Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 2.700 | 2.750 | 2.670 | 2.670 | 11,523 | +0.02(+0.75%) |
Nov 26, 2014 | 2.450 | 2.650 | 2.650 | 2.650 | 46,800 | +0.29(+12.29%) |
Nov 25, 2014 | 2.458 | 2.458 | 2.340 | 2.360 | 2,344 | -0.05(-2.07%) |
Nov 24, 2014 | 2.419 | 2.420 | 2.220 | 2.410 | 14,922 | -0.03(-1.23%) |
Nov 21, 2014 | 2.480 | 2.480 | 2.340 | 2.440 | 11,223 | +0.03(+1.33%) |
Nov 20, 2014 | 2.430 | 2.470 | 2.350 | 2.408 | 13,625 | -0.06(-2.51%) |
Nov 19, 2014 | 2.539 | 2.539 | 2.358 | 2.470 | 13,153 | -0.04(-1.59%) |
Nov 18, 2014 | 2.440 | 2.510 | 2.430 | 2.510 | 1,981 | +0.10(+4.15%) |
Nov 17, 2014 | 2.420 | 2.500 | 2.350 | 2.410 | 11,191 | -0.02(-0.82%) |
Nov 14, 2014 | 2.400 | 2.500 | 2.400 | 2.430 | 5,601 | -0.03(-1.22%) |
Nov 13, 2014 | 2.480 | 2.490 | 2.370 | 2.460 | 2,450 | -0.05(-1.99%) |
Nov 12, 2014 | 2.530 | 2.595 | 2.390 | 2.510 | 4,900 | -0.03(-1.34%) |
Nov 11, 2014 | 2.540 | 2.544 | 2.480 | 2.544 | 2,898 | +0.03(+1.35%) |
Nov 10, 2014 | 2.540 | 2.550 | 2.500 | 2.510 | 9,902 | -0.06(-2.33%) |
Nov 07, 2014 | 2.590 | 2.620 | 2.360 | 2.570 | 11,971 | -0.02(-0.77%) |
Nov 05, 2014 | 2.670 | 2.590 | 2.590 | 2.590 | 11,500 | -0.07(-2.63%) |
Nov 04, 2014 | 2.590 | 2.800 | 2.580 | 2.660 | 38,683 | +0.09(+3.50%) |
Nov 03, 2014 | 2.670 | 2.670 | 2.530 | 2.570 | 2,486 | -0.08(-3.02%) |
Oct 31, 2014 | 2.490 | 2.650 | 2.480 | 2.650 | 11,360 | +0.11(+4.33%) |
Oct 30, 2014 | 2.550 | 2.550 | 2.340 | 2.540 | 13,150 | -0.03(-1.17%) |
Oct 29, 2014 | 2.550 | 2.570 | 2.550 | 2.570 | 1,640 | -0.06(-2.47%) |
Oct 28, 2014 | 2.600 | 2.720 | 2.540 | 2.635 | 15,610 | +0.04(+1.35%) |
Oct 27, 2014 | 2.600 | 2.680 | 2.550 | 2.600 | 82,980 | +0.05(+1.96%) |
Oct 24, 2014 | 2.180 | 2.650 | 2.155 | 2.550 | 75,616 | +0.38(+17.62%) |
Oct 23, 2014 | 2.080 | 2.180 | 2.080 | 2.168 | 20,357 | +0.13(+6.29%) |
Oct 22, 2014 | 2.000 | 2.040 | 2.000 | 2.040 | 12,044 | -0.02(-1.13%) |
Oct 21, 2014 | 2.140 | 2.140 | 1.940 | 2.063 | 13,910 | -0.09(-3.98%) |
Oct 20, 2014 | 1.950 | 2.148 | 1.950 | 2.148 | 13,191 | +0.20(+10.36%) |
Oct 17, 2014 | 1.980 | 1.980 | 1.920 | 1.947 | 6,132 | +0.06(+3.01%) |
Oct 16, 2014 | 1.820 | 1.980 | 1.820 | 1.890 | 4,975 | +0.02(+1.07%) |
