Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 3.250 | 3.300 | 3.170 | 3.230 | 9,395 | -0.07(-2.12%) |
Mar 28, 2014 | 3.170 | 3.330 | 3.110 | 3.300 | 84,265 | +0.14(+4.43%) |
Mar 27, 2014 | 3.110 | 3.230 | 2.890 | 3.160 | 96,440 | +0.05(+1.61%) |
Mar 26, 2014 | 3.350 | 3.350 | 3.110 | 3.110 | 5,602 | -0.23(-6.89%) |
Mar 25, 2014 | 3.300 | 3.340 | 3.300 | 3.340 | 1,157 | +0.09(+2.76%) |
Mar 24, 2014 | 3.260 | 3.337 | 3.250 | 3.250 | 1,623 | -0.05(-1.50%) |
Mar 21, 2014 | 3.350 | 3.399 | 3.300 | 3.300 | 2,168 | -0.05(-1.49%) |
Mar 20, 2014 | 3.170 | 3.350 | 3.170 | 3.350 | 14,161 | +0.09(+2.91%) |
Mar 19, 2014 | 3.220 | 3.370 | 3.190 | 3.255 | 42,141 | +0.06(+1.73%) |
Mar 18, 2014 | 3.034 | 3.390 | 2.997 | 3.200 | 19,588 | +0.20(+6.67%) |
Mar 17, 2014 | 3.050 | 3.100 | 3.000 | 3.000 | 1,123 | +0.00(+0.00%) |
Mar 14, 2014 | 3.020 | 3.020 | 3.000 | 3.000 | 1,372 | -0.01(-0.33%) |
Mar 13, 2014 | 3.070 | 3.070 | 3.010 | 3.010 | 8,300 | -0.02(-0.68%) |
Mar 12, 2014 | 3.090 | 3.260 | 3.010 | 3.031 | 33,508 | -0.17(-5.29%) |
Mar 11, 2014 | 3.270 | 3.280 | 3.110 | 3.200 | 11,301 | -0.09(-2.74%) |
Mar 10, 2014 | 3.280 | 3.291 | 3.210 | 3.290 | 10,912 | +0.02(+0.61%) |
Mar 07, 2014 | 3.090 | 3.330 | 3.090 | 3.270 | 50,955 | +0.15(+4.84%) |
Mar 06, 2014 | 3.080 | 3.120 | 3.080 | 3.119 | 3,800 | +0.05(+1.59%) |
Mar 05, 2014 | 3.130 | 3.130 | 3.070 | 3.070 | 1,785 | +0.03(+0.89%) |
Mar 04, 2014 | 3.010 | 3.420 | 2.830 | 3.043 | 113,031 | +0.03(+1.10%) |
Mar 03, 2014 | 3.010 | 3.040 | 3.010 | 3.010 | 5,154 | -0.04(-1.31%) |
Feb 28, 2014 | 3.070 | 3.070 | 3.021 | 3.050 | 4,060 | -0.06(-1.93%) |
Feb 27, 2014 | 3.040 | 3.110 | 3.040 | 3.110 | 1,750 | -0.05(-1.58%) |
Feb 26, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 100 | +0.05(+1.60%) |
Feb 25, 2014 | 3.110 | 3.159 | 3.110 | 3.110 | 5,450 | -0.10(-3.00%) |
Feb 24, 2014 | 3.170 | 3.206 | 3.150 | 3.206 | 1,665 | +0.06(+1.79%) |
Feb 21, 2014 | 3.100 | 3.150 | 3.092 | 3.150 | 4,608 | +0.06(+1.94%) |
Feb 20, 2014 | 3.070 | 3.300 | 3.010 | 3.090 | 7,700 | +0.01(+0.32%) |
Feb 19, 2014 | 3.070 | 3.100 | 3.030 | 3.080 | 16,300 | -0.01(-0.32%) |
