Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.480 | 3.480 | 3.364 | 3.400 | 54,102 | -0.04(-1.16%) |
Apr 29, 2014 | 3.420 | 3.550 | 3.400 | 3.440 | 75,747 | +0.04(+1.18%) |
Apr 28, 2014 | 3.800 | 3.800 | 3.300 | 3.400 | 204,100 | +0.01(+0.29%) |
Apr 25, 2014 | 3.100 | 3.731 | 3.027 | 3.390 | 285,934 | +0.31(+10.07%) |
Apr 24, 2014 | 2.979 | 3.100 | 2.979 | 3.080 | 68,630 | +0.09(+3.01%) |
Apr 23, 2014 | 3.047 | 3.070 | 2.980 | 2.990 | 53,412 | -0.06(-1.97%) |
Apr 22, 2014 | 2.960 | 3.050 | 2.960 | 3.050 | 53,071 | +0.07(+2.35%) |
Apr 21, 2014 | 2.970 | 3.030 | 2.960 | 2.980 | 23,854 | -0.02(-0.67%) |
Apr 17, 2014 | 2.890 | 3.000 | 3.000 | 3.000 | 41,100 | +0.14(+4.90%) |
Apr 16, 2014 | 2.920 | 2.920 | 2.850 | 2.860 | 13,414 | +0.01(+0.35%) |
Apr 15, 2014 | 2.980 | 2.980 | 2.850 | 2.850 | 31,840 | +0.00(+0.00%) |
Apr 14, 2014 | 2.920 | 2.940 | 2.800 | 2.850 | 37,904 | -0.10(-3.39%) |
Apr 11, 2014 | 2.940 | 2.990 | 2.875 | 2.950 | 28,496 | -0.04(-1.34%) |
Apr 10, 2014 | 3.020 | 3.040 | 2.900 | 2.990 | 29,326 | +0.08(+2.75%) |
Apr 09, 2014 | 3.040 | 3.070 | 2.900 | 2.910 | 64,068 | -0.09(-2.96%) |
Apr 08, 2014 | 2.960 | 3.050 | 2.960 | 2.999 | 68,777 | +0.05(+1.66%) |
Apr 07, 2014 | 2.960 | 3.000 | 2.900 | 2.950 | 36,336 | -0.02(-0.75%) |
Apr 04, 2014 | 2.950 | 3.010 | 2.940 | 2.972 | 28,188 | -0.04(-1.25%) |
Apr 03, 2014 | 2.920 | 3.050 | 2.920 | 3.010 | 38,824 | +0.00(+0.07%) |
Apr 02, 2014 | 2.930 | 3.090 | 2.751 | 3.008 | 151,741 | +0.15(+5.10%) |
Apr 01, 2014 | 2.900 | 2.900 | 2.800 | 2.862 | 6,460 | +0.00(+0.07%) |
Mar 31, 2014 | 2.885 | 2.885 | 2.810 | 2.860 | 9,232 | -0.06(-2.05%) |
Mar 28, 2014 | 2.810 | 2.920 | 2.810 | 2.920 | 3,656 | +0.11(+3.91%) |
Mar 27, 2014 | 2.800 | 2.850 | 2.790 | 2.810 | 23,256 | +0.01(+0.36%) |
Mar 26, 2014 | 2.860 | 2.890 | 2.700 | 2.800 | 70,857 | -0.03(-1.06%) |
Mar 25, 2014 | 2.770 | 2.880 | 2.760 | 2.830 | 67,852 | +0.08(+2.91%) |
Mar 24, 2014 | 2.710 | 2.780 | 2.700 | 2.750 | 12,699 | +0.04(+1.48%) |
Mar 21, 2014 | 2.711 | 2.770 | 2.710 | 2.710 | 18,666 | -0.06(-2.17%) |
Mar 20, 2014 | 2.830 | 2.830 | 2.750 | 2.770 | 21,755 | -0.04(-1.42%) |