Oct 15, 2014 | 1.910 | 1.960 | 1.850 | 1.870 | 6,675 | -0.01(-0.53%) |
Oct 14, 2014 | 1.890 | 1.890 | 1.870 | 1.880 | 4,867 | +0.02(+1.08%) |
Oct 13, 2014 | 1.901 | 1.901 | 1.850 | 1.860 | 9,904 | +0.06(+3.33%) |
Oct 10, 2014 | 2.000 | 2.010 | 1.800 | 1.800 | 7,530 | -0.13(-6.74%) |
Oct 09, 2014 | 2.150 | 2.150 | 1.930 | 1.930 | 44,930 | -0.24(-11.06%) |
Oct 08, 2014 | 2.070 | 2.170 | 1.942 | 2.170 | 22,060 | +0.02(+0.93%) |
Oct 07, 2014 | 2.160 | 2.270 | 2.080 | 2.150 | 31,278 | +0.01(+0.47%) |
Oct 06, 2014 | 2.250 | 2.377 | 2.106 | 2.140 | 51,296 | -0.11(-4.89%) |
Oct 03, 2014 | 2.280 | 2.300 | 2.180 | 2.250 | 14,097 | -0.05(-2.17%) |
Oct 02, 2014 | 2.270 | 2.300 | 2.150 | 2.300 | 25,470 | -0.05(-1.92%) |
Oct 01, 2014 | 2.400 | 2.440 | 2.260 | 2.345 | 42,230 | -0.18(-7.31%) |
Sep 30, 2014 | 2.530 | 2.550 | 2.470 | 2.530 | 42,708 | +0.10(+4.12%) |
Sep 29, 2014 | 2.500 | 2.550 | 2.410 | 2.430 | 40,173 | -0.03(-1.22%) |
Sep 26, 2014 | 2.450 | 2.500 | 2.450 | 2.460 | 22,376 | +0.04(+1.65%) |
Sep 25, 2014 | 2.410 | 2.480 | 2.400 | 2.420 | 5,085 | -0.02(-0.82%) |
Sep 24, 2014 | 2.460 | 2.462 | 2.400 | 2.440 | 9,435 | -0.02(-0.81%) |
Sep 23, 2014 | 2.460 | 2.520 | 2.430 | 2.460 | 13,335 | -0.08(-3.15%) |
Sep 22, 2014 | 2.480 | 2.550 | 2.470 | 2.540 | 15,380 | +0.01(+0.40%) |
Sep 19, 2014 | 2.500 | 2.530 | 2.460 | 2.530 | 10,901 | +0.06(+2.43%) |
Sep 18, 2014 | 2.460 | 2.471 | 2.460 | 2.470 | 2,670 | +0.01(+0.41%) |
Sep 17, 2014 | 2.410 | 2.500 | 2.410 | 2.460 | 5,837 | +0.04(+1.65%) |
Sep 16, 2014 | 2.460 | 2.490 | 2.420 | 2.420 | 2,497 | -0.03(-1.22%) |
Sep 15, 2014 | 2.519 | 2.520 | 2.450 | 2.450 | 5,618 | -0.04(-1.61%) |
Sep 12, 2014 | 2.390 | 2.490 | 2.370 | 2.490 | 6,411 | +0.07(+2.89%) |
Sep 11, 2014 | 2.400 | 2.460 | 2.400 | 2.420 | 2,554 | -0.01(-0.41%) |
Sep 10, 2014 | 2.400 | 2.530 | 2.400 | 2.430 | 5,132 | -0.01(-0.41%) |
Sep 09, 2014 | 2.570 | 2.570 | 2.430 | 2.440 | 5,215 | -0.11(-4.31%) |
Sep 08, 2014 | 2.590 | 2.590 | 2.520 | 2.550 | 2,101 | -0.04(-1.54%) |
Sep 05, 2014 | 2.600 | 2.600 | 2.590 | 2.590 | 8,228 | -0.01(-0.38%) |
Sep 04, 2014 | 2.600 | 2.630 | 2.589 | 2.600 | 15,175 | +0.00(+0.00%) |
Sep 03, 2014 | 2.610 | 2.610 | 2.600 | 2.600 | 3,400 | +0.03(+1.17%) |
