Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.120 | 2.180 | 2.110 | 2.160 | 55,819 | -0.01(-0.46%) |
Apr 29, 2014 | 2.160 | 2.180 | 2.150 | 2.170 | 16,249 | +0.01(+0.46%) |
Apr 28, 2014 | 2.181 | 2.181 | 2.130 | 2.160 | 77,476 | -0.03(-1.37%) |
Apr 25, 2014 | 2.220 | 2.220 | 2.180 | 2.190 | 15,288 | -0.03(-1.35%) |
Apr 24, 2014 | 2.220 | 2.220 | 2.180 | 2.220 | 23,782 | +0.01(+0.45%) |
Apr 23, 2014 | 2.240 | 2.240 | 2.190 | 2.210 | 10,281 | -0.01(-0.45%) |
Apr 22, 2014 | 2.160 | 2.250 | 2.150 | 2.220 | 36,520 | +0.06(+2.78%) |
Apr 21, 2014 | 2.220 | 2.220 | 2.150 | 2.160 | 127,537 | -0.11(-4.85%) |
Apr 17, 2014 | 2.260 | 2.270 | 2.270 | 2.270 | 82,700 | +0.00(+0.00%) |
Apr 16, 2014 | 2.218 | 2.290 | 2.210 | 2.270 | 34,724 | +0.02(+0.89%) |
Apr 15, 2014 | 2.231 | 2.250 | 2.208 | 2.250 | 21,013 | -0.02(-0.88%) |
Apr 14, 2014 | 2.280 | 2.310 | 2.250 | 2.270 | 32,134 | -0.01(-0.44%) |
Apr 11, 2014 | 2.290 | 2.310 | 2.259 | 2.280 | 8,818 | -0.01(-0.44%) |
Apr 10, 2014 | 2.260 | 2.300 | 2.210 | 2.290 | 50,368 | -0.01(-0.43%) |
Apr 09, 2014 | 2.300 | 2.320 | 2.270 | 2.300 | 19,591 | +0.00(+0.00%) |
Apr 08, 2014 | 2.237 | 2.310 | 2.237 | 2.300 | 45,313 | +0.02(+0.88%) |
Apr 07, 2014 | 2.220 | 2.280 | 2.220 | 2.280 | 33,743 | +0.04(+1.79%) |
Apr 04, 2014 | 2.270 | 2.270 | 2.210 | 2.240 | 40,459 | -0.03(-1.32%) |
Apr 03, 2014 | 2.210 | 2.270 | 2.210 | 2.270 | 20,666 | +0.03(+1.34%) |
Apr 02, 2014 | 2.260 | 2.260 | 2.160 | 2.240 | 38,242 | +0.02(+0.90%) |
Apr 01, 2014 | 2.200 | 2.220 | 2.150 | 2.220 | 83,297 | +0.02(+0.91%) |
Mar 31, 2014 | 2.201 | 2.240 | 2.200 | 2.200 | 23,502 | +0.00(+0.00%) |
Mar 28, 2014 | 2.210 | 2.250 | 2.200 | 2.200 | 30,078 | -0.01(-0.45%) |
Mar 27, 2014 | 2.220 | 2.270 | 2.210 | 2.210 | 40,633 | -0.04(-1.78%) |
Mar 26, 2014 | 2.240 | 2.280 | 2.220 | 2.250 | 58,874 | -0.02(-0.88%) |
Mar 25, 2014 | 2.260 | 2.290 | 2.250 | 2.270 | 44,275 | -0.01(-0.44%) |
Mar 24, 2014 | 2.290 | 2.310 | 2.260 | 2.280 | 64,515 | +0.03(+1.33%) |
Mar 21, 2014 | 2.310 | 2.320 | 2.250 | 2.250 | 185,604 | -0.03(-1.32%) |
Mar 20, 2014 | 2.300 | 2.330 | 2.280 | 2.280 | 27,878 | +0.00(+0.00%) |
Mar 19, 2014 | 2.290 | 2.330 | 2.270 | 2.280 | 45,819 | -0.03(-1.30%) |
