Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.980 | 1.980 | 1.870 | 1.900 | 17,014 | -0.13(-6.40%) |
Apr 29, 2014 | 1.980 | 2.030 | 1.950 | 2.030 | 21,637 | +0.08(+4.04%) |
Apr 28, 2014 | 1.970 | 1.990 | 1.950 | 1.951 | 6,629 | -0.01(-0.45%) |
Apr 25, 2014 | 1.970 | 1.970 | 1.950 | 1.960 | 14,703 | -0.01(-0.51%) |
Apr 24, 2014 | 2.079 | 2.079 | 1.940 | 1.970 | 15,571 | -0.05(-2.72%) |
Apr 23, 2014 | 1.980 | 2.025 | 1.970 | 2.025 | 2,745 | +0.07(+3.85%) |
Apr 22, 2014 | 2.050 | 2.090 | 1.943 | 1.950 | 49,507 | -0.08(-3.94%) |
Apr 21, 2014 | 2.030 | 2.030 | 1.970 | 2.030 | 34,309 | +0.02(+1.00%) |
Apr 17, 2014 | 1.920 | 2.010 | 2.010 | 2.010 | 42,500 | +0.03(+1.52%) |
Apr 16, 2014 | 2.010 | 2.040 | 1.920 | 1.980 | 99,495 | +0.00(+0.00%) |
Apr 15, 2014 | 2.030 | 2.080 | 1.950 | 1.980 | 151,449 | -0.04(-1.98%) |
Apr 14, 2014 | 2.150 | 2.150 | 2.000 | 2.020 | 114,268 | -0.08(-3.81%) |
Apr 11, 2014 | 2.090 | 2.150 | 2.010 | 2.100 | 125,677 | -0.06(-2.78%) |
Apr 10, 2014 | 2.181 | 2.210 | 2.150 | 2.160 | 44,282 | -0.03(-1.37%) |
Apr 09, 2014 | 2.140 | 2.200 | 2.110 | 2.190 | 24,999 | +0.07(+3.30%) |
Apr 08, 2014 | 2.120 | 2.120 | 2.060 | 2.120 | 6,463 | +0.07(+3.41%) |
Apr 07, 2014 | 2.080 | 2.110 | 2.040 | 2.050 | 9,365 | -0.02(-0.97%) |
Apr 04, 2014 | 2.130 | 2.140 | 2.031 | 2.070 | 46,585 | -0.06(-2.82%) |
Apr 03, 2014 | 2.280 | 2.280 | 2.110 | 2.130 | 27,809 | -0.12(-5.33%) |
Apr 02, 2014 | 2.210 | 2.280 | 2.150 | 2.250 | 35,734 | +0.08(+3.69%) |
Apr 01, 2014 | 2.100 | 2.200 | 2.100 | 2.170 | 126,181 | +0.08(+3.83%) |
Mar 31, 2014 | 2.100 | 2.100 | 2.014 | 2.090 | 35,263 | +0.00(+0.00%) |
Mar 28, 2014 | 2.070 | 2.100 | 2.030 | 2.090 | 9,628 | +0.06(+2.96%) |
Mar 27, 2014 | 2.090 | 2.100 | 2.030 | 2.030 | 24,737 | -0.06(-2.87%) |
Mar 26, 2014 | 2.110 | 2.150 | 2.070 | 2.090 | 24,436 | -0.04(-1.88%) |
Mar 25, 2014 | 2.100 | 2.160 | 2.070 | 2.130 | 73,255 | +0.05(+2.65%) |
Mar 24, 2014 | 2.180 | 2.209 | 2.020 | 2.075 | 41,084 | -0.06(-3.04%) |
Mar 21, 2014 | 2.100 | 2.300 | 2.050 | 2.140 | 349,683 | +0.05(+2.51%) |
Mar 20, 2014 | 2.000 | 2.100 | 1.970 | 2.087 | 225,476 | +0.10(+4.90%) |
Mar 19, 2014 | 1.970 | 2.050 | 1.940 | 1.990 | 63,527 | +0.01(+0.51%) |
