Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 3.681 | 3.681 | 3.573 | 3.602 | 174,577 | -0.06(-1.62%) |
Jan 30, 2014 | 3.681 | 3.706 | 3.607 | 3.661 | 73,205 | -0.01(-0.40%) |
Jan 29, 2014 | 3.755 | 3.804 | 3.607 | 3.676 | 552,421 | -0.06(-1.72%) |
Jan 28, 2014 | 3.409 | 3.785 | 3.409 | 3.740 | 485,522 | +0.28(+8.14%) |
Jan 27, 2014 | 3.350 | 3.612 | 3.127 | 3.458 | 567,053 | +0.15(+4.63%) |
Jan 24, 2014 | 3.498 | 3.508 | 3.226 | 3.305 | 152,182 | -0.28(-7.72%) |
Jan 23, 2014 | 3.216 | 3.582 | 3.187 | 3.582 | 934,641 | +0.37(+11.54%) |
Jan 22, 2014 | 3.137 | 3.211 | 3.118 | 3.211 | 593,431 | +0.06(+1.88%) |
Jan 21, 2014 | 3.103 | 3.152 | 3.103 | 3.152 | 126,528 | +0.05(+1.59%) |
Jan 17, 2014 | 3.113 | 3.103 | 3.103 | 3.103 | 84,805 | -0.03(-1.10%) |
Jan 16, 2014 | 3.103 | 3.137 | 3.088 | 3.137 | 199,582 | +0.02(+0.79%) |
Jan 15, 2014 | 3.083 | 3.132 | 3.068 | 3.113 | 137,852 | +0.03(+0.96%) |
Jan 14, 2014 | 3.088 | 3.113 | 3.019 | 3.083 | 96,832 | -0.03(-1.11%) |
Jan 13, 2014 | 3.029 | 3.118 | 3.014 | 3.118 | 50,314 | +0.06(+2.10%) |
Jan 10, 2014 | 2.995 | 3.088 | 2.994 | 3.053 | 64,152 | -0.03(-0.96%) |
Jan 09, 2014 | 3.098 | 3.118 | 3.063 | 3.083 | 8,905 | -0.00(-0.16%) |
Jan 08, 2014 | 3.116 | 3.116 | 3.043 | 3.088 | 7,535 | -0.03(-0.95%) |
Jan 07, 2014 | 3.093 | 3.120 | 2.989 | 3.118 | 41,449 | +0.01(+0.32%) |
Jan 06, 2014 | 3.083 | 3.123 | 3.068 | 3.108 | 56,410 | +0.04(+1.45%) |
Jan 03, 2014 | 3.034 | 3.147 | 3.034 | 3.063 | 62,634 | +0.02(+0.81%) |
Jan 02, 2014 | 3.123 | 3.123 | 3.039 | 3.039 | 86,493 | -0.06(-2.07%) |
Dec 31, 2013 | 3.098 | 3.103 | 3.103 | 3.103 | 11,334 | +0.03(+1.13%) |
Dec 30, 2013 | 3.063 | 3.118 | 3.063 | 3.068 | 45,979 | -0.03(-1.11%) |
Dec 27, 2013 | 3.096 | 3.152 | 3.096 | 3.103 | 39,050 | -0.05(-1.57%) |
Dec 26, 2013 | 3.152 | 3.152 | 3.073 | 3.152 | 27,178 | +0.00(+0.00%) |
Dec 24, 2013 | 3.113 | 3.152 | 3.078 | 3.152 | 34,913 | +0.00(+0.00%) |
Dec 23, 2013 | 3.152 | 3.152 | 3.093 | 3.152 | 175,375 | +0.01(+0.31%) |
Dec 20, 2013 | 3.098 | 3.142 | 3.073 | 3.142 | 58,278 | +0.00(+0.00%) |
Dec 19, 2013 | 3.098 | 3.147 | 3.009 | 3.142 | 55,467 | +0.05(+1.76%) |
Dec 18, 2013 | 3.024 | 3.113 | 3.024 | 3.088 | 20,681 | +0.03(+1.13%) |
