Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.060 | 4.220 | 3.980 | 4.200 | 188,010 | +0.14(+3.45%) |
Apr 29, 2014 | 4.020 | 4.190 | 4.000 | 4.060 | 185,192 | -0.01(-0.25%) |
Apr 28, 2014 | 4.280 | 4.300 | 3.970 | 4.070 | 495,159 | -0.20(-4.68%) |
Apr 25, 2014 | 4.380 | 4.390 | 4.200 | 4.270 | 109,138 | -0.12(-2.73%) |
Apr 24, 2014 | 4.330 | 4.430 | 4.230 | 4.390 | 181,861 | +0.10(+2.33%) |
Apr 23, 2014 | 4.300 | 4.380 | 4.240 | 4.290 | 121,349 | -0.01(-0.23%) |
Apr 22, 2014 | 4.180 | 4.360 | 4.180 | 4.300 | 150,837 | +0.10(+2.38%) |
Apr 21, 2014 | 4.340 | 4.370 | 4.182 | 4.200 | 165,247 | -0.09(-2.10%) |
Apr 17, 2014 | 4.310 | 4.290 | 4.290 | 4.290 | 116,000 | -0.02(-0.46%) |
Apr 16, 2014 | 4.180 | 4.310 | 4.180 | 4.310 | 229,413 | +0.17(+4.11%) |
Apr 15, 2014 | 4.210 | 4.210 | 3.920 | 4.140 | 137,636 | -0.06(-1.43%) |
Apr 14, 2014 | 4.110 | 4.280 | 4.110 | 4.200 | 254,261 | +0.02(+0.48%) |
Apr 11, 2014 | 4.160 | 4.210 | 4.110 | 4.180 | 296,046 | -0.01(-0.24%) |
Apr 10, 2014 | 4.170 | 4.225 | 4.030 | 4.190 | 420,776 | +0.08(+1.95%) |
Apr 09, 2014 | 4.090 | 4.230 | 4.000 | 4.110 | 519,664 | +0.04(+0.98%) |
Apr 08, 2014 | 4.180 | 4.250 | 4.042 | 4.070 | 378,999 | -0.13(-3.10%) |
Apr 07, 2014 | 4.400 | 4.540 | 4.180 | 4.200 | 499,719 | -0.24(-5.41%) |
Apr 04, 2014 | 4.580 | 4.595 | 4.392 | 4.440 | 375,298 | -0.11(-2.42%) |
Apr 03, 2014 | 4.490 | 4.670 | 4.310 | 4.550 | 394,534 | +0.05(+1.11%) |
Apr 02, 2014 | 4.300 | 4.740 | 4.280 | 4.500 | 1,165,908 | +0.21(+4.90%) |
Apr 01, 2014 | 4.180 | 4.290 | 4.130 | 4.290 | 375,245 | +0.13(+3.12%) |
Mar 31, 2014 | 4.000 | 4.180 | 3.950 | 4.160 | 314,729 | +0.19(+4.79%) |
Mar 28, 2014 | 3.930 | 4.060 | 3.890 | 3.970 | 161,132 | +0.02(+0.51%) |
Mar 27, 2014 | 3.940 | 4.020 | 3.850 | 3.950 | 110,363 | +0.01(+0.25%) |
Mar 26, 2014 | 4.080 | 4.190 | 3.750 | 3.940 | 243,866 | -0.14(-3.43%) |
Mar 25, 2014 | 3.980 | 4.150 | 3.900 | 4.080 | 232,582 | +0.05(+1.24%) |
Mar 24, 2014 | 4.340 | 4.340 | 4.010 | 4.030 | 261,511 | -0.32(-7.36%) |
Mar 21, 2014 | 4.290 | 4.350 | 4.200 | 4.350 | 358,646 | +0.10(+2.35%) |
Mar 20, 2014 | 4.190 | 4.290 | 4.150 | 4.250 | 226,291 | +0.03(+0.71%) |
Mar 19, 2014 | 4.330 | 4.355 | 4.180 | 4.220 | 253,689 | -0.11(-2.54%) |
Mar 18, 2014 | 4.200 | 4.380 | 4.190 | 4.330 | 348,204 | +0.13(+3.10%) |