Mar 19, 2014 | 2.840 | 2.880 | 2.760 | 2.810 | 16,332 | -0.06(-2.09%) |
Mar 18, 2014 | 2.900 | 2.980 | 2.810 | 2.870 | 167,344 | -0.03(-1.03%) |
Mar 17, 2014 | 2.840 | 2.900 | 2.820 | 2.900 | 19,427 | +0.09(+3.20%) |
Mar 14, 2014 | 2.800 | 2.810 | 2.760 | 2.810 | 31,876 | +0.03(+1.01%) |
Mar 13, 2014 | 2.840 | 2.880 | 2.780 | 2.782 | 22,750 | -0.05(-1.70%) |
Mar 12, 2014 | 2.760 | 2.830 | 2.760 | 2.830 | 2,157 | -0.01(-0.35%) |
Mar 11, 2014 | 2.860 | 2.880 | 2.840 | 2.840 | 13,379 | -0.05(-1.73%) |
Mar 10, 2014 | 2.800 | 2.920 | 2.720 | 2.890 | 57,065 | +0.06(+2.12%) |
Mar 07, 2014 | 2.830 | 2.850 | 2.800 | 2.830 | 18,837 | -0.00(-0.00%) |
Mar 06, 2014 | 2.870 | 2.900 | 2.830 | 2.830 | 28,865 | +0.00(+0.00%) |
Mar 05, 2014 | 2.840 | 2.857 | 2.800 | 2.830 | 38,885 | -0.01(-0.35%) |
Mar 04, 2014 | 2.900 | 2.910 | 2.840 | 2.840 | 66,902 | -0.03(-1.05%) |
Mar 03, 2014 | 2.830 | 3.060 | 2.830 | 2.870 | 216,464 | +0.06(+2.32%) |
Feb 28, 2014 | 2.810 | 2.810 | 2.788 | 2.805 | 23,580 | +0.01(+0.53%) |
Feb 27, 2014 | 2.810 | 2.810 | 2.770 | 2.790 | 24,069 | -0.02(-0.71%) |
Feb 26, 2014 | 2.840 | 2.840 | 2.800 | 2.810 | 16,768 | +0.03(+1.08%) |
Feb 25, 2014 | 2.800 | 2.890 | 2.780 | 2.780 | 34,022 | -0.08(-2.80%) |
Feb 24, 2014 | 2.910 | 2.910 | 2.800 | 2.860 | 42,854 | +0.03(+1.06%) |
Feb 21, 2014 | 2.910 | 2.910 | 2.710 | 2.830 | 87,527 | -0.04(-1.39%) |
Feb 20, 2014 | 2.860 | 2.910 | 2.820 | 2.870 | 38,312 | +0.05(+1.77%) |
Feb 19, 2014 | 2.950 | 2.950 | 2.760 | 2.820 | 44,880 | -0.09(-3.09%) |
Feb 18, 2014 | 2.850 | 2.920 | 2.830 | 2.910 | 36,457 | +0.11(+3.92%) |
Feb 14, 2014 | 2.940 | 2.800 | 2.800 | 2.800 | 83,900 | -0.10(-3.45%) |
Feb 13, 2014 | 2.930 | 2.980 | 2.900 | 2.900 | 64,407 | -0.05(-1.69%) |
Feb 12, 2014 | 3.000 | 3.000 | 2.930 | 2.950 | 67,688 | -0.01(-0.34%) |
Feb 11, 2014 | 2.940 | 3.000 | 2.940 | 2.960 | 32,284 | -0.04(-1.33%) |
Feb 10, 2014 | 3.073 | 3.073 | 2.960 | 3.000 | 17,990 | -0.04(-1.32%) |
Feb 07, 2014 | 3.070 | 3.120 | 2.960 | 3.040 | 37,502 | -0.03(-0.98%) |
Feb 06, 2014 | 3.070 | 3.080 | 2.930 | 3.070 | 62,302 | +0.04(+1.32%) |
Feb 05, 2014 | 2.950 | 3.040 | 2.900 | 3.030 | 25,463 | +0.08(+2.71%) |