Mar 18, 2014 | 1.831 | 1.980 | 1.810 | 1.980 | 85,679 | +0.15(+8.20%) |
Mar 17, 2014 | 1.850 | 1.910 | 1.820 | 1.830 | 46,982 | -0.02(-1.08%) |
Mar 14, 2014 | 1.890 | 1.960 | 1.820 | 1.850 | 66,940 | -0.07(-3.65%) |
Mar 13, 2014 | 1.920 | 1.990 | 1.880 | 1.920 | 59,513 | +0.03(+1.59%) |
Mar 12, 2014 | 2.000 | 2.020 | 1.870 | 1.890 | 196,682 | +0.02(+1.07%) |
Mar 11, 2014 | 1.920 | 1.950 | 1.850 | 1.870 | 83,956 | -0.06(-3.11%) |
Mar 10, 2014 | 1.900 | 1.950 | 1.810 | 1.930 | 29,205 | +0.02(+1.05%) |
Mar 07, 2014 | 1.890 | 1.940 | 1.890 | 1.910 | 10,467 | +0.02(+1.06%) |
Mar 06, 2014 | 1.880 | 1.960 | 1.880 | 1.890 | 28,895 | -0.02(-1.05%) |
Mar 05, 2014 | 1.820 | 1.920 | 1.820 | 1.910 | 27,971 | +0.07(+3.80%) |
Mar 04, 2014 | 1.870 | 1.940 | 1.830 | 1.840 | 36,196 | +0.00(+0.00%) |
Mar 03, 2014 | 1.800 | 1.849 | 1.760 | 1.840 | 21,507 | -0.01(-0.54%) |
Feb 28, 2014 | 1.810 | 1.850 | 1.800 | 1.850 | 52,770 | +0.01(+0.54%) |
Feb 27, 2014 | 1.780 | 1.840 | 1.780 | 1.840 | 49,245 | +0.04(+2.22%) |
Feb 26, 2014 | 1.780 | 1.820 | 1.780 | 1.800 | 15,162 | -0.02(-1.10%) |
Feb 25, 2014 | 1.810 | 1.840 | 1.760 | 1.820 | 66,493 | -0.02(-1.09%) |
Feb 24, 2014 | 1.810 | 1.840 | 1.750 | 1.840 | 112,836 | +0.00(+0.00%) |
Feb 21, 2014 | 1.870 | 1.900 | 1.820 | 1.840 | 46,720 | -0.03(-1.60%) |
Feb 20, 2014 | 1.930 | 1.930 | 1.860 | 1.870 | 42,884 | -0.06(-3.11%) |
Feb 19, 2014 | 1.990 | 2.010 | 1.860 | 1.930 | 69,367 | -0.09(-4.46%) |
Feb 18, 2014 | 2.020 | 2.020 | 1.942 | 2.020 | 58,973 | +0.01(+0.50%) |
Feb 14, 2014 | 2.100 | 2.010 | 2.010 | 2.010 | 64,000 | -0.10(-4.74%) |
Feb 13, 2014 | 2.050 | 2.140 | 2.000 | 2.110 | 35,686 | +0.02(+0.96%) |
Feb 12, 2014 | 2.180 | 2.180 | 2.060 | 2.090 | 78,644 | -0.11(-5.00%) |
Feb 11, 2014 | 2.180 | 2.240 | 2.090 | 2.200 | 69,710 | +0.01(+0.46%) |
Feb 10, 2014 | 2.220 | 2.270 | 2.190 | 2.190 | 33,796 | -0.05(-2.23%) |
Feb 07, 2014 | 2.240 | 2.240 | 2.160 | 2.240 | 26,956 | +0.03(+1.36%) |
Feb 06, 2014 | 2.080 | 2.230 | 2.050 | 2.210 | 76,003 | +0.12(+5.74%) |
Feb 05, 2014 | 2.190 | 2.190 | 2.080 | 2.090 | 47,331 | -0.12(-5.43%) |
Feb 04, 2014 | 2.220 | 2.230 | 2.160 | 2.210 | 27,995 | +0.02(+0.91%) |
