Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.670 | 2.690 | 2.670 | 2.682 | 130,615 | +0.00(+0.15%) |
Nov 26, 2014 | 2.631 | 2.678 | 2.678 | 2.678 | 200,712 | +0.05(+1.92%) |
Nov 25, 2014 | 2.639 | 2.655 | 2.628 | 2.628 | 118,868 | +0.01(+0.44%) |
Nov 24, 2014 | 2.631 | 2.643 | 2.612 | 2.616 | 67,946 | +0.00(+0.15%) |
Nov 21, 2014 | 2.624 | 2.631 | 2.608 | 2.612 | 67,577 | +0.00(+0.15%) |
Nov 20, 2014 | 2.624 | 2.643 | 2.608 | 2.608 | 194,802 | -0.02(-0.89%) |
Nov 19, 2014 | 2.674 | 2.674 | 2.631 | 2.631 | 67,866 | -0.02(-0.88%) |
Nov 18, 2014 | 2.635 | 2.682 | 2.628 | 2.655 | 147,373 | +0.01(+0.44%) |
Nov 17, 2014 | 2.697 | 2.697 | 2.633 | 2.643 | 212,575 | -0.04(-1.45%) |
Nov 14, 2014 | 2.689 | 2.705 | 2.667 | 2.682 | 213,088 | -0.00(-0.14%) |
Nov 13, 2014 | 2.667 | 2.697 | 2.636 | 2.686 | 261,457 | +0.02(+0.71%) |
Nov 12, 2014 | 2.667 | 2.724 | 2.632 | 2.667 | 232,033 | +0.00(+0.00%) |
Nov 11, 2014 | 2.678 | 2.735 | 2.655 | 2.667 | 832,802 | -0.01(-0.28%) |
Nov 10, 2014 | 2.629 | 2.674 | 2.606 | 2.674 | 365,641 | +0.05(+2.04%) |
Nov 07, 2014 | 2.556 | 2.648 | 2.522 | 2.621 | 207,512 | +0.10(+3.93%) |
Nov 06, 2014 | 2.514 | 2.533 | 2.499 | 2.522 | 145,134 | +0.03(+1.07%) |
Nov 05, 2014 | 2.530 | 2.530 | 2.483 | 2.495 | 109,723 | -0.02(-0.76%) |
Nov 04, 2014 | 2.530 | 2.533 | 2.480 | 2.514 | 105,292 | -0.02(-0.60%) |
Nov 03, 2014 | 2.583 | 2.583 | 2.530 | 2.530 | 69,444 | -0.03(-1.34%) |
Oct 31, 2014 | 2.613 | 2.613 | 2.530 | 2.564 | 145,814 | -0.04(-1.46%) |
Oct 30, 2014 | 2.488 | 2.610 | 2.476 | 2.602 | 333,264 | +0.10(+3.96%) |
Oct 29, 2014 | 2.526 | 2.533 | 2.476 | 2.503 | 152,185 | -0.03(-1.20%) |
Oct 28, 2014 | 2.526 | 2.549 | 2.510 | 2.533 | 129,668 | +0.03(+1.06%) |
Oct 27, 2014 | 2.518 | 2.510 | 2.510 | 2.507 | 114,582 | -0.00(-0.15%) |
Oct 24, 2014 | 2.533 | 2.549 | 2.510 | 2.510 | 118,451 | -0.03(-1.35%) |
Oct 23, 2014 | 2.530 | 2.552 | 2.518 | 2.545 | 115,534 | +0.02(+0.75%) |
Oct 22, 2014 | 2.503 | 2.549 | 2.503 | 2.526 | 196,957 | +0.03(+1.07%) |
Oct 21, 2014 | 2.518 | 2.518 | 2.495 | 2.499 | 171,392 | +0.00(+0.15%) |
Oct 20, 2014 | 2.453 | 2.507 | 2.453 | 2.495 | 193,655 | +0.03(+1.39%) |
Oct 17, 2014 | 2.480 | 2.514 | 2.450 | 2.461 | 225,966 | -0.02(-0.92%) |
Oct 16, 2014 | 2.408 | 2.465 | 2.408 | 2.484 | 161,065 | +0.03(+1.24%) |