Sep 02, 2014 | 2.530 | 2.633 | 2.530 | 2.570 | 11,540 | +0.03(+1.18%) |
Aug 29, 2014 | 2.540 | 2.540 | 2.540 | 2.540 | 12,700 | +0.00(+0.00%) |
Aug 28, 2014 | 2.640 | 2.690 | 2.373 | 2.540 | 32,953 | -0.08(-3.05%) |
Aug 27, 2014 | 2.590 | 2.620 | 2.560 | 2.620 | 3,969 | +0.02(+0.77%) |
Aug 26, 2014 | 2.600 | 2.600 | 2.510 | 2.600 | 9,662 | -0.02(-0.77%) |
Aug 25, 2014 | 2.700 | 2.700 | 2.563 | 2.620 | 17,949 | -0.01(-0.38%) |
Aug 22, 2014 | 2.750 | 2.760 | 2.600 | 2.630 | 8,642 | -0.06(-2.23%) |
Aug 21, 2014 | 2.710 | 2.760 | 2.595 | 2.690 | 13,196 | -0.02(-0.74%) |
Aug 20, 2014 | 2.720 | 2.770 | 2.710 | 2.710 | 10,811 | +0.05(+1.88%) |
Aug 19, 2014 | 2.650 | 2.740 | 2.641 | 2.660 | 7,084 | +0.03(+1.14%) |
Aug 18, 2014 | 2.570 | 2.770 | 2.570 | 2.630 | 5,166 | +0.05(+1.94%) |
Aug 15, 2014 | 2.579 | 2.592 | 2.579 | 2.580 | 1,325 | +0.01(+0.39%) |
Aug 14, 2014 | 2.520 | 2.590 | 2.518 | 2.570 | 2,850 | +0.05(+1.98%) |
Aug 13, 2014 | 2.610 | 2.610 | 2.520 | 2.520 | 9,700 | -0.10(-3.63%) |
Aug 12, 2014 | 2.690 | 2.720 | 2.560 | 2.615 | 53,251 | -0.12(-4.56%) |
Aug 11, 2014 | 2.750 | 2.830 | 2.363 | 2.740 | 17,505 | +0.00(+0.00%) |
Aug 08, 2014 | 2.708 | 2.750 | 2.660 | 2.740 | 7,002 | +0.09(+3.40%) |
Aug 07, 2014 | 2.630 | 2.740 | 2.580 | 2.650 | 1,544 | +0.05(+1.92%) |
Aug 06, 2014 | 2.580 | 2.724 | 2.470 | 2.600 | 45,282 | +0.01(+0.39%) |
Aug 05, 2014 | 2.720 | 2.720 | 2.560 | 2.590 | 25,190 | -0.09(-3.32%) |
Aug 04, 2014 | 2.700 | 2.890 | 2.610 | 2.679 | 13,845 | -0.06(-2.23%) |
Aug 01, 2014 | 2.740 | 2.770 | 2.610 | 2.740 | 11,743 | -0.02(-0.72%) |
Jul 31, 2014 | 2.769 | 2.780 | 2.730 | 2.760 | 20,735 | +0.01(+0.36%) |
Jul 30, 2014 | 2.790 | 2.810 | 2.640 | 2.750 | 69,800 | -0.05(-1.79%) |
Jul 29, 2014 | 2.920 | 2.920 | 2.790 | 2.800 | 30,855 | -0.04(-1.41%) |
Jul 28, 2014 | 2.750 | 2.870 | 2.750 | 2.840 | 29,336 | +0.05(+1.79%) |
Jul 25, 2014 | 2.840 | 2.950 | 2.650 | 2.790 | 65,395 | -0.05(-1.76%) |
Jul 24, 2014 | 2.790 | 2.920 | 2.780 | 2.840 | 24,020 | -0.02(-0.70%) |
Jul 23, 2014 | 2.830 | 2.940 | 2.800 | 2.860 | 62,717 | -0.07(-2.39%) |
Jul 22, 2014 | 3.000 | 3.000 | 2.820 | 2.930 | 68,985 | -0.04(-1.35%) |