Feb 03, 2014 | 2.180 | 2.310 | 2.160 | 2.190 | 58,603 | -0.08(-3.52%) |
Jan 31, 2014 | 2.270 | 2.330 | 2.220 | 2.270 | 57,615 | +0.00(+0.00%) |
Jan 30, 2014 | 2.160 | 2.340 | 2.160 | 2.270 | 76,825 | +0.10(+4.61%) |
Jan 29, 2014 | 2.250 | 2.250 | 2.140 | 2.170 | 128,896 | -0.11(-4.82%) |
Jan 28, 2014 | 2.010 | 2.370 | 2.010 | 2.280 | 533,020 | +0.28(+14.00%) |
Jan 27, 2014 | 2.040 | 2.040 | 1.980 | 2.000 | 95,838 | +0.03(+1.52%) |
Jan 24, 2014 | 2.050 | 2.050 | 1.960 | 1.970 | 71,288 | -0.06(-2.96%) |
Jan 23, 2014 | 1.980 | 2.090 | 1.960 | 2.030 | 71,822 | +0.08(+4.10%) |
Jan 22, 2014 | 1.960 | 1.970 | 1.885 | 1.950 | 131,989 | +0.00(+0.00%) |
Jan 21, 2014 | 1.940 | 1.980 | 1.870 | 1.950 | 110,893 | -0.01(-0.51%) |
Jan 17, 2014 | 2.000 | 1.960 | 1.960 | 1.960 | 52,200 | +0.00(+0.00%) |
Jan 16, 2014 | 1.950 | 2.059 | 1.910 | 1.960 | 97,998 | +0.00(+0.00%) |
Jan 15, 2014 | 2.000 | 2.100 | 1.960 | 1.960 | 233,743 | -0.04(-2.00%) |
Jan 14, 2014 | 1.840 | 2.150 | 1.810 | 2.000 | 162,087 | +0.15(+8.11%) |
Jan 13, 2014 | 1.750 | 1.850 | 1.750 | 1.850 | 98,184 | +0.11(+6.32%) |
Jan 10, 2014 | 1.750 | 1.790 | 1.740 | 1.740 | 108,261 | -0.01(-0.57%) |
Jan 09, 2014 | 1.810 | 1.850 | 1.750 | 1.750 | 107,495 | -0.06(-3.31%) |
Jan 08, 2014 | 1.797 | 1.810 | 1.790 | 1.810 | 6,716 | +0.00(+0.00%) |
Jan 07, 2014 | 1.890 | 1.890 | 1.800 | 1.810 | 39,541 | -0.02(-1.09%) |
Jan 06, 2014 | 1.800 | 1.850 | 1.800 | 1.830 | 69,457 | +0.01(+0.55%) |
Jan 03, 2014 | 1.880 | 1.881 | 1.800 | 1.820 | 92,054 | -0.07(-3.70%) |
Jan 02, 2014 | 1.810 | 1.920 | 1.730 | 1.890 | 237,146 | +0.08(+4.42%) |
Dec 31, 2013 | 1.800 | 1.810 | 1.810 | 1.810 | 39,600 | -0.01(-0.55%) |
Dec 30, 2013 | 1.760 | 1.820 | 1.710 | 1.820 | 120,584 | +0.06(+3.41%) |
Dec 27, 2013 | 1.800 | 1.810 | 1.720 | 1.760 | 152,510 | -0.04(-2.22%) |
Dec 26, 2013 | 1.970 | 1.970 | 1.760 | 1.800 | 200,360 | -0.18(-9.09%) |
Dec 24, 2013 | 1.920 | 2.020 | 1.920 | 1.980 | 103,815 | +0.04(+2.06%) |
Dec 23, 2013 | 1.980 | 1.980 | 1.920 | 1.940 | 152,733 | -0.01(-0.51%) |
Dec 20, 2013 | 2.000 | 2.040 | 1.940 | 1.950 | 299,209 | -0.05(-2.50%) |
Dec 19, 2013 | 2.010 | 2.080 | 2.000 | 2.000 | 41,903 | -0.02(-0.99%) |