Feb 04, 2014 | 2.900 | 3.010 | 2.830 | 2.950 | 37,367 | +0.08(+2.79%) |
Feb 03, 2014 | 3.050 | 3.100 | 2.870 | 2.870 | 42,647 | -0.15(-4.97%) |
Jan 31, 2014 | 2.970 | 3.120 | 2.970 | 3.020 | 36,047 | +0.05(+1.68%) |
Jan 30, 2014 | 3.100 | 3.100 | 2.950 | 2.970 | 16,060 | -0.14(-4.50%) |
Jan 29, 2014 | 3.100 | 3.110 | 2.982 | 3.110 | 30,023 | +0.11(+3.67%) |
Jan 28, 2014 | 2.990 | 3.120 | 2.950 | 3.000 | 109,250 | +0.06(+1.87%) |
Jan 27, 2014 | 3.000 | 3.000 | 2.860 | 2.945 | 39,804 | -0.05(-1.51%) |
Jan 24, 2014 | 2.980 | 3.000 | 2.980 | 2.990 | 17,856 | -0.01(-0.33%) |
Jan 23, 2014 | 3.030 | 3.040 | 2.850 | 3.000 | 55,718 | -0.01(-0.34%) |
Jan 22, 2014 | 2.860 | 3.020 | 2.860 | 3.010 | 100,427 | +0.14(+4.88%) |
Jan 21, 2014 | 2.910 | 2.910 | 2.840 | 2.870 | 18,406 | +0.02(+0.70%) |
Jan 17, 2014 | 2.880 | 2.850 | 2.850 | 2.850 | 6,600 | -0.05(-1.72%) |
Jan 16, 2014 | 2.910 | 2.950 | 2.900 | 2.900 | 33,507 | -0.07(-2.36%) |
Jan 15, 2014 | 2.890 | 2.970 | 2.891 | 2.970 | 38,289 | +0.08(+2.77%) |
Jan 14, 2014 | 2.940 | 2.950 | 2.853 | 2.890 | 24,581 | +0.01(+0.35%) |
Jan 13, 2014 | 2.850 | 2.950 | 2.850 | 2.880 | 81,798 | +0.02(+0.73%) |
Jan 10, 2014 | 2.800 | 2.870 | 2.770 | 2.859 | 39,456 | +0.10(+3.59%) |
Jan 09, 2014 | 2.850 | 2.865 | 2.740 | 2.760 | 52,296 | -0.04(-1.43%) |
Jan 08, 2014 | 2.710 | 2.890 | 2.533 | 2.800 | 153,716 | +0.10(+3.70%) |
Jan 07, 2014 | 2.620 | 2.700 | 2.560 | 2.700 | 63,174 | +0.05(+1.89%) |
Jan 06, 2014 | 2.600 | 2.650 | 2.600 | 2.650 | 13,514 | +0.02(+0.90%) |
Jan 03, 2014 | 2.600 | 2.650 | 2.570 | 2.626 | 13,181 | +0.03(+1.01%) |
Jan 02, 2014 | 2.560 | 2.600 | 2.500 | 2.600 | 20,101 | +0.08(+3.17%) |
Dec 31, 2013 | 2.630 | 2.520 | 2.520 | 2.520 | 8,000 | -0.07(-2.70%) |
Dec 30, 2013 | 2.600 | 2.600 | 2.500 | 2.590 | 26,965 | +0.04(+1.57%) |
Dec 27, 2013 | 2.570 | 2.610 | 2.550 | 2.550 | 8,623 | -0.06(-2.30%) |
Dec 26, 2013 | 2.453 | 2.640 | 2.453 | 2.610 | 33,443 | +0.11(+4.53%) |
Dec 24, 2013 | 2.481 | 2.497 | 2.481 | 2.497 | 1,523 | -0.06(-2.46%) |
Dec 23, 2013 | 2.580 | 2.580 | 2.510 | 2.560 | 8,394 | +0.07(+2.81%) |
Dec 20, 2013 | 2.441 | 2.570 | 2.440 | 2.490 | 15,389 | +0.05(+2.05%) |