Oct 15, 2014 | 2.476 | 2.499 | 2.408 | 2.453 | 289,655 | -0.04(-1.53%) |
Oct 14, 2014 | 2.491 | 2.514 | 2.480 | 2.491 | 117,338 | +0.00(+0.15%) |
Oct 13, 2014 | 2.476 | 2.530 | 2.476 | 2.488 | 200,430 | -0.00(-0.15%) |
Oct 10, 2014 | 2.510 | 2.518 | 2.480 | 2.491 | 139,753 | -0.02(-0.76%) |
Oct 09, 2014 | 2.526 | 2.552 | 2.499 | 2.510 | 102,134 | -0.02(-0.90%) |
Oct 08, 2014 | 2.518 | 2.560 | 2.476 | 2.533 | 348,347 | +0.02(+0.91%) |
Oct 07, 2014 | 2.522 | 2.522 | 2.499 | 2.510 | 136,054 | -0.01(-0.30%) |
Oct 06, 2014 | 2.530 | 2.533 | 2.499 | 2.518 | 104,664 | +0.01(+0.30%) |
Oct 03, 2014 | 2.530 | 2.537 | 2.495 | 2.510 | 186,869 | -0.02(-0.75%) |
Oct 02, 2014 | 2.549 | 2.564 | 2.518 | 2.530 | 117,968 | -0.01(-0.45%) |
Oct 01, 2014 | 2.556 | 2.568 | 2.518 | 2.541 | 246,940 | -0.03(-1.04%) |
Sep 30, 2014 | 2.549 | 2.579 | 2.518 | 2.568 | 498,682 | +0.02(+0.60%) |
Sep 29, 2014 | 2.541 | 2.560 | 2.530 | 2.552 | 370,080 | -0.00(-0.15%) |
Sep 26, 2014 | 2.533 | 2.571 | 2.518 | 2.556 | 311,865 | +0.02(+0.90%) |
Sep 25, 2014 | 2.571 | 2.590 | 2.533 | 2.533 | 127,817 | -0.04(-1.63%) |
Sep 24, 2014 | 2.587 | 2.598 | 2.552 | 2.575 | 194,377 | +0.00(+0.00%) |
Sep 23, 2014 | 2.537 | 2.594 | 2.537 | 2.575 | 472,836 | +0.02(+0.90%) |
Sep 22, 2014 | 2.636 | 2.636 | 2.533 | 2.552 | 174,771 | -0.11(-4.29%) |
Sep 19, 2014 | 2.541 | 2.667 | 2.533 | 2.667 | 896,890 | +0.13(+4.95%) |
Sep 18, 2014 | 2.571 | 2.571 | 2.515 | 2.541 | 347,925 | -0.03(-1.33%) |
Sep 17, 2014 | 2.598 | 2.610 | 2.571 | 2.575 | 212,130 | -0.02(-0.73%) |
Sep 16, 2014 | 2.606 | 2.629 | 2.594 | 2.594 | 165,489 | -0.00(-0.15%) |
Sep 15, 2014 | 2.590 | 2.613 | 2.590 | 2.598 | 249,872 | -0.00(-0.15%) |
Sep 12, 2014 | 2.590 | 2.621 | 2.590 | 2.602 | 1,042,305 | -0.02(-0.58%) |
Sep 11, 2014 | 2.587 | 2.621 | 2.583 | 2.617 | 285,775 | +0.04(+1.48%) |
Sep 10, 2014 | 2.613 | 2.613 | 2.575 | 2.579 | 321,703 | -0.04(-1.46%) |
Sep 09, 2014 | 2.640 | 2.640 | 2.617 | 2.617 | 150,647 | -0.01(-0.43%) |
Sep 08, 2014 | 2.655 | 2.655 | 2.629 | 2.629 | 64,160 | -0.02(-0.58%) |
Sep 05, 2014 | 2.636 | 2.653 | 2.633 | 2.644 | 141,485 | +0.02(+0.87%) |
Sep 04, 2014 | 2.648 | 2.655 | 2.625 | 2.621 | 210,670 | -0.03(-1.01%) |
Sep 03, 2014 | 2.667 | 2.682 | 2.648 | 2.648 | 543,704 | -0.02(-0.57%) |