Feb 18, 2014 | 3.060 | 3.090 | 2.960 | 3.090 | 9,443 | -0.00(-0.00%) |
Feb 14, 2014 | 3.110 | 3.090 | 3.090 | 3.090 | 1,000 | -0.03(-0.96%) |
Feb 13, 2014 | 3.140 | 3.150 | 3.050 | 3.120 | 7,100 | -0.03(-0.95%) |
Feb 12, 2014 | 3.210 | 3.211 | 3.150 | 3.150 | 6,204 | -0.06(-1.87%) |
Feb 11, 2014 | 3.150 | 3.290 | 3.150 | 3.210 | 11,286 | +0.02(+0.63%) |
Feb 10, 2014 | 3.120 | 3.190 | 3.120 | 3.190 | 500 | +0.09(+2.90%) |
Feb 07, 2014 | 2.940 | 3.100 | 2.924 | 3.100 | 12,776 | +0.16(+5.44%) |
Feb 06, 2014 | 2.860 | 3.050 | 2.850 | 2.940 | 31,019 | +0.00(+0.00%) |
Feb 04, 2014 | 2.700 | 2.940 | 2.940 | 2.940 | 11,500 | +0.01(+0.34%) |
Feb 03, 2014 | 2.880 | 2.930 | 2.880 | 2.930 | 200 | +0.04(+1.38%) |
Jan 31, 2014 | 2.840 | 2.890 | 2.840 | 2.890 | 1,533 | +0.04(+1.40%) |
Jan 30, 2014 | 2.900 | 2.900 | 2.740 | 2.850 | 1,065 | -0.11(-3.85%) |
Jan 28, 2014 | 2.964 | 2.964 | 2.964 | 2.964 | 0 | -0.00(-0.14%) |
Jan 27, 2014 | 2.968 | 2.968 | 2.968 | 2.968 | 1,245 | +0.03(+0.96%) |
Jan 24, 2014 | 2.970 | 2.970 | 2.900 | 2.940 | 5,617 | -0.05(-1.67%) |
Jan 23, 2014 | 2.986 | 2.990 | 2.910 | 2.990 | 6,625 | +0.00(+0.00%) |
Jan 21, 2014 | 2.930 | 2.990 | 2.990 | 2.990 | 200 | +0.04(+1.35%) |
Jan 17, 2014 | 2.990 | 2.950 | 2.950 | 2.950 | 17,000 | +0.01(+0.34%) |
Jan 16, 2014 | 2.970 | 3.020 | 2.920 | 2.940 | 5,423 | -0.06(-2.00%) |
Jan 15, 2014 | 3.100 | 3.100 | 2.840 | 3.000 | 22,735 | -0.09(-2.92%) |
Jan 14, 2014 | 3.000 | 3.100 | 3.000 | 3.090 | 2,933 | +0.09(+3.00%) |
Jan 13, 2014 | 2.790 | 3.000 | 2.790 | 3.000 | 8,183 | +0.20(+7.14%) |
Jan 10, 2014 | 2.700 | 2.800 | 2.700 | 2.800 | 18,074 | +0.15(+5.64%) |
Jan 09, 2014 | 2.730 | 2.730 | 2.650 | 2.651 | 20,092 | -0.12(-4.32%) |
Jan 08, 2014 | 2.820 | 2.820 | 2.630 | 2.770 | 20,792 | -0.13(-4.48%) |
Jan 07, 2014 | 2.880 | 2.950 | 2.720 | 2.900 | 93,566 | +0.05(+1.75%) |
Jan 06, 2014 | 2.780 | 2.870 | 2.780 | 2.850 | 39,532 | +0.11(+4.01%) |
Jan 03, 2014 | 2.690 | 2.740 | 2.681 | 2.740 | 1,450 | +0.10(+3.79%) |
Jan 02, 2014 | 2.760 | 2.760 | 2.640 | 2.640 | 4,439 | -0.13(-4.69%) |