Jul 21, 2014 | 2.960 | 3.150 | 2.940 | 2.970 | 95,422 | -0.06(-1.98%) |
Jul 18, 2014 | 2.910 | 3.240 | 2.850 | 3.030 | 140,601 | +0.27(+9.91%) |
Jul 17, 2014 | 2.750 | 2.840 | 2.650 | 2.757 | 74,855 | -0.02(-0.84%) |
Jul 16, 2014 | 2.918 | 2.950 | 2.780 | 2.780 | 6,506 | -0.08(-2.80%) |
Jul 15, 2014 | 2.830 | 2.990 | 2.680 | 2.860 | 37,059 | -0.08(-2.67%) |
Jul 14, 2014 | 2.870 | 2.939 | 2.800 | 2.939 | 23,446 | +0.07(+2.57%) |
Jul 11, 2014 | 2.859 | 2.900 | 2.740 | 2.865 | 33,611 | +0.13(+4.85%) |
Jul 10, 2014 | 2.870 | 2.950 | 2.650 | 2.732 | 23,774 | +0.09(+3.56%) |
Jul 09, 2014 | 2.540 | 2.900 | 2.500 | 2.639 | 57,485 | +0.10(+3.88%) |
Jul 08, 2014 | 2.500 | 2.649 | 2.360 | 2.540 | 32,297 | +0.02(+0.79%) |
Jul 07, 2014 | 2.389 | 2.550 | 2.330 | 2.520 | 3,734 | +0.03(+1.20%) |
Jul 03, 2014 | 2.470 | 2.490 | 2.490 | 2.490 | 18,600 | +0.10(+4.18%) |
Jul 02, 2014 | 2.200 | 2.490 | 2.160 | 2.390 | 16,819 | +0.23(+10.65%) |
Jul 01, 2014 | 2.150 | 2.250 | 2.150 | 2.160 | 6,363 | +0.01(+0.47%) |
Jun 30, 2014 | 1.980 | 2.250 | 1.950 | 2.150 | 40,021 | +0.19(+9.75%) |
Jun 27, 2014 | 2.070 | 2.110 | 1.920 | 1.959 | 37,518 | -0.15(-7.16%) |
Jun 26, 2014 | 2.110 | 2.130 | 2.110 | 2.110 | 3,923 | +0.00(+0.00%) |
Jun 25, 2014 | 2.160 | 2.160 | 2.110 | 2.110 | 3,189 | -0.04(-1.86%) |
Jun 24, 2014 | 2.190 | 2.250 | 2.150 | 2.150 | 19,995 | -0.04(-1.83%) |
Jun 23, 2014 | 2.200 | 2.220 | 2.090 | 2.190 | 28,601 | -0.07(-3.10%) |
Jun 20, 2014 | 2.240 | 2.340 | 2.180 | 2.260 | 10,234 | -0.03(-1.31%) |
Jun 19, 2014 | 2.280 | 2.300 | 2.190 | 2.290 | 5,571 | +0.07(+3.15%) |
Jun 18, 2014 | 2.300 | 2.300 | 2.140 | 2.220 | 4,633 | -0.13(-5.53%) |
Jun 17, 2014 | 2.290 | 2.380 | 2.170 | 2.350 | 4,084 | +0.10(+4.36%) |
Jun 16, 2014 | 2.280 | 2.330 | 2.150 | 2.252 | 22,886 | +0.02(+0.98%) |
Jun 13, 2014 | 2.160 | 2.360 | 2.160 | 2.230 | 10,592 | -0.11(-4.70%) |
Jun 12, 2014 | 2.390 | 2.400 | 2.250 | 2.340 | 8,009 | -0.01(-0.43%) |
Jun 11, 2014 | 2.160 | 2.400 | 2.150 | 2.350 | 28,865 | +0.20(+9.30%) |
Jun 10, 2014 | 2.140 | 2.150 | 2.110 | 2.150 | 13,805 | -0.18(-7.73%) |
Jun 06, 2014 | 2.210 | 2.330 | 2.210 | 2.330 | 2,885 | +0.04(+1.75%) |
Jun 05, 2014 | 2.220 | 2.300 | 2.210 | 2.290 | 4,319 | +0.02(+0.66%) |