Sep 02, 2014 | 2.667 | 2.670 | 2.659 | 2.663 | 160,968 | +0.00(+0.00%) |
Aug 29, 2014 | 2.659 | 2.663 | 2.663 | 2.663 | 135,975 | +0.01(+0.29%) |
Aug 28, 2014 | 2.640 | 2.667 | 2.640 | 2.655 | 217,477 | -0.00(-0.14%) |
Aug 27, 2014 | 2.663 | 2.667 | 2.644 | 2.659 | 146,922 | +0.01(+0.29%) |
Aug 26, 2014 | 2.670 | 2.674 | 2.647 | 2.651 | 451,448 | -0.01(-0.29%) |
Aug 25, 2014 | 2.648 | 2.674 | 2.632 | 2.659 | 481,827 | +0.00(+0.00%) |
Aug 22, 2014 | 2.663 | 2.663 | 2.644 | 2.659 | 415,926 | +0.00(+0.00%) |
Aug 21, 2014 | 2.629 | 2.659 | 2.629 | 2.659 | 399,120 | +0.02(+0.72%) |
Aug 20, 2014 | 2.644 | 2.655 | 2.636 | 2.640 | 271,230 | -0.00(-0.14%) |
Aug 19, 2014 | 2.659 | 2.659 | 2.636 | 2.644 | 97,075 | +0.00(+0.00%) |
Aug 18, 2014 | 2.655 | 2.659 | 2.644 | 2.644 | 227,276 | +0.01(+0.43%) |
Aug 15, 2014 | 2.655 | 2.655 | 2.632 | 2.632 | 205,449 | +0.00(+0.14%) |
Aug 14, 2014 | 2.632 | 2.648 | 2.629 | 2.629 | 245,507 | -0.01(-0.29%) |
Aug 13, 2014 | 2.625 | 2.654 | 2.610 | 2.636 | 418,651 | +0.03(+1.17%) |
Aug 12, 2014 | 2.647 | 2.647 | 2.606 | 2.606 | 497,610 | -0.03(-1.27%) |
Aug 11, 2014 | 2.647 | 2.654 | 2.621 | 2.639 | 485,343 | +0.03(+1.29%) |
Aug 08, 2014 | 2.587 | 2.602 | 2.587 | 2.606 | 118,359 | +0.01(+0.58%) |
Aug 07, 2014 | 2.606 | 2.617 | 2.587 | 2.591 | 145,980 | -0.02(-0.86%) |
Aug 06, 2014 | 2.617 | 2.639 | 2.598 | 2.613 | 148,866 | +0.00(+0.00%) |
Aug 05, 2014 | 2.598 | 2.621 | 2.587 | 2.613 | 312,456 | -0.00(-0.14%) |
Aug 04, 2014 | 2.658 | 2.658 | 2.594 | 2.617 | 816,029 | -0.01(-0.29%) |
Aug 01, 2014 | 2.658 | 2.658 | 2.617 | 2.624 | 275,312 | -0.02(-0.71%) |
Jul 31, 2014 | 2.654 | 2.669 | 2.636 | 2.643 | 186,756 | -0.01(-0.42%) |
Jul 30, 2014 | 2.658 | 2.662 | 2.640 | 2.654 | 161,749 | +0.01(+0.42%) |
Jul 29, 2014 | 2.651 | 2.662 | 2.636 | 2.643 | 109,703 | -0.01(-0.28%) |
Jul 28, 2014 | 2.684 | 2.699 | 2.636 | 2.651 | 262,277 | -0.04(-1.39%) |
Jul 25, 2014 | 2.710 | 2.710 | 2.685 | 2.688 | 136,925 | -0.02(-0.69%) |
Jul 24, 2014 | 2.710 | 2.710 | 2.699 | 2.707 | 251,979 | +0.00(+0.00%) |
Jul 23, 2014 | 2.729 | 2.729 | 2.692 | 2.707 | 359,328 | +0.03(+0.98%) |
Jul 22, 2014 | 2.661 | 2.688 | 2.651 | 2.680 | 469,524 | +0.03(+0.99%) |
Jul 21, 2014 | 2.647 | 2.673 | 2.636 | 2.654 | 606,615 | +0.08(+3.20%) |
