Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.577 | 3.710 | 3.577 | 3.611 | 48,804 | -0.14(-3.70%) |
Apr 29, 2014 | 3.628 | 3.774 | 3.575 | 3.749 | 162,121 | +0.14(+3.94%) |
Apr 28, 2014 | 3.468 | 3.628 | 3.429 | 3.607 | 118,615 | +0.13(+3.68%) |
Apr 25, 2014 | 3.490 | 3.508 | 3.468 | 3.479 | 95,949 | -0.05(-1.41%) |
Apr 24, 2014 | 3.500 | 3.547 | 3.476 | 3.529 | 46,736 | +0.02(+0.71%) |
Apr 23, 2014 | 3.483 | 3.518 | 3.479 | 3.504 | 92,797 | +0.02(+0.51%) |
Apr 22, 2014 | 3.454 | 3.554 | 3.454 | 3.486 | 139,390 | -0.01(-0.41%) |
Apr 21, 2014 | 3.465 | 3.572 | 3.465 | 3.500 | 116,274 | -0.07(-1.89%) |
Apr 17, 2014 | 3.540 | 3.568 | 3.568 | 3.568 | 85,262 | +0.01(+0.20%) |
Apr 16, 2014 | 3.518 | 3.579 | 3.518 | 3.561 | 37,765 | +0.07(+2.14%) |
Apr 15, 2014 | 3.564 | 3.564 | 3.402 | 3.486 | 156,904 | -0.08(-2.19%) |
Apr 14, 2014 | 3.614 | 3.614 | 3.554 | 3.564 | 67,871 | -0.06(-1.57%) |
Apr 11, 2014 | 3.572 | 3.635 | 3.554 | 3.621 | 127,862 | +0.03(+0.79%) |
Apr 10, 2014 | 3.653 | 3.696 | 3.497 | 3.593 | 31,980 | -0.07(-1.94%) |
Apr 09, 2014 | 3.625 | 3.689 | 3.625 | 3.664 | 23,150 | +0.02(+0.59%) |
Apr 08, 2014 | 3.678 | 3.678 | 3.600 | 3.643 | 21,878 | -0.02(-0.58%) |
Apr 07, 2014 | 3.689 | 3.717 | 3.589 | 3.664 | 48,422 | -0.00(-0.10%) |
Apr 04, 2014 | 3.671 | 3.707 | 3.614 | 3.667 | 43,399 | -0.03(-0.77%) |
Apr 03, 2014 | 3.643 | 3.717 | 3.614 | 3.696 | 47,614 | +0.08(+2.26%) |
Apr 02, 2014 | 3.564 | 3.628 | 3.564 | 3.614 | 146,850 | -0.04(-1.07%) |
Apr 01, 2014 | 3.643 | 3.721 | 3.607 | 3.653 | 119,648 | +0.01(+0.29%) |
Mar 31, 2014 | 3.756 | 3.756 | 3.568 | 3.643 | 166,291 | -0.15(-4.03%) |
Mar 28, 2014 | 3.859 | 3.859 | 3.767 | 3.795 | 67,846 | -0.04(-1.02%) |
Mar 27, 2014 | 3.874 | 3.971 | 3.788 | 3.834 | 65,091 | -0.04(-1.10%) |
Mar 26, 2014 | 3.874 | 3.975 | 3.838 | 3.877 | 72,748 | -0.02(-0.55%) |
Mar 25, 2014 | 3.806 | 3.909 | 3.806 | 3.898 | 73,105 | +0.07(+1.95%) |
Mar 24, 2014 | 3.977 | 3.977 | 3.767 | 3.824 | 186,780 | -0.18(-4.53%) |
Mar 21, 2014 | 4.009 | 4.009 | 3.909 | 4.005 | 115,900 | +0.04(+1.08%) |
Mar 20, 2014 | 3.998 | 4.051 | 3.927 | 3.962 | 57,781 | -0.10(-2.36%) |