Mar 18, 2014 | 2.270 | 2.340 | 2.270 | 2.310 | 22,667 | +0.04(+1.76%) |
Mar 17, 2014 | 2.270 | 2.310 | 2.270 | 2.270 | 30,839 | +0.00(+0.00%) |
Mar 14, 2014 | 2.290 | 2.310 | 2.270 | 2.270 | 11,950 | -0.01(-0.44%) |
Mar 13, 2014 | 2.340 | 2.350 | 2.270 | 2.280 | 34,991 | -0.07(-2.98%) |
Mar 12, 2014 | 2.300 | 2.370 | 2.270 | 2.350 | 67,064 | +0.02(+0.86%) |
Mar 11, 2014 | 2.369 | 2.370 | 2.300 | 2.330 | 38,574 | -0.02(-0.64%) |
Mar 10, 2014 | 2.270 | 2.350 | 2.260 | 2.345 | 107,218 | +0.09(+3.76%) |
Mar 07, 2014 | 2.260 | 2.290 | 2.250 | 2.260 | 59,669 | -0.01(-0.44%) |
Mar 06, 2014 | 2.300 | 2.300 | 2.260 | 2.270 | 52,113 | -0.02(-0.87%) |
Mar 05, 2014 | 2.280 | 2.300 | 2.265 | 2.290 | 78,127 | -0.01(-0.43%) |
Mar 04, 2014 | 2.360 | 2.370 | 2.300 | 2.300 | 54,876 | -0.01(-0.43%) |
Mar 03, 2014 | 2.260 | 2.330 | 2.250 | 2.310 | 206,262 | +0.02(+0.87%) |
Feb 28, 2014 | 2.345 | 2.345 | 2.280 | 2.290 | 111,041 | -0.05(-2.14%) |
Feb 27, 2014 | 2.350 | 2.390 | 2.330 | 2.340 | 83,928 | -0.03(-1.27%) |
Feb 26, 2014 | 2.350 | 2.410 | 2.350 | 2.370 | 97,912 | +0.02(+0.85%) |
Feb 25, 2014 | 2.370 | 2.415 | 2.350 | 2.350 | 72,567 | -0.04(-1.67%) |
Feb 24, 2014 | 2.363 | 2.400 | 2.360 | 2.390 | 60,968 | +0.03(+1.27%) |
Feb 21, 2014 | 2.420 | 2.420 | 2.350 | 2.360 | 78,543 | -0.03(-1.26%) |
Feb 20, 2014 | 2.370 | 2.440 | 2.360 | 2.390 | 56,215 | -0.01(-0.42%) |
Feb 19, 2014 | 2.390 | 2.440 | 2.380 | 2.400 | 67,221 | -0.04(-1.64%) |
Feb 18, 2014 | 2.450 | 2.450 | 2.410 | 2.440 | 69,915 | +0.02(+0.83%) |
Feb 14, 2014 | 2.470 | 2.420 | 2.420 | 2.420 | 46,500 | -0.03(-1.22%) |
Feb 13, 2014 | 2.430 | 2.489 | 2.430 | 2.450 | 19,410 | +0.01(+0.41%) |
Feb 12, 2014 | 2.479 | 2.479 | 2.440 | 2.440 | 63,199 | +0.01(+0.41%) |
Feb 11, 2014 | 2.440 | 2.510 | 2.430 | 2.430 | 33,595 | +0.00(+0.00%) |
Feb 10, 2014 | 2.430 | 2.500 | 2.380 | 2.430 | 74,169 | +0.02(+0.83%) |
Feb 07, 2014 | 2.430 | 2.490 | 2.370 | 2.410 | 17,739 | -0.03(-1.23%) |
Feb 06, 2014 | 2.350 | 2.480 | 2.350 | 2.440 | 66,572 | +0.10(+4.27%) |
Feb 05, 2014 | 2.390 | 2.390 | 2.320 | 2.340 | 34,952 | -0.04(-1.68%) |
Feb 04, 2014 | 2.410 | 2.449 | 2.330 | 2.380 | 58,753 | -0.04(-1.65%) |
Feb 03, 2014 | 2.440 | 2.490 | 2.350 | 2.420 | 86,169 | -0.02(-0.82%) |
