 | +0.02(+1.16%) |
Oct 08, 2014 | 1.750 | 1.750 | 1.680 | 1.730 | 141,175 | -0.04(-2.26%) |
Oct 07, 2014 | 1.790 | 1.790 | 1.730 | 1.770 | 88,798 | -0.03(-1.67%) |
Oct 06, 2014 | 1.820 | 1.820 | 1.750 | 1.800 | 265,592 | +0.06(+3.45%) |
Oct 03, 2014 | 1.740 | 1.780 | 1.720 | 1.740 | 99,666 | +0.02(+1.16%) |
Oct 02, 2014 | 1.680 | 1.777 | 1.680 | 1.720 | 163,078 | +0.02(+1.18%) |
Oct 01, 2014 | 1.730 | 1.800 | 1.670 | 1.700 | 324,594 | -0.04(-2.30%) |
Sep 30, 2014 | 1.740 | 1.850 | 1.720 | 1.740 | 444,553 | +0.00(+0.00%) |
Sep 29, 2014 | 1.780 | 1.800 | 1.680 | 1.740 | 482,126 | -0.04(-2.25%) |
Sep 26, 2014 | 1.970 | 1.970 | 1.750 | 1.780 | 627,283 | +0.09(+5.33%) |
Sep 25, 2014 | 1.750 | 1.750 | 1.671 | 1.690 | 297,673 | -0.08(-4.52%) |
Sep 24, 2014 | 1.760 | 1.789 | 1.730 | 1.770 | 57,119 | +0.00(+0.00%) |
Sep 23, 2014 | 1.880 | 1.900 | 1.760 | 1.770 | 189,779 | -0.10(-5.35%) |
Sep 22, 2014 | 1.850 | 1.950 | 1.790 | 1.870 | 540,146 | +0.11(+6.25%) |
Sep 19, 2014 | 1.700 | 1.870 | 1.700 | 1.760 | 437,127 | +0.06(+3.53%) |
Sep 18, 2014 | 1.700 | 1.740 | 1.690 | 1.700 | 123,553 | +0.00(+0.00%) |
Sep 17, 2014 | 1.700 | 1.740 | 1.700 | 1.700 | 96,776 | +0.00(+0.00%) |
Sep 16, 2014 | 1.710 | 1.750 | 1.700 | 1.700 | 208,294 | -0.01(-0.58%) |
Sep 15, 2014 | 1.770 | 1.790 | 1.710 | 1.710 | 65,667 | -0.10(-5.52%) |
Sep 12, 2014 | 1.690 | 1.850 | 1.690 | 1.810 | 343,066 | +0.13(+7.74%) |
Sep 11, 2014 | 1.720 | 1.720 | 1.650 | 1.680 | 72,046 | -0.01(-0.59%) |
Sep 10, 2014 | 1.740 | 1.760 | 1.660 | 1.690 | 318,208 | -0.02(-1.17%) |
Sep 09, 2014 | 1.800 | 1.840 | 1.700 | 1.710 | 484,368 | -0.09(-5.00%) |
Sep 08, 2014 | 1.840 | 1.870 | 1.800 | 1.800 | 228,822 | -0.06(-3.23%) |
Sep 05, 2014 | 1.920 | 1.960 | 1.800 | 1.860 | 228,116 | -0.07(-3.63%) |
Sep 04, 2014 | 1.950 | 1.990 | 1.920 | 1.930 | 118,665 | -0.03(-1.53%) |
Sep 03, 2014 | 1.980 | 2.023 | 1.930 | 1.960 | 42,091 | +0.00(+0.00%) |
Sep 02, 2014 | 1.950 | 1.950 | 1.940 | 1.960 | 55,605 | +0.03(+1.55%) |
Aug 29, 2014 | 1.930 | 1.930 | 1.930 | 1.930 | 72,400 | +0.01(+0.52%) |
Aug 28, 2014 | 2.010 | 2.010 | 1.900 | 1.920 | 217,523 | -0.08(-4.00%) |
Aug 27, 2014 | 2.050 | 2.050 | 2.000 | 2.000 | 65,594 | -0.03(-1.48%) |
Aug 26, 2014 | 2.070 | 2.070 | 1.970 | 2.030 | 144,286 | -0.02(-0.98%) |
Aug 25, 2014 | 2.020 | 2.070 | 1.950 | 2.050 | 258,093 | +0.04(+1.99%) |