Dec 18, 2013 | 2.080 | 2.140 | 2.010 | 2.020 | 129,397 | -0.05(-2.42%) |
Dec 17, 2013 | 2.070 | 2.120 | 2.050 | 2.070 | 60,734 | -0.03(-1.43%) |
Dec 16, 2013 | 2.060 | 2.130 | 2.050 | 2.100 | 87,594 | +0.04(+1.94%) |
Dec 13, 2013 | 2.100 | 2.100 | 2.040 | 2.060 | 47,696 | -0.02(-0.96%) |
Dec 12, 2013 | 2.120 | 2.140 | 2.070 | 2.080 | 256,967 | -0.02(-0.95%) |
Dec 11, 2013 | 2.110 | 2.150 | 2.100 | 2.100 | 40,756 | -0.02(-0.94%) |
Dec 10, 2013 | 2.090 | 2.200 | 2.040 | 2.120 | 78,354 | +0.01(+0.47%) |
Dec 09, 2013 | 2.130 | 2.150 | 2.060 | 2.110 | 63,508 | -0.02(-0.94%) |
Dec 06, 2013 | 2.110 | 2.190 | 2.080 | 2.130 | 0 | +0.01(+0.47%) |
Dec 05, 2013 | 2.130 | 2.170 | 2.085 | 2.120 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 2.110 | 2.240 | 2.110 | 2.120 | 0 | +0.02(+0.95%) |
Dec 03, 2013 | 2.130 | 2.170 | 2.070 | 2.100 | 0 | -0.05(-2.33%) |
Dec 02, 2013 | 2.120 | 2.180 | 2.090 | 2.150 | 0 | +0.01(+0.47%) |
Nov 29, 2013 | 2.160 | 2.190 | 2.101 | 2.140 | 0 | -0.05(-2.28%) |
Nov 27, 2013 | 2.130 | 2.190 | 2.061 | 2.190 | 0 | +0.09(+4.29%) |
Nov 26, 2013 | 2.080 | 2.110 | 2.050 | 2.100 | 0 | +0.04(+1.94%) |
Nov 25, 2013 | 2.030 | 2.100 | 2.020 | 2.060 | 0 | +0.01(+0.49%) |
Nov 22, 2013 | 2.090 | 2.139 | 2.010 | 2.050 | 0 | -0.03(-1.20%) |
Nov 21, 2013 | 2.070 | 2.100 | 2.030 | 2.075 | 0 | +0.03(+1.22%) |
Nov 20, 2013 | 2.100 | 2.100 | 2.020 | 2.050 | 0 | -0.04(-1.91%) |
Nov 19, 2013 | 2.020 | 2.100 | 2.020 | 2.090 | 0 | +0.07(+3.47%) |
Nov 18, 2013 | 2.050 | 2.200 | 1.990 | 2.020 | 0 | +0.01(+0.50%) |
Nov 15, 2013 | 2.260 | 2.290 | 1.900 | 2.010 | 0 | -0.61(-23.28%) |
Nov 14, 2013 | 2.870 | 2.930 | 2.610 | 2.620 | 153,700 | -0.21(-7.42%) |
Nov 12, 2013 | 2.860 | 2.950 | 2.720 | 2.830 | 0 | -0.02(-0.70%) |
Nov 11, 2013 | 2.870 | 2.900 | 2.720 | 2.850 | 0 | +0.01(+0.35%) |
Nov 08, 2013 | 2.750 | 2.860 | 2.750 | 2.840 | 0 | +0.10(+3.65%) |
Nov 07, 2013 | 2.840 | 2.920 | 2.620 | 2.740 | 0 | -0.07(-2.49%) |
Nov 06, 2013 | 2.900 | 2.930 | 2.680 | 2.810 | 0 | -0.14(-4.75%) |
Nov 05, 2013 | 2.880 | 2.950 | 2.750 | 2.950 | 0 | +0.09(+3.15%) |
Nov 04, 2013 | 2.960 | 2.960 | 2.810 | 2.860 | 0 | -0.12(-4.03%) |