Jul 18, 2014 | 2.561 | 2.586 | 2.561 | 2.572 | 104,976 | +0.00(+0.15%) |
Jul 17, 2014 | 2.580 | 2.580 | 2.553 | 2.568 | 333,034 | +0.00(+0.00%) |
Jul 16, 2014 | 2.568 | 2.598 | 2.561 | 2.568 | 192,224 | -0.00(-0.15%) |
Jul 15, 2014 | 2.591 | 2.593 | 2.572 | 2.572 | 81,025 | -0.02(-0.72%) |
Jul 14, 2014 | 2.572 | 2.617 | 2.572 | 2.591 | 256,694 | +0.01(+0.58%) |
Jul 11, 2014 | 2.576 | 2.587 | 2.561 | 2.576 | 282,023 | -0.00(-0.14%) |
Jul 10, 2014 | 2.576 | 2.583 | 2.565 | 2.580 | 172,371 | -0.00(-0.14%) |
Jul 09, 2014 | 2.576 | 2.594 | 2.576 | 2.583 | 136,176 | -0.00(-0.14%) |
Jul 08, 2014 | 2.583 | 2.594 | 2.572 | 2.587 | 211,751 | -0.01(-0.29%) |
Jul 07, 2014 | 2.598 | 2.610 | 2.568 | 2.594 | 624,289 | -0.00(-0.14%) |
Jul 03, 2014 | 2.624 | 2.598 | 2.598 | 2.598 | 95,761 | -0.03(-1.14%) |
Jul 02, 2014 | 2.624 | 2.647 | 2.602 | 2.628 | 385,494 | +0.01(+0.43%) |
Jul 01, 2014 | 2.617 | 2.632 | 2.598 | 2.617 | 207,538 | +0.02(+0.72%) |
Jun 30, 2014 | 2.617 | 2.637 | 2.594 | 2.598 | 272,046 | +0.07(+2.66%) |
Jun 27, 2014 | 2.621 | 2.639 | 2.531 | 2.531 | 1,529,028 | -0.09(-3.56%) |
Jun 26, 2014 | 2.613 | 2.636 | 2.606 | 2.624 | 128,497 | +0.02(+0.86%) |
Jun 25, 2014 | 2.602 | 2.621 | 2.594 | 2.602 | 177,087 | +0.00(+0.00%) |
Jun 24, 2014 | 2.658 | 2.664 | 2.602 | 2.602 | 410,454 | -0.04(-1.69%) |
Jun 23, 2014 | 2.643 | 2.658 | 2.632 | 2.647 | 303,147 | +0.02(+0.85%) |
Jun 20, 2014 | 2.647 | 2.673 | 2.624 | 2.624 | 629,261 | -0.03(-0.99%) |
Jun 19, 2014 | 2.651 | 2.665 | 2.636 | 2.651 | 836,409 | +0.01(+0.57%) |
Jun 18, 2014 | 2.624 | 2.647 | 2.617 | 2.636 | 205,267 | +0.01(+0.57%) |
Jun 17, 2014 | 2.639 | 2.643 | 2.621 | 2.621 | 217,922 | -0.02(-0.71%) |
Jun 16, 2014 | 2.639 | 2.651 | 2.617 | 2.639 | 331,801 | -0.03(-1.26%) |
Jun 13, 2014 | 2.647 | 2.683 | 2.647 | 2.673 | 292,867 | +0.00(+0.14%) |
Jun 12, 2014 | 2.680 | 2.695 | 2.651 | 2.669 | 420,926 | -0.02(-0.70%) |
Jun 11, 2014 | 2.710 | 2.714 | 2.684 | 2.688 | 1,056,399 | -0.00(-0.14%) |
Jun 10, 2014 | 2.699 | 2.710 | 2.684 | 2.692 | 225,492 | -0.02(-0.69%) |
Jun 06, 2014 | 2.699 | 2.722 | 2.699 | 2.710 | 132,097 | +0.00(+0.00%) |
Jun 05, 2014 | 2.707 | 2.729 | 2.699 | 2.710 | 131,522 | +0.01(+0.28%) |
Jun 04, 2014 | 2.729 | 2.729 | 2.684 | 2.703 | 150,755 | -0.02(-0.82%) |