Mar 17, 2014 | 4.280 | 4.320 | 4.110 | 4.200 | 268,191 | -0.04(-0.94%) |
Mar 14, 2014 | 3.890 | 4.340 | 3.850 | 4.240 | 729,731 | +0.32(+8.16%) |
Mar 13, 2014 | 3.900 | 3.960 | 3.870 | 3.920 | 334,784 | +0.03(+0.77%) |
Mar 12, 2014 | 3.780 | 3.930 | 3.700 | 3.890 | 358,079 | +0.05(+1.30%) |
Mar 11, 2014 | 3.970 | 3.970 | 3.660 | 3.840 | 423,548 | -0.15(-3.76%) |
Mar 10, 2014 | 3.620 | 3.990 | 3.610 | 3.990 | 483,432 | +0.36(+9.92%) |
Mar 07, 2014 | 3.580 | 3.670 | 3.530 | 3.630 | 239,314 | +0.07(+1.97%) |
Mar 06, 2014 | 3.560 | 3.630 | 3.500 | 3.560 | 224,420 | +0.00(+0.00%) |
Mar 05, 2014 | 3.610 | 3.620 | 3.520 | 3.560 | 261,591 | -0.05(-1.39%) |
Mar 04, 2014 | 3.650 | 3.680 | 3.560 | 3.610 | 209,527 | +0.01(+0.28%) |
Mar 03, 2014 | 3.690 | 3.780 | 3.590 | 3.600 | 215,320 | -0.11(-2.96%) |
Feb 28, 2014 | 3.830 | 3.890 | 3.690 | 3.710 | 262,847 | -0.09(-2.37%) |
Feb 27, 2014 | 3.840 | 3.850 | 3.610 | 3.800 | 316,979 | -0.06(-1.55%) |
Feb 26, 2014 | 3.830 | 3.940 | 3.790 | 3.860 | 229,341 | +0.06(+1.58%) |
Feb 25, 2014 | 3.770 | 3.950 | 3.750 | 3.800 | 316,448 | +0.02(+0.53%) |
Feb 24, 2014 | 3.910 | 4.000 | 3.780 | 3.780 | 628,602 | -0.13(-3.32%) |
Feb 21, 2014 | 4.010 | 4.040 | 3.850 | 3.910 | 635,550 | -0.10(-2.49%) |
Feb 20, 2014 | 3.620 | 4.114 | 3.540 | 4.010 | 1,620,983 | +0.42(+11.70%) |
Feb 19, 2014 | 3.430 | 3.600 | 3.360 | 3.590 | 357,478 | +0.17(+4.97%) |
Feb 18, 2014 | 3.370 | 3.500 | 3.290 | 3.420 | 878,719 | +0.08(+2.40%) |
Feb 14, 2014 | 3.280 | 3.340 | 3.340 | 3.340 | 292,700 | +0.03(+0.91%) |
Feb 13, 2014 | 3.310 | 3.340 | 3.280 | 3.310 | 822,344 | +0.01(+0.30%) |
Feb 12, 2014 | 3.310 | 3.350 | 3.270 | 3.300 | 525,632 | -0.03(-0.90%) |
Feb 11, 2014 | 3.350 | 3.350 | 3.290 | 3.330 | 158,354 | -0.02(-0.60%) |
Feb 10, 2014 | 3.350 | 3.350 | 3.300 | 3.350 | 121,718 | +0.01(+0.30%) |
Feb 07, 2014 | 3.370 | 3.370 | 3.260 | 3.340 | 270,944 | +0.00(+0.00%) |
Feb 06, 2014 | 3.400 | 3.400 | 3.190 | 3.340 | 149,826 | -0.04(-1.18%) |
Feb 05, 2014 | 3.250 | 3.380 | 3.140 | 3.380 | 543,726 | +0.15(+4.64%) |
Feb 04, 2014 | 2.740 | 3.340 | 2.732 | 3.230 | 1,218,260 | +0.48(+17.45%) |
Feb 03, 2014 | 2.830 | 2.870 | 2.680 | 2.750 | 102,189 | -0.06(-2.14%) |
Jan 31, 2014 | 2.840 | 2.880 | 2.770 | 2.810 | 94,302 | -0.05(-1.75%) |