Aug 22, 2014 | 2.030 | 2.190 | 1.980 | 2.010 | 425,594 | -0.03(-1.47%) |
Aug 21, 2014 | 2.060 | 2.060 | 2.040 | 2.040 | 112,124 | -0.04(-1.92%) |
Aug 20, 2014 | 2.060 | 2.080 | 2.060 | 2.080 | 35,845 | +0.03(+1.46%) |
Aug 19, 2014 | 2.190 | 2.190 | 2.050 | 2.050 | 329,689 | -0.14(-6.39%) |
Aug 18, 2014 | 2.130 | 2.200 | 2.092 | 2.190 | 218,586 | +0.06(+2.82%) |
Aug 15, 2014 | 2.097 | 2.180 | 2.097 | 2.130 | 161,089 | +0.06(+2.90%) |
Aug 14, 2014 | 2.103 | 2.103 | 2.070 | 2.070 | 39,190 | -0.03(-1.43%) |
Aug 13, 2014 | 2.130 | 2.150 | 2.100 | 2.100 | 65,524 | +0.01(+0.48%) |
Aug 12, 2014 | 2.100 | 2.190 | 2.080 | 2.090 | 242,285 | +0.04(+1.95%) |
Aug 11, 2014 | 2.100 | 2.140 | 2.050 | 2.050 | 262,498 | -0.04(-1.91%) |
Aug 08, 2014 | 2.150 | 2.150 | 2.110 | 2.090 | 121,773 | -0.03(-1.42%) |
Aug 07, 2014 | 2.115 | 2.160 | 2.110 | 2.120 | 44,027 | +0.00(+0.00%) |
Aug 06, 2014 | 2.100 | 2.160 | 2.100 | 2.120 | 38,730 | +0.01(+0.47%) |
Aug 05, 2014 | 2.110 | 2.170 | 2.100 | 2.110 | 71,579 | +0.01(+0.48%) |
Aug 04, 2014 | 2.170 | 2.200 | 2.080 | 2.100 | 122,211 | -0.04(-1.87%) |
Aug 01, 2014 | 2.080 | 2.170 | 2.080 | 2.140 | 67,685 | +0.05(+2.39%) |
Jul 31, 2014 | 2.090 | 2.130 | 2.060 | 2.090 | 43,388 | -0.02(-0.95%) |
Jul 30, 2014 | 2.140 | 2.172 | 2.100 | 2.110 | 110,985 | -0.04(-1.86%) |
Jul 29, 2014 | 2.120 | 2.170 | 2.110 | 2.150 | 127,940 | +0.06(+2.87%) |
Jul 28, 2014 | 2.130 | 2.210 | 2.090 | 2.090 | 233,055 | -0.04(-1.88%) |
Jul 25, 2014 | 2.170 | 2.180 | 2.120 | 2.130 | 101,285 | -0.07(-3.18%) |
Jul 24, 2014 | 2.210 | 2.210 | 2.140 | 2.200 | 146,282 | +0.02(+0.91%) |
Jul 23, 2014 | 2.090 | 2.250 | 2.090 | 2.180 | 430,851 | +0.08(+3.81%) |
Jul 22, 2014 | 2.040 | 2.150 | 2.010 | 2.100 | 188,681 | +0.10(+5.00%) |
Jul 21, 2014 | 2.090 | 2.100 | 2.000 | 2.000 | 455,379 | -0.09(-4.31%) |
Jul 18, 2014 | 2.070 | 2.127 | 2.060 | 2.090 | 89,644 | -0.01(-0.48%) |
Jul 17, 2014 | 2.160 | 2.170 | 2.020 | 2.100 | 245,427 | -0.09(-4.11%) |
Jul 16, 2014 | 2.280 | 2.300 | 2.160 | 2.190 | 281,387 | -0.11(-4.78%) |
Jul 15, 2014 | 2.270 | 2.310 | 2.260 | 2.300 | 81,530 | +0.02(+0.88%) |
Jul 14, 2014 | 2.220 | 2.350 | 2.211 | 2.280 | 96,544 | +0.06(+2.70%) |
Jul 11, 2014 | 2.210 | 2.260 | 2.180 | 2.220 | 108,769 | +0.02(+0.91%) |
Jul 10, 2014 | 2.210 | 2.265 | 2.200 | 2.200 | 164,187 | -0.04(-1.79%) |