Dec 19, 2013 | 2.500 | 2.559 | 2.431 | 2.440 | 13,185 | -0.06(-2.40%) |
Dec 18, 2013 | 2.510 | 2.510 | 2.420 | 2.500 | 38,198 | -0.04(-1.57%) |
Dec 17, 2013 | 2.550 | 2.730 | 2.450 | 2.540 | 150,032 | +0.02(+0.79%) |
Dec 16, 2013 | 2.540 | 2.640 | 2.520 | 2.520 | 3,773 | +0.00(+0.00%) |
Dec 13, 2013 | 2.580 | 2.580 | 2.490 | 2.520 | 5,105 | -0.04(-1.56%) |
Dec 12, 2013 | 2.590 | 2.590 | 2.550 | 2.560 | 10,527 | -0.01(-0.39%) |
Dec 11, 2013 | 2.670 | 2.670 | 2.550 | 2.570 | 32,030 | -0.05(-1.91%) |
Dec 10, 2013 | 2.540 | 2.650 | 2.500 | 2.620 | 51,832 | +0.02(+0.77%) |
Dec 09, 2013 | 2.455 | 2.600 | 2.430 | 2.600 | 15,530 | +0.05(+1.96%) |
Dec 06, 2013 | 2.569 | 2.580 | 2.520 | 2.550 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 2.510 | 2.630 | 2.510 | 2.550 | 0 | -0.01(-0.39%) |
Dec 04, 2013 | 2.610 | 2.610 | 2.400 | 2.560 | 0 | +0.05(+1.95%) |
Dec 03, 2013 | 2.500 | 2.930 | 2.400 | 2.511 | 0 | +0.05(+2.07%) |
Dec 02, 2013 | 2.500 | 2.500 | 2.430 | 2.460 | 0 | -0.01(-0.40%) |
Nov 29, 2013 | 2.430 | 2.470 | 2.430 | 2.470 | 0 | +0.03(+1.23%) |
Nov 27, 2013 | 2.490 | 2.490 | 2.440 | 2.440 | 0 | -0.04(-1.61%) |
Nov 26, 2013 | 2.430 | 2.497 | 2.430 | 2.480 | 0 | +0.05(+2.06%) |
Nov 25, 2013 | 2.450 | 2.480 | 2.400 | 2.430 | 0 | -0.08(-3.19%) |
Nov 22, 2013 | 2.481 | 2.530 | 2.481 | 2.510 | 0 | +0.03(+1.21%) |
Nov 21, 2013 | 2.490 | 2.540 | 2.480 | 2.480 | 0 | -0.00(-0.00%) |
Nov 20, 2013 | 2.500 | 2.500 | 2.480 | 2.480 | 0 | -0.01(-0.40%) |
Nov 19, 2013 | 2.520 | 2.520 | 2.490 | 2.490 | 0 | +0.00(+0.00%) |
Nov 18, 2013 | 2.530 | 2.530 | 2.464 | 2.490 | 0 | -0.01(-0.40%) |
Nov 15, 2013 | 2.490 | 2.500 | 2.460 | 2.500 | 0 | +0.01(+0.44%) |
Nov 14, 2013 | 2.500 | 2.500 | 2.460 | 2.489 | 0 | +0.04(+1.59%) |
Nov 12, 2013 | 2.450 | 2.520 | 2.440 | 2.450 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 2.510 | 2.530 | 2.450 | 2.450 | 0 | -0.08(-3.12%) |
Nov 08, 2013 | 2.540 | 2.540 | 2.489 | 2.529 | 0 | +0.08(+3.22%) |
Nov 07, 2013 | 2.600 | 2.600 | 2.450 | 2.450 | 0 | -0.13(-5.04%) |
Nov 06, 2013 | 2.500 | 2.590 | 2.500 | 2.580 | 0 | +0.08(+3.20%) |