Dec 17, 2013 | 3.088 | 3.088 | 3.024 | 3.053 | 45,817 | -0.01(-0.32%) |
Dec 16, 2013 | 3.078 | 3.113 | 3.063 | 3.063 | 15,151 | +0.01(+0.32%) |
Dec 13, 2013 | 3.113 | 3.113 | 3.043 | 3.053 | 27,876 | +0.00(+0.00%) |
Dec 12, 2013 | 3.068 | 3.068 | 3.014 | 3.053 | 36,346 | +0.00(+0.16%) |
Dec 11, 2013 | 3.108 | 3.108 | 3.019 | 3.048 | 57,908 | -0.07(-2.22%) |
Dec 10, 2013 | 3.152 | 3.152 | 3.068 | 3.118 | 24,372 | -0.03(-0.94%) |
Dec 09, 2013 | 3.137 | 3.162 | 3.068 | 3.147 | 38,480 | -0.00(-0.16%) |
Dec 06, 2013 | 3.152 | 3.152 | 3.100 | 3.152 | 0 | +0.01(+0.31%) |
Dec 05, 2013 | 2.984 | 3.142 | 2.984 | 3.142 | 0 | +0.01(+0.47%) |
Dec 04, 2013 | 3.113 | 3.142 | 3.073 | 3.127 | 0 | +0.00(+0.16%) |
Dec 03, 2013 | 3.073 | 3.152 | 3.073 | 3.123 | 0 | -0.00(-0.16%) |
Dec 02, 2013 | 3.207 | 3.207 | 3.043 | 3.127 | 0 | -0.08(-2.47%) |
Nov 29, 2013 | 3.206 | 3.207 | 3.206 | 3.207 | 0 | +0.01(+0.46%) |
Nov 27, 2013 | 3.202 | 3.207 | 3.167 | 3.192 | 0 | -0.01(-0.31%) |
Nov 26, 2013 | 3.207 | 3.207 | 3.152 | 3.202 | 0 | +0.00(+0.15%) |
Nov 25, 2013 | 3.113 | 3.241 | 3.098 | 3.197 | 0 | +0.09(+2.86%) |
Nov 22, 2013 | 3.014 | 3.108 | 3.014 | 3.108 | 0 | +0.09(+3.11%) |
Nov 21, 2013 | 3.024 | 3.034 | 3.010 | 3.014 | 0 | +0.00(+0.00%) |
Nov 20, 2013 | 2.964 | 3.034 | 2.964 | 3.014 | 0 | +0.02(+0.66%) |
Nov 19, 2013 | 3.004 | 3.009 | 2.984 | 2.994 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 2.994 | 3.019 | 2.964 | 2.994 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 2.955 | 2.994 | 2.955 | 2.994 | 0 | +0.04(+1.34%) |
Nov 14, 2013 | 2.959 | 2.979 | 2.920 | 2.955 | 0 | -0.03(-0.99%) |
Nov 13, 2013 | 2.989 | 2.989 | 2.878 | 2.984 | 0 | -0.01(-0.33%) |
Nov 12, 2013 | 2.994 | 3.009 | 2.897 | 2.994 | 0 | +0.00(+0.17%) |
Nov 11, 2013 | 2.915 | 3.063 | 2.855 | 2.989 | 0 | +0.11(+3.95%) |
Nov 08, 2013 | 2.910 | 2.930 | 2.866 | 2.876 | 0 | -0.01(-0.51%) |
Nov 07, 2013 | 2.915 | 2.927 | 2.856 | 2.890 | 0 | +0.00(+0.17%) |
Nov 06, 2013 | 2.885 | 2.925 | 2.841 | 2.885 | 0 | +0.04(+1.57%) |
Nov 05, 2013 | 2.792 | 2.861 | 2.792 | 2.841 | 0 | +0.07(+2.68%) |
Nov 04, 2013 | 2.782 | 2.811 | 2.767 | 2.767 | 0 | +0.01(+0.36%) |