Jul 09, 2014 | 2.230 | 2.260 | 2.210 | 2.240 | 77,309 | -0.02(-0.88%) |
Jul 08, 2014 | 2.300 | 2.330 | 2.250 | 2.260 | 237,447 | -0.07(-3.00%) |
Jul 07, 2014 | 2.350 | 2.353 | 2.270 | 2.330 | 71,370 | -0.03(-1.27%) |
Jul 03, 2014 | 2.380 | 2.360 | 2.360 | 2.360 | 139,800 | -0.04(-1.67%) |
Jul 02, 2014 | 2.200 | 2.410 | 2.200 | 2.400 | 188,045 | +0.18(+8.11%) |
Jul 01, 2014 | 2.280 | 2.350 | 2.220 | 2.220 | 114,150 | -0.06(-2.63%) |
Jun 30, 2014 | 2.280 | 2.350 | 2.270 | 2.280 | 64,821 | +0.02(+0.88%) |
Jun 27, 2014 | 2.280 | 2.420 | 2.250 | 2.260 | 103,373 | -0.06(-2.59%) |
Jun 26, 2014 | 2.400 | 2.400 | 2.310 | 2.320 | 74,580 | -0.07(-2.93%) |
Jun 25, 2014 | 2.410 | 2.410 | 2.270 | 2.390 | 122,658 | +0.04(+1.70%) |
Jun 24, 2014 | 2.410 | 2.430 | 2.320 | 2.350 | 252,561 | -0.03(-1.26%) |
Jun 23, 2014 | 2.380 | 2.420 | 2.280 | 2.380 | 215,185 | +0.00(+0.00%) |
Jun 20, 2014 | 2.470 | 2.530 | 2.330 | 2.380 | 402,564 | -0.10(-4.03%) |
Jun 19, 2014 | 2.420 | 2.560 | 2.330 | 2.480 | 418,627 | +0.03(+1.22%) |
Jun 18, 2014 | 2.320 | 2.460 | 2.240 | 2.450 | 247,771 | +0.08(+3.38%) |
Jun 17, 2014 | 2.500 | 2.500 | 2.360 | 2.370 | 254,578 | -0.13(-5.20%) |
Jun 16, 2014 | 2.270 | 2.560 | 2.220 | 2.500 | 719,703 | +0.23(+10.13%) |
Jun 13, 2014 | 2.190 | 2.360 | 2.190 | 2.270 | 189,301 | +0.08(+3.65%) |
Jun 12, 2014 | 2.220 | 2.370 | 2.190 | 2.190 | 372,940 | -0.06(-2.67%) |
Jun 11, 2014 | 2.040 | 2.250 | 2.040 | 2.250 | 413,663 | +0.21(+10.29%) |
Jun 10, 2014 | 2.010 | 2.060 | 2.010 | 2.040 | 49,354 | -0.02(-0.97%) |
Jun 06, 2014 | 2.060 | 2.070 | 2.032 | 2.060 | 149,060 | -0.01(-0.48%) |
Jun 05, 2014 | 2.060 | 2.110 | 2.050 | 2.070 | 55,746 | +0.01(+0.49%) |
Jun 04, 2014 | 2.140 | 2.140 | 2.030 | 2.060 | 98,562 | -0.04(-1.90%) |
Jun 03, 2014 | 2.060 | 2.110 | 2.050 | 2.100 | 137,891 | +0.05(+2.44%) |
Jun 02, 2014 | 2.080 | 2.090 | 2.040 | 2.050 | 99,029 | -0.04(-1.91%) |
May 30, 2014 | 2.100 | 2.117 | 2.080 | 2.090 | 56,037 | +0.00(+0.00%) |
May 29, 2014 | 2.100 | 2.130 | 2.090 | 2.090 | 72,886 | +0.01(+0.48%) |
May 28, 2014 | 2.100 | 2.130 | 2.080 | 2.080 | 82,323 | -0.02(-0.95%) |
May 27, 2014 | 2.080 | 2.140 | 2.080 | 2.100 | 197,300 | +0.02(+0.96%) |
May 23, 2014 | 2.120 | 2.080 | 2.080 | 2.080 | 167,300 | -0.02(-0.95%) |
May 22, 2014 | 2.080 | 2.150 | 2.040 | 2.100 | 171,413 | +0.03(+1.45%) |