Nov 05, 2013 | 2.550 | 2.630 | 2.500 | 2.500 | 126,770 | -0.02(-0.79%) |
Nov 04, 2013 | 2.500 | 2.690 | 2.500 | 2.520 | 0 | +0.07(+2.86%) |
Nov 01, 2013 | 2.470 | 2.470 | 2.450 | 2.450 | 0 | -0.01(-0.41%) |
Oct 31, 2013 | 2.510 | 2.510 | 2.440 | 2.460 | 0 | -0.02(-0.84%) |
Oct 30, 2013 | 2.500 | 2.500 | 2.481 | 2.481 | 0 | +0.02(+0.85%) |
Oct 29, 2013 | 2.549 | 2.549 | 2.450 | 2.460 | 0 | +0.02(+0.61%) |
Oct 28, 2013 | 2.450 | 2.499 | 2.440 | 2.445 | 0 | -0.02(-0.61%) |
Oct 25, 2013 | 2.490 | 2.509 | 2.450 | 2.460 | 0 | -0.01(-0.40%) |
Oct 24, 2013 | 2.510 | 2.510 | 2.470 | 2.470 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.530 | 2.530 | 2.460 | 2.470 | 0 | -0.03(-1.20%) |
Oct 22, 2013 | 2.513 | 2.529 | 2.370 | 2.500 | 0 | +0.01(+0.40%) |
Oct 21, 2013 | 2.570 | 2.570 | 2.480 | 2.490 | 0 | -0.03(-1.19%) |
Oct 18, 2013 | 2.420 | 2.547 | 2.420 | 2.520 | 155,575 | +0.12(+5.00%) |
Oct 17, 2013 | 2.370 | 2.420 | 2.370 | 2.400 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 2.420 | 2.420 | 2.350 | 2.400 | 0 | +0.01(+0.41%) |
Oct 15, 2013 | 2.409 | 2.410 | 2.380 | 2.390 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 2.390 | 2.440 | 2.330 | 2.390 | 0 | +0.03(+1.27%) |
Oct 11, 2013 | 2.290 | 2.390 | 2.280 | 2.360 | 0 | +0.09(+3.96%) |
Oct 10, 2013 | 2.310 | 2.320 | 2.250 | 2.270 | 0 | -0.06(-2.58%) |
Oct 09, 2013 | 2.390 | 2.390 | 2.280 | 2.330 | 0 | +0.03(+1.30%) |
Oct 08, 2013 | 2.390 | 2.390 | 2.231 | 2.300 | 0 | -0.04(-1.71%) |
Oct 07, 2013 | 2.300 | 2.400 | 2.250 | 2.340 | 0 | +0.01(+0.43%) |
Oct 04, 2013 | 2.200 | 2.400 | 2.110 | 2.330 | 0 | +0.13(+5.91%) |
Oct 03, 2013 | 2.450 | 2.450 | 2.060 | 2.200 | 0 | -0.22(-9.09%) |
Oct 02, 2013 | 2.390 | 2.450 | 2.320 | 2.420 | 0 | +0.06(+2.74%) |
Oct 01, 2013 | 2.390 | 2.390 | 2.342 | 2.356 | 0 | -0.08(-3.46%) |
Sep 27, 2013 | 2.331 | 2.450 | 2.331 | 2.440 | 0 | +0.04(+1.67%) |
Sep 26, 2013 | 2.330 | 2.400 | 2.330 | 2.400 | 0 | +0.05(+2.13%) |
Sep 25, 2013 | 2.380 | 2.410 | 2.310 | 2.350 | 0 | -0.06(-2.49%) |
Sep 24, 2013 | 2.430 | 2.450 | 2.350 | 2.410 | 0 | -0.01(-0.41%) |
Sep 23, 2013 | 2.380 | 2.420 | 2.300 | 2.420 | 0 | +0.02(+0.83%) |
Sep 20, 2013 | 2.451 | 2.460 | 2.350 | 2.400 | 0 | -0.08(-3.23%) |