Jan 31, 2014 | 2.410 | 2.500 | 2.400 | 2.440 | 43,164 | -0.01(-0.41%) |
Jan 30, 2014 | 2.380 | 2.530 | 2.380 | 2.450 | 83,052 | +0.10(+4.26%) |
Jan 29, 2014 | 2.321 | 2.360 | 2.320 | 2.350 | 28,249 | +0.01(+0.43%) |
Jan 28, 2014 | 2.330 | 2.350 | 2.320 | 2.340 | 55,695 | +0.02(+0.86%) |
Jan 27, 2014 | 2.320 | 2.342 | 2.320 | 2.320 | 27,539 | -0.01(-0.43%) |
Jan 24, 2014 | 2.385 | 2.410 | 2.310 | 2.330 | 50,017 | -0.05(-2.10%) |
Jan 23, 2014 | 2.410 | 2.410 | 2.380 | 2.380 | 20,422 | -0.04(-1.65%) |
Jan 22, 2014 | 2.400 | 2.460 | 2.380 | 2.420 | 39,541 | +0.04(+1.68%) |
Jan 21, 2014 | 2.420 | 2.430 | 2.370 | 2.380 | 44,562 | -0.04(-1.65%) |
Jan 17, 2014 | 2.460 | 2.420 | 2.420 | 2.420 | 38,100 | -0.06(-2.42%) |
Jan 16, 2014 | 2.440 | 2.500 | 2.431 | 2.480 | 46,959 | +0.02(+0.81%) |
Jan 15, 2014 | 2.460 | 2.500 | 2.400 | 2.460 | 80,532 | +0.00(+0.00%) |
Jan 14, 2014 | 2.430 | 2.460 | 2.380 | 2.460 | 57,839 | +0.06(+2.50%) |
Jan 13, 2014 | 2.380 | 2.410 | 2.360 | 2.400 | 57,147 | +0.02(+0.84%) |
Jan 10, 2014 | 2.420 | 2.430 | 2.360 | 2.380 | 78,488 | -0.06(-2.46%) |
Jan 09, 2014 | 2.470 | 2.510 | 2.410 | 2.440 | 62,701 | -0.04(-1.61%) |
Jan 08, 2014 | 2.530 | 2.540 | 2.480 | 2.480 | 31,276 | -0.04(-1.59%) |
Jan 07, 2014 | 2.510 | 2.599 | 2.510 | 2.520 | 45,406 | -0.01(-0.40%) |
Jan 06, 2014 | 2.560 | 2.560 | 2.520 | 2.530 | 27,422 | -0.05(-1.94%) |
Jan 03, 2014 | 2.640 | 2.670 | 2.580 | 2.580 | 42,353 | -0.04(-1.53%) |
Jan 02, 2014 | 2.630 | 2.630 | 2.480 | 2.620 | 62,848 | +0.01(+0.38%) |
Dec 31, 2013 | 2.600 | 2.610 | 2.610 | 2.610 | 110,800 | +0.05(+1.95%) |
Dec 30, 2013 | 2.520 | 2.590 | 2.520 | 2.560 | 33,191 | +0.01(+0.39%) |
Dec 27, 2013 | 2.500 | 2.590 | 2.490 | 2.550 | 140,413 | +0.03(+1.19%) |
Dec 26, 2013 | 2.520 | 2.560 | 2.490 | 2.520 | 108,006 | -0.03(-1.18%) |
Dec 24, 2013 | 2.470 | 2.560 | 2.470 | 2.550 | 75,946 | +0.06(+2.41%) |
Dec 23, 2013 | 2.460 | 2.500 | 2.440 | 2.490 | 98,562 | +0.04(+1.63%) |
Dec 20, 2013 | 2.360 | 2.450 | 2.350 | 2.450 | 106,511 | +0.05(+2.08%) |
Dec 19, 2013 | 2.380 | 2.430 | 2.350 | 2.400 | 69,950 | +0.01(+0.42%) |
Dec 18, 2013 | 2.379 | 2.458 | 2.340 | 2.390 | 98,359 | +0.04(+1.70%) |