Dec 31, 2013 | 2.610 | 2.770 | 2.770 | 2.770 | 21,300 | +0.15(+5.73%) |
Dec 30, 2013 | 2.680 | 2.680 | 2.620 | 2.620 | 3,278 | -0.01(-0.38%) |
Dec 27, 2013 | 2.710 | 2.800 | 2.610 | 2.630 | 8,992 | -0.16(-5.73%) |
Dec 26, 2013 | 2.510 | 2.790 | 2.510 | 2.790 | 7,199 | +0.20(+7.72%) |
Dec 24, 2013 | 2.640 | 2.640 | 2.510 | 2.590 | 6,918 | -0.03(-1.15%) |
Dec 23, 2013 | 2.850 | 2.850 | 2.605 | 2.620 | 7,669 | -0.18(-6.43%) |
Dec 20, 2013 | 3.100 | 3.110 | 2.800 | 2.800 | 32,702 | -0.21(-6.98%) |
Dec 19, 2013 | 2.790 | 3.300 | 2.750 | 3.010 | 61,962 | +0.33(+12.31%) |
Dec 18, 2013 | 2.680 | 2.680 | 2.680 | 2.680 | 2 | +0.00(+0.00%) |
Dec 17, 2013 | 2.650 | 2.680 | 2.610 | 2.680 | 2,575 | +0.04(+1.52%) |
Dec 16, 2013 | 2.710 | 2.710 | 2.640 | 2.640 | 3,909 | -0.09(-3.30%) |
Dec 13, 2013 | 2.730 | 2.730 | 2.730 | 2.730 | 2,775 | -0.00(-0.04%) |
Dec 11, 2013 | 2.731 | 2.731 | 2.731 | 2.731 | 0 | +0.05(+1.90%) |
Dec 10, 2013 | 2.685 | 2.710 | 2.680 | 2.680 | 1,156 | -0.02(-0.74%) |
Dec 09, 2013 | 2.658 | 2.700 | 2.658 | 2.700 | 436 | +0.05(+1.89%) |
Dec 06, 2013 | 2.560 | 2.650 | 2.560 | 2.650 | 400 | +0.06(+2.32%) |
Dec 05, 2013 | 2.563 | 2.600 | 2.560 | 2.590 | 1,200 | +0.03(+1.17%) |
Dec 04, 2013 | 2.560 | 2.699 | 2.320 | 2.560 | 21,692 | +0.06(+2.40%) |
Dec 03, 2013 | 2.740 | 2.800 | 2.500 | 2.500 | 14,067 | -0.20(-7.40%) |
Dec 02, 2013 | 2.710 | 2.720 | 2.700 | 2.700 | 2,200 | -0.01(-0.37%) |
Nov 29, 2013 | 2.700 | 2.711 | 2.699 | 2.710 | 3,200 | +0.01(+0.37%) |
Nov 27, 2013 | 2.550 | 2.750 | 2.520 | 2.700 | 15,988 | +0.20(+8.00%) |
Nov 26, 2013 | 2.440 | 2.549 | 2.360 | 2.500 | 12,208 | +0.06(+2.46%) |
Nov 25, 2013 | 2.400 | 2.450 | 2.360 | 2.440 | 11,100 | +0.09(+3.83%) |
Nov 22, 2013 | 2.350 | 2.350 | 2.350 | 2.350 | 500 | +0.01(+0.34%) |
Nov 21, 2013 | 2.344 | 2.344 | 2.342 | 2.342 | 200 | -0.03(-1.18%) |
Nov 20, 2013 | 2.350 | 2.450 | 2.350 | 2.370 | 4,999 | +0.06(+2.60%) |
Nov 19, 2013 | 2.350 | 2.400 | 2.300 | 2.310 | 7,159 | -0.04(-1.70%) |
Nov 18, 2013 | 2.430 | 2.430 | 2.350 | 2.350 | 610 | -0.03(-1.26%) |