Jun 03, 2014 | 2.275 | 2.275 | 2.275 | 2.275 | 7 | +0.01(+0.64%) |
May 30, 2014 | 2.260 | 2.260 | 2.260 | 2.260 | 54 | +0.11(+5.14%) |
May 29, 2014 | 2.100 | 2.160 | 2.060 | 2.150 | 10,720 | +0.10(+4.84%) |
May 28, 2014 | 2.130 | 2.150 | 2.000 | 2.051 | 10,701 | -0.02(-1.19%) |
May 27, 2014 | 1.900 | 2.140 | 1.900 | 2.076 | 16,129 | +0.16(+8.50%) |
May 23, 2014 | 1.870 | 1.913 | 1.913 | 1.913 | 4,000 | +0.04(+2.30%) |
May 21, 2014 | 1.870 | 1.870 | 1.870 | 1.870 | 0 | +0.02(+1.08%) |
May 20, 2014 | 1.900 | 1.900 | 1.850 | 1.850 | 1,300 | -0.05(-2.63%) |
May 19, 2014 | 1.810 | 1.930 | 1.750 | 1.900 | 19,328 | +0.04(+2.15%) |
May 16, 2014 | 1.950 | 1.955 | 1.830 | 1.860 | 9,039 | -0.07(-3.63%) |
May 15, 2014 | 2.040 | 2.040 | 1.910 | 1.930 | 36,844 | -0.17(-8.10%) |
May 14, 2014 | 2.210 | 2.230 | 2.090 | 2.100 | 18,036 | -0.16(-7.08%) |
May 13, 2014 | 2.300 | 2.330 | 2.230 | 2.260 | 12,512 | -0.09(-3.83%) |
May 12, 2014 | 2.420 | 2.470 | 2.350 | 2.350 | 6,118 | -0.08(-3.29%) |
May 09, 2014 | 2.260 | 2.440 | 2.260 | 2.430 | 6,194 | +0.05(+2.10%) |
May 08, 2014 | 2.460 | 2.570 | 2.300 | 2.380 | 30,544 | -0.08(-3.25%) |
May 07, 2014 | 2.550 | 2.590 | 2.440 | 2.460 | 15,294 | +0.02(+0.82%) |
May 06, 2014 | 2.450 | 2.600 | 2.420 | 2.440 | 11,405 | -0.04(-1.61%) |
May 05, 2014 | 2.430 | 2.600 | 2.410 | 2.480 | 24,223 | -0.09(-3.50%) |
May 02, 2014 | 2.430 | 2.590 | 2.430 | 2.570 | 5,165 | +0.13(+5.33%) |
May 01, 2014 | 2.600 | 2.600 | 2.440 | 2.440 | 8,590 | -0.12(-4.69%) |
Apr 30, 2014 | 2.580 | 2.590 | 2.510 | 2.560 | 2,908 | +0.01(+0.39%) |
Apr 29, 2014 | 2.510 | 2.590 | 2.500 | 2.550 | 7,961 | -0.04(-1.54%) |
Apr 28, 2014 | 2.531 | 2.600 | 2.530 | 2.590 | 7,000 | +0.00(+0.00%) |
Apr 25, 2014 | 2.570 | 2.590 | 2.510 | 2.590 | 540 | +0.03(+1.17%) |
Apr 24, 2014 | 2.540 | 2.600 | 2.530 | 2.560 | 1,120 | +0.05(+1.99%) |
Apr 23, 2014 | 2.500 | 2.600 | 2.500 | 2.510 | 8,960 | -0.12(-4.56%) |
Apr 22, 2014 | 2.610 | 2.630 | 2.610 | 2.630 | 200 | +0.03(+1.15%) |
Apr 21, 2014 | 2.650 | 2.700 | 2.600 | 2.600 | 5,510 | -0.09(-3.35%) |
Apr 17, 2014 | 2.690 | 2.690 | 2.690 | 2.690 | 700 | -0.01(-0.37%) |
Apr 16, 2014 | 2.770 | 2.810 | 2.620 | 2.700 | 4,331 | +0.00(+0.00%) |