Nov 01, 2013 | 2.850 | 3.000 | 2.791 | 2.980 | 0 | +0.14(+4.93%) |
Oct 31, 2013 | 2.810 | 2.990 | 2.775 | 2.840 | 0 | +0.02(+0.71%) |
Oct 30, 2013 | 2.860 | 2.870 | 2.760 | 2.820 | 0 | +0.00(+0.00%) |
Oct 29, 2013 | 2.820 | 2.900 | 2.660 | 2.820 | 0 | +0.04(+1.44%) |
Oct 28, 2013 | 2.770 | 2.860 | 2.770 | 2.780 | 0 | +0.04(+1.46%) |
Oct 25, 2013 | 2.710 | 2.820 | 2.650 | 2.740 | 0 | +0.07(+2.62%) |
Oct 24, 2013 | 2.570 | 2.700 | 2.510 | 2.670 | 0 | +0.13(+5.12%) |
Oct 23, 2013 | 2.700 | 2.700 | 2.460 | 2.540 | 0 | -0.18(-6.61%) |
Oct 22, 2013 | 2.950 | 2.990 | 2.680 | 2.720 | 0 | -0.21(-7.17%) |
Oct 21, 2013 | 3.000 | 3.040 | 2.930 | 2.930 | 0 | -0.07(-2.33%) |
Oct 18, 2013 | 2.900 | 3.050 | 2.889 | 3.000 | 192,533 | +0.13(+4.53%) |
Oct 17, 2013 | 2.840 | 2.950 | 2.830 | 2.870 | 0 | +0.02(+0.70%) |
Oct 16, 2013 | 2.630 | 2.890 | 2.630 | 2.850 | 0 | +0.24(+9.20%) |
Oct 15, 2013 | 2.580 | 2.660 | 2.520 | 2.610 | 0 | +0.01(+0.38%) |
Oct 14, 2013 | 2.600 | 2.690 | 2.321 | 2.600 | 0 | -0.02(-0.76%) |
Oct 11, 2013 | 2.651 | 2.700 | 2.620 | 2.620 | 0 | -0.06(-2.24%) |
Oct 10, 2013 | 2.640 | 2.710 | 2.630 | 2.680 | 0 | +0.03(+1.13%) |
Oct 09, 2013 | 2.500 | 2.700 | 2.500 | 2.650 | 0 | +0.18(+7.29%) |
Oct 08, 2013 | 2.650 | 2.650 | 2.450 | 2.470 | 0 | -0.18(-6.79%) |
Oct 07, 2013 | 2.700 | 2.710 | 2.600 | 2.650 | 0 | -0.07(-2.57%) |
Oct 04, 2013 | 2.770 | 2.900 | 2.620 | 2.720 | 0 | -0.06(-2.16%) |
Oct 03, 2013 | 2.930 | 2.930 | 2.740 | 2.780 | 0 | -0.12(-4.14%) |
Oct 02, 2013 | 2.970 | 2.970 | 2.900 | 2.900 | 0 | +0.08(+2.84%) |
Oct 01, 2013 | 2.800 | 2.900 | 2.800 | 2.820 | 0 | -0.18(-6.00%) |
Sep 27, 2013 | 3.020 | 3.050 | 3.000 | 3.000 | 0 | -0.01(-0.33%) |
Sep 26, 2013 | 3.050 | 3.050 | 3.000 | 3.010 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 3.040 | 3.055 | 3.000 | 3.010 | 0 | -0.04(-1.31%) |
Sep 24, 2013 | 3.095 | 3.100 | 3.000 | 3.050 | 0 | +0.03(+0.99%) |
Sep 23, 2013 | 3.070 | 3.250 | 2.900 | 3.020 | 0 | -0.03(-0.98%) |
Sep 20, 2013 | 3.040 | 3.125 | 3.030 | 3.050 | 0 | -0.01(-0.33%) |
Sep 19, 2013 | 3.021 | 3.100 | 3.010 | 3.060 | 0 | -0.02(-0.65%) |
Sep 18, 2013 | 3.000 | 3.090 | 3.000 | 3.080 | 0 | +0.07(+2.33%) |