May 21, 2014 | 2.000 | 2.150 | 2.000 | 2.070 | 387,065 | +0.06(+2.99%) |
May 20, 2014 | 2.080 | 2.080 | 2.000 | 2.010 | 222,635 | -0.06(-2.90%) |
May 19, 2014 | 2.020 | 2.090 | 2.020 | 2.070 | 142,545 | +0.03(+1.47%) |
May 16, 2014 | 2.070 | 2.120 | 2.030 | 2.040 | 293,833 | +0.00(+0.00%) |
May 15, 2014 | 2.030 | 2.200 | 2.010 | 2.040 | 471,280 | +0.00(+0.00%) |
May 14, 2014 | 2.110 | 2.110 | 2.020 | 2.040 | 329,454 | -0.09(-4.23%) |
May 13, 2014 | 2.130 | 2.160 | 2.100 | 2.130 | 95,094 | +0.00(+0.00%) |
May 12, 2014 | 2.060 | 2.160 | 2.050 | 2.130 | 167,503 | +0.09(+4.41%) |
May 09, 2014 | 2.050 | 2.100 | 2.010 | 2.040 | 157,353 | +0.01(+0.49%) |
May 08, 2014 | 2.060 | 2.130 | 2.020 | 2.030 | 416,393 | -0.03(-1.46%) |
May 07, 2014 | 2.150 | 2.150 | 2.033 | 2.060 | 358,857 | -0.09(-4.19%) |
May 06, 2014 | 2.150 | 2.170 | 2.130 | 2.150 | 69,497 | +0.00(+0.00%) |
May 05, 2014 | 2.150 | 2.170 | 2.150 | 2.150 | 55,822 | +0.00(+0.00%) |
May 02, 2014 | 2.150 | 2.160 | 2.120 | 2.150 | 133,407 | +0.00(+0.00%) |
May 01, 2014 | 2.150 | 2.160 | 2.080 | 2.150 | 59,140 | -0.01(-0.46%) |
Apr 30, 2014 | 2.150 | 2.180 | 2.120 | 2.160 | 156,099 | +0.01(+0.47%) |
Apr 29, 2014 | 2.120 | 2.200 | 2.120 | 2.150 | 191,823 | +0.05(+2.38%) |
Apr 28, 2014 | 2.150 | 2.150 | 2.050 | 2.100 | 294,953 | -0.02(-0.94%) |
Apr 25, 2014 | 2.170 | 2.180 | 2.110 | 2.120 | 153,182 | -0.04(-1.85%) |
Apr 24, 2014 | 2.160 | 2.230 | 2.150 | 2.160 | 51,967 | +0.01(+0.47%) |
Apr 23, 2014 | 2.190 | 2.240 | 2.140 | 2.150 | 234,208 | -0.05(-2.27%) |
Apr 22, 2014 | 2.220 | 2.280 | 2.140 | 2.200 | 319,324 | +0.05(+2.33%) |
Apr 21, 2014 | 2.180 | 2.240 | 2.150 | 2.150 | 132,997 | -0.01(-0.46%) |
Apr 17, 2014 | 2.080 | 2.160 | 2.160 | 2.160 | 209,600 | +0.08(+3.85%) |
Apr 16, 2014 | 2.000 | 2.080 | 1.975 | 2.080 | 116,656 | +0.10(+5.05%) |
Apr 15, 2014 | 2.040 | 2.050 | 1.960 | 1.980 | 290,413 | -0.04(-1.98%) |
Apr 14, 2014 | 2.090 | 2.090 | 1.990 | 2.020 | 277,382 | -0.05(-2.42%) |
Apr 11, 2014 | 2.010 | 2.120 | 2.010 | 2.070 | 309,865 | +0.02(+0.98%) |
Apr 10, 2014 | 2.200 | 2.200 | 2.020 | 2.050 | 470,392 | -0.16(-7.24%) |
Apr 09, 2014 | 2.100 | 2.250 | 2.100 | 2.210 | 222,467 | +0.13(+6.25%) |
Apr 08, 2014 | 2.110 | 2.180 | 2.060 | 2.080 | 500,250 | -0.03(-1.42%) |
Apr 07, 2014 | 2.190 | 2.270 | 2.100 | 2.110 | 461,162 | -0.08(-3.66%) |
Apr 04, 2014 | 2.360 | 2.370 | 2.160 | 2.190 | 366,154 | -0.18(-7.59%) |