Mar 19, 2014 | 4.076 | 4.076 | 3.982 | 4.058 | 73,243 | -0.01(-0.17%) |
Mar 18, 2014 | 4.051 | 4.115 | 3.998 | 4.065 | 54,365 | +0.04(+0.97%) |
Mar 17, 2014 | 3.970 | 4.073 | 3.934 | 4.026 | 57,615 | +0.03(+0.71%) |
Mar 14, 2014 | 3.920 | 4.016 | 3.909 | 3.998 | 61,126 | +0.05(+1.17%) |
Mar 13, 2014 | 4.002 | 4.026 | 3.888 | 3.952 | 86,452 | -0.04(-1.07%) |
Mar 12, 2014 | 4.119 | 4.119 | 3.909 | 3.994 | 101,729 | -0.12(-3.02%) |
Mar 11, 2014 | 4.311 | 4.328 | 4.105 | 4.119 | 125,577 | -0.13(-3.09%) |
Mar 10, 2014 | 4.158 | 4.360 | 4.108 | 4.250 | 180,932 | +0.14(+3.46%) |
Mar 07, 2014 | 4.268 | 4.335 | 4.090 | 4.108 | 136,503 | -0.17(-3.91%) |
Mar 06, 2014 | 4.247 | 4.442 | 4.215 | 4.275 | 104,683 | +0.03(+0.75%) |
Mar 05, 2014 | 4.169 | 4.319 | 4.105 | 4.243 | 97,738 | +0.12(+3.02%) |
Mar 04, 2014 | 4.026 | 4.243 | 4.002 | 4.119 | 139,810 | +0.06(+1.49%) |
Mar 03, 2014 | 3.945 | 4.261 | 3.916 | 4.058 | 203,888 | +0.21(+5.45%) |
Feb 28, 2014 | 4.165 | 4.277 | 3.767 | 3.849 | 245,760 | -0.26(-6.32%) |
Feb 27, 2014 | 4.424 | 4.606 | 3.554 | 4.108 | 414,809 | -0.16(-3.67%) |
Feb 26, 2014 | 4.122 | 5.082 | 3.945 | 4.264 | 992,033 | +0.43(+11.21%) |
Feb 25, 2014 | 3.696 | 3.898 | 3.696 | 3.834 | 355,618 | +0.21(+5.78%) |
Feb 24, 2014 | 3.339 | 3.671 | 3.323 | 3.625 | 281,252 | +0.28(+8.51%) |
Feb 21, 2014 | 3.305 | 3.341 | 3.273 | 3.341 | 53,360 | +0.06(+1.84%) |
Feb 20, 2014 | 3.287 | 3.305 | 3.280 | 3.280 | 19,852 | -0.01(-0.43%) |
Feb 19, 2014 | 3.323 | 3.323 | 3.294 | 3.294 | 29,467 | -0.02(-0.54%) |
Feb 18, 2014 | 3.255 | 3.323 | 3.252 | 3.312 | 27,413 | +0.03(+0.98%) |
Feb 14, 2014 | 3.287 | 3.280 | 3.280 | 3.280 | 49,806 | +0.00(+0.11%) |
Feb 13, 2014 | 3.280 | 3.314 | 3.259 | 3.277 | 42,211 | -0.07(-2.02%) |
Feb 12, 2014 | 3.358 | 3.358 | 3.333 | 3.344 | 25,015 | +0.01(+0.43%) |
Feb 11, 2014 | 3.323 | 3.365 | 3.316 | 3.330 | 66,256 | +0.03(+0.97%) |
Feb 10, 2014 | 3.287 | 3.305 | 3.287 | 3.298 | 18,495 | +0.00(+0.11%) |
Feb 07, 2014 | 3.277 | 3.305 | 3.241 | 3.294 | 20,738 | +0.00(+0.11%) |
Feb 06, 2014 | 3.241 | 3.305 | 3.241 | 3.291 | 38,497 | +0.07(+2.21%) |
Feb 05, 2014 | 3.252 | 3.269 | 3.202 | 3.220 | 59,663 | -0.03(-0.98%) |