Jan 30, 2014 | 2.762 | 2.870 | 2.730 | 2.860 | 90,935 | +0.09(+3.25%) |
Jan 29, 2014 | 2.780 | 2.838 | 2.750 | 2.770 | 89,658 | -0.04(-1.42%) |
Jan 28, 2014 | 2.740 | 2.890 | 2.650 | 2.810 | 459,595 | +0.07(+2.55%) |
Jan 27, 2014 | 2.800 | 2.800 | 2.630 | 2.740 | 331,702 | -0.07(-2.49%) |
Jan 24, 2014 | 2.920 | 2.930 | 2.730 | 2.810 | 215,266 | -0.07(-2.43%) |
Jan 23, 2014 | 2.830 | 2.880 | 2.780 | 2.880 | 873,723 | +0.06(+2.13%) |
Jan 22, 2014 | 2.790 | 2.850 | 2.770 | 2.820 | 154,615 | +0.02(+0.71%) |
Jan 21, 2014 | 2.710 | 2.820 | 2.690 | 2.800 | 194,386 | +0.10(+3.70%) |
Jan 17, 2014 | 2.770 | 2.700 | 2.700 | 2.700 | 223,600 | -0.08(-2.88%) |
Jan 16, 2014 | 2.710 | 2.780 | 2.650 | 2.780 | 368,357 | +0.09(+3.35%) |
Jan 15, 2014 | 2.780 | 2.780 | 2.610 | 2.690 | 272,064 | -0.09(-3.24%) |
Jan 14, 2014 | 2.860 | 2.870 | 2.745 | 2.780 | 137,672 | -0.07(-2.46%) |
Jan 13, 2014 | 2.910 | 2.950 | 2.820 | 2.850 | 112,126 | -0.05(-1.72%) |
Jan 10, 2014 | 2.890 | 2.910 | 2.860 | 2.900 | 154,810 | +0.01(+0.35%) |
Jan 09, 2014 | 2.860 | 2.920 | 2.830 | 2.890 | 91,853 | +0.02(+0.70%) |
Jan 08, 2014 | 3.000 | 3.100 | 2.830 | 2.870 | 203,666 | -0.03(-1.03%) |
Jan 07, 2014 | 2.810 | 2.990 | 2.771 | 2.900 | 250,814 | +0.15(+5.45%) |
Jan 06, 2014 | 2.870 | 3.630 | 2.720 | 2.750 | 1,363,887 | -0.14(-4.84%) |
Jan 03, 2014 | 2.930 | 2.930 | 2.860 | 2.890 | 111,241 | -0.03(-1.03%) |
Jan 02, 2014 | 2.940 | 2.940 | 2.884 | 2.920 | 52,902 | +0.00(+0.00%) |
Dec 31, 2013 | 2.910 | 2.920 | 2.920 | 2.920 | 187,700 | +0.03(+1.04%) |
Dec 30, 2013 | 2.860 | 2.950 | 2.800 | 2.890 | 198,887 | +0.01(+0.35%) |
Dec 27, 2013 | 2.870 | 2.900 | 2.850 | 2.880 | 70,754 | -0.01(-0.35%) |
Dec 26, 2013 | 2.870 | 2.940 | 2.830 | 2.890 | 117,454 | +0.04(+1.40%) |
Dec 24, 2013 | 2.880 | 2.979 | 2.840 | 2.850 | 245,934 | +0.00(+0.00%) |
Dec 23, 2013 | 2.750 | 2.900 | 2.600 | 2.850 | 548,230 | +0.14(+5.17%) |
Dec 20, 2013 | 2.590 | 2.740 | 2.580 | 2.710 | 514,367 | +0.14(+5.45%) |
Dec 19, 2013 | 2.450 | 2.590 | 2.450 | 2.570 | 536,383 | +0.12(+4.90%) |
Dec 18, 2013 | 2.400 | 2.500 | 2.321 | 2.450 | 284,594 | +0.06(+2.51%) |
Dec 17, 2013 | 2.420 | 2.450 | 2.330 | 2.390 | 84,728 | -0.04(-1.65%) |
Dec 16, 2013 | 2.450 | 2.450 | 2.390 | 2.430 | 61,584 | -0.02(-0.82%) |