Nov 15, 2013 | 2.390 | 2.390 | 2.350 | 2.380 | 5,051 | -0.07(-2.86%) |
Nov 14, 2013 | 2.414 | 2.450 | 2.414 | 2.450 | 1,100 | +0.00(+0.00%) |
Nov 13, 2013 | 2.370 | 2.450 | 2.350 | 2.450 | 4,417 | +0.09(+3.81%) |
Nov 12, 2013 | 2.370 | 2.390 | 2.345 | 2.360 | 2,156 | +0.00(+0.00%) |
Nov 11, 2013 | 2.360 | 2.360 | 2.360 | 2.360 | 100 | -0.01(-0.42%) |
Nov 08, 2013 | 2.369 | 2.370 | 2.369 | 2.370 | 1,500 | +0.02(+0.85%) |
Nov 07, 2013 | 2.400 | 2.400 | 2.290 | 2.350 | 2,600 | -0.11(-4.47%) |
Nov 06, 2013 | 2.460 | 2.460 | 2.460 | 2.460 | 600 | -0.01(-0.40%) |
Nov 05, 2013 | 2.470 | 2.470 | 2.470 | 2.470 | 100 | +0.06(+2.47%) |
Nov 01, 2013 | 2.400 | 2.410 | 2.410 | 2.410 | 800 | -0.03(-1.38%) |
Oct 31, 2013 | 2.444 | 2.444 | 2.444 | 2.444 | 1,000 | -0.02(-0.64%) |
Oct 30, 2013 | 2.373 | 2.460 | 2.373 | 2.460 | 2,100 | +0.03(+1.23%) |
Oct 29, 2013 | 2.420 | 2.450 | 2.330 | 2.430 | 21,454 | +0.01(+0.41%) |
Oct 28, 2013 | 2.440 | 2.450 | 2.410 | 2.420 | 800 | -0.04(-1.62%) |
Oct 25, 2013 | 2.370 | 2.470 | 2.370 | 2.460 | 5,780 | +0.05(+2.00%) |
Oct 24, 2013 | 2.420 | 2.420 | 2.280 | 2.412 | 1,600 | -0.03(-1.17%) |
Oct 23, 2013 | 2.458 | 2.458 | 2.440 | 2.440 | 1,700 | +0.01(+0.42%) |
Oct 22, 2013 | 2.440 | 2.460 | 2.310 | 2.430 | 8,793 | -0.02(-0.82%) |
Oct 21, 2013 | 2.450 | 2.460 | 2.440 | 2.450 | 4,047 | +0.04(+1.67%) |
Oct 18, 2013 | 2.459 | 2.460 | 2.410 | 2.410 | 3,795 | -0.01(-0.42%) |
Oct 17, 2013 | 2.500 | 2.500 | 2.420 | 2.420 | 1,800 | -0.12(-4.73%) |
Oct 16, 2013 | 2.460 | 2.560 | 2.460 | 2.540 | 3,000 | +0.11(+4.53%) |
Oct 15, 2013 | 2.410 | 2.460 | 2.260 | 2.430 | 4,850 | -0.04(-1.62%) |
Oct 14, 2013 | 2.470 | 2.470 | 2.470 | 2.470 | 515 | +0.01(+0.41%) |
Oct 11, 2013 | 2.520 | 2.540 | 2.410 | 2.460 | 8,177 | -0.07(-2.77%) |
Oct 10, 2013 | 2.540 | 2.575 | 2.530 | 2.530 | 2,100 | +0.00(+0.00%) |
Oct 09, 2013 | 2.550 | 2.550 | 2.530 | 2.530 | 700 | +0.01(+0.40%) |
Oct 08, 2013 | 2.550 | 2.550 | 2.520 | 2.520 | 498 | -0.08(-3.08%) |
Oct 04, 2013 | 2.590 | 2.600 | 2.600 | 2.600 | 1,500 | +0.07(+2.89%) |
Oct 03, 2013 | 2.531 | 2.536 | 2.520 | 2.527 | 800 | -0.01(-0.39%) |