Sep 17, 2013 | 3.000 | 3.030 | 2.990 | 3.010 | 0 | +0.03(+1.01%) |
Sep 16, 2013 | 2.985 | 3.110 | 2.800 | 2.980 | 0 | -0.07(-2.30%) |
Sep 13, 2013 | 3.190 | 3.190 | 2.930 | 3.050 | 0 | -0.14(-4.39%) |
Sep 12, 2013 | 3.300 | 3.390 | 3.190 | 3.190 | 0 | -0.14(-4.20%) |
Sep 11, 2013 | 3.300 | 3.330 | 3.200 | 3.330 | 0 | +0.07(+2.15%) |
Sep 10, 2013 | 3.410 | 3.410 | 3.260 | 3.260 | 0 | -0.05(-1.51%) |
Sep 09, 2013 | 3.380 | 3.380 | 3.140 | 3.310 | 0 | -0.09(-2.65%) |
Sep 06, 2013 | 3.320 | 3.410 | 3.300 | 3.400 | 0 | +0.05(+1.49%) |
Sep 05, 2013 | 3.300 | 3.400 | 3.300 | 3.350 | 0 | +0.04(+1.21%) |
Sep 04, 2013 | 3.300 | 3.330 | 3.250 | 3.310 | 0 | -0.02(-0.60%) |
Sep 03, 2013 | 3.260 | 3.380 | 3.225 | 3.330 | 0 | +0.09(+2.78%) |
Aug 30, 2013 | 3.360 | 3.360 | 3.200 | 3.240 | 0 | -0.10(-2.99%) |
Aug 29, 2013 | 3.260 | 3.340 | 3.130 | 3.340 | 0 | +0.10(+3.09%) |
Aug 28, 2013 | 3.170 | 3.290 | 3.170 | 3.240 | 0 | +0.05(+1.57%) |
Aug 27, 2013 | 3.190 | 3.280 | 3.160 | 3.190 | 0 | -0.01(-0.31%) |
Aug 26, 2013 | 3.260 | 3.260 | 3.110 | 3.200 | 0 | -0.08(-2.44%) |
Aug 23, 2013 | 3.320 | 3.320 | 3.230 | 3.280 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.280 | 3.310 | 3.250 | 3.280 | 0 | +0.03(+0.92%) |
Aug 21, 2013 | 3.350 | 3.350 | 3.230 | 3.250 | 0 | -0.02(-0.61%) |
Aug 20, 2013 | 3.300 | 3.300 | 3.150 | 3.270 | 0 | -0.03(-0.91%) |
Aug 19, 2013 | 3.270 | 3.400 | 3.110 | 3.300 | 0 | -0.01(-0.30%) |
Aug 16, 2013 | 3.250 | 3.310 | 3.001 | 3.310 | 0 | +0.02(+0.61%) |
Aug 15, 2013 | 3.210 | 3.400 | 2.660 | 3.290 | 284,894 | -0.20(-5.73%) |
Aug 14, 2013 | 3.430 | 3.490 | 3.350 | 3.490 | 0 | +0.06(+1.75%) |
Aug 13, 2013 | 3.300 | 3.430 | 3.180 | 3.430 | 79,869 | +0.12(+3.63%) |
Aug 12, 2013 | 3.200 | 3.310 | 3.150 | 3.310 | 69,095 | +0.08(+2.32%) |
Aug 09, 2013 | 3.250 | 3.250 | 3.220 | 3.235 | 24,849 | -0.04(-1.37%) |
Aug 08, 2013 | 3.260 | 3.320 | 3.196 | 3.280 | 20,333 | +0.01(+0.31%) |
Aug 07, 2013 | 3.230 | 3.330 | 3.230 | 3.270 | 18,015 | +0.03(+0.93%) |
Aug 06, 2013 | 3.230 | 3.250 | 3.190 | 3.240 | 51,726 | +0.01(+0.31%) |
Aug 05, 2013 | 3.290 | 3.310 | 3.200 | 3.230 | 54,802 | -0.10(-3.00%) |