Nov 01, 2013 | 2.777 | 2.792 | 2.757 | 2.757 | 0 | -0.02(-0.71%) |
Oct 31, 2013 | 2.757 | 2.777 | 2.727 | 2.777 | 0 | +0.01(+0.54%) |
Oct 30, 2013 | 2.757 | 2.762 | 2.727 | 2.762 | 0 | +0.01(+0.54%) |
Oct 29, 2013 | 2.742 | 2.757 | 2.742 | 2.747 | 0 | +0.02(+0.91%) |
Oct 28, 2013 | 2.717 | 2.742 | 2.693 | 2.722 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3.162 | 3.162 | 2.713 | 2.722 | 0 | -0.00(-0.18%) |
Oct 24, 2013 | 2.673 | 2.732 | 2.673 | 2.727 | 0 | +0.04(+1.47%) |
Oct 23, 2013 | 2.703 | 2.718 | 2.643 | 2.688 | 0 | -0.02(-0.91%) |
Oct 22, 2013 | 2.653 | 2.762 | 2.619 | 2.712 | 0 | +0.06(+2.23%) |
Oct 21, 2013 | 2.628 | 2.653 | 2.604 | 2.653 | 0 | +0.01(+0.37%) |
Oct 18, 2013 | 2.614 | 2.673 | 2.614 | 2.643 | 13,864 | -0.01(-0.37%) |
Oct 17, 2013 | 2.619 | 2.653 | 2.604 | 2.653 | 0 | +0.05(+1.90%) |
Oct 16, 2013 | 2.594 | 2.619 | 2.594 | 2.604 | 0 | +0.03(+1.35%) |
Oct 15, 2013 | 2.500 | 2.594 | 2.500 | 2.569 | 0 | +0.07(+2.97%) |
Oct 14, 2013 | 2.475 | 2.535 | 2.475 | 2.495 | 0 | +0.00(+0.20%) |
Oct 11, 2013 | 2.415 | 2.490 | 2.415 | 2.490 | 0 | +0.03(+1.20%) |
Oct 10, 2013 | 2.451 | 2.460 | 2.430 | 2.460 | 0 | +0.02(+1.01%) |
Oct 09, 2013 | 2.431 | 2.460 | 2.396 | 2.436 | 0 | -0.02(-0.81%) |
Oct 08, 2013 | 2.495 | 2.500 | 2.421 | 2.456 | 0 | -0.03(-1.39%) |
Oct 07, 2013 | 2.490 | 2.495 | 2.490 | 2.490 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2.535 | 2.535 | 2.465 | 2.490 | 0 | -0.06(-2.33%) |
Oct 03, 2013 | 2.544 | 2.549 | 2.530 | 2.549 | 0 | -0.03(-1.34%) |
Oct 02, 2013 | 2.614 | 2.614 | 2.544 | 2.584 | 0 | -0.03(-1.32%) |
Oct 01, 2013 | 2.614 | 2.619 | 2.574 | 2.619 | 0 | -0.00(-0.19%) |
Sep 30, 2013 | 2.554 | 2.624 | 2.549 | 2.624 | 0 | +0.02(+0.95%) |
Sep 27, 2013 | 2.614 | 2.623 | 2.525 | 2.599 | 0 | -0.08(-2.95%) |
Sep 26, 2013 | 2.683 | 2.707 | 2.604 | 2.678 | 0 | -0.06(-2.34%) |
Sep 25, 2013 | 2.569 | 2.742 | 2.535 | 2.742 | 0 | +0.17(+6.73%) |
Sep 24, 2013 | 2.544 | 2.569 | 2.500 | 2.569 | 0 | +0.03(+1.17%) |
Sep 23, 2013 | 2.544 | 2.544 | 2.495 | 2.540 | 0 | -0.04(-1.53%) |
Sep 20, 2013 | 2.643 | 2.643 | 2.579 | 2.579 | 0 | -0.04(-1.69%) |
Sep 19, 2013 | 2.643 | 2.663 | 2.584 | 2.624 | 0 | -0.01(-0.38%) |