Dec 13, 2013 | 2.420 | 2.460 | 2.420 | 2.450 | 171,275 | +0.02(+0.82%) |
Dec 12, 2013 | 2.390 | 2.450 | 2.350 | 2.430 | 138,503 | +0.02(+0.83%) |
Dec 11, 2013 | 2.430 | 2.450 | 2.390 | 2.410 | 50,230 | -0.04(-1.63%) |
Dec 10, 2013 | 2.450 | 2.450 | 2.391 | 2.450 | 77,973 | +0.01(+0.41%) |
Dec 09, 2013 | 2.440 | 2.460 | 2.400 | 2.440 | 118,785 | -0.01(-0.41%) |
Dec 06, 2013 | 2.440 | 2.450 | 2.430 | 2.450 | 81,079 | +0.03(+1.24%) |
Dec 05, 2013 | 2.400 | 2.450 | 2.360 | 2.420 | 66,054 | +0.01(+0.41%) |
Dec 04, 2013 | 2.470 | 2.470 | 2.390 | 2.410 | 152,719 | -0.05(-2.03%) |
Dec 03, 2013 | 2.460 | 2.470 | 2.420 | 2.460 | 43,680 | -0.01(-0.40%) |
Dec 02, 2013 | 2.440 | 2.470 | 2.440 | 2.470 | 46,320 | +0.01(+0.41%) |
Nov 29, 2013 | 2.449 | 2.460 | 2.420 | 2.460 | 28,940 | +0.03(+1.23%) |
Nov 27, 2013 | 2.420 | 2.470 | 2.340 | 2.430 | 138,939 | -0.01(-0.41%) |
Nov 26, 2013 | 2.370 | 2.450 | 2.340 | 2.440 | 165,232 | +0.01(+0.41%) |
Nov 25, 2013 | 2.380 | 2.440 | 2.380 | 2.430 | 79,511 | +0.06(+2.53%) |
Nov 22, 2013 | 2.370 | 2.400 | 2.290 | 2.370 | 125,735 | +0.01(+0.42%) |
Nov 21, 2013 | 2.380 | 2.400 | 2.360 | 2.360 | 33,654 | -0.01(-0.42%) |
Nov 20, 2013 | 2.360 | 2.400 | 2.360 | 2.370 | 30,686 | -0.02(-0.84%) |
Nov 19, 2013 | 2.370 | 2.400 | 2.325 | 2.390 | 82,350 | +0.03(+1.27%) |
Nov 18, 2013 | 2.340 | 2.400 | 2.320 | 2.360 | 41,409 | +0.00(+0.00%) |
Nov 15, 2013 | 2.270 | 2.400 | 2.270 | 2.360 | 112,372 | +0.02(+0.85%) |
Nov 14, 2013 | 2.340 | 2.410 | 2.311 | 2.340 | 85,120 | -0.02(-0.85%) |
Nov 13, 2013 | 2.350 | 2.391 | 2.350 | 2.360 | 20,403 | +0.02(+0.85%) |
Nov 12, 2013 | 2.380 | 2.420 | 2.300 | 2.340 | 86,672 | -0.02(-0.85%) |
Nov 11, 2013 | 2.460 | 2.470 | 2.360 | 2.360 | 123,978 | -0.07(-2.88%) |
Nov 08, 2013 | 2.430 | 2.470 | 2.390 | 2.430 | 48,537 | -0.02(-0.82%) |
Nov 07, 2013 | 2.450 | 2.450 | 2.370 | 2.450 | 34,771 | +0.04(+1.66%) |
Nov 06, 2013 | 2.460 | 2.470 | 2.405 | 2.410 | 30,836 | -0.06(-2.43%) |
Nov 05, 2013 | 2.350 | 2.500 | 2.330 | 2.470 | 128,620 | +0.12(+5.11%) |
Nov 04, 2013 | 2.480 | 2.480 | 2.340 | 2.350 | 217,803 | -0.11(-4.47%) |
Nov 01, 2013 | 2.493 | 2.500 | 2.400 | 2.460 | 147,687 | -0.03(-1.20%) |
Oct 31, 2013 | 2.410 | 2.500 | 2.410 | 2.490 | 81,167 | +0.06(+2.47%) |