Dec 17, 2013 | 2.310 | 2.370 | 2.310 | 2.350 | 114,849 | +0.02(+0.86%) |
Dec 16, 2013 | 2.310 | 2.368 | 2.301 | 2.330 | 51,814 | +0.03(+1.30%) |
Dec 13, 2013 | 2.339 | 2.339 | 2.270 | 2.300 | 96,639 | +0.00(+0.00%) |
Dec 12, 2013 | 2.230 | 2.340 | 2.230 | 2.300 | 33,052 | +0.00(+0.00%) |
Dec 11, 2013 | 2.290 | 2.320 | 2.210 | 2.300 | 63,499 | -0.01(-0.43%) |
Dec 10, 2013 | 2.270 | 2.310 | 2.250 | 2.310 | 65,207 | +0.02(+0.87%) |
Dec 09, 2013 | 2.260 | 2.334 | 2.200 | 2.290 | 46,583 | +0.01(+0.44%) |
Dec 06, 2013 | 2.280 | 2.310 | 2.210 | 2.280 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 2.290 | 2.320 | 2.260 | 2.280 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 2.310 | 2.310 | 2.250 | 2.280 | 0 | -0.01(-0.44%) |
Dec 03, 2013 | 2.310 | 2.326 | 2.290 | 2.290 | 0 | -0.02(-0.87%) |
Dec 02, 2013 | 2.350 | 2.350 | 2.280 | 2.310 | 0 | -0.05(-2.12%) |
Nov 29, 2013 | 2.290 | 2.399 | 2.290 | 2.360 | 0 | +0.06(+2.61%) |
Nov 27, 2013 | 2.280 | 2.335 | 2.280 | 2.300 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 2.300 | 2.380 | 2.290 | 2.300 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 2.370 | 2.380 | 2.300 | 2.300 | 0 | -0.04(-1.71%) |
Nov 22, 2013 | 2.360 | 2.389 | 2.330 | 2.340 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 2.260 | 2.360 | 2.250 | 2.340 | 0 | +0.07(+3.08%) |
Nov 20, 2013 | 2.250 | 2.321 | 2.250 | 2.270 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 2.320 | 2.365 | 2.260 | 2.270 | 0 | -0.05(-2.16%) |
Nov 18, 2013 | 2.400 | 2.410 | 2.320 | 2.320 | 0 | -0.07(-2.93%) |
Nov 15, 2013 | 2.370 | 2.410 | 2.370 | 2.390 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 2.400 | 2.410 | 2.380 | 2.390 | 0 | +0.01(+0.42%) |
Nov 13, 2013 | 2.350 | 2.440 | 2.330 | 2.380 | 0 | +0.01(+0.42%) |
Nov 12, 2013 | 2.360 | 2.400 | 2.350 | 2.370 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 2.370 | 2.400 | 2.350 | 2.370 | 0 | -0.04(-1.66%) |
Nov 08, 2013 | 2.420 | 2.450 | 2.410 | 2.410 | 0 | -0.03(-1.23%) |
Nov 07, 2013 | 2.450 | 2.450 | 2.381 | 2.440 | 0 | -0.02(-0.81%) |
Nov 06, 2013 | 2.470 | 2.500 | 2.440 | 2.460 | 0 | -0.01(-0.40%) |
Nov 05, 2013 | 2.370 | 2.490 | 2.350 | 2.470 | 0 | +0.11(+4.66%) |
Nov 04, 2013 | 2.300 | 2.380 | 2.299 | 2.360 | 0 | +0.06(+2.61%) |