Aug 02, 2013 | 3.370 | 3.380 | 3.260 | 3.330 | 8,997 | -0.01(-0.30%) |
Aug 01, 2013 | 3.300 | 3.355 | 3.250 | 3.340 | 35,075 | +0.04(+1.21%) |
Jul 31, 2013 | 3.310 | 3.310 | 3.200 | 3.300 | 0 | -0.04(-1.20%) |
Jul 30, 2013 | 3.420 | 3.500 | 3.210 | 3.340 | 0 | -0.12(-3.47%) |
Jul 29, 2013 | 3.480 | 3.490 | 3.350 | 3.460 | 0 | -0.04(-1.14%) |
Jul 26, 2013 | 3.565 | 3.570 | 3.490 | 3.500 | 0 | -0.07(-1.96%) |
Jul 25, 2013 | 3.530 | 3.600 | 3.530 | 3.570 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 3.560 | 3.590 | 3.510 | 3.570 | 0 | -0.02(-0.56%) |
Jul 23, 2013 | 3.550 | 3.600 | 3.490 | 3.590 | 0 | +0.06(+1.70%) |
Jul 22, 2013 | 3.491 | 3.580 | 3.490 | 3.530 | 0 | +0.02(+0.57%) |
Jul 19, 2013 | 3.510 | 3.540 | 3.411 | 3.510 | 0 | +0.02(+0.57%) |
Jul 18, 2013 | 3.550 | 3.550 | 3.330 | 3.490 | 0 | -0.06(-1.58%) |
Jul 17, 2013 | 3.550 | 3.580 | 3.500 | 3.546 | 26,121 | +0.05(+1.32%) |
Jul 16, 2013 | 3.500 | 3.580 | 3.460 | 3.500 | 0 | +0.01(+0.29%) |
Jul 15, 2013 | 3.380 | 3.530 | 3.370 | 3.490 | 0 | +0.12(+3.56%) |
Jul 12, 2013 | 3.360 | 3.390 | 3.360 | 3.370 | 0 | +0.01(+0.30%) |
Jul 11, 2013 | 3.360 | 3.390 | 3.360 | 3.360 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 3.390 | 3.390 | 3.330 | 3.360 | 0 | -0.01(-0.30%) |
Jul 09, 2013 | 3.310 | 3.430 | 3.280 | 3.370 | 0 | +0.09(+2.74%) |
Jul 08, 2013 | 3.080 | 3.320 | 3.080 | 3.280 | 0 | +0.19(+6.15%) |
Jul 05, 2013 | 3.050 | 3.099 | 3.030 | 3.090 | 0 | +0.04(+1.31%) |
Jul 03, 2013 | 3.030 | 3.050 | 3.030 | 3.050 | 0 | +0.01(+0.33%) |
Jul 02, 2013 | 3.070 | 3.090 | 3.030 | 3.040 | 0 | -0.02(-0.65%) |
Jul 01, 2013 | 3.040 | 3.100 | 3.040 | 3.060 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 3.160 | 3.199 | 3.000 | 3.060 | 51,290 | +0.00(+0.00%) |
Jun 26, 2013 | 3.110 | 3.150 | 3.050 | 3.060 | 0 | -0.04(-1.29%) |
Jun 25, 2013 | 3.000 | 3.140 | 2.980 | 3.100 | 0 | +0.13(+4.38%) |
Jun 24, 2013 | 2.950 | 3.020 | 2.900 | 2.970 | 0 | -0.07(-2.30%) |
Jun 21, 2013 | 3.120 | 3.240 | 2.830 | 3.040 | 169,790 | -0.07(-2.25%) |
Jun 20, 2013 | 3.300 | 3.345 | 3.030 | 3.110 | 0 | -0.18(-5.47%) |
Jun 19, 2013 | 3.330 | 3.330 | 3.220 | 3.290 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 3.300 | 3.340 | 3.230 | 3.290 | 0 | +0.03(+0.92%) |