Oct 30, 2013 | 2.370 | 2.450 | 2.280 | 2.430 | 114,327 | +0.06(+2.53%) |
Oct 29, 2013 | 2.390 | 2.500 | 2.335 | 2.370 | 282,986 | -0.11(-4.44%) |
Oct 28, 2013 | 2.360 | 2.500 | 2.360 | 2.480 | 42,451 | +0.10(+4.20%) |
Oct 25, 2013 | 2.420 | 2.420 | 2.310 | 2.380 | 332,476 | -0.05(-2.06%) |
Oct 24, 2013 | 2.450 | 2.470 | 2.370 | 2.430 | 555,280 | -0.02(-0.82%) |
Oct 23, 2013 | 2.410 | 2.450 | 2.400 | 2.450 | 185,791 | +0.02(+0.82%) |
Oct 22, 2013 | 2.430 | 2.430 | 2.370 | 2.430 | 57,872 | -0.01(-0.41%) |
Oct 21, 2013 | 2.420 | 2.460 | 2.375 | 2.440 | 97,533 | +0.00(+0.00%) |
Oct 18, 2013 | 2.430 | 2.465 | 2.390 | 2.440 | 89,973 | +0.01(+0.41%) |
Oct 17, 2013 | 2.350 | 2.430 | 2.250 | 2.430 | 83,365 | +0.03(+1.25%) |
Oct 16, 2013 | 2.420 | 2.470 | 2.360 | 2.400 | 48,178 | -0.02(-0.83%) |
Oct 15, 2013 | 2.400 | 2.480 | 2.310 | 2.420 | 43,891 | -0.04(-1.63%) |
Oct 14, 2013 | 2.450 | 2.520 | 2.390 | 2.460 | 76,988 | +0.01(+0.41%) |
Oct 11, 2013 | 2.470 | 2.529 | 2.450 | 2.450 | 54,096 | -0.05(-2.00%) |
Oct 10, 2013 | 2.510 | 2.540 | 2.430 | 2.500 | 101,125 | +0.00(+0.00%) |
Oct 09, 2013 | 2.470 | 2.520 | 2.420 | 2.500 | 33,951 | +0.01(+0.40%) |
Oct 08, 2013 | 2.540 | 2.540 | 2.410 | 2.490 | 206,838 | -0.03(-1.19%) |
Oct 07, 2013 | 2.520 | 2.530 | 2.490 | 2.520 | 58,398 | +0.00(+0.00%) |
Oct 04, 2013 | 2.510 | 2.530 | 2.500 | 2.520 | 61,285 | +0.02(+0.80%) |
Oct 03, 2013 | 2.510 | 2.520 | 2.450 | 2.500 | 21,498 | -0.03(-1.19%) |
Oct 02, 2013 | 2.470 | 2.530 | 2.450 | 2.530 | 43,310 | +0.02(+0.80%) |
Oct 01, 2013 | 2.500 | 2.580 | 2.460 | 2.510 | 60,107 | -0.01(-0.40%) |
Sep 30, 2013 | 2.490 | 2.580 | 2.490 | 2.520 | 39,297 | +0.00(+0.00%) |
Sep 27, 2013 | 2.510 | 2.550 | 2.450 | 2.520 | 163,966 | -0.02(-0.79%) |
Sep 26, 2013 | 2.500 | 2.540 | 2.490 | 2.540 | 18,376 | +0.03(+1.20%) |
Sep 25, 2013 | 2.520 | 2.550 | 2.490 | 2.510 | 39,561 | -0.01(-0.40%) |
Sep 24, 2013 | 2.520 | 2.540 | 2.422 | 2.520 | 37,856 | -0.02(-0.79%) |
Sep 23, 2013 | 2.500 | 2.540 | 2.500 | 2.540 | 16,896 | +0.02(+0.79%) |
Sep 20, 2013 | 2.500 | 2.520 | 2.490 | 2.520 | 19,089 | +0.02(+0.80%) |
Sep 19, 2013 | 2.480 | 2.500 | 2.460 | 2.500 | 18,549 | -0.01(-0.40%) |
Sep 18, 2013 | 2.500 | 2.560 | 2.495 | 2.510 | 67,927 | +0.01(+0.40%) |
Sep 17, 2013 | 2.480 | 2.520 | 2.390 | 2.500 | 80,363 | -0.04(-1.57%) |