Nov 01, 2013 | 2.250 | 2.300 | 2.200 | 2.300 | 0 | +0.04(+1.77%) |
Oct 31, 2013 | 2.220 | 2.270 | 2.100 | 2.260 | 0 | +0.06(+2.73%) |
Oct 30, 2013 | 2.220 | 2.220 | 2.170 | 2.200 | 75,341 | -0.03(-1.35%) |
Oct 29, 2013 | 2.160 | 2.230 | 2.160 | 2.230 | 0 | +0.05(+2.29%) |
Oct 28, 2013 | 2.210 | 2.230 | 2.170 | 2.180 | 0 | -0.04(-1.80%) |
Oct 25, 2013 | 2.220 | 2.220 | 2.180 | 2.220 | 0 | -0.01(-0.45%) |
Oct 24, 2013 | 2.220 | 2.250 | 2.190 | 2.230 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.220 | 2.270 | 2.210 | 2.230 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 2.270 | 2.270 | 2.199 | 2.230 | 0 | -0.04(-1.76%) |
Oct 21, 2013 | 2.270 | 2.290 | 2.260 | 2.270 | 0 | -0.02(-0.87%) |
Oct 18, 2013 | 2.300 | 2.300 | 2.250 | 2.290 | 24,846 | -0.01(-0.43%) |
Oct 17, 2013 | 2.220 | 2.310 | 2.190 | 2.300 | 0 | +0.06(+2.68%) |
Oct 16, 2013 | 2.220 | 2.279 | 2.220 | 2.240 | 0 | +0.02(+0.90%) |
Oct 15, 2013 | 2.280 | 2.330 | 2.210 | 2.220 | 0 | -0.07(-3.06%) |
Oct 14, 2013 | 2.290 | 2.290 | 2.250 | 2.290 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2.291 | 2.300 | 2.280 | 2.290 | 0 | +0.02(+0.88%) |
Oct 10, 2013 | 2.320 | 2.320 | 2.250 | 2.270 | 0 | -0.03(-1.30%) |
Oct 09, 2013 | 2.330 | 2.350 | 2.270 | 2.300 | 0 | -0.04(-1.71%) |
Oct 08, 2013 | 2.350 | 2.350 | 2.320 | 2.340 | 0 | -0.02(-0.85%) |
Oct 07, 2013 | 2.370 | 2.370 | 2.320 | 2.360 | 0 | -0.05(-2.07%) |
Oct 04, 2013 | 2.380 | 2.445 | 2.370 | 2.410 | 0 | +0.02(+0.84%) |
Oct 03, 2013 | 2.400 | 2.440 | 2.370 | 2.390 | 0 | -0.04(-1.65%) |
Oct 02, 2013 | 2.451 | 2.460 | 2.390 | 2.430 | 0 | -0.05(-2.02%) |
Oct 01, 2013 | 2.330 | 2.490 | 2.310 | 2.480 | 0 | +0.14(+5.98%) |
Sep 30, 2013 | 2.330 | 2.343 | 2.300 | 2.340 | 0 | -0.01(-0.43%) |
Sep 27, 2013 | 2.340 | 2.360 | 2.310 | 2.350 | 0 | -0.02(-0.84%) |
Sep 26, 2013 | 2.340 | 2.400 | 2.320 | 2.370 | 0 | +0.02(+0.85%) |
Sep 25, 2013 | 2.374 | 2.380 | 2.320 | 2.350 | 0 | +0.01(+0.43%) |
Sep 24, 2013 | 2.300 | 2.390 | 2.300 | 2.340 | 0 | +0.03(+1.30%) |
Sep 23, 2013 | 2.310 | 2.340 | 2.300 | 2.310 | 0 | -0.02(-0.86%) |
Sep 20, 2013 | 2.330 | 2.350 | 2.310 | 2.330 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2.350 | 2.359 | 2.330 | 2.330 | 0 | -0.03(-1.27%) |