Oct 02, 2013 | 2.550 | 2.600 | 2.520 | 2.537 | 4,100 | +0.02(+0.67%) |
Oct 01, 2013 | 2.540 | 2.640 | 2.520 | 2.520 | 5,453 | -0.04(-1.56%) |
Sep 30, 2013 | 2.530 | 2.560 | 2.520 | 2.560 | 1,600 | -0.07(-2.66%) |
Sep 27, 2013 | 2.760 | 2.760 | 2.550 | 2.630 | 7,800 | -0.18(-6.35%) |
Sep 26, 2013 | 2.764 | 2.808 | 2.764 | 2.808 | 2,150 | -0.02(-0.80%) |
Sep 24, 2013 | 2.831 | 2.831 | 2.831 | 2.831 | 0 | +0.07(+2.55%) |
Sep 23, 2013 | 2.630 | 2.761 | 2.610 | 2.761 | 9,193 | +0.11(+4.17%) |
Sep 20, 2013 | 2.601 | 2.650 | 2.601 | 2.650 | 558 | +0.00(+0.00%) |
Sep 19, 2013 | 2.690 | 2.690 | 2.640 | 2.650 | 2,471 | -0.04(-1.48%) |
Sep 18, 2013 | 2.620 | 2.690 | 2.610 | 2.690 | 10,032 | +0.08(+3.06%) |
Sep 17, 2013 | 2.636 | 2.636 | 2.590 | 2.610 | 1,791 | -0.09(-3.33%) |
Sep 13, 2013 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.05(+1.90%) |
Sep 12, 2013 | 2.670 | 2.710 | 2.650 | 2.650 | 712 | -0.06(-2.23%) |
Sep 11, 2013 | 2.720 | 2.720 | 2.700 | 2.710 | 1,400 | +0.01(+0.37%) |
Sep 10, 2013 | 2.710 | 2.760 | 2.600 | 2.700 | 27,187 | +0.00(+0.00%) |
Sep 09, 2013 | 2.810 | 2.810 | 2.700 | 2.700 | 4,893 | -0.01(-0.37%) |
Sep 06, 2013 | 2.610 | 3.000 | 2.610 | 2.710 | 17,490 | +0.14(+5.45%) |
Sep 05, 2013 | 2.600 | 2.610 | 2.550 | 2.570 | 4,900 | -0.08(-3.02%) |
Sep 04, 2013 | 2.900 | 3.460 | 2.520 | 2.650 | 81,444 | -0.21(-7.38%) |
Sep 03, 2013 | 2.900 | 2.900 | 2.861 | 2.861 | 1,566 | -0.03(-0.99%) |
Aug 30, 2013 | 2.850 | 2.890 | 2.760 | 2.890 | 2,900 | +0.03(+1.05%) |
Aug 28, 2013 | 2.850 | 2.860 | 2.860 | 2.860 | 4,100 | -0.05(-1.72%) |
Aug 27, 2013 | 2.910 | 2.910 | 2.910 | 2.910 | 200 | +0.00(+0.00%) |
Aug 26, 2013 | 2.940 | 2.940 | 2.890 | 2.910 | 1,212 | -0.03(-1.02%) |
Aug 21, 2013 | 2.950 | 2.940 | 2.940 | 2.940 | 2,100 | +0.06(+2.08%) |
Aug 20, 2013 | 2.960 | 2.960 | 2.880 | 2.880 | 2,400 | +0.00(+0.00%) |
Aug 19, 2013 | 2.980 | 2.980 | 2.880 | 2.880 | 1,700 | -0.10(-3.36%) |
Aug 15, 2013 | 2.930 | 2.980 | 2.980 | 2.980 | 5,000 | -0.01(-0.33%) |
Aug 14, 2013 | 2.780 | 3.239 | 2.780 | 2.990 | 37,087 | +0.22(+7.94%) |
