Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.280 | 3.310 | 3.210 | 3.290 | 357,090 | +0.04(+1.23%) |
May 29, 2014 | 3.290 | 3.360 | 3.250 | 3.250 | 343,131 | -0.01(-0.31%) |
May 28, 2014 | 3.310 | 3.330 | 3.220 | 3.260 | 289,676 | -0.05(-1.51%) |
May 27, 2014 | 3.150 | 3.310 | 3.130 | 3.310 | 421,697 | +0.18(+5.75%) |
May 23, 2014 | 3.140 | 3.130 | 3.130 | 3.130 | 275,600 | -0.09(-2.80%) |
May 22, 2014 | 3.130 | 3.270 | 3.110 | 3.220 | 325,877 | +0.11(+3.54%) |
May 21, 2014 | 3.250 | 3.290 | 3.090 | 3.110 | 519,609 | -0.08(-2.51%) |
May 20, 2014 | 3.400 | 3.460 | 3.160 | 3.190 | 780,000 | -0.18(-5.20%) |
May 19, 2014 | 3.150 | 3.380 | 3.130 | 3.365 | 900,294 | +0.25(+7.85%) |
May 16, 2014 | 3.020 | 3.130 | 2.960 | 3.120 | 2,162,767 | +0.10(+3.31%) |
May 15, 2014 | 2.880 | 3.060 | 2.860 | 3.020 | 717,176 | +0.11(+3.78%) |
May 14, 2014 | 2.950 | 3.040 | 2.880 | 2.910 | 647,592 | -0.03(-1.02%) |
May 13, 2014 | 3.030 | 3.090 | 2.920 | 2.940 | 580,229 | -0.09(-2.97%) |
May 12, 2014 | 2.880 | 3.070 | 2.880 | 3.030 | 1,033,070 | +0.17(+5.94%) |
May 09, 2014 | 2.660 | 2.890 | 2.640 | 2.860 | 2,105,372 | +0.16(+5.93%) |
May 08, 2014 | 2.730 | 2.980 | 2.680 | 2.700 | 838,361 | -0.05(-1.82%) |
May 07, 2014 | 3.020 | 3.140 | 2.640 | 2.750 | 1,466,748 | -0.27(-8.94%) |
May 06, 2014 | 3.020 | 3.161 | 2.970 | 3.020 | 669,461 | -0.02(-0.66%) |
May 05, 2014 | 3.070 | 3.140 | 3.000 | 3.040 | 508,044 | -0.07(-2.25%) |
May 02, 2014 | 3.230 | 3.230 | 3.040 | 3.110 | 658,540 | -0.13(-4.01%) |
May 01, 2014 | 3.190 | 3.320 | 3.130 | 3.240 | 631,442 | +0.04(+1.25%) |
Apr 30, 2014 | 3.200 | 3.250 | 3.090 | 3.200 | 416,328 | -0.01(-0.31%) |
Apr 29, 2014 | 3.170 | 3.280 | 3.140 | 3.210 | 488,300 | +0.07(+2.23%) |
Apr 28, 2014 | 3.130 | 3.220 | 3.040 | 3.140 | 637,718 | +0.01(+0.32%) |
Apr 25, 2014 | 3.140 | 3.200 | 3.050 | 3.130 | 622,239 | -0.06(-1.88%) |
Apr 24, 2014 | 3.250 | 3.310 | 3.110 | 3.190 | 337,971 | -0.02(-0.62%) |
Apr 23, 2014 | 3.420 | 3.460 | 3.205 | 3.210 | 385,570 | -0.21(-6.14%) |
Apr 22, 2014 | 3.210 | 3.420 | 3.210 | 3.420 | 582,864 | +0.23(+7.38%) |
Apr 21, 2014 | 3.230 | 3.260 | 3.130 | 3.185 | 334,623 | -0.02(-0.47%) |
Apr 17, 2014 | 3.190 | 3.200 | 3.200 | 3.200 | 1,006,600 | +0.00(+0.00%) |
Apr 16, 2014 | 3.130 | 3.250 | 3.070 | 3.200 | 705,274 | +0.08(+2.56%) |
Apr 15, 2014 | 3.080 | 3.150 | 2.840 | 3.120 | 1,120,458 | +0.05(+1.63%) |
Apr 14, 2014 | 3.220 | 3.290 | 3.010 | 3.070 | 486,760 | -0.12(-3.76%) |
Apr 11, 2014 | 3.310 | 3.420 | 3.190 | 3.190 | 668,507 | -0.16(-4.78%) |
Apr 10, 2014 | 3.530 | 3.530 | 3.310 | 3.350 | 836,479 | -0.17(-4.83%) |
Apr 09, 2014 | 3.370 | 3.530 | 3.370 | 3.520 | 1,614,433 | +0.19(+5.71%) |
Apr 08, 2014 | 3.490 | 3.580 | 3.270 | 3.330 | 1,397,344 | -0.16(-4.58%) |
Apr 07, 2014 | 3.540 | 3.600 | 3.350 | 3.490 | 1,367,340 | -0.06(-1.69%) |
Apr 04, 2014 | 3.760 | 3.780 | 3.370 | 3.550 | 1,188,549 | -0.15(-4.05%) |
Apr 03, 2014 | 3.810 | 3.880 | 3.700 | 3.700 | 578,957 | -0.11(-2.89%) |
Apr 02, 2014 | 3.930 | 3.955 | 3.790 | 3.810 | 562,471 | -0.09(-2.31%) |
Apr 01, 2014 | 3.900 | 4.030 | 3.810 | 3.900 | 719,403 | +0.02(+0.52%) |