Sep 16, 2013 | 2.580 | 2.580 | 2.530 | 2.540 | 30,932 | -0.01(-0.39%) |
Sep 13, 2013 | 2.550 | 2.590 | 2.520 | 2.550 | 20,276 | -0.01(-0.39%) |
Sep 12, 2013 | 2.610 | 2.610 | 2.550 | 2.560 | 13,843 | -0.04(-1.54%) |
Sep 11, 2013 | 2.600 | 2.640 | 2.420 | 2.600 | 149,736 | +0.02(+0.78%) |
Sep 10, 2013 | 2.640 | 2.650 | 2.540 | 2.580 | 78,492 | -0.04(-1.53%) |
Sep 09, 2013 | 2.520 | 2.680 | 2.505 | 2.620 | 211,196 | +0.11(+4.38%) |
Sep 06, 2013 | 2.490 | 2.560 | 2.480 | 2.510 | 126,468 | +0.05(+2.03%) |
Sep 05, 2013 | 2.400 | 2.500 | 2.400 | 2.460 | 22,079 | +0.04(+1.65%) |
Sep 04, 2013 | 2.360 | 2.470 | 2.360 | 2.420 | 33,936 | +0.04(+1.68%) |
Sep 03, 2013 | 2.500 | 2.550 | 2.350 | 2.380 | 34,736 | -0.06(-2.46%) |
Aug 30, 2013 | 2.500 | 2.500 | 2.410 | 2.440 | 25,671 | -0.06(-2.40%) |
Aug 29, 2013 | 2.510 | 2.560 | 2.461 | 2.500 | 44,517 | -0.01(-0.40%) |
Aug 28, 2013 | 2.460 | 2.580 | 2.420 | 2.510 | 65,773 | +0.05(+2.03%) |
Aug 27, 2013 | 2.540 | 2.600 | 2.450 | 2.460 | 72,563 | -0.12(-4.65%) |
Aug 26, 2013 | 2.540 | 2.620 | 2.500 | 2.580 | 75,700 | +0.04(+1.57%) |
Aug 23, 2013 | 2.420 | 2.599 | 2.405 | 2.540 | 160,236 | +0.16(+6.72%) |
Aug 22, 2013 | 2.260 | 2.380 | 2.260 | 2.380 | 52,368 | +0.11(+4.85%) |
Aug 21, 2013 | 2.280 | 2.340 | 2.240 | 2.270 | 42,402 | -0.03(-1.30%) |
Aug 20, 2013 | 2.346 | 2.390 | 2.300 | 2.300 | 30,829 | +0.00(+0.00%) |
Aug 19, 2013 | 2.340 | 2.360 | 2.300 | 2.300 | 32,100 | -0.05(-2.13%) |
Aug 16, 2013 | 2.370 | 2.380 | 2.350 | 2.350 | 27,277 | -0.03(-1.26%) |
Aug 15, 2013 | 2.350 | 2.410 | 2.320 | 2.380 | 42,319 | +0.00(+0.00%) |
Aug 14, 2013 | 2.330 | 2.390 | 2.330 | 2.380 | 27,639 | +0.06(+2.59%) |
Aug 13, 2013 | 2.350 | 2.350 | 2.300 | 2.320 | 53,267 | -0.03(-1.28%) |
Aug 12, 2013 | 2.380 | 2.490 | 2.310 | 2.350 | 117,728 | -0.05(-2.08%) |
Aug 09, 2013 | 2.400 | 2.470 | 2.370 | 2.400 | 87,394 | -0.01(-0.41%) |
Aug 08, 2013 | 2.470 | 2.470 | 2.370 | 2.410 | 66,637 | -0.01(-0.41%) |
Aug 07, 2013 | 2.500 | 2.500 | 2.400 | 2.420 | 68,604 | -0.07(-2.81%) |
Aug 06, 2013 | 2.630 | 2.630 | 2.460 | 2.490 | 342,789 | -0.04(-1.58%) |
Aug 05, 2013 | 2.230 | 2.760 | 2.160 | 2.530 | 1,311,560 | +0.31(+13.96%) |
Aug 02, 2013 | 2.180 | 2.230 | 2.180 | 2.220 | 79,924 | +0.01(+0.45%) |