Sep 18, 2013 | 2.742 | 2.742 | 2.584 | 2.633 | 0 | -0.04(-1.66%) |
Sep 17, 2013 | 2.866 | 2.913 | 2.584 | 2.678 | 0 | -0.14(-4.91%) |
Sep 16, 2013 | 2.915 | 2.934 | 2.670 | 2.816 | 0 | +0.07(+2.70%) |
Sep 13, 2013 | 2.431 | 2.762 | 2.431 | 2.742 | 0 | +0.29(+11.90%) |
Sep 12, 2013 | 2.446 | 2.480 | 2.446 | 2.451 | 0 | -0.01(-0.60%) |
Sep 11, 2013 | 2.317 | 2.465 | 2.317 | 2.465 | 0 | +0.03(+1.22%) |
Sep 10, 2013 | 2.431 | 2.460 | 2.401 | 2.436 | 0 | +0.02(+1.02%) |
Sep 09, 2013 | 2.411 | 2.456 | 2.411 | 2.411 | 0 | -0.00(-0.20%) |
Sep 06, 2013 | 2.480 | 2.480 | 2.376 | 2.416 | 0 | -0.04(-1.81%) |
Sep 05, 2013 | 2.463 | 2.485 | 2.456 | 2.460 | 0 | +0.06(+2.47%) |
Sep 04, 2013 | 2.421 | 2.465 | 2.381 | 2.401 | 0 | -0.01(-0.41%) |
Sep 03, 2013 | 2.460 | 2.470 | 2.381 | 2.411 | 0 | -0.05(-2.01%) |
Aug 30, 2013 | 2.460 | 2.470 | 2.441 | 2.460 | 0 | +0.02(+0.81%) |
Aug 29, 2013 | 2.391 | 2.456 | 2.391 | 2.441 | 0 | +0.03(+1.23%) |
Aug 28, 2013 | 2.411 | 2.426 | 2.411 | 2.411 | 0 | +0.02(+0.83%) |
Aug 27, 2013 | 2.386 | 2.416 | 2.386 | 2.391 | 0 | -0.02(-0.82%) |
Aug 26, 2013 | 2.426 | 2.446 | 2.411 | 2.411 | 0 | -0.03(-1.21%) |
Aug 23, 2013 | 2.421 | 2.456 | 2.372 | 2.441 | 0 | -0.02(-0.80%) |
Aug 22, 2013 | 2.401 | 2.460 | 2.401 | 2.460 | 0 | +0.02(+0.81%) |
Aug 21, 2013 | 2.460 | 2.465 | 2.416 | 2.441 | 0 | -0.00(-0.20%) |
Aug 20, 2013 | 2.470 | 2.470 | 2.426 | 2.446 | 0 | -0.01(-0.40%) |
Aug 19, 2013 | 2.470 | 2.475 | 2.446 | 2.456 | 0 | -0.03(-1.19%) |
Aug 16, 2013 | 2.520 | 2.525 | 2.381 | 2.485 | 0 | -0.03(-1.37%) |
Aug 15, 2013 | 2.520 | 2.530 | 2.515 | 2.520 | 12,079 | -0.00(-0.20%) |
Aug 14, 2013 | 2.520 | 2.530 | 2.520 | 2.525 | 0 | +0.02(+0.99%) |
Aug 13, 2013 | 2.490 | 2.525 | 2.490 | 2.500 | 30,198 | -0.01(-0.39%) |
Aug 12, 2013 | 2.520 | 2.527 | 2.470 | 2.510 | 76,932 | +0.00(+0.20%) |
Aug 09, 2013 | 2.540 | 2.544 | 2.470 | 2.505 | 23,437 | -0.01(-0.59%) |
Aug 08, 2013 | 2.515 | 2.544 | 2.495 | 2.520 | 40,459 | +0.00(+0.20%) |
Aug 07, 2013 | 2.525 | 2.530 | 2.470 | 2.515 | 23,889 | -0.02(-0.78%) |
Aug 06, 2013 | 2.540 | 2.540 | 2.520 | 2.535 | 38,455 | -0.00(-0.19%) |
Aug 05, 2013 | 2.530 | 2.540 | 2.520 | 2.540 | 14,858 | +0.00(+0.19%) |