Jun 17, 2013 | 3.340 | 3.400 | 3.240 | 3.260 | 0 | -0.05(-1.51%) |
Jun 14, 2013 | 3.255 | 3.380 | 3.255 | 3.310 | 0 | -0.01(-0.30%) |
Jun 13, 2013 | 3.320 | 3.330 | 3.210 | 3.320 | 127,052 | -0.06(-1.78%) |
Jun 12, 2013 | 3.310 | 3.410 | 3.270 | 3.380 | 44,622 | +0.07(+2.11%) |
Jun 11, 2013 | 3.370 | 3.390 | 3.220 | 3.310 | 76,546 | -0.12(-3.50%) |
Jun 10, 2013 | 3.370 | 3.440 | 3.340 | 3.430 | 0 | +0.03(+0.88%) |
Jun 07, 2013 | 3.390 | 3.410 | 3.270 | 3.400 | 0 | -0.01(-0.29%) |
Jun 06, 2013 | 3.330 | 3.415 | 3.224 | 3.410 | 0 | +0.13(+3.96%) |
Jun 05, 2013 | 3.410 | 3.410 | 3.260 | 3.280 | 0 | -0.10(-2.96%) |
Jun 04, 2013 | 3.390 | 3.440 | 3.270 | 3.380 | 0 | +0.03(+0.90%) |
Jun 03, 2013 | 3.310 | 3.410 | 3.240 | 3.350 | 94,735 | +0.08(+2.45%) |
May 31, 2013 | 3.200 | 3.380 | 3.200 | 3.270 | 58,631 | +0.07(+2.19%) |
May 30, 2013 | 3.190 | 3.250 | 3.140 | 3.200 | 0 | +0.03(+0.95%) |
May 29, 2013 | 3.240 | 3.310 | 3.100 | 3.170 | 70,636 | -0.12(-3.65%) |
May 28, 2013 | 3.440 | 3.489 | 3.210 | 3.290 | 161,062 | -0.11(-3.24%) |
May 24, 2013 | 3.550 | 3.550 | 3.350 | 3.400 | 0 | -0.13(-3.68%) |
May 23, 2013 | 3.260 | 3.550 | 3.160 | 3.530 | 0 | +0.19(+5.69%) |
May 22, 2013 | 3.510 | 3.600 | 3.270 | 3.340 | 0 | -0.18(-5.11%) |
May 21, 2013 | 3.380 | 3.730 | 3.210 | 3.520 | 0 | +0.20(+6.02%) |
May 20, 2013 | 3.250 | 3.370 | 3.070 | 3.320 | 0 | +0.08(+2.47%) |
May 17, 2013 | 3.240 | 3.300 | 3.170 | 3.240 | 0 | +0.04(+1.25%) |
May 16, 2013 | 3.140 | 3.240 | 3.050 | 3.200 | 128,736 | +0.06(+1.91%) |
May 15, 2013 | 2.940 | 3.250 | 2.850 | 3.140 | 0 | +0.30(+10.56%) |
May 13, 2013 | 2.670 | 2.890 | 2.670 | 2.840 | 94,780 | +0.21(+7.98%) |
May 10, 2013 | 2.610 | 2.660 | 2.590 | 2.630 | 0 | +0.07(+2.73%) |
May 09, 2013 | 2.700 | 2.700 | 2.420 | 2.560 | 0 | -0.18(-6.57%) |
May 08, 2013 | 2.470 | 2.760 | 2.400 | 2.740 | 0 | +0.27(+10.98%) |
May 07, 2013 | 2.370 | 2.552 | 2.370 | 2.469 | 0 | +0.06(+2.45%) |
May 06, 2013 | 2.370 | 2.410 | 2.220 | 2.410 | 0 | -0.01(-0.41%) |
May 03, 2013 | 2.600 | 2.600 | 2.250 | 2.420 | 0 | -0.18(-6.92%) |
May 02, 2013 | 2.690 | 2.690 | 2.510 | 2.600 | 0 | -0.09(-3.35%) |