Sep 19, 2013 | 2.470 | 2.480 | 2.450 | 2.480 | 0 | +0.04(+1.64%) |
Sep 18, 2013 | 2.440 | 2.479 | 2.420 | 2.440 | 0 | +0.03(+1.24%) |
Sep 17, 2013 | 2.380 | 2.479 | 2.380 | 2.410 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 2.400 | 2.440 | 2.330 | 2.410 | 0 | +0.01(+0.42%) |
Sep 13, 2013 | 2.450 | 2.470 | 2.280 | 2.400 | 0 | +0.01(+0.42%) |
Sep 12, 2013 | 2.440 | 2.460 | 2.300 | 2.390 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 2.460 | 2.490 | 2.370 | 2.390 | 0 | -0.09(-3.63%) |
Sep 10, 2013 | 2.355 | 2.480 | 2.300 | 2.480 | 0 | +0.15(+6.44%) |
Sep 09, 2013 | 2.480 | 2.480 | 2.300 | 2.330 | 0 | -0.12(-4.90%) |
Sep 06, 2013 | 2.400 | 2.500 | 2.350 | 2.450 | 0 | +0.05(+2.09%) |
Sep 05, 2013 | 2.400 | 2.430 | 2.303 | 2.400 | 0 | +0.05(+2.12%) |
Sep 04, 2013 | 2.150 | 2.350 | 2.040 | 2.350 | 0 | +0.24(+11.37%) |
Sep 03, 2013 | 2.130 | 2.180 | 2.000 | 2.110 | 0 | +0.07(+3.43%) |
Aug 30, 2013 | 2.080 | 2.123 | 2.030 | 2.040 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 2.077 | 2.090 | 2.020 | 2.040 | 0 | -0.01(-0.49%) |
Aug 28, 2013 | 2.090 | 2.130 | 2.050 | 2.050 | 0 | -0.02(-0.97%) |
Aug 27, 2013 | 2.150 | 2.152 | 2.070 | 2.070 | 0 | -0.09(-4.17%) |
Aug 26, 2013 | 2.160 | 2.180 | 2.130 | 2.160 | 0 | +0.04(+1.89%) |
Aug 23, 2013 | 2.160 | 2.170 | 2.120 | 2.120 | 0 | -0.02(-0.93%) |
Aug 22, 2013 | 2.180 | 2.190 | 2.090 | 2.140 | 0 | +0.03(+1.42%) |
Aug 21, 2013 | 2.070 | 2.190 | 2.050 | 2.110 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 2.100 | 2.250 | 2.080 | 2.110 | 0 | +0.00(+0.00%) |
Aug 19, 2013 | 2.200 | 2.200 | 2.110 | 2.110 | 0 | +0.00(+0.00%) |
Aug 16, 2013 | 2.250 | 2.250 | 2.070 | 2.110 | 0 | -0.57(-21.27%) |
Aug 15, 2013 | 2.780 | 2.839 | 2.680 | 2.680 | 20,934 | -0.12(-4.29%) |
Aug 14, 2013 | 2.820 | 2.950 | 2.780 | 2.800 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 2.870 | 2.890 | 2.800 | 2.800 | 41,812 | -0.10(-3.45%) |
Aug 12, 2013 | 2.950 | 3.410 | 2.900 | 2.900 | 137,160 | -0.05(-1.69%) |
Aug 09, 2013 | 2.840 | 2.960 | 2.830 | 2.950 | 6,966 | -0.01(-0.34%) |
Aug 08, 2013 | 2.990 | 3.030 | 2.820 | 2.960 | 1,892 | -0.09(-2.95%) |