Aug 02, 2013 | 2.520 | 2.535 | 2.520 | 2.535 | 11,937 | +0.00(+0.20%) |
Aug 01, 2013 | 2.520 | 2.540 | 2.520 | 2.530 | 23,781 | +0.01(+0.39%) |
Jul 31, 2013 | 2.515 | 2.530 | 2.515 | 2.520 | 0 | +0.01(+0.39%) |
Jul 30, 2013 | 2.480 | 2.515 | 2.475 | 2.510 | 0 | +0.01(+0.59%) |
Jul 29, 2013 | 2.495 | 2.515 | 2.465 | 2.495 | 0 | -0.02(-0.98%) |
Jul 26, 2013 | 2.490 | 2.520 | 2.465 | 2.520 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 2.498 | 2.520 | 2.470 | 2.520 | 0 | +0.01(+0.39%) |
Jul 24, 2013 | 2.505 | 2.520 | 2.495 | 2.510 | 0 | +0.01(+0.59%) |
Jul 23, 2013 | 2.495 | 2.544 | 2.465 | 2.495 | 0 | +0.02(+1.00%) |
Jul 22, 2013 | 2.470 | 2.480 | 2.465 | 2.470 | 0 | -0.02(-0.79%) |
Jul 19, 2013 | 2.470 | 2.490 | 2.465 | 2.490 | 0 | +0.02(+1.00%) |
Jul 18, 2013 | 2.431 | 2.510 | 2.431 | 2.465 | 0 | +0.08(+3.21%) |
Jul 17, 2013 | 2.416 | 2.431 | 2.389 | 2.389 | 11,779 | -0.04(-1.73%) |
Jul 16, 2013 | 2.436 | 2.441 | 2.396 | 2.431 | 9,947 | +0.01(+0.61%) |
Jul 15, 2013 | 2.470 | 2.470 | 2.358 | 2.416 | 0 | -0.05(-2.00%) |
Jul 12, 2013 | 2.441 | 2.470 | 2.405 | 2.465 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 2.436 | 2.465 | 2.426 | 2.465 | 0 | +0.02(+0.81%) |
Jul 10, 2013 | 2.465 | 2.465 | 2.347 | 2.446 | 0 | -0.02(-0.80%) |
Jul 09, 2013 | 2.470 | 2.470 | 2.460 | 2.465 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 2.490 | 2.490 | 2.416 | 2.465 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2.421 | 2.465 | 2.388 | 2.465 | 0 | +0.09(+3.96%) |
Jul 03, 2013 | 2.357 | 2.372 | 2.332 | 2.372 | 0 | +0.00(+0.21%) |
Jul 02, 2013 | 2.352 | 2.367 | 2.352 | 2.367 | 0 | +0.02(+0.86%) |
Jul 01, 2013 | 2.357 | 2.362 | 2.277 | 2.346 | 0 | -0.02(-0.65%) |
Jun 28, 2013 | 2.332 | 2.362 | 2.332 | 2.362 | 3,074 | +0.01(+0.63%) |
Jun 27, 2013 | 2.352 | 2.372 | 2.307 | 2.347 | 0 | +0.01(+0.42%) |
Jun 26, 2013 | 2.332 | 2.347 | 2.273 | 2.337 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 2.283 | 2.347 | 2.283 | 2.337 | 0 | +0.04(+1.94%) |
Jun 24, 2013 | 2.332 | 2.332 | 2.228 | 2.292 | 0 | -0.04(-1.70%) |
Jun 21, 2013 | 2.322 | 2.367 | 2.302 | 2.332 | 7,260 | +0.02(+0.73%) |
Jun 20, 2013 | 2.367 | 2.367 | 2.248 | 2.315 | 0 | -0.04(-1.76%) |