Sep 18, 2013 | 2.360 | 2.380 | 2.340 | 2.360 | 0 | -0.02(-0.84%) |
Sep 17, 2013 | 2.350 | 2.420 | 2.330 | 2.380 | 0 | +0.04(+1.71%) |
Sep 16, 2013 | 2.400 | 2.400 | 2.330 | 2.340 | 0 | -0.06(-2.50%) |
Sep 13, 2013 | 2.410 | 2.430 | 2.380 | 2.400 | 0 | -0.02(-0.83%) |
Sep 12, 2013 | 2.420 | 2.440 | 2.395 | 2.420 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 2.430 | 2.440 | 2.400 | 2.420 | 0 | -0.01(-0.41%) |
Sep 10, 2013 | 2.380 | 2.460 | 2.360 | 2.430 | 0 | +0.05(+2.10%) |
Sep 09, 2013 | 2.290 | 2.380 | 2.290 | 2.380 | 0 | +0.05(+2.15%) |
Sep 06, 2013 | 2.330 | 2.330 | 2.280 | 2.330 | 0 | +0.01(+0.43%) |
Sep 05, 2013 | 2.330 | 2.357 | 2.320 | 2.320 | 0 | -0.02(-0.85%) |
Sep 04, 2013 | 2.290 | 2.360 | 2.290 | 2.340 | 0 | +0.05(+2.18%) |
Sep 03, 2013 | 2.310 | 2.360 | 2.280 | 2.290 | 0 | -0.02(-0.87%) |
Aug 30, 2013 | 2.350 | 2.350 | 2.300 | 2.310 | 0 | -0.04(-1.70%) |
Aug 29, 2013 | 2.290 | 2.370 | 2.270 | 2.350 | 0 | +0.04(+1.73%) |
Aug 28, 2013 | 2.290 | 2.330 | 2.280 | 2.310 | 0 | +0.02(+0.87%) |
Aug 27, 2013 | 2.290 | 2.320 | 2.270 | 2.290 | 0 | -0.04(-1.72%) |
Aug 26, 2013 | 2.340 | 2.350 | 2.310 | 2.330 | 0 | -0.02(-0.85%) |
Aug 23, 2013 | 2.380 | 2.380 | 2.310 | 2.350 | 0 | -0.02(-0.84%) |
Aug 22, 2013 | 2.360 | 2.380 | 2.320 | 2.370 | 0 | +0.01(+0.42%) |
Aug 21, 2013 | 2.370 | 2.380 | 2.350 | 2.360 | 0 | +0.02(+0.85%) |
Aug 20, 2013 | 2.350 | 2.380 | 2.320 | 2.340 | 0 | -0.01(-0.43%) |
Aug 19, 2013 | 2.360 | 2.380 | 2.350 | 2.350 | 0 | -0.02(-0.84%) |
Aug 16, 2013 | 2.420 | 2.420 | 2.350 | 2.370 | 0 | -0.01(-0.42%) |
Aug 15, 2013 | 2.390 | 2.410 | 2.380 | 2.380 | 84,590 | -0.03(-1.24%) |
Aug 14, 2013 | 2.390 | 2.420 | 2.390 | 2.410 | 0 | +0.01(+0.42%) |
Aug 13, 2013 | 2.440 | 2.440 | 2.390 | 2.400 | 131,514 | -0.03(-1.23%) |
Aug 12, 2013 | 2.440 | 2.459 | 2.410 | 2.430 | 107,324 | -0.02(-0.82%) |
Aug 09, 2013 | 2.450 | 2.490 | 2.420 | 2.450 | 162,987 | -0.01(-0.41%) |
Aug 08, 2013 | 2.440 | 2.480 | 2.410 | 2.460 | 207,491 | +0.01(+0.41%) |
Aug 07, 2013 | 2.470 | 2.470 | 2.420 | 2.450 | 125,342 | -0.03(-1.21%) |
Aug 06, 2013 | 2.530 | 2.570 | 2.400 | 2.480 | 444,209 | -0.07(-2.75%) |
Aug 05, 2013 | 2.520 | 2.590 | 2.500 | 2.550 | 86,868 | +0.02(+0.79%) |