Apr 15, 2014 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.10(-3.74%) |
Apr 14, 2014 | 2.751 | 2.850 | 2.590 | 2.805 | 16,035 | +0.05(+1.63%) |
Apr 11, 2014 | 2.592 | 2.778 | 2.592 | 2.760 | 7,105 | -0.04(-1.43%) |
Apr 10, 2014 | 2.850 | 2.850 | 2.680 | 2.800 | 8,231 | -0.05(-1.75%) |
Apr 09, 2014 | 2.600 | 2.920 | 2.510 | 2.850 | 68,988 | +0.29(+11.33%) |
Apr 08, 2014 | 2.570 | 2.600 | 2.480 | 2.560 | 7,300 | -0.07(-2.66%) |
Apr 07, 2014 | 2.560 | 2.630 | 2.560 | 2.630 | 3,218 | +0.00(+0.00%) |
Apr 04, 2014 | 2.620 | 2.660 | 2.470 | 2.630 | 13,829 | -0.01(-0.38%) |
Apr 03, 2014 | 2.650 | 2.800 | 2.630 | 2.640 | 15,459 | -0.13(-4.69%) |
Apr 02, 2014 | 2.750 | 2.800 | 2.740 | 2.770 | 6,407 | +0.01(+0.36%) |
Apr 01, 2014 | 2.810 | 2.810 | 2.630 | 2.760 | 10,982 | -0.09(-3.16%) |
Mar 31, 2014 | 2.730 | 2.900 | 2.730 | 2.850 | 7,389 | +0.05(+1.79%) |
Mar 28, 2014 | 2.760 | 2.990 | 2.610 | 2.800 | 68,943 | +0.04(+1.45%) |
Mar 27, 2014 | 2.770 | 2.918 | 2.740 | 2.760 | 20,030 | -0.18(-6.12%) |
Mar 26, 2014 | 2.940 | 3.033 | 2.790 | 2.940 | 49,965 | +0.06(+2.08%) |
Mar 25, 2014 | 2.860 | 3.000 | 2.720 | 2.880 | 49,731 | -0.02(-0.69%) |
Mar 24, 2014 | 2.890 | 2.950 | 2.730 | 2.900 | 13,454 | -0.06(-2.03%) |
Mar 21, 2014 | 2.810 | 2.990 | 2.760 | 2.960 | 95,387 | +0.07(+2.42%) |
Mar 20, 2014 | 2.800 | 2.970 | 2.800 | 2.890 | 49,179 | +0.10(+3.58%) |
Mar 19, 2014 | 2.827 | 2.950 | 2.700 | 2.790 | 20,855 | -0.11(-3.79%) |
Mar 18, 2014 | 2.690 | 2.950 | 2.680 | 2.900 | 20,467 | +0.28(+10.69%) |
Mar 17, 2014 | 2.690 | 2.730 | 2.600 | 2.620 | 12,928 | -0.08(-2.96%) |
Mar 14, 2014 | 2.680 | 2.740 | 2.590 | 2.700 | 15,449 | +0.11(+4.25%) |
Mar 13, 2014 | 2.830 | 2.880 | 2.470 | 2.590 | 26,132 | -0.30(-10.38%) |
Mar 12, 2014 | 2.950 | 2.950 | 2.760 | 2.890 | 18,228 | -0.05(-1.70%) |
Mar 11, 2014 | 2.900 | 3.000 | 2.835 | 2.940 | 42,581 | +0.11(+3.89%) |
Mar 10, 2014 | 2.550 | 2.900 | 2.550 | 2.830 | 60,392 | +0.33(+13.20%) |
Mar 07, 2014 | 2.459 | 2.540 | 2.400 | 2.500 | 39,157 | +0.16(+6.84%) |
Mar 06, 2014 | 2.320 | 2.550 | 2.320 | 2.340 | 33,823 | -0.01(-0.22%) |
Mar 05, 2014 | 2.390 | 2.390 | 2.290 | 2.345 | 24,801 | -0.05(-2.28%) |
Mar 04, 2014 | 2.310 | 2.400 | 2.290 | 2.400 | 9,900 | +0.08(+3.49%) |