Aug 12, 2013 | 2.640 | 2.770 | 2.770 | 2.770 | 4,900 | -0.07(-2.46%) |
Aug 09, 2013 | 2.890 | 2.890 | 2.750 | 2.840 | 12,850 | -0.07(-2.51%) |
Aug 08, 2013 | 2.913 | 2.913 | 2.913 | 2.913 | 1,000 | -0.06(-1.91%) |
Aug 07, 2013 | 2.910 | 2.970 | 2.901 | 2.970 | 3,400 | +0.02(+0.67%) |
Aug 06, 2013 | 2.950 | 2.959 | 2.820 | 2.950 | 5,505 | -0.05(-1.67%) |
Aug 05, 2013 | 2.890 | 3.000 | 2.800 | 3.000 | 12,475 | +0.06(+2.04%) |
Aug 02, 2013 | 2.854 | 2.940 | 2.854 | 2.940 | 2,400 | +0.04(+1.38%) |
Aug 01, 2013 | 2.954 | 2.954 | 2.850 | 2.900 | 4,239 | -0.03(-1.03%) |
Jul 31, 2013 | 2.915 | 3.010 | 2.910 | 2.930 | 13,678 | +0.01(+0.35%) |
Jul 30, 2013 | 2.490 | 3.022 | 2.490 | 2.920 | 40,738 | +0.36(+14.09%) |
Jul 29, 2013 | 2.580 | 2.639 | 2.550 | 2.559 | 20,175 | +0.01(+0.37%) |
Jul 26, 2013 | 2.528 | 2.636 | 2.510 | 2.550 | 5,080 | -0.05(-1.92%) |
Jul 25, 2013 | 2.658 | 2.660 | 2.600 | 2.600 | 3,845 | -0.01(-0.38%) |
Jul 24, 2013 | 2.690 | 2.840 | 2.480 | 2.610 | 45,665 | -0.11(-4.04%) |
Jul 23, 2013 | 2.860 | 2.909 | 2.700 | 2.720 | 11,634 | -0.19(-6.53%) |
Jul 22, 2013 | 2.995 | 3.040 | 2.900 | 2.910 | 8,262 | +0.04(+1.39%) |
Jul 19, 2013 | 3.050 | 3.050 | 2.850 | 2.870 | 24,406 | +0.08(+2.87%) |
Jul 18, 2013 | 2.980 | 3.010 | 2.760 | 2.790 | 30,291 | -0.14(-4.78%) |
Jul 17, 2013 | 3.020 | 3.080 | 2.840 | 2.930 | 37,444 | -0.07(-2.33%) |
Jul 16, 2013 | 3.220 | 3.230 | 2.875 | 3.000 | 36,368 | -0.21(-6.54%) |
Jul 15, 2013 | 3.180 | 3.215 | 2.980 | 3.210 | 65,279 | +0.21(+7.00%) |
Jul 12, 2013 | 2.970 | 3.250 | 2.860 | 3.000 | 225,245 | +0.18(+6.38%) |
Jul 11, 2013 | 2.840 | 2.884 | 2.560 | 2.820 | 66,171 | +0.19(+7.22%) |
Jul 10, 2013 | 2.200 | 3.100 | 2.200 | 2.630 | 204,362 | +0.44(+20.10%) |
Jul 09, 2013 | 2.130 | 2.200 | 2.100 | 2.190 | 5,900 | +0.05(+2.19%) |
Jul 08, 2013 | 2.200 | 2.200 | 2.143 | 2.143 | 1,200 | -0.06(-2.59%) |
Jul 05, 2013 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.05(+2.32%) |
Jul 02, 2013 | 2.150 | 2.150 | 2.150 | 2.150 | 2,700 | -0.01(-0.46%) |
Jul 01, 2013 | 2.150 | 2.160 | 2.150 | 2.160 | 500 | -0.03(-1.37%) |