Jun 19, 2013 | 2.288 | 2.386 | 2.278 | 2.357 | 0 | +0.07(+3.25%) |
Jun 18, 2013 | 2.347 | 2.347 | 2.278 | 2.283 | 0 | -0.06(-2.74%) |
Jun 17, 2013 | 2.292 | 2.357 | 2.269 | 2.347 | 0 | +0.07(+3.26%) |
Jun 14, 2013 | 2.327 | 2.327 | 2.273 | 2.273 | 0 | +0.02(+0.88%) |
Jun 13, 2013 | 2.273 | 2.330 | 2.248 | 2.253 | 32,902 | +0.00(+0.00%) |
Jun 12, 2013 | 2.263 | 2.263 | 2.199 | 2.253 | 67,844 | +0.01(+0.44%) |
Jun 11, 2013 | 2.204 | 2.243 | 2.174 | 2.243 | 30,867 | +0.05(+2.48%) |
Jun 10, 2013 | 2.189 | 2.223 | 2.176 | 2.189 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2.174 | 2.208 | 2.174 | 2.189 | 0 | +0.00(+0.23%) |
Jun 06, 2013 | 2.184 | 2.208 | 2.174 | 2.184 | 0 | +0.00(+0.23%) |
Jun 05, 2013 | 2.184 | 2.208 | 2.174 | 2.179 | 0 | -0.00(-0.23%) |
Jun 04, 2013 | 2.199 | 2.223 | 2.174 | 2.184 | 0 | -0.03(-1.34%) |
Jun 03, 2013 | 2.164 | 2.213 | 2.149 | 2.213 | 118,569 | +0.07(+3.23%) |
May 31, 2013 | 2.174 | 2.179 | 2.144 | 2.144 | 7,104 | -0.04(-2.03%) |
May 30, 2013 | 2.164 | 2.199 | 2.164 | 2.189 | 0 | +0.01(+0.68%) |
May 29, 2013 | 2.199 | 2.199 | 2.125 | 2.174 | 61,691 | -0.02(-0.90%) |
May 28, 2013 | 2.169 | 2.194 | 2.125 | 2.194 | 34,280 | +0.02(+1.14%) |
May 24, 2013 | 2.149 | 2.169 | 2.075 | 2.169 | 0 | +0.01(+0.69%) |
May 23, 2013 | 2.174 | 2.189 | 2.149 | 2.154 | 0 | -0.00(-0.23%) |
May 22, 2013 | 2.169 | 2.194 | 2.154 | 2.159 | 0 | +0.00(+0.00%) |
May 21, 2013 | 2.174 | 2.199 | 2.155 | 2.159 | 0 | +0.00(+0.23%) |
May 20, 2013 | 2.129 | 2.194 | 2.125 | 2.154 | 0 | +0.03(+1.63%) |
May 17, 2013 | 2.115 | 2.169 | 2.105 | 2.120 | 0 | -0.02(-1.15%) |
May 16, 2013 | 2.100 | 2.149 | 2.100 | 2.144 | 43,471 | +0.02(+0.93%) |
May 15, 2013 | 2.075 | 2.125 | 1.981 | 2.125 | 0 | -0.00(-0.23%) |
May 13, 2013 | 2.149 | 2.149 | 2.095 | 2.129 | 0 | -0.02(-0.92%) |
May 10, 2013 | 2.174 | 2.174 | 2.149 | 2.149 | 0 | -0.02(-0.91%) |
May 09, 2013 | 2.164 | 2.170 | 2.149 | 2.169 | 0 | +0.02(+0.92%) |
May 08, 2013 | 2.174 | 2.182 | 2.149 | 2.149 | 0 | -0.02(-1.14%) |
May 07, 2013 | 2.174 | 2.174 | 2.164 | 2.174 | 0 | +0.00(+0.00%) |
May 06, 2013 | 2.174 | 2.184 | 2.149 | 2.174 | 0 | +0.00(+0.00%) |
May 03, 2013 | 2.174 | 2.183 | 2.174 | 2.174 | 0 | +0.03(+1.38%) |