Mar 03, 2014 | 2.350 | 2.350 | 2.210 | 2.319 | 13,755 | -0.03(-1.32%) |
Feb 28, 2014 | 2.400 | 2.404 | 2.350 | 2.350 | 19,863 | -0.08(-3.29%) |
Feb 27, 2014 | 2.450 | 2.450 | 2.360 | 2.430 | 12,257 | -0.03(-1.26%) |
Feb 26, 2014 | 2.450 | 2.480 | 2.450 | 2.461 | 3,500 | -0.03(-1.16%) |
Feb 25, 2014 | 2.481 | 2.490 | 2.440 | 2.490 | 3,680 | -0.02(-0.80%) |
Feb 24, 2014 | 2.510 | 2.510 | 2.477 | 2.510 | 6,077 | +0.03(+1.21%) |
Feb 21, 2014 | 2.460 | 2.700 | 2.410 | 2.480 | 10,815 | -0.03(-1.20%) |
Feb 20, 2014 | 2.590 | 2.590 | 2.500 | 2.510 | 10,598 | -0.05(-1.95%) |
Feb 19, 2014 | 2.570 | 2.830 | 2.510 | 2.560 | 57,939 | -0.08(-3.03%) |
Feb 18, 2014 | 2.500 | 2.640 | 2.490 | 2.640 | 35,257 | +0.13(+5.18%) |
Feb 14, 2014 | 2.440 | 2.510 | 2.510 | 2.510 | 18,400 | +0.06(+2.45%) |
Feb 13, 2014 | 2.470 | 2.490 | 2.450 | 2.450 | 4,561 | -0.05(-2.00%) |
Feb 12, 2014 | 2.500 | 2.500 | 2.460 | 2.500 | 13,540 | +0.02(+1.01%) |
Feb 11, 2014 | 2.278 | 2.500 | 2.278 | 2.475 | 18,524 | +0.06(+2.27%) |
Feb 10, 2014 | 2.370 | 2.420 | 2.369 | 2.420 | 25,029 | +0.08(+3.42%) |
Feb 07, 2014 | 2.300 | 2.360 | 2.300 | 2.340 | 17,668 | +0.03(+1.30%) |
Feb 06, 2014 | 2.280 | 2.330 | 2.230 | 2.310 | 40,588 | +0.01(+0.43%) |
Feb 05, 2014 | 2.460 | 2.470 | 2.300 | 2.300 | 24,731 | -0.14(-5.74%) |
Feb 04, 2014 | 2.500 | 2.530 | 2.340 | 2.440 | 29,520 | -0.06(-2.40%) |
Feb 03, 2014 | 2.600 | 2.600 | 2.500 | 2.500 | 10,030 | -0.01(-0.40%) |
Jan 31, 2014 | 2.620 | 2.620 | 2.510 | 2.510 | 8,080 | -0.09(-3.46%) |
Jan 30, 2014 | 2.600 | 2.630 | 2.550 | 2.600 | 21,200 | -0.01(-0.38%) |
Jan 29, 2014 | 2.650 | 2.690 | 2.600 | 2.610 | 20,927 | -0.05(-1.88%) |
Jan 28, 2014 | 2.659 | 2.740 | 2.659 | 2.660 | 1,386 | +0.01(+0.38%) |
Jan 27, 2014 | 2.740 | 2.740 | 2.650 | 2.650 | 15,320 | -0.10(-3.64%) |
Jan 24, 2014 | 2.750 | 2.950 | 2.750 | 2.750 | 25,413 | -0.02(-0.72%) |
Jan 23, 2014 | 2.700 | 2.790 | 2.700 | 2.770 | 9,119 | +0.05(+1.83%) |
Jan 22, 2014 | 2.770 | 2.780 | 2.710 | 2.720 | 10,895 | +0.01(+0.37%) |
Jan 21, 2014 | 2.750 | 2.800 | 2.700 | 2.710 | 24,378 | -0.07(-2.52%) |
Jan 17, 2014 | 2.750 | 2.780 | 2.780 | 2.780 | 10,100 | -0.01(-0.35%) |