Apr 03, 2014 | 2.380 | 2.400 | 2.320 | 2.370 | 152,059 | +0.03(+1.28%) |
Apr 02, 2014 | 2.380 | 2.460 | 2.320 | 2.340 | 629,097 | -0.03(-1.27%) |
Apr 01, 2014 | 2.360 | 2.395 | 2.340 | 2.370 | 297,714 | -0.01(-0.42%) |
Mar 31, 2014 | 2.460 | 2.480 | 2.350 | 2.380 | 311,240 | -0.06(-2.46%) |
Mar 28, 2014 | 2.460 | 2.530 | 2.390 | 2.440 | 627,194 | -0.01(-0.41%) |
Mar 27, 2014 | 2.570 | 2.640 | 2.400 | 2.450 | 660,099 | -0.15(-5.77%) |
Mar 26, 2014 | 2.690 | 2.780 | 2.560 | 2.600 | 1,224,230 | -0.08(-2.99%) |
Mar 25, 2014 | 2.520 | 2.680 | 2.420 | 2.680 | 738,032 | +0.13(+5.10%) |
Mar 24, 2014 | 2.650 | 2.680 | 2.410 | 2.550 | 1,317,207 | -0.09(-3.41%) |
Mar 21, 2014 | 2.470 | 2.640 | 2.450 | 2.640 | 913,149 | +0.22(+9.09%) |
Mar 20, 2014 | 2.360 | 2.480 | 2.345 | 2.420 | 645,373 | +0.07(+2.98%) |
Mar 19, 2014 | 2.260 | 2.370 | 2.250 | 2.350 | 717,895 | +0.05(+2.17%) |
Mar 18, 2014 | 2.300 | 2.360 | 2.250 | 2.300 | 562,951 | -0.05(-2.13%) |
Mar 17, 2014 | 2.000 | 2.390 | 2.000 | 2.350 | 1,698,098 | +0.35(+17.50%) |
Mar 14, 2014 | 2.450 | 2.490 | 1.960 | 2.000 | 3,270,391 | -0.44(-18.03%) |
Mar 13, 2014 | 2.500 | 2.640 | 2.410 | 2.440 | 440,401 | -0.09(-3.56%) |
Mar 12, 2014 | 2.600 | 2.660 | 2.500 | 2.530 | 827,868 | -0.05(-1.94%) |
Mar 11, 2014 | 2.570 | 2.600 | 2.550 | 2.580 | 1,114,851 | +0.10(+4.03%) |
Mar 10, 2014 | 2.750 | 2.760 | 2.460 | 2.480 | 2,064,422 | -0.16(-6.06%) |
Mar 07, 2014 | 2.800 | 2.940 | 2.630 | 2.640 | 1,878,136 | -0.20(-7.04%) |
Mar 06, 2014 | 2.780 | 3.050 | 2.690 | 2.840 | 3,211,510 | -0.34(-10.69%) |
Mar 05, 2014 | 2.800 | 3.240 | 2.800 | 3.180 | 2,814,885 | +0.41(+14.80%) |
Mar 04, 2014 | 2.700 | 2.810 | 2.540 | 2.770 | 1,347,182 | +0.24(+9.49%) |
Mar 03, 2014 | 2.560 | 2.740 | 2.500 | 2.530 | 1,615,687 | -0.03(-1.17%) |
Feb 28, 2014 | 2.370 | 2.600 | 2.370 | 2.560 | 683,582 | +0.23(+9.87%) |
Feb 27, 2014 | 2.370 | 2.450 | 2.330 | 2.330 | 405,467 | -0.02(-0.85%) |
Feb 26, 2014 | 2.300 | 2.390 | 2.300 | 2.350 | 509,739 | +0.02(+0.86%) |
Feb 25, 2014 | 2.660 | 2.660 | 2.310 | 2.330 | 1,248,708 | -0.30(-11.41%) |
Feb 24, 2014 | 2.480 | 2.650 | 2.480 | 2.630 | 1,000,217 | +0.12(+4.78%) |
Feb 21, 2014 | 2.410 | 2.552 | 2.360 | 2.510 | 1,122,237 | +0.13(+5.46%) |
Feb 20, 2014 | 2.340 | 2.450 | 2.340 | 2.380 | 342,006 | +0.01(+0.42%) |