Feb 04, 2014 | 3.245 | 3.301 | 3.245 | 3.252 | 40,137 | +0.00(+0.11%) |
Feb 03, 2014 | 3.273 | 3.273 | 3.227 | 3.248 | 79,845 | -0.01(-0.35%) |
Jan 31, 2014 | 3.230 | 3.283 | 3.216 | 3.260 | 21,461 | -0.03(-0.84%) |
Jan 30, 2014 | 3.301 | 3.305 | 3.223 | 3.287 | 35,607 | -0.03(-0.86%) |
Jan 29, 2014 | 3.433 | 3.440 | 3.309 | 3.316 | 27,506 | -0.14(-4.11%) |
Jan 28, 2014 | 3.429 | 3.472 | 3.429 | 3.458 | 62,913 | +0.02(+0.52%) |
Jan 27, 2014 | 3.468 | 3.472 | 3.333 | 3.440 | 113,356 | -0.01(-0.21%) |
Jan 24, 2014 | 3.465 | 3.465 | 3.436 | 3.447 | 80,925 | -0.02(-0.61%) |
Jan 23, 2014 | 3.461 | 3.472 | 3.401 | 3.468 | 73,024 | +0.03(+0.83%) |
Jan 22, 2014 | 3.376 | 3.447 | 3.376 | 3.440 | 60,747 | +0.07(+2.00%) |
Jan 21, 2014 | 3.312 | 3.447 | 3.287 | 3.373 | 232,275 | +0.06(+1.93%) |
Jan 17, 2014 | 3.287 | 3.309 | 3.309 | 3.309 | 65,564 | +0.05(+1.64%) |
Jan 16, 2014 | 3.284 | 3.287 | 3.216 | 3.255 | 46,460 | -0.01(-0.43%) |
Jan 15, 2014 | 3.202 | 3.284 | 3.202 | 3.269 | 57,570 | +0.07(+2.11%) |
Jan 14, 2014 | 3.277 | 3.277 | 3.202 | 3.202 | 64,467 | -0.05(-1.64%) |
Jan 13, 2014 | 3.269 | 3.287 | 3.245 | 3.255 | 73,930 | -0.00(-0.11%) |
Jan 10, 2014 | 3.220 | 3.266 | 3.216 | 3.259 | 43,050 | +0.04(+1.21%) |
Jan 09, 2014 | 3.223 | 3.227 | 3.198 | 3.220 | 55,862 | +0.01(+0.22%) |
Jan 08, 2014 | 3.223 | 3.223 | 3.205 | 3.213 | 53,115 | -0.01(-0.44%) |
Jan 07, 2014 | 3.216 | 3.227 | 3.163 | 3.227 | 94,272 | +0.04(+1.23%) |
Jan 06, 2014 | 3.266 | 3.266 | 3.131 | 3.188 | 59,486 | -0.07(-2.29%) |
Jan 03, 2014 | 3.220 | 3.269 | 3.149 | 3.262 | 122,445 | +0.08(+2.57%) |
Jan 02, 2014 | 3.092 | 3.261 | 3.056 | 3.181 | 96,230 | +0.06(+2.05%) |
Dec 31, 2013 | 3.142 | 3.117 | 3.117 | 3.117 | 27,857 | +0.00(+0.11%) |
Dec 30, 2013 | 3.159 | 3.159 | 3.085 | 3.113 | 60,322 | -0.05(-1.46%) |
Dec 27, 2013 | 3.266 | 3.266 | 3.143 | 3.159 | 62,474 | -0.09(-2.84%) |
Dec 26, 2013 | 3.198 | 3.278 | 3.198 | 3.252 | 20,454 | +0.06(+2.01%) |
Dec 24, 2013 | 3.209 | 3.220 | 3.184 | 3.188 | 18,923 | +0.01(+0.34%) |
Dec 23, 2013 | 3.106 | 3.223 | 3.106 | 3.177 | 33,615 | +0.06(+2.05%) |
Dec 20, 2013 | 3.184 | 3.284 | 3.110 | 3.113 | 52,389 | -0.04(-1.35%) |