Aug 02, 2013 | 2.630 | 2.650 | 2.500 | 2.530 | 291,593 | -0.14(-5.24%) |
Aug 01, 2013 | 2.660 | 2.720 | 2.570 | 2.670 | 367,837 | -0.13(-4.64%) |
Jul 31, 2013 | 2.850 | 2.860 | 2.770 | 2.800 | 0 | -0.03(-1.06%) |
Jul 30, 2013 | 2.810 | 2.850 | 2.790 | 2.830 | 0 | +0.03(+1.07%) |
Jul 29, 2013 | 2.790 | 2.850 | 2.790 | 2.800 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2.750 | 2.840 | 2.750 | 2.800 | 0 | +0.04(+1.45%) |
Jul 25, 2013 | 2.730 | 2.780 | 2.730 | 2.760 | 0 | +0.03(+1.10%) |
Jul 24, 2013 | 2.780 | 2.780 | 2.720 | 2.730 | 0 | -0.02(-0.73%) |
Jul 23, 2013 | 2.800 | 2.840 | 2.750 | 2.750 | 0 | -0.03(-1.08%) |
Jul 22, 2013 | 2.750 | 2.820 | 2.750 | 2.780 | 0 | -0.01(-0.36%) |
Jul 19, 2013 | 2.730 | 2.800 | 2.710 | 2.790 | 0 | +0.07(+2.57%) |
Jul 18, 2013 | 2.660 | 2.720 | 2.660 | 2.720 | 0 | +0.05(+1.87%) |
Jul 17, 2013 | 2.700 | 2.700 | 2.655 | 2.670 | 60,199 | -0.03(-1.11%) |
Jul 16, 2013 | 2.680 | 2.710 | 2.650 | 2.700 | 0 | +0.01(+0.37%) |
Jul 15, 2013 | 2.680 | 2.710 | 2.630 | 2.690 | 0 | -0.01(-0.37%) |
Jul 12, 2013 | 2.700 | 2.730 | 2.670 | 2.700 | 0 | +0.01(+0.37%) |
Jul 11, 2013 | 2.710 | 2.720 | 2.660 | 2.690 | 0 | -0.01(-0.37%) |
Jul 10, 2013 | 2.690 | 2.715 | 2.650 | 2.700 | 0 | +0.02(+0.75%) |
Jul 09, 2013 | 2.740 | 2.740 | 2.660 | 2.680 | 0 | -0.03(-1.11%) |
Jul 08, 2013 | 2.680 | 2.750 | 2.640 | 2.710 | 0 | +0.04(+1.50%) |
Jul 05, 2013 | 2.680 | 2.700 | 2.670 | 2.670 | 0 | -0.02(-0.74%) |
Jul 03, 2013 | 2.700 | 2.702 | 2.670 | 2.690 | 0 | -0.01(-0.37%) |
Jul 02, 2013 | 2.690 | 2.780 | 2.690 | 2.700 | 0 | -0.01(-0.37%) |
Jul 01, 2013 | 2.720 | 2.788 | 2.690 | 2.710 | 0 | +0.01(+0.37%) |
Jun 28, 2013 | 2.560 | 2.780 | 2.500 | 2.700 | 5,234,340 | +0.12(+4.65%) |
Jun 27, 2013 | 2.540 | 2.610 | 2.520 | 2.580 | 0 | +0.07(+2.79%) |
Jun 26, 2013 | 2.580 | 2.580 | 2.510 | 2.510 | 0 | -0.05(-1.95%) |
Jun 25, 2013 | 2.510 | 2.580 | 2.510 | 2.560 | 0 | +0.05(+1.99%) |
Jun 24, 2013 | 2.630 | 2.660 | 2.510 | 2.510 | 0 | -0.15(-5.64%) |
Jun 21, 2013 | 2.670 | 2.670 | 2.610 | 2.660 | 462,264 | -0.00(-0.19%) |
Jun 20, 2013 | 2.700 | 2.744 | 2.650 | 2.665 | 0 | -0.08(-2.74%) |
Jun 19, 2013 | 2.760 | 2.765 | 2.710 | 2.740 | 0 | -0.03(-1.08%) |