Jun 28, 2013 | 2.190 | 2.190 | 2.190 | 2.190 | 700 | +0.08(+3.74%) |
Jun 27, 2013 | 2.300 | 2.300 | 2.050 | 2.111 | 12,950 | -0.20(-8.54%) |
Jun 26, 2013 | 2.260 | 2.320 | 2.260 | 2.308 | 1,725 | +0.04(+1.71%) |
Jun 25, 2013 | 2.269 | 2.269 | 2.269 | 2.269 | 200 | +0.02(+0.86%) |
Jun 24, 2013 | 2.290 | 2.290 | 2.250 | 2.250 | 4,564 | -0.01(-0.44%) |
Jun 21, 2013 | 2.280 | 2.290 | 2.260 | 2.260 | 2,466 | +0.01(+0.44%) |
Jun 20, 2013 | 2.260 | 2.260 | 2.250 | 2.250 | 14,680 | -0.02(-0.88%) |
Jun 19, 2013 | 2.300 | 2.301 | 2.270 | 2.270 | 2,401 | +0.00(+0.00%) |
Jun 18, 2013 | 2.290 | 2.290 | 2.270 | 2.270 | 2,700 | -0.03(-1.31%) |
Jun 17, 2013 | 2.320 | 2.356 | 2.220 | 2.300 | 8,102 | +0.03(+1.43%) |
Jun 14, 2013 | 2.220 | 2.300 | 2.220 | 2.268 | 4,800 | +0.05(+2.14%) |
Jun 13, 2013 | 2.150 | 2.220 | 2.150 | 2.220 | 4,690 | +0.09(+4.32%) |
Jun 12, 2013 | 2.128 | 2.128 | 2.128 | 2.128 | 500 | -0.03(-1.48%) |
Jun 11, 2013 | 2.150 | 2.160 | 2.060 | 2.160 | 2,769 | +0.06(+2.81%) |
Jun 10, 2013 | 1.950 | 2.140 | 1.950 | 2.101 | 6,151 | +0.11(+5.58%) |
Jun 07, 2013 | 2.060 | 2.060 | 1.990 | 1.990 | 4,843 | -0.07(-3.40%) |
Jun 06, 2013 | 2.020 | 2.060 | 2.020 | 2.060 | 1,950 | -0.02(-1.15%) |
Jun 04, 2013 | 2.050 | 2.084 | 2.084 | 2.084 | 11,300 | +0.07(+3.68%) |
Jun 03, 2013 | 2.000 | 2.010 | 1.900 | 2.010 | 2,800 | -0.04(-1.95%) |
May 31, 2013 | 1.990 | 2.070 | 1.970 | 2.050 | 4,400 | +0.10(+5.13%) |
May 30, 2013 | 1.940 | 1.950 | 1.940 | 1.950 | 6,336 | +0.00(+0.00%) |
May 29, 2013 | 1.910 | 1.960 | 1.840 | 1.950 | 14,700 | +0.02(+1.04%) |
May 28, 2013 | 2.100 | 2.100 | 1.930 | 1.930 | 12,375 | -0.17(-8.10%) |
May 24, 2013 | 2.100 | 2.100 | 2.050 | 2.100 | 3,186 | +0.00(+0.00%) |
May 23, 2013 | 1.960 | 2.100 | 1.960 | 2.100 | 10,800 | +0.11(+5.53%) |
May 22, 2013 | 1.960 | 1.990 | 1.900 | 1.990 | 7,745 | +0.06(+3.11%) |
May 21, 2013 | 1.950 | 2.040 | 1.900 | 1.930 | 38,724 | +0.03(+1.58%) |
May 20, 2013 | 2.050 | 2.170 | 1.810 | 1.900 | 55,620 | -0.17(-8.21%) |
May 17, 2013 | 1.950 | 2.070 | 1.910 | 2.070 | 14,252 | +0.13(+6.76%) |
May 16, 2013 | 1.940 | 1.960 | 1.800 | 1.939 | 24,320 | +0.12(+6.66%) |