Dec 19, 2013 | 3.053 | 3.156 | 3.053 | 3.156 | 30,016 | +0.09(+3.02%) |
Dec 18, 2013 | 3.070 | 3.070 | 3.024 | 3.063 | 37,625 | +0.01(+0.23%) |
Dec 17, 2013 | 2.992 | 3.074 | 2.992 | 3.056 | 61,397 | +0.04(+1.30%) |
Dec 16, 2013 | 3.038 | 3.078 | 2.992 | 3.017 | 89,640 | -0.06(-2.08%) |
Dec 13, 2013 | 3.021 | 3.092 | 2.964 | 3.081 | 121,941 | +0.06(+2.12%) |
Dec 12, 2013 | 3.070 | 3.170 | 2.985 | 3.017 | 109,864 | -0.07(-2.30%) |
Dec 11, 2013 | 3.124 | 3.124 | 3.021 | 3.088 | 136,945 | -0.04(-1.14%) |
Dec 10, 2013 | 3.124 | 3.163 | 3.095 | 3.124 | 57,693 | -0.03(-0.90%) |
Dec 09, 2013 | 3.209 | 3.209 | 3.082 | 3.152 | 136,925 | -0.01(-0.23%) |
Dec 06, 2013 | 3.067 | 3.195 | 3.021 | 3.159 | 0 | +0.07(+2.42%) |
Dec 05, 2013 | 3.220 | 3.220 | 2.982 | 3.085 | 0 | -0.13(-4.09%) |
Dec 04, 2013 | 3.266 | 3.280 | 3.188 | 3.216 | 0 | -0.06(-1.84%) |
Dec 03, 2013 | 3.277 | 3.323 | 3.255 | 3.277 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 3.269 | 3.280 | 3.252 | 3.277 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 3.284 | 3.287 | 3.277 | 3.277 | 0 | +0.02(+0.65%) |
Nov 27, 2013 | 3.277 | 3.287 | 3.245 | 3.255 | 0 | -0.02(-0.65%) |
Nov 26, 2013 | 3.280 | 3.305 | 3.245 | 3.277 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 3.301 | 3.315 | 3.269 | 3.277 | 0 | -0.02(-0.65%) |
Nov 22, 2013 | 3.277 | 3.305 | 3.277 | 3.298 | 0 | +0.01(+0.22%) |
Nov 21, 2013 | 3.287 | 3.302 | 3.248 | 3.291 | 0 | -0.00(-0.11%) |
Nov 20, 2013 | 3.280 | 3.316 | 3.237 | 3.294 | 0 | +0.01(+0.43%) |
Nov 19, 2013 | 3.284 | 3.341 | 3.237 | 3.280 | 0 | -0.01(-0.22%) |
Nov 18, 2013 | 3.266 | 3.323 | 3.252 | 3.287 | 0 | +0.04(+1.09%) |
Nov 15, 2013 | 3.305 | 3.305 | 3.241 | 3.252 | 0 | -0.04(-1.19%) |
Nov 14, 2013 | 3.308 | 3.322 | 3.273 | 3.291 | 0 | +0.04(+1.20%) |
Nov 12, 2013 | 3.269 | 3.269 | 3.241 | 3.252 | 0 | +0.01(+0.33%) |
Nov 11, 2013 | 3.284 | 3.305 | 3.241 | 3.241 | 0 | -0.02(-0.76%) |
Nov 08, 2013 | 3.259 | 3.312 | 3.255 | 3.266 | 0 | -0.01(-0.22%) |
Nov 07, 2013 | 3.255 | 3.273 | 3.237 | 3.273 | 0 | +0.01(+0.22%) |
Nov 06, 2013 | 3.291 | 3.305 | 3.252 | 3.266 | 0 | -0.09(-2.65%) |
Nov 05, 2013 | 3.266 | 3.355 | 3.252 | 3.355 | 0 | +0.09(+2.72%) |