Jun 03, 2014 | 2.718 | 2.729 | 2.703 | 2.725 | 228,415 | +0.01(+0.41%) |
Jun 02, 2014 | 2.737 | 2.737 | 2.692 | 2.714 | 157,795 | -0.00(-0.14%) |
May 30, 2014 | 2.737 | 2.737 | 2.699 | 2.718 | 350,937 | -0.01(-0.41%) |
May 29, 2014 | 2.669 | 2.729 | 2.662 | 2.729 | 177,084 | +0.05(+1.95%) |
May 28, 2014 | 2.669 | 2.677 | 2.651 | 2.677 | 490,195 | +0.01(+0.56%) |
May 27, 2014 | 2.669 | 2.673 | 2.651 | 2.662 | 264,866 | +0.01(+0.28%) |
May 23, 2014 | 2.666 | 2.654 | 2.654 | 2.654 | 170,124 | +0.02(+0.64%) |
May 22, 2014 | 2.628 | 2.654 | 2.624 | 2.637 | 45,553 | +0.01(+0.21%) |
May 21, 2014 | 2.647 | 2.666 | 2.617 | 2.632 | 152,550 | +0.00(+0.14%) |
May 20, 2014 | 2.664 | 2.664 | 2.624 | 2.628 | 142,144 | -0.01(-0.57%) |
May 19, 2014 | 2.624 | 2.643 | 2.609 | 2.643 | 147,745 | +0.02(+0.86%) |
May 16, 2014 | 2.624 | 2.647 | 2.602 | 2.621 | 277,144 | -0.00(-0.14%) |
May 15, 2014 | 2.643 | 2.666 | 2.624 | 2.624 | 178,825 | -0.03(-1.27%) |
May 14, 2014 | 2.669 | 2.680 | 2.632 | 2.658 | 429,507 | -0.01(-0.28%) |
May 13, 2014 | 2.654 | 2.677 | 2.647 | 2.666 | 329,682 | +0.04(+1.42%) |
May 12, 2014 | 2.591 | 2.635 | 2.591 | 2.628 | 434,848 | +0.04(+1.42%) |
May 09, 2014 | 2.577 | 2.602 | 2.573 | 2.591 | 112,443 | +0.01(+0.57%) |
May 08, 2014 | 2.602 | 2.602 | 2.569 | 2.577 | 218,353 | -0.02(-0.71%) |
May 07, 2014 | 2.580 | 2.599 | 2.573 | 2.595 | 134,485 | +0.00(+0.14%) |
May 06, 2014 | 2.621 | 2.621 | 2.588 | 2.591 | 163,783 | -0.01(-0.56%) |
May 05, 2014 | 2.639 | 2.639 | 2.599 | 2.606 | 234,762 | -0.02(-0.84%) |
May 02, 2014 | 2.588 | 2.639 | 2.580 | 2.628 | 269,737 | +0.06(+2.29%) |
May 01, 2014 | 2.573 | 2.580 | 2.547 | 2.569 | 225,886 | -0.00(-0.14%) |
Apr 30, 2014 | 2.569 | 2.580 | 2.551 | 2.573 | 139,005 | +0.01(+0.43%) |
Apr 29, 2014 | 2.577 | 2.580 | 2.547 | 2.562 | 313,368 | +0.00(+0.00%) |
Apr 28, 2014 | 2.569 | 2.580 | 2.555 | 2.562 | 306,415 | -0.01(-0.57%) |
Apr 25, 2014 | 2.569 | 2.577 | 2.562 | 2.577 | 285,784 | -0.00(-0.14%) |
Apr 24, 2014 | 2.580 | 2.580 | 2.558 | 2.580 | 157,000 | +0.00(+0.00%) |
Apr 23, 2014 | 2.580 | 2.580 | 2.569 | 2.580 | 195,225 | +0.01(+0.29%) |
Apr 22, 2014 | 2.569 | 2.580 | 2.518 | 2.573 | 392,181 | +0.02(+0.72%) |
Apr 21, 2014 | 2.569 | 2.595 | 2.540 | 2.555 | 217,276 | -0.02(-0.71%) |