Aug 07, 2013 | 3.050 | 3.050 | 2.870 | 3.050 | 12,556 | -0.00(-0.00%) |
Aug 06, 2013 | 2.940 | 3.050 | 2.897 | 3.050 | 34,608 | +0.12(+4.10%) |
Aug 05, 2013 | 2.900 | 2.940 | 2.890 | 2.930 | 5,451 | +0.02(+0.69%) |
Aug 02, 2013 | 2.780 | 3.400 | 2.740 | 2.910 | 104,692 | +0.06(+2.11%) |
Aug 01, 2013 | 2.930 | 2.930 | 2.750 | 2.850 | 14,373 | +0.04(+1.42%) |
Jul 31, 2013 | 2.840 | 2.850 | 2.810 | 2.810 | 0 | -0.05(-1.75%) |
Jul 30, 2013 | 2.804 | 2.939 | 2.804 | 2.860 | 0 | +0.10(+3.62%) |
Jul 29, 2013 | 2.990 | 2.990 | 2.650 | 2.760 | 0 | -0.23(-7.69%) |
Jul 26, 2013 | 2.900 | 2.990 | 2.900 | 2.990 | 0 | +0.11(+3.82%) |
Jul 25, 2013 | 2.900 | 2.910 | 2.870 | 2.880 | 0 | -0.12(-4.00%) |
Jul 24, 2013 | 2.900 | 3.000 | 2.900 | 3.000 | 0 | +0.01(+0.33%) |
Jul 23, 2013 | 3.000 | 3.010 | 2.870 | 2.990 | 0 | -0.04(-1.32%) |
Jul 22, 2013 | 3.030 | 3.030 | 3.024 | 3.030 | 0 | +0.05(+1.68%) |
Jul 19, 2013 | 2.870 | 2.980 | 2.870 | 2.980 | 0 | +0.11(+3.83%) |
Jul 18, 2013 | 2.870 | 2.874 | 2.870 | 2.870 | 0 | +0.02(+0.70%) |
Jul 17, 2013 | 2.975 | 3.020 | 2.850 | 2.850 | 4,990 | +0.00(+0.00%) |
Jul 16, 2013 | 2.850 | 2.870 | 2.850 | 2.850 | 0 | +0.03(+1.06%) |
Jul 15, 2013 | 2.940 | 2.940 | 2.810 | 2.820 | 0 | -0.16(-5.37%) |
Jul 12, 2013 | 2.900 | 2.980 | 2.900 | 2.980 | 0 | +0.02(+0.51%) |
Jul 11, 2013 | 2.960 | 2.990 | 2.950 | 2.965 | 0 | -0.03(-1.16%) |
Jul 10, 2013 | 2.980 | 3.000 | 2.750 | 3.000 | 0 | +0.00(+0.03%) |
Jul 09, 2013 | 2.950 | 2.999 | 2.950 | 2.999 | 0 | +0.04(+1.32%) |
Jul 08, 2013 | 3.040 | 3.040 | 2.960 | 2.960 | 0 | -0.08(-2.63%) |
Jul 02, 2013 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.09(+3.02%) |
Jul 01, 2013 | 3.011 | 3.014 | 2.950 | 2.951 | 0 | -0.06(-1.96%) |
Jun 28, 2013 | 3.020 | 3.040 | 3.010 | 3.010 | 1,200 | +0.01(+0.34%) |
Jun 26, 2013 | 2.951 | 3.000 | 2.950 | 3.000 | 0 | -0.01(-0.33%) |
Jun 25, 2013 | 3.089 | 3.089 | 3.000 | 3.010 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.02(+0.67%) |
Jun 21, 2013 | 3.000 | 3.010 | 2.990 | 2.990 | 1,724 | -0.04(-1.29%) |
Jun 20, 2013 | 3.025 | 3.030 | 3.000 | 3.029 | 0 | +0.03(+0.97%) |