Nov 04, 2013 | 3.305 | 3.331 | 3.255 | 3.266 | 0 | -0.04(-1.18%) |
Nov 01, 2013 | 3.333 | 3.354 | 3.255 | 3.305 | 0 | -0.01(-0.21%) |
Oct 31, 2013 | 3.344 | 3.344 | 3.245 | 3.312 | 0 | -0.01(-0.21%) |
Oct 30, 2013 | 3.394 | 3.394 | 3.237 | 3.319 | 0 | -0.07(-2.20%) |
Oct 29, 2013 | 3.383 | 3.415 | 3.327 | 3.394 | 0 | +0.02(+0.63%) |
Oct 28, 2013 | 3.341 | 3.444 | 3.316 | 3.373 | 0 | +0.07(+2.15%) |
Oct 25, 2013 | 3.149 | 3.305 | 3.110 | 3.301 | 0 | +0.19(+6.17%) |
Oct 24, 2013 | 2.971 | 3.174 | 2.971 | 3.110 | 0 | +0.18(+6.32%) |
Oct 23, 2013 | 2.991 | 2.991 | 2.921 | 2.925 | 0 | -0.03(-1.08%) |
Oct 22, 2013 | 2.974 | 2.985 | 2.928 | 2.957 | 0 | -0.04(-1.19%) |
Oct 21, 2013 | 2.989 | 3.021 | 2.978 | 2.992 | 0 | -0.00(-0.12%) |
Oct 18, 2013 | 3.003 | 3.003 | 2.974 | 2.996 | 13,948 | +0.01(+0.36%) |
Oct 17, 2013 | 2.978 | 3.003 | 2.967 | 2.985 | 0 | +0.01(+0.24%) |
Oct 16, 2013 | 2.985 | 2.985 | 2.967 | 2.978 | 0 | +0.01(+0.36%) |
Oct 15, 2013 | 2.971 | 2.971 | 2.967 | 2.967 | 0 | -0.00(-0.12%) |
Oct 14, 2013 | 2.964 | 2.999 | 2.964 | 2.971 | 0 | +0.01(+0.24%) |
Oct 11, 2013 | 2.950 | 2.996 | 2.950 | 2.964 | 0 | +0.01(+0.48%) |
Oct 10, 2013 | 2.967 | 2.967 | 2.925 | 2.950 | 0 | -0.00(-0.12%) |
Oct 09, 2013 | 2.939 | 2.992 | 2.939 | 2.953 | 0 | +0.04(+1.22%) |
Oct 08, 2013 | 2.943 | 2.943 | 2.918 | 2.918 | 0 | -0.00(-0.12%) |
Oct 07, 2013 | 2.935 | 2.992 | 2.921 | 2.921 | 0 | +0.00(+0.00%) |
Oct 04, 2013 | 2.946 | 2.950 | 2.889 | 2.921 | 0 | +0.00(+0.12%) |
Oct 03, 2013 | 2.882 | 2.949 | 2.882 | 2.918 | 0 | +0.01(+0.24%) |
Oct 02, 2013 | 2.907 | 2.943 | 2.871 | 2.911 | 0 | +0.02(+0.86%) |
Oct 01, 2013 | 2.875 | 2.932 | 2.851 | 2.886 | 0 | +0.04(+1.50%) |
Sep 27, 2013 | 2.843 | 2.864 | 2.843 | 2.843 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 2.880 | 2.880 | 2.843 | 2.843 | 0 | -0.03(-1.11%) |
Sep 25, 2013 | 2.900 | 2.911 | 2.875 | 2.875 | 0 | -0.04(-1.22%) |
Sep 24, 2013 | 2.939 | 2.943 | 2.911 | 2.911 | 0 | -0.04(-1.33%) |
Sep 23, 2013 | 2.964 | 2.964 | 2.903 | 2.950 | 0 | -0.01(-0.24%) |
Sep 20, 2013 | 2.950 | 2.964 | 2.921 | 2.957 | 0 | +0.01(+0.48%) |
Sep 19, 2013 | 2.914 | 2.967 | 2.907 | 2.943 | 0 | +0.03(+0.98%) |