May 02, 2013 | 2.154 | 2.174 | 2.130 | 2.144 | 0 | +0.01(+0.46%) |
May 01, 2013 | 2.179 | 2.179 | 2.115 | 2.134 | 0 | +0.04(+1.89%) |
Apr 30, 2013 | 2.075 | 2.095 | 2.051 | 2.095 | 0 | +0.02(+0.95%) |
Apr 29, 2013 | 2.041 | 2.075 | 2.036 | 2.075 | 24,893 | +0.04(+2.19%) |
Apr 26, 2013 | 2.045 | 2.070 | 2.026 | 2.031 | 25,223 | +0.00(+0.24%) |
Apr 25, 2013 | 2.060 | 2.075 | 2.026 | 2.026 | 0 | -0.01(-0.73%) |
Apr 24, 2013 | 2.041 | 2.060 | 1.992 | 2.041 | 0 | +0.05(+2.74%) |
Apr 23, 2013 | 2.001 | 2.001 | 1.986 | 1.986 | 5,066 | +0.00(+0.00%) |
Apr 22, 2013 | 1.986 | 2.001 | 1.986 | 1.986 | 5,312 | +0.00(+0.00%) |
Apr 19, 2013 | 2.001 | 2.001 | 1.986 | 1.986 | 12,858 | -0.01(-0.49%) |
Apr 18, 2013 | 2.001 | 2.001 | 1.968 | 1.996 | 20,772 | +0.00(+0.00%) |
Apr 17, 2013 | 1.986 | 2.001 | 1.981 | 1.996 | 34,703 | +0.01(+0.50%) |
Apr 16, 2013 | 1.986 | 1.988 | 1.981 | 1.986 | 16,193 | +0.00(+0.25%) |
Apr 15, 2013 | 1.966 | 1.986 | 1.966 | 1.981 | 34,140 | -0.00(-0.00%) |
Apr 12, 2013 | 1.971 | 1.986 | 1.966 | 1.981 | 174,934 | -0.00(-0.25%) |
Apr 11, 2013 | 1.952 | 1.986 | 1.952 | 1.986 | 29,103 | +0.03(+1.77%) |
Apr 10, 2013 | 1.961 | 1.976 | 1.927 | 1.952 | 62,964 | +0.02(+1.02%) |
Apr 09, 2013 | 1.947 | 1.957 | 1.927 | 1.932 | 14,572 | +0.00(+0.00%) |
Apr 08, 2013 | 1.976 | 1.976 | 1.902 | 1.932 | 19,319 | -0.04(-2.01%) |
Apr 05, 2013 | 1.961 | 1.971 | 1.961 | 1.971 | 15,370 | +0.02(+1.01%) |
Apr 04, 2013 | 1.976 | 1.976 | 1.942 | 1.952 | 27,591 | +0.00(+0.00%) |
Apr 03, 2013 | 1.976 | 1.984 | 1.952 | 1.952 | 37,850 | -0.02(-1.25%) |
Apr 02, 2013 | 1.976 | 1.986 | 1.976 | 1.976 | 3,774 | +0.00(+0.00%) |
Apr 01, 2013 | 1.957 | 1.984 | 1.952 | 1.976 | 28,678 | +0.00(+0.00%) |
Mar 28, 2013 | 1.986 | 1.986 | 1.947 | 1.976 | 67,000 | -0.01(-0.50%) |
Mar 27, 2013 | 1.976 | 1.986 | 1.971 | 1.986 | 12,512 | +0.00(+0.00%) |
Mar 26, 2013 | 1.976 | 1.986 | 1.823 | 1.986 | 63,907 | +0.02(+1.26%) |
Mar 25, 2013 | 1.952 | 2.001 | 1.952 | 1.961 | 11,949 | -0.01(-0.75%) |
Mar 22, 2013 | 1.976 | 2.001 | 1.971 | 1.976 | 26,767 | -0.01(-0.74%) |
Mar 21, 2013 | 2.001 | 2.016 | 1.991 | 1.991 | 35,717 | -0.01(-0.50%) |
Mar 20, 2013 | 1.996 | 2.001 | 1.996 | 2.001 | 59,398 | +0.00(+0.25%) |