Feb 19, 2014 | 2.350 | 2.400 | 2.310 | 2.370 | 422,321 | +0.04(+1.72%) |
Feb 18, 2014 | 2.480 | 2.480 | 2.300 | 2.330 | 486,205 | +0.03(+1.30%) |
Feb 14, 2014 | 2.360 | 2.300 | 2.300 | 2.300 | 681,700 | -0.04(-1.71%) |
Feb 13, 2014 | 2.270 | 2.360 | 2.260 | 2.340 | 513,563 | +0.08(+3.54%) |
Feb 12, 2014 | 2.200 | 2.380 | 2.200 | 2.260 | 823,658 | +0.08(+3.67%) |
Feb 11, 2014 | 2.220 | 2.340 | 2.170 | 2.180 | 556,264 | -0.07(-3.11%) |
Feb 10, 2014 | 2.090 | 2.300 | 2.010 | 2.250 | 645,298 | +0.18(+8.70%) |
Feb 07, 2014 | 1.990 | 2.110 | 1.950 | 2.070 | 270,613 | +0.08(+4.02%) |
Feb 06, 2014 | 1.980 | 2.010 | 1.950 | 1.990 | 146,905 | +0.03(+1.53%) |
Feb 05, 2014 | 2.000 | 2.020 | 1.900 | 1.960 | 301,576 | -0.05(-2.49%) |
Feb 04, 2014 | 2.020 | 2.080 | 2.000 | 2.010 | 268,585 | -0.02(-0.99%) |
Feb 03, 2014 | 2.070 | 2.180 | 2.010 | 2.030 | 381,801 | -0.03(-1.46%) |
Jan 31, 2014 | 2.170 | 2.180 | 2.030 | 2.060 | 410,070 | -0.09(-4.19%) |
Jan 30, 2014 | 2.140 | 2.265 | 2.120 | 2.150 | 413,211 | +0.04(+1.90%) |
Jan 29, 2014 | 2.040 | 2.140 | 2.010 | 2.110 | 579,554 | +0.08(+3.94%) |
Jan 28, 2014 | 2.000 | 2.160 | 2.000 | 2.030 | 594,074 | +0.05(+2.53%) |
Jan 27, 2014 | 2.110 | 2.280 | 1.920 | 1.980 | 1,140,846 | -0.14(-6.60%) |
Jan 24, 2014 | 2.250 | 2.300 | 1.970 | 2.120 | 1,352,349 | -0.16(-7.01%) |
Jan 23, 2014 | 2.330 | 2.420 | 2.252 | 2.280 | 959,510 | -0.11(-4.61%) |
Jan 22, 2014 | 2.500 | 2.550 | 2.330 | 2.390 | 1,366,629 | +0.05(+2.14%) |
Jan 21, 2014 | 2.280 | 2.385 | 2.280 | 2.340 | 541,191 | +0.10(+4.46%) |
Jan 17, 2014 | 2.260 | 2.240 | 2.240 | 2.240 | 820,700 | -0.02(-0.88%) |
Jan 16, 2014 | 2.400 | 2.430 | 2.170 | 2.260 | 1,752,881 | -0.14(-5.83%) |
Jan 15, 2014 | 2.490 | 2.600 | 2.350 | 2.400 | 980,958 | -0.09(-3.61%) |
Jan 14, 2014 | 2.510 | 2.640 | 2.374 | 2.490 | 901,489 | -0.03(-1.19%) |
Jan 13, 2014 | 2.480 | 2.930 | 2.470 | 2.520 | 1,960,734 | +0.06(+2.44%) |
Jan 10, 2014 | 2.300 | 2.500 | 2.270 | 2.460 | 1,172,249 | +0.12(+5.13%) |
Jan 09, 2014 | 2.220 | 2.440 | 2.180 | 2.340 | 1,144,805 | +0.14(+6.36%) |
Jan 08, 2014 | 2.110 | 2.280 | 2.100 | 2.200 | 1,002,923 | +0.04(+1.85%) |
Jan 07, 2014 | 2.200 | 2.230 | 2.110 | 2.160 | 576,530 | -0.02(-0.92%) |
Jan 06, 2014 | 2.180 | 2.200 | 2.120 | 2.180 | 782,225 | +0.05(+2.35%) |
Jan 03, 2014 | 2.120 | 2.280 | 2.120 | 2.130 | 813,527 | -0.03(-1.39%) |