Sep 18, 2013 | 2.839 | 2.943 | 2.800 | 2.914 | 0 | +0.09(+3.27%) |
Sep 17, 2013 | 2.775 | 2.847 | 2.772 | 2.822 | 0 | +0.03(+1.02%) |
Sep 16, 2013 | 2.765 | 2.832 | 2.762 | 2.793 | 0 | -0.04(-1.38%) |
Sep 13, 2013 | 2.871 | 2.892 | 2.726 | 2.832 | 0 | -0.03(-0.99%) |
Sep 12, 2013 | 2.907 | 2.936 | 2.847 | 2.861 | 0 | -0.05(-1.71%) |
Sep 11, 2013 | 2.914 | 2.932 | 2.907 | 2.911 | 0 | -0.00(-0.12%) |
Sep 10, 2013 | 2.946 | 2.953 | 2.914 | 2.914 | 0 | -0.02(-0.61%) |
Sep 09, 2013 | 2.935 | 2.953 | 2.928 | 2.932 | 0 | -0.02(-0.60%) |
Sep 06, 2013 | 2.982 | 2.985 | 2.914 | 2.950 | 0 | -0.04(-1.43%) |
Sep 05, 2013 | 2.907 | 2.996 | 2.907 | 2.992 | 0 | +0.07(+2.43%) |
Sep 04, 2013 | 2.918 | 2.974 | 2.903 | 2.921 | 0 | -0.02(-0.60%) |
Sep 03, 2013 | 2.935 | 2.974 | 2.907 | 2.939 | 0 | +0.02(+0.85%) |
Aug 30, 2013 | 2.925 | 2.937 | 2.886 | 2.914 | 0 | -0.02(-0.85%) |
Aug 29, 2013 | 2.925 | 2.960 | 2.893 | 2.939 | 0 | +0.01(+0.49%) |
Aug 28, 2013 | 2.882 | 2.985 | 2.882 | 2.925 | 0 | +0.04(+1.23%) |
Aug 27, 2013 | 2.911 | 2.996 | 2.882 | 2.889 | 0 | -0.09(-2.98%) |
Aug 26, 2013 | 2.918 | 2.978 | 2.918 | 2.978 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2.914 | 2.992 | 2.914 | 2.978 | 0 | +0.06(+1.95%) |
Aug 22, 2013 | 2.921 | 2.921 | 2.921 | 2.921 | 0 | +0.00(+0.12%) |
Aug 21, 2013 | 2.907 | 2.999 | 2.907 | 2.918 | 0 | -0.05(-1.79%) |
Aug 20, 2013 | 2.928 | 2.985 | 2.928 | 2.971 | 0 | +0.05(+1.70%) |
Aug 19, 2013 | 2.932 | 2.985 | 2.907 | 2.921 | 0 | +0.00(+0.12%) |
Aug 16, 2013 | 2.946 | 2.964 | 2.879 | 2.918 | 0 | -0.05(-1.68%) |
Aug 15, 2013 | 3.003 | 3.024 | 2.967 | 2.967 | 17,834 | -0.08(-2.68%) |
Aug 14, 2013 | 3.074 | 3.099 | 3.043 | 3.049 | 0 | -0.02(-0.58%) |
Aug 13, 2013 | 3.014 | 3.081 | 3.014 | 3.067 | 117,242 | +0.07(+2.25%) |
Aug 12, 2013 | 2.964 | 3.010 | 2.964 | 2.999 | 49,871 | +0.02(+0.72%) |
Aug 09, 2013 | 2.978 | 3.041 | 2.978 | 2.978 | 100,530 | -0.11(-3.57%) |
Aug 08, 2013 | 3.106 | 3.106 | 2.992 | 3.088 | 107,601 | +0.02(+0.70%) |
Aug 07, 2013 | 3.085 | 3.106 | 2.925 | 3.067 | 51,396 | -0.02(-0.69%) |
Aug 06, 2013 | 3.028 | 3.092 | 2.985 | 3.088 | 70,176 | +0.07(+2.24%) |