Apr 17, 2014 | 2.562 | 2.573 | 2.573 | 2.573 | 219,584 | +0.01(+0.57%) |
Apr 16, 2014 | 2.518 | 2.558 | 2.507 | 2.558 | 143,051 | +0.04(+1.75%) |
Apr 15, 2014 | 2.514 | 2.547 | 2.485 | 2.514 | 216,664 | +0.01(+0.29%) |
Apr 14, 2014 | 2.544 | 2.551 | 2.483 | 2.507 | 318,512 | -0.05(-1.87%) |
Apr 11, 2014 | 2.566 | 2.580 | 2.536 | 2.555 | 280,062 | +0.00(+0.14%) |
Apr 10, 2014 | 2.621 | 2.643 | 2.547 | 2.551 | 281,381 | -0.05(-1.97%) |
Apr 09, 2014 | 2.617 | 2.617 | 2.569 | 2.602 | 282,059 | +0.02(+0.71%) |
Apr 08, 2014 | 2.665 | 2.672 | 2.580 | 2.584 | 326,434 | -0.07(-2.63%) |
Apr 07, 2014 | 2.632 | 2.687 | 2.632 | 2.654 | 492,604 | +0.02(+0.70%) |
Apr 04, 2014 | 2.635 | 2.702 | 2.613 | 2.635 | 1,136,091 | +0.02(+0.84%) |
Apr 03, 2014 | 2.551 | 2.624 | 2.544 | 2.613 | 320,754 | +0.06(+2.15%) |
Apr 02, 2014 | 2.580 | 2.584 | 2.529 | 2.558 | 435,259 | -0.02(-0.71%) |
Apr 01, 2014 | 2.525 | 2.577 | 2.525 | 2.577 | 364,935 | +0.04(+1.45%) |
Mar 31, 2014 | 2.514 | 2.547 | 2.492 | 2.540 | 316,727 | +0.03(+1.32%) |
Mar 28, 2014 | 2.492 | 2.529 | 2.489 | 2.507 | 345,298 | +0.01(+0.59%) |
Mar 27, 2014 | 2.463 | 2.492 | 2.445 | 2.492 | 259,799 | +0.04(+1.80%) |
Mar 26, 2014 | 2.459 | 2.485 | 2.448 | 2.448 | 286,696 | -0.00(-0.15%) |
Mar 25, 2014 | 2.470 | 2.503 | 2.448 | 2.452 | 613,738 | -0.03(-1.04%) |
Mar 24, 2014 | 2.533 | 2.533 | 2.474 | 2.478 | 232,162 | -0.07(-2.88%) |
Mar 21, 2014 | 2.463 | 2.551 | 2.463 | 2.551 | 522,319 | +0.08(+3.27%) |
Mar 20, 2014 | 2.459 | 2.474 | 2.448 | 2.470 | 216,350 | +0.01(+0.30%) |
Mar 19, 2014 | 2.481 | 2.507 | 2.459 | 2.463 | 400,589 | -0.01(-0.45%) |
Mar 18, 2014 | 2.470 | 2.489 | 2.459 | 2.474 | 261,755 | -0.01(-0.30%) |
Mar 17, 2014 | 2.474 | 2.489 | 2.459 | 2.481 | 407,634 | +0.01(+0.30%) |
Mar 14, 2014 | 2.463 | 2.474 | 2.443 | 2.474 | 110,072 | +0.02(+0.75%) |
Mar 13, 2014 | 2.470 | 2.478 | 2.445 | 2.456 | 181,838 | -0.01(-0.59%) |
Mar 12, 2014 | 2.474 | 2.474 | 2.448 | 2.470 | 235,058 | +0.00(+0.15%) |
Mar 11, 2014 | 2.481 | 2.496 | 2.441 | 2.467 | 259,809 | -0.03(-1.18%) |
Mar 10, 2014 | 2.525 | 2.536 | 2.470 | 2.496 | 176,389 | -0.02(-0.73%) |
Mar 07, 2014 | 2.478 | 2.562 | 2.452 | 2.514 | 395,355 | +0.03(+1.18%) |
Mar 06, 2014 | 2.503 | 2.511 | 2.456 | 2.485 | 355,928 | -0.03(-1.02%) |
Mar 05, 2014 | 2.522 | 2.525 | 2.470 | 2.511 | 3,081,419 | -0.01(-0.29%) |