Jun 18, 2013 | 2.750 | 2.790 | 2.740 | 2.770 | 0 | +0.03(+1.09%) |
Jun 17, 2013 | 2.780 | 2.780 | 2.730 | 2.740 | 0 | -0.01(-0.36%) |
Jun 14, 2013 | 2.780 | 2.780 | 2.720 | 2.750 | 0 | -0.03(-1.08%) |
Jun 13, 2013 | 2.740 | 2.780 | 2.720 | 2.780 | 82,569 | +0.03(+1.09%) |
Jun 12, 2013 | 2.790 | 2.790 | 2.750 | 2.750 | 120,757 | -0.04(-1.43%) |
Jun 11, 2013 | 2.800 | 2.810 | 2.750 | 2.790 | 108,646 | -0.04(-1.41%) |
Jun 10, 2013 | 2.820 | 2.830 | 2.800 | 2.830 | 0 | +0.00(+0.00%) |
Jun 07, 2013 | 2.820 | 2.830 | 2.760 | 2.830 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 2.810 | 2.860 | 2.770 | 2.830 | 93,393 | +0.03(+1.07%) |
Jun 05, 2013 | 2.820 | 2.860 | 2.770 | 2.800 | 0 | -0.02(-0.71%) |
Jun 04, 2013 | 2.910 | 2.910 | 2.810 | 2.820 | 0 | -0.07(-2.42%) |
Jun 03, 2013 | 2.840 | 2.910 | 2.830 | 2.890 | 141,084 | +0.05(+1.76%) |
May 31, 2013 | 2.860 | 2.860 | 2.810 | 2.840 | 128,725 | -0.04(-1.39%) |
May 30, 2013 | 2.920 | 2.940 | 2.840 | 2.880 | 110,249 | -0.01(-0.35%) |
May 29, 2013 | 2.890 | 2.910 | 2.870 | 2.890 | 34,626 | -0.02(-0.69%) |
May 28, 2013 | 2.910 | 2.930 | 2.870 | 2.910 | 115,374 | +0.06(+2.11%) |
May 24, 2013 | 2.870 | 2.880 | 2.810 | 2.850 | 0 | -0.02(-0.70%) |
May 23, 2013 | 2.860 | 2.918 | 2.800 | 2.870 | 0 | -0.01(-0.35%) |
May 22, 2013 | 2.940 | 3.040 | 2.820 | 2.880 | 0 | -0.05(-1.71%) |
May 21, 2013 | 2.800 | 2.930 | 2.780 | 2.930 | 0 | +0.12(+4.27%) |
May 20, 2013 | 2.750 | 2.850 | 2.750 | 2.810 | 0 | +0.04(+1.44%) |
May 17, 2013 | 2.770 | 2.780 | 2.740 | 2.770 | 0 | +0.02(+0.73%) |
May 16, 2013 | 2.740 | 2.800 | 2.700 | 2.750 | 103,070 | -0.01(-0.36%) |
May 15, 2013 | 2.730 | 2.810 | 2.730 | 2.760 | 0 | +0.01(+0.36%) |
May 13, 2013 | 2.780 | 2.800 | 2.740 | 2.750 | 0 | -0.03(-1.08%) |
May 10, 2013 | 2.760 | 2.800 | 2.760 | 2.780 | 0 | +0.03(+1.09%) |
May 09, 2013 | 2.710 | 2.780 | 2.710 | 2.750 | 0 | +0.01(+0.36%) |
May 08, 2013 | 2.780 | 2.780 | 2.700 | 2.740 | 0 | -0.04(-1.44%) |
May 07, 2013 | 2.780 | 2.790 | 2.760 | 2.780 | 0 | +0.01(+0.36%) |
May 06, 2013 | 2.830 | 2.830 | 2.740 | 2.770 | 0 | -0.05(-1.77%) |
May 03, 2013 | 2.800 | 2.820 | 2.760 | 2.820 | 0 | +0.06(+2.17%) |
May 02, 2013 | 2.770 | 2.790 | 2.700 | 2.760 | 0 | +0.01(+0.36%) |