Aug 05, 2013 | 3.017 | 3.021 | 2.985 | 3.021 | 32,334 | +0.04(+1.43%) |
Aug 02, 2013 | 2.850 | 3.014 | 2.832 | 2.978 | 19,483 | +0.15(+5.14%) |
Aug 01, 2013 | 2.768 | 2.886 | 2.768 | 2.832 | 73,254 | +0.05(+1.92%) |
Jul 31, 2013 | 2.886 | 2.889 | 2.779 | 2.779 | 0 | -0.07(-2.62%) |
Jul 30, 2013 | 2.889 | 2.911 | 2.824 | 2.854 | 0 | -0.04(-1.35%) |
Jul 29, 2013 | 2.914 | 2.914 | 2.879 | 2.893 | 0 | -0.01(-0.49%) |
Jul 26, 2013 | 2.911 | 2.939 | 2.900 | 2.907 | 0 | -0.02(-0.85%) |
Jul 25, 2013 | 2.914 | 2.932 | 2.879 | 2.932 | 0 | -0.01(-0.24%) |
Jul 24, 2013 | 2.943 | 2.957 | 2.903 | 2.939 | 0 | -0.02(-0.72%) |
Jul 23, 2013 | 2.886 | 2.960 | 2.879 | 2.960 | 0 | +0.05(+1.59%) |
Jul 22, 2013 | 2.903 | 2.932 | 2.882 | 2.914 | 0 | -0.03(-0.97%) |
Jul 19, 2013 | 2.914 | 2.950 | 2.886 | 2.943 | 0 | +0.02(+0.61%) |
Jul 18, 2013 | 2.928 | 2.928 | 2.879 | 2.925 | 0 | +0.06(+2.11%) |
Jul 17, 2013 | 2.864 | 2.875 | 2.829 | 2.864 | 49,964 | +0.02(+0.88%) |
Jul 16, 2013 | 2.775 | 2.868 | 2.733 | 2.839 | 0 | +0.01(+0.50%) |
Jul 15, 2013 | 2.864 | 2.879 | 2.623 | 2.825 | 0 | -0.07(-2.33%) |
Jul 12, 2013 | 2.914 | 2.914 | 2.843 | 2.893 | 0 | -0.02(-0.73%) |
Jul 11, 2013 | 2.914 | 2.921 | 2.886 | 2.914 | 0 | -0.02(-0.85%) |
Jul 10, 2013 | 2.896 | 2.939 | 2.857 | 2.939 | 0 | +0.04(+1.22%) |
Jul 09, 2013 | 2.939 | 2.950 | 2.869 | 2.903 | 0 | -0.05(-1.57%) |
Jul 08, 2013 | 2.953 | 2.960 | 2.932 | 2.950 | 0 | -0.03(-1.07%) |
Jul 05, 2013 | 3.031 | 3.056 | 2.903 | 2.982 | 0 | -0.02(-0.83%) |
Jul 03, 2013 | 3.003 | 3.021 | 3.003 | 3.006 | 0 | -0.02(-0.59%) |
Jul 02, 2013 | 3.015 | 3.042 | 3.010 | 3.024 | 0 | -0.03(-0.93%) |
Jul 01, 2013 | 2.992 | 3.053 | 2.992 | 3.053 | 0 | +0.03(+0.94%) |
Jun 28, 2013 | 3.021 | 3.056 | 3.017 | 3.024 | 43,086 | -0.03(-0.93%) |
Jun 26, 2013 | 3.014 | 3.053 | 2.967 | 3.053 | 0 | +0.03(+1.06%) |
Jun 25, 2013 | 2.982 | 3.078 | 2.982 | 3.021 | 0 | -0.01(-0.23%) |
Jun 24, 2013 | 3.024 | 3.074 | 3.021 | 3.028 | 0 | -0.08(-2.52%) |
Jun 21, 2013 | 3.028 | 3.111 | 3.028 | 3.106 | 75,719 | +0.06(+1.86%) |
Jun 20, 2013 | 3.053 | 3.102 | 3.035 | 3.049 | 0 | -0.00(-0.12%) |
Jun 19, 2013 | 3.035 | 3.078 | 3.028 | 3.053 | 0 | +0.03(+1.06%) |