Mar 04, 2014 | 2.522 | 2.533 | 2.500 | 2.518 | 172,352 | -0.01(-0.29%) |
Mar 03, 2014 | 2.518 | 2.525 | 2.474 | 2.525 | 188,502 | +0.01(+0.29%) |
Feb 28, 2014 | 2.522 | 2.522 | 2.492 | 2.518 | 378,126 | +0.01(+0.59%) |
Feb 27, 2014 | 2.485 | 2.511 | 2.467 | 2.503 | 154,760 | +0.01(+0.44%) |
Feb 26, 2014 | 2.518 | 2.518 | 2.490 | 2.492 | 122,463 | -0.00(-0.15%) |
Feb 25, 2014 | 2.489 | 2.536 | 2.485 | 2.496 | 131,483 | +0.01(+0.29%) |
Feb 24, 2014 | 2.511 | 2.525 | 2.489 | 2.489 | 269,762 | -0.01(-0.59%) |
Feb 21, 2014 | 2.558 | 2.577 | 2.503 | 2.503 | 287,116 | -0.01(-0.29%) |
Feb 20, 2014 | 2.536 | 2.539 | 2.507 | 2.511 | 646,979 | -0.04(-1.69%) |
Feb 19, 2014 | 2.594 | 2.597 | 2.543 | 2.554 | 429,434 | -0.05(-1.94%) |
Feb 18, 2014 | 2.525 | 2.615 | 2.521 | 2.604 | 560,063 | +0.07(+2.70%) |
Feb 14, 2014 | 2.543 | 2.536 | 2.536 | 2.536 | 394,768 | -0.00(-0.14%) |
Feb 13, 2014 | 2.521 | 2.543 | 2.511 | 2.539 | 772,667 | +0.00(+0.14%) |
Feb 12, 2014 | 2.521 | 2.536 | 2.503 | 2.536 | 485,457 | +0.01(+0.28%) |
Feb 11, 2014 | 2.489 | 2.543 | 2.489 | 2.529 | 583,919 | +0.03(+1.15%) |
Feb 10, 2014 | 2.503 | 2.521 | 2.489 | 2.500 | 232,522 | -0.00(-0.14%) |
Feb 07, 2014 | 2.503 | 2.511 | 2.489 | 2.503 | 162,046 | +0.00(+0.00%) |
Feb 06, 2014 | 2.442 | 2.525 | 2.442 | 2.503 | 519,906 | +0.05(+2.21%) |
Feb 05, 2014 | 2.449 | 2.485 | 2.446 | 2.449 | 323,666 | +0.00(+0.00%) |
Feb 04, 2014 | 2.449 | 2.493 | 2.442 | 2.449 | 400,940 | -0.00(-0.15%) |
Feb 03, 2014 | 2.471 | 2.478 | 2.431 | 2.453 | 375,088 | -0.02(-0.87%) |
Jan 31, 2014 | 2.467 | 2.521 | 2.467 | 2.475 | 257,682 | +0.01(+0.29%) |
Jan 30, 2014 | 2.473 | 2.499 | 2.457 | 2.467 | 265,791 | +0.01(+0.44%) |
Jan 29, 2014 | 2.449 | 2.471 | 2.446 | 2.457 | 116,703 | -0.02(-0.73%) |
Jan 28, 2014 | 2.464 | 2.485 | 2.442 | 2.475 | 192,448 | +0.02(+0.73%) |
Jan 27, 2014 | 2.467 | 2.496 | 2.440 | 2.457 | 430,939 | -0.04(-1.45%) |
Jan 24, 2014 | 2.539 | 2.539 | 2.482 | 2.493 | 298,780 | -0.04(-1.56%) |
Jan 23, 2014 | 2.489 | 2.532 | 2.485 | 2.532 | 418,224 | +0.05(+2.03%) |
Jan 22, 2014 | 2.478 | 2.521 | 2.471 | 2.482 | 317,553 | +0.01(+0.29%) |
Jan 21, 2014 | 2.493 | 2.500 | 2.467 | 2.475 | 200,199 | -0.00(-0.15%) |
Jan 17, 2014 | 2.485 | 2.478 | 2.478 | 2.478 | 82,729 | -0.01(-0.29%) |