Aug 01, 2013 | 2.210 | 2.250 | 2.180 | 2.210 | 22,022 | +0.03(+1.38%) |
Jul 31, 2013 | 2.200 | 2.240 | 2.150 | 2.180 | 18,634 | +0.00(+0.00%) |
Jul 30, 2013 | 2.160 | 2.220 | 2.140 | 2.180 | 63,796 | +0.04(+1.87%) |
Jul 29, 2013 | 2.234 | 2.250 | 2.130 | 2.140 | 91,657 | -0.10(-4.46%) |
Jul 26, 2013 | 2.190 | 2.270 | 2.190 | 2.240 | 40,643 | +0.04(+1.82%) |
Jul 25, 2013 | 2.200 | 2.270 | 2.190 | 2.200 | 129,164 | +0.01(+0.46%) |
Jul 24, 2013 | 2.240 | 2.250 | 2.170 | 2.190 | 146,640 | -0.05(-2.23%) |
Jul 23, 2013 | 2.250 | 2.260 | 2.205 | 2.240 | 92,409 | +0.01(+0.45%) |
Jul 22, 2013 | 2.280 | 2.280 | 2.230 | 2.230 | 43,797 | -0.04(-1.76%) |
Jul 19, 2013 | 2.240 | 2.280 | 2.200 | 2.270 | 98,172 | +0.03(+1.34%) |
Jul 18, 2013 | 2.220 | 2.260 | 2.210 | 2.240 | 85,202 | +0.00(+0.00%) |
Jul 17, 2013 | 2.210 | 2.260 | 2.160 | 2.240 | 66,846 | +0.04(+1.82%) |
Jul 16, 2013 | 2.240 | 2.250 | 2.160 | 2.200 | 81,730 | -0.04(-1.79%) |
Jul 15, 2013 | 2.230 | 2.270 | 2.220 | 2.240 | 37,505 | +0.00(+0.00%) |
Jul 12, 2013 | 2.210 | 2.260 | 2.130 | 2.240 | 130,876 | +0.01(+0.45%) |
Jul 11, 2013 | 2.260 | 2.280 | 2.180 | 2.230 | 141,369 | -0.02(-0.89%) |
Jul 10, 2013 | 2.230 | 2.260 | 2.230 | 2.250 | 97,488 | +0.02(+0.90%) |
Jul 09, 2013 | 2.160 | 2.250 | 2.150 | 2.230 | 159,870 | +0.06(+2.76%) |
Jul 08, 2013 | 2.190 | 2.230 | 2.150 | 2.170 | 114,180 | -0.02(-0.91%) |
Jul 05, 2013 | 2.230 | 2.230 | 2.120 | 2.190 | 57,822 | -0.01(-0.45%) |
Jul 03, 2013 | 2.180 | 2.200 | 2.110 | 2.200 | 59,852 | +0.01(+0.46%) |
Jul 02, 2013 | 2.160 | 2.300 | 2.140 | 2.190 | 153,314 | +0.06(+2.82%) |
Jul 01, 2013 | 2.060 | 2.200 | 2.002 | 2.130 | 166,060 | +0.05(+2.40%) |
Jun 28, 2013 | 2.080 | 2.095 | 2.000 | 2.080 | 3,323,631 | -0.03(-1.42%) |
Jun 27, 2013 | 2.100 | 2.110 | 1.960 | 2.110 | 246,682 | +0.00(+0.00%) |
Jun 26, 2013 | 2.060 | 2.110 | 2.040 | 2.110 | 64,370 | +0.05(+2.43%) |
Jun 25, 2013 | 2.150 | 2.160 | 2.030 | 2.060 | 36,128 | -0.06(-2.83%) |
Jun 24, 2013 | 2.110 | 2.150 | 2.101 | 2.120 | 55,821 | +0.03(+1.44%) |
Jun 21, 2013 | 2.130 | 2.170 | 2.050 | 2.090 | 349,803 | -0.18(-7.93%) |
Jun 20, 2013 | 2.260 | 2.300 | 2.240 | 2.270 | 31,814 | -0.04(-1.73%) |
Jun 19, 2013 | 2.260 | 2.310 | 2.240 | 2.310 | 27,055 | +0.02(+0.87%) |
Jun 18, 2013 | 2.210 | 2.290 | 2.190 | 2.290 | 80,494 | +0.09(+4.09%) |