May 15, 2013 | 1.630 | 1.910 | 1.600 | 1.818 | 119,512 | +0.21(+12.92%) |
May 13, 2013 | 1.720 | 1.750 | 1.520 | 1.610 | 15,193 | -0.13(-7.47%) |
May 10, 2013 | 1.690 | 1.750 | 1.650 | 1.740 | 6,300 | +0.10(+6.10%) |
May 09, 2013 | 1.610 | 1.640 | 1.610 | 1.640 | 600 | +0.00(+0.00%) |
May 08, 2013 | 1.570 | 1.640 | 1.570 | 1.640 | 2,300 | +0.09(+5.73%) |
May 07, 2013 | 1.570 | 1.590 | 1.550 | 1.551 | 5,115 | -0.02(-1.20%) |
May 06, 2013 | 1.610 | 1.610 | 1.570 | 1.570 | 6,750 | -0.04(-2.48%) |
May 03, 2013 | 1.610 | 1.610 | 1.610 | 1.610 | 1,600 | +0.00(+0.12%) |
May 02, 2013 | 1.667 | 1.667 | 1.608 | 1.608 | 200 | -0.04(-2.55%) |
Apr 29, 2013 | 1.680 | 1.650 | 1.650 | 1.650 | 3,200 | -0.00(-0.13%) |
Apr 26, 2013 | 1.640 | 1.660 | 1.640 | 1.652 | 8,100 | +0.02(+1.36%) |
Apr 25, 2013 | 1.660 | 1.700 | 1.610 | 1.630 | 33,950 | -0.03(-1.81%) |
Apr 24, 2013 | 1.660 | 1.700 | 1.660 | 1.660 | 21,950 | +0.06(+3.75%) |
Apr 23, 2013 | 1.650 | 1.700 | 1.600 | 1.600 | 5,700 | -0.04(-2.44%) |
Apr 22, 2013 | 1.640 | 1.640 | 1.640 | 1.640 | 3,100 | -0.01(-0.61%) |
Apr 19, 2013 | 1.620 | 1.650 | 1.610 | 1.650 | 3,700 | +0.06(+3.77%) |
Apr 18, 2013 | 1.620 | 1.620 | 1.561 | 1.590 | 720 | -0.05(-3.04%) |
Apr 17, 2013 | 1.700 | 1.700 | 1.573 | 1.640 | 3,400 | -0.06(-3.54%) |
Apr 16, 2013 | 1.700 | 1.719 | 1.700 | 1.700 | 2,018 | -0.02(-1.16%) |
Apr 15, 2013 | 1.720 | 1.720 | 1.700 | 1.720 | 2,458 | +0.01(+0.58%) |
Apr 12, 2013 | 1.600 | 1.760 | 1.600 | 1.710 | 8,850 | +0.15(+9.62%) |
Apr 11, 2013 | 1.680 | 1.690 | 1.560 | 1.560 | 87,024 | -0.14(-8.24%) |
Apr 10, 2013 | 1.740 | 1.740 | 1.670 | 1.700 | 6,800 | -0.04(-2.30%) |
Apr 09, 2013 | 1.750 | 1.758 | 1.670 | 1.740 | 12,460 | -0.05(-2.79%) |
Apr 08, 2013 | 1.780 | 1.790 | 1.780 | 1.790 | 2,450 | +0.03(+1.70%) |
Apr 05, 2013 | 1.810 | 1.810 | 1.739 | 1.760 | 5,050 | -0.05(-2.76%) |
Apr 04, 2013 | 1.850 | 1.862 | 1.760 | 1.810 | 5,100 | -0.07(-3.72%) |
Apr 03, 2013 | 1.940 | 1.950 | 1.840 | 1.880 | 14,184 | -0.04(-2.08%) |
Apr 02, 2013 | 1.980 | 1.980 | 1.920 | 1.920 | 19,060 | -0.09(-4.48%) |