Jan 16, 2014 | 2.518 | 2.525 | 2.478 | 2.485 | 512,233 | -0.03(-1.29%) |
Jan 15, 2014 | 2.482 | 2.518 | 2.462 | 2.518 | 795,481 | +0.04(+1.45%) |
Jan 14, 2014 | 2.478 | 2.490 | 2.449 | 2.482 | 249,312 | +0.02(+0.73%) |
Jan 13, 2014 | 2.457 | 2.485 | 2.446 | 2.464 | 200,252 | +0.02(+0.74%) |
Jan 10, 2014 | 2.457 | 2.475 | 2.435 | 2.446 | 176,652 | +0.01(+0.44%) |
Jan 09, 2014 | 2.453 | 2.475 | 2.431 | 2.435 | 115,532 | -0.02(-0.73%) |
Jan 08, 2014 | 2.503 | 2.503 | 2.447 | 2.453 | 228,854 | -0.06(-2.30%) |
Jan 07, 2014 | 2.485 | 2.511 | 2.475 | 2.511 | 202,417 | +0.01(+0.43%) |
Jan 06, 2014 | 2.439 | 2.500 | 2.439 | 2.500 | 228,574 | +0.06(+2.66%) |
Jan 03, 2014 | 2.417 | 2.453 | 2.413 | 2.435 | 186,721 | +0.01(+0.45%) |
Jan 02, 2014 | 2.406 | 2.431 | 2.381 | 2.424 | 176,144 | +0.03(+1.05%) |
Dec 31, 2013 | 2.377 | 2.399 | 2.399 | 2.399 | 333,971 | +0.03(+1.06%) |
Dec 30, 2013 | 2.377 | 2.377 | 2.359 | 2.374 | 282,454 | +0.00(+0.15%) |
Dec 27, 2013 | 2.388 | 2.399 | 2.359 | 2.370 | 361,793 | -0.03(-1.20%) |
Dec 26, 2013 | 2.395 | 2.416 | 2.370 | 2.399 | 243,818 | -0.00(-0.15%) |
Dec 24, 2013 | 2.442 | 2.442 | 2.374 | 2.403 | 177,534 | -0.03(-1.04%) |
Dec 23, 2013 | 2.406 | 2.453 | 2.406 | 2.428 | 320,170 | +0.03(+1.05%) |
Dec 20, 2013 | 2.390 | 2.410 | 2.359 | 2.403 | 538,723 | +0.03(+1.21%) |
Dec 19, 2013 | 2.374 | 2.395 | 2.359 | 2.374 | 162,168 | -0.00(-0.15%) |
Dec 18, 2013 | 2.363 | 2.385 | 2.334 | 2.377 | 330,165 | +0.01(+0.30%) |
Dec 17, 2013 | 2.323 | 2.377 | 2.323 | 2.370 | 187,159 | +0.04(+1.54%) |
Dec 16, 2013 | 2.356 | 2.377 | 2.334 | 2.334 | 305,382 | -0.02(-0.92%) |
Dec 13, 2013 | 2.352 | 2.359 | 2.334 | 2.356 | 325,079 | +0.02(+0.77%) |
Dec 12, 2013 | 2.359 | 2.370 | 2.338 | 2.338 | 212,828 | -0.01(-0.46%) |
Dec 11, 2013 | 2.385 | 2.385 | 2.340 | 2.349 | 325,304 | -0.04(-1.66%) |
Dec 10, 2013 | 2.395 | 2.424 | 2.377 | 2.388 | 229,498 | -0.01(-0.45%) |
Dec 09, 2013 | 2.374 | 2.399 | 2.356 | 2.399 | 566,043 | +0.03(+1.06%) |
Dec 06, 2013 | 2.341 | 2.374 | 2.334 | 2.374 | 271,607 | +0.03(+1.38%) |
Dec 05, 2013 | 2.349 | 2.352 | 2.327 | 2.341 | 271,954 | -0.01(-0.46%) |
Dec 04, 2013 | 2.345 | 2.367 | 2.327 | 2.352 | 260,694 | -0.01(-0.46%) |
Dec 03, 2013 | 2.370 | 2.380 | 2.352 | 2.363 | 222,902 | -0.00(-0.15%) |