Jun 19, 2013 | 3.119 | 3.120 | 2.990 | 3.000 | 0 | -0.03(-0.99%) |
Jun 18, 2013 | 3.100 | 3.103 | 2.950 | 3.030 | 0 | -0.04(-1.30%) |
Jun 17, 2013 | 3.020 | 3.090 | 3.010 | 3.070 | 0 | +0.03(+0.99%) |
Jun 14, 2013 | 3.050 | 3.128 | 3.020 | 3.040 | 0 | +0.02(+0.66%) |
Jun 13, 2013 | 3.020 | 3.139 | 3.020 | 3.020 | 1,540 | -0.11(-3.48%) |
Jun 12, 2013 | 3.129 | 3.129 | 3.129 | 3.129 | 100 | -0.00(-0.03%) |
Jun 11, 2013 | 3.030 | 3.140 | 3.020 | 3.130 | 5,100 | -0.02(-0.63%) |
Jun 10, 2013 | 3.010 | 3.195 | 3.000 | 3.150 | 0 | +0.16(+5.35%) |
Jun 07, 2013 | 3.000 | 3.140 | 2.960 | 2.990 | 0 | -0.01(-0.33%) |
Jun 06, 2013 | 3.022 | 3.119 | 3.000 | 3.000 | 0 | -0.05(-1.64%) |
Jun 05, 2013 | 3.040 | 3.060 | 3.040 | 3.050 | 0 | -0.10(-3.17%) |
Jun 04, 2013 | 3.136 | 3.150 | 3.010 | 3.150 | 0 | +0.08(+2.60%) |
Jun 03, 2013 | 3.062 | 3.560 | 3.040 | 3.070 | 73,955 | -0.03(-1.06%) |
May 31, 2013 | 3.040 | 3.103 | 3.040 | 3.103 | 2,100 | +0.05(+1.57%) |
May 30, 2013 | 3.030 | 3.110 | 3.020 | 3.055 | 0 | -0.06(-2.08%) |
May 29, 2013 | 2.970 | 3.120 | 2.950 | 3.120 | 10,908 | +0.15(+5.08%) |
May 28, 2013 | 3.004 | 3.004 | 2.950 | 2.969 | 3,161 | -0.02(-0.71%) |
May 24, 2013 | 2.990 | 2.998 | 2.990 | 2.990 | 0 | +0.04(+1.36%) |
May 22, 2013 | 3.010 | 2.950 | 2.950 | 2.950 | 8,500 | -0.07(-2.48%) |
May 21, 2013 | 3.025 | 3.025 | 3.025 | 3.025 | 0 | +0.01(+0.50%) |
May 20, 2013 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | +0.01(+0.34%) |
May 17, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.970 | 3.090 | 2.940 | 3.000 | 6,104 | +0.00(+0.00%) |
May 15, 2013 | 3.061 | 3.080 | 2.950 | 3.000 | 0 | -0.14(-4.46%) |
May 13, 2013 | 3.140 | 3.140 | 3.140 | 3.140 | 0 | +0.15(+5.02%) |
May 10, 2013 | 2.960 | 3.150 | 2.930 | 2.990 | 0 | -0.01(-0.33%) |
May 09, 2013 | 3.060 | 3.090 | 2.980 | 3.000 | 0 | -0.02(-0.70%) |
May 08, 2013 | 3.110 | 3.110 | 3.021 | 3.021 | 0 | -0.15(-4.69%) |
May 07, 2013 | 3.080 | 3.170 | 3.080 | 3.170 | 0 | +0.05(+1.60%) |
May 06, 2013 | 3.080 | 3.130 | 2.990 | 3.120 | 0 | +0.16(+5.41%) |
May 03, 2013 | 2.970 | 2.990 | 2.950 | 2.960 | 0 | +0.05(+1.72%) |
May 02, 2013 | 3.110 | 3.190 | 2.910 | 2.910 | 0 | -0.27(-8.49%) |