Mar 19, 2013 | 2.001 | 2.001 | 1.991 | 1.996 | 4,827 | +0.01(+0.49%) |
Mar 18, 2013 | 1.986 | 1.988 | 1.986 | 1.986 | 34,541 | +0.00(+0.00%) |
Mar 15, 2013 | 2.001 | 2.001 | 1.981 | 1.986 | 10,526 | -0.01(-0.49%) |
Mar 14, 2013 | 1.986 | 1.996 | 1.986 | 1.996 | 9,039 | -0.01(-0.74%) |
Mar 13, 2013 | 1.976 | 2.026 | 1.971 | 2.011 | 19,936 | +0.03(+1.50%) |
Mar 12, 2013 | 1.976 | 1.986 | 1.976 | 1.981 | 35,130 | -0.04(-1.96%) |
Mar 11, 2013 | 1.986 | 2.021 | 1.882 | 2.021 | 35,389 | +0.05(+2.76%) |
Mar 08, 2013 | 1.966 | 1.976 | 1.952 | 1.966 | 29,864 | +0.02(+1.27%) |
Mar 07, 2013 | 1.922 | 1.971 | 1.907 | 1.942 | 97,004 | +0.04(+2.08%) |
Mar 06, 2013 | 1.902 | 1.912 | 1.897 | 1.902 | 17,653 | +0.00(+0.26%) |
Mar 05, 2013 | 1.902 | 1.907 | 1.853 | 1.897 | 35,229 | +0.02(+1.05%) |
Mar 04, 2013 | 1.887 | 1.902 | 1.853 | 1.877 | 21,622 | +0.01(+0.80%) |
Mar 01, 2013 | 1.873 | 1.902 | 1.863 | 1.863 | 8,854 | +0.00(+0.00%) |
Feb 28, 2013 | 1.858 | 1.873 | 1.853 | 1.863 | 12,346 | +0.01(+0.53%) |
Feb 27, 2013 | 1.853 | 1.853 | 1.848 | 1.853 | 25,301 | -0.01(-0.53%) |
Feb 26, 2013 | 1.882 | 1.882 | 1.784 | 1.863 | 66,670 | +0.00(+0.27%) |
Feb 25, 2013 | 1.798 | 1.863 | 1.798 | 1.858 | 68,556 | +0.04(+2.24%) |
Feb 22, 2013 | 1.779 | 1.818 | 1.734 | 1.817 | 131,264 | +0.04(+2.15%) |
Feb 21, 2013 | 1.779 | 1.779 | 1.779 | 1.779 | 1,214 | -0.01(-0.82%) |
Feb 20, 2013 | 1.793 | 1.793 | 1.793 | 1.793 | 202 | +0.00(+0.28%) |
Feb 19, 2013 | 1.779 | 1.803 | 1.744 | 1.789 | 18,721 | +0.01(+0.56%) |
Feb 15, 2013 | 1.784 | 1.784 | 1.779 | 1.779 | 4,657 | -0.01(-0.55%) |
Feb 14, 2013 | 1.779 | 1.793 | 1.779 | 1.789 | 35,225 | +0.01(+0.84%) |
Feb 13, 2013 | 1.764 | 1.779 | 1.764 | 1.774 | 12,728 | +0.02(+1.13%) |
Feb 12, 2013 | 1.789 | 1.793 | 1.724 | 1.754 | 610,465 | +0.03(+1.49%) |
Feb 11, 2013 | 1.729 | 1.798 | 1.635 | 1.728 | 72,912 | -0.01(-0.75%) |
Feb 08, 2013 | 1.739 | 1.769 | 1.724 | 1.741 | 22,978 | -0.03(-1.82%) |
Feb 07, 2013 | 1.779 | 1.784 | 1.744 | 1.774 | 34,205 | -0.00(-0.28%) |
Feb 06, 2013 | 1.779 | 1.779 | 1.779 | 1.779 | 202 | +0.01(+0.84%) |
Feb 04, 2013 | 1.782 | 1.782 | 1.764 | 1.764 | 11,662 | -0.01(-0.83%) |