Jun 17, 2013 | 2.180 | 2.250 | 2.160 | 2.200 | 69,630 | +0.03(+1.38%) |
Jun 14, 2013 | 2.170 | 2.219 | 2.170 | 2.170 | 37,646 | +0.00(+0.00%) |
Jun 13, 2013 | 2.230 | 2.250 | 2.150 | 2.170 | 40,178 | -0.04(-1.81%) |
Jun 12, 2013 | 2.190 | 2.270 | 2.190 | 2.210 | 61,215 | +0.02(+0.91%) |
Jun 11, 2013 | 2.260 | 2.260 | 2.100 | 2.190 | 193,834 | -0.08(-3.52%) |
Jun 10, 2013 | 2.310 | 2.310 | 2.250 | 2.270 | 92,406 | +0.00(+0.00%) |
Jun 07, 2013 | 2.260 | 2.310 | 2.180 | 2.270 | 57,194 | +0.00(+0.00%) |
Jun 06, 2013 | 2.130 | 2.310 | 2.050 | 2.270 | 492,961 | +0.10(+4.61%) |
Jun 05, 2013 | 2.280 | 2.319 | 2.170 | 2.170 | 73,803 | -0.09(-3.98%) |
Jun 04, 2013 | 2.300 | 2.350 | 2.250 | 2.260 | 205,238 | -0.04(-1.74%) |
Jun 03, 2013 | 2.350 | 2.365 | 2.300 | 2.300 | 74,784 | -0.04(-1.71%) |
May 31, 2013 | 2.400 | 2.430 | 2.280 | 2.340 | 217,945 | +0.00(+0.00%) |
May 30, 2013 | 2.330 | 2.390 | 2.330 | 2.340 | 85,234 | +0.01(+0.43%) |
May 29, 2013 | 2.330 | 2.420 | 2.310 | 2.330 | 115,046 | +0.01(+0.43%) |
May 28, 2013 | 2.270 | 2.340 | 2.260 | 2.320 | 181,226 | +0.09(+4.04%) |
May 24, 2013 | 2.250 | 2.340 | 2.230 | 2.230 | 49,230 | -0.01(-0.45%) |
May 23, 2013 | 2.230 | 2.270 | 2.220 | 2.240 | 42,826 | -0.01(-0.44%) |
May 22, 2013 | 2.320 | 2.350 | 2.250 | 2.250 | 96,903 | -0.04(-1.75%) |
May 21, 2013 | 2.240 | 2.300 | 2.190 | 2.290 | 58,519 | +0.04(+1.78%) |
May 20, 2013 | 2.260 | 2.280 | 2.200 | 2.250 | 44,699 | -0.03(-1.32%) |
May 17, 2013 | 2.250 | 2.280 | 2.250 | 2.280 | 67,864 | +0.03(+1.33%) |
May 16, 2013 | 2.260 | 2.280 | 2.210 | 2.250 | 67,889 | -0.03(-1.32%) |
May 15, 2013 | 2.260 | 2.280 | 2.240 | 2.280 | 38,662 | +0.03(+1.33%) |
May 13, 2013 | 2.220 | 2.290 | 2.220 | 2.250 | 38,315 | -0.01(-0.44%) |
May 10, 2013 | 2.260 | 2.280 | 2.240 | 2.260 | 46,734 | -0.02(-0.88%) |
May 09, 2013 | 2.290 | 2.290 | 2.240 | 2.280 | 20,670 | -0.01(-0.44%) |
May 08, 2013 | 2.260 | 2.290 | 2.200 | 2.290 | 53,931 | +0.03(+1.33%) |
May 07, 2013 | 2.230 | 2.270 | 2.220 | 2.260 | 54,457 | +0.03(+1.35%) |
May 06, 2013 | 2.260 | 2.279 | 2.210 | 2.230 | 37,854 | -0.03(-1.33%) |
May 03, 2013 | 2.210 | 2.280 | 2.210 | 2.260 | 39,534 | +0.05(+2.26%) |
May 02, 2013 | 2.210 | 2.400 | 2.180 | 2.210 | 80,353 | +0.01(+0.45%) |