Jan 16, 2014 | 2.790 | 2.840 | 2.770 | 2.790 | 7,340 | -0.00(-0.00%) |
Jan 15, 2014 | 2.770 | 2.800 | 2.660 | 2.790 | 13,024 | +0.00(+0.00%) |
Jan 14, 2014 | 3.010 | 3.010 | 2.645 | 2.790 | 25,888 | -0.18(-6.06%) |
Jan 13, 2014 | 2.770 | 3.070 | 2.770 | 2.970 | 5,358 | +0.03(+1.02%) |
Jan 10, 2014 | 3.290 | 3.363 | 2.811 | 2.940 | 125,414 | -0.19(-6.07%) |
Jan 09, 2014 | 2.780 | 3.290 | 2.690 | 3.130 | 117,035 | +0.27(+9.44%) |
Jan 08, 2014 | 2.860 | 3.049 | 2.550 | 2.860 | 36,260 | -0.02(-0.69%) |
Jan 07, 2014 | 3.110 | 3.139 | 2.870 | 2.880 | 22,153 | -0.20(-6.49%) |
Jan 06, 2014 | 2.990 | 3.140 | 2.900 | 3.080 | 98,942 | +0.02(+0.65%) |
Jan 03, 2014 | 3.110 | 3.110 | 2.940 | 3.060 | 20,513 | -0.09(-2.86%) |
Jan 02, 2014 | 3.060 | 3.350 | 3.000 | 3.150 | 74,252 | +0.06(+1.94%) |
Dec 31, 2013 | 2.980 | 3.090 | 3.090 | 3.090 | 39,600 | +0.16(+5.46%) |
Dec 30, 2013 | 2.800 | 3.100 | 2.800 | 2.930 | 43,138 | +0.08(+2.81%) |
Dec 27, 2013 | 2.770 | 2.890 | 2.770 | 2.850 | 20,225 | +0.11(+4.01%) |
Dec 26, 2013 | 2.650 | 2.770 | 2.650 | 2.740 | 14,678 | +0.05(+1.86%) |
Dec 24, 2013 | 2.770 | 2.830 | 2.690 | 2.690 | 2,401 | -0.01(-0.37%) |
Dec 23, 2013 | 2.640 | 2.750 | 2.630 | 2.700 | 29,311 | +0.03(+1.12%) |
Dec 20, 2013 | 2.780 | 2.840 | 2.670 | 2.670 | 14,332 | -0.11(-3.96%) |
Dec 19, 2013 | 2.730 | 2.810 | 2.600 | 2.780 | 22,148 | +0.04(+1.46%) |
Dec 18, 2013 | 3.010 | 3.010 | 2.660 | 2.740 | 22,235 | -0.11(-3.86%) |
Dec 17, 2013 | 2.840 | 2.980 | 2.800 | 2.850 | 19,370 | +0.08(+2.89%) |
Dec 16, 2013 | 2.850 | 2.880 | 2.760 | 2.770 | 19,628 | +0.01(+0.36%) |
Dec 13, 2013 | 2.550 | 2.950 | 2.550 | 2.760 | 34,028 | +0.16(+6.15%) |
Dec 12, 2013 | 2.700 | 2.830 | 2.600 | 2.600 | 29,978 | -0.18(-6.47%) |
Dec 11, 2013 | 3.220 | 3.460 | 2.730 | 2.780 | 138,628 | -0.55(-16.52%) |
Dec 10, 2013 | 3.049 | 3.480 | 3.020 | 3.330 | 185,300 | +0.28(+9.18%) |
Dec 09, 2013 | 2.920 | 3.100 | 2.850 | 3.050 | 50,338 | +0.14(+4.88%) |
Dec 06, 2013 | 2.860 | 2.980 | 2.811 | 2.908 | 0 | +0.11(+3.86%) |
Dec 05, 2013 | 2.859 | 2.920 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 2.850 | 3.100 | 2.700 | 2.800 | 0 | -0.05(-1.75%) |
Dec 03, 2013 | 2.750 | 2.880 | 2.740 | 2.850 | 0 | +0.05(+1.79%) |