Jun 18, 2013 | 3.021 | 3.031 | 3.015 | 3.021 | 0 | -0.02(-0.58%) |
Jun 17, 2013 | 3.049 | 3.092 | 3.006 | 3.038 | 0 | -0.05(-1.72%) |
Jun 14, 2013 | 3.078 | 3.158 | 3.078 | 3.092 | 0 | -0.01(-0.23%) |
Jun 13, 2013 | 3.085 | 3.138 | 3.085 | 3.099 | 18,732 | +0.00(+0.11%) |
Jun 12, 2013 | 3.149 | 3.177 | 3.092 | 3.095 | 81,156 | -0.06(-1.80%) |
Jun 11, 2013 | 3.099 | 3.230 | 3.099 | 3.152 | 0 | +0.05(+1.60%) |
Jun 10, 2013 | 3.070 | 3.142 | 3.053 | 3.102 | 0 | +0.01(+0.46%) |
Jun 07, 2013 | 3.117 | 3.138 | 2.967 | 3.088 | 0 | -0.05(-1.70%) |
Jun 06, 2013 | 3.269 | 3.269 | 3.142 | 3.142 | 0 | -0.13(-4.02%) |
Jun 05, 2013 | 3.191 | 3.358 | 3.120 | 3.273 | 0 | +0.11(+3.48%) |
Jun 04, 2013 | 3.262 | 3.262 | 3.117 | 3.163 | 0 | -0.10(-3.16%) |
Jun 03, 2013 | 3.330 | 3.330 | 3.234 | 3.266 | 66,473 | -0.07(-2.23%) |
May 31, 2013 | 3.351 | 3.367 | 3.296 | 3.341 | 33,806 | +0.00(+0.11%) |
May 30, 2013 | 3.284 | 3.397 | 3.284 | 3.337 | 0 | +0.02(+0.75%) |
May 29, 2013 | 3.422 | 3.436 | 3.237 | 3.312 | 61,616 | -0.09(-2.51%) |
May 28, 2013 | 3.369 | 3.486 | 3.311 | 3.397 | 174,528 | +0.03(+0.84%) |
May 24, 2013 | 3.323 | 3.369 | 3.205 | 3.369 | 0 | +0.04(+1.07%) |
May 23, 2013 | 3.323 | 3.369 | 3.291 | 3.333 | 0 | +0.01(+0.21%) |
May 22, 2013 | 3.326 | 3.337 | 3.287 | 3.326 | 0 | +0.03(+0.86%) |
May 21, 2013 | 3.280 | 3.305 | 3.227 | 3.298 | 0 | +0.02(+0.76%) |
May 20, 2013 | 3.202 | 3.358 | 3.198 | 3.273 | 0 | +0.03(+0.99%) |
May 17, 2013 | 3.248 | 3.248 | 3.159 | 3.241 | 0 | +0.03(+0.88%) |
May 16, 2013 | 3.188 | 3.230 | 3.110 | 3.213 | 59,525 | +0.04(+1.12%) |
May 15, 2013 | 3.195 | 3.246 | 3.177 | 3.177 | 0 | +0.01(+0.22%) |
May 13, 2013 | 3.198 | 3.259 | 3.131 | 3.170 | 0 | -0.03(-0.89%) |
May 10, 2013 | 3.181 | 3.376 | 3.174 | 3.198 | 0 | +0.05(+1.58%) |
May 09, 2013 | 3.145 | 3.181 | 3.104 | 3.149 | 0 | +0.00(+0.00%) |
May 08, 2013 | 3.213 | 3.213 | 3.106 | 3.149 | 0 | -0.05(-1.56%) |
May 07, 2013 | 3.266 | 3.284 | 3.170 | 3.198 | 0 | -0.02(-0.66%) |
May 06, 2013 | 3.170 | 3.237 | 3.071 | 3.220 | 0 | +0.06(+2.03%) |
May 03, 2013 | 3.106 | 3.184 | 3.042 | 3.156 | 0 | +0.11(+3.74%) |
May 02, 2013 | 3.159 | 3.159 | 2.896 | 3.042 | 0 | -0.12(-3.82%) |