Mar 31, 2014 | 3.840 | 3.970 | 3.810 | 3.880 | 662,856 | +0.05(+1.31%) |
Mar 28, 2014 | 4.000 | 4.050 | 3.780 | 3.830 | 634,001 | -0.15(-3.77%) |
Mar 27, 2014 | 3.860 | 4.060 | 3.800 | 3.980 | 688,263 | +0.10(+2.58%) |
Mar 26, 2014 | 4.080 | 4.180 | 3.850 | 3.880 | 740,037 | -0.18(-4.43%) |
Mar 25, 2014 | 4.110 | 4.270 | 3.950 | 4.060 | 719,086 | -0.01(-0.25%) |
Mar 24, 2014 | 4.260 | 4.260 | 3.975 | 4.070 | 776,373 | -0.20(-4.68%) |
Mar 21, 2014 | 4.510 | 4.680 | 4.220 | 4.270 | 1,465,699 | -0.23(-5.11%) |
Mar 20, 2014 | 4.500 | 4.680 | 4.410 | 4.500 | 576,036 | -0.04(-0.88%) |
Mar 19, 2014 | 4.680 | 4.850 | 4.490 | 4.540 | 737,884 | -0.16(-3.40%) |
Mar 18, 2014 | 4.450 | 4.800 | 4.400 | 4.700 | 1,562,641 | +0.25(+5.62%) |
Mar 17, 2014 | 4.720 | 5.000 | 4.390 | 4.450 | 1,211,074 | -0.18(-3.89%) |
Mar 14, 2014 | 3.980 | 4.800 | 3.980 | 4.630 | 1,928,902 | +0.62(+15.46%) |
Mar 13, 2014 | 4.320 | 4.320 | 3.920 | 4.010 | 1,172,079 | -0.29(-6.74%) |
Mar 12, 2014 | 4.340 | 4.365 | 4.212 | 4.300 | 634,546 | -0.04(-0.96%) |
Mar 11, 2014 | 4.810 | 4.850 | 4.310 | 4.341 | 1,175,964 | -0.41(-8.60%) |
Mar 10, 2014 | 4.530 | 4.800 | 4.390 | 4.750 | 3,339,669 | +0.23(+5.09%) |
Mar 07, 2014 | 4.460 | 4.670 | 4.360 | 4.520 | 989,197 | +0.00(+0.00%) |
Mar 06, 2014 | 4.350 | 4.990 | 4.210 | 4.520 | 5,397,373 | +0.42(+10.24%) |
Mar 05, 2014 | 3.730 | 4.230 | 3.730 | 4.100 | 2,935,568 | +0.40(+10.81%) |
Mar 04, 2014 | 3.580 | 3.750 | 3.580 | 3.700 | 2,635,526 | +0.21(+6.02%) |
Mar 03, 2014 | 3.430 | 3.510 | 3.290 | 3.490 | 562,614 | +0.05(+1.45%) |
Feb 28, 2014 | 3.610 | 3.610 | 3.390 | 3.440 | 578,864 | -0.16(-4.44%) |
Feb 27, 2014 | 3.570 | 3.694 | 3.490 | 3.600 | 649,261 | +0.01(+0.28%) |
Feb 26, 2014 | 3.640 | 3.700 | 3.470 | 3.590 | 722,519 | -0.04(-1.10%) |
Feb 25, 2014 | 3.600 | 3.630 | 3.430 | 3.630 | 1,366,618 | +0.01(+0.28%) |
Feb 24, 2014 | 3.590 | 3.780 | 3.450 | 3.620 | 2,373,138 | +0.17(+4.93%) |
Feb 21, 2014 | 3.270 | 3.485 | 3.230 | 3.450 | 1,477,232 | +0.20(+6.15%) |
Feb 20, 2014 | 3.240 | 3.250 | 3.160 | 3.250 | 518,307 | +0.02(+0.62%) |
Feb 19, 2014 | 3.180 | 3.250 | 3.110 | 3.230 | 835,492 | +0.04(+1.25%) |
Feb 18, 2014 | 3.190 | 3.200 | 3.104 | 3.190 | 483,623 | +0.02(+0.63%) |
Feb 14, 2014 | 3.180 | 3.170 | 3.170 | 3.170 | 225,500 | +0.00(+0.00%) |
Feb 13, 2014 | 3.140 | 3.190 | 3.110 | 3.170 | 303,843 | +0.01(+0.32%) |
Feb 12, 2014 | 3.170 | 3.180 | 3.110 | 3.160 | 337,449 | -0.01(-0.32%) |
Feb 11, 2014 | 3.120 | 3.200 | 3.100 | 3.170 | 545,756 | +0.07(+2.26%) |
Feb 10, 2014 | 3.070 | 3.130 | 3.050 | 3.100 | 574,653 | +0.06(+1.97%) |
Feb 07, 2014 | 2.880 | 3.050 | 2.880 | 3.040 | 605,874 | +0.16(+5.56%) |
Feb 06, 2014 | 2.960 | 2.960 | 2.865 | 2.880 | 441,400 | -0.06(-2.04%) |
Feb 05, 2014 | 2.900 | 2.990 | 2.800 | 2.940 | 558,027 | +0.04(+1.38%) |
Feb 04, 2014 | 3.000 | 3.050 | 2.900 | 2.900 | 633,472 | -0.08(-2.68%) |
Feb 03, 2014 | 3.030 | 3.125 | 2.953 | 2.980 | 614,363 | -0.05(-1.65%) |
Jan 31, 2014 | 3.110 | 3.210 | 3.030 | 3.030 | 640,720 | -0.12(-3.81%) |
Jan 30, 2014 | 3.130 | 3.230 | 3.110 | 3.150 | 531,680 | +0.04(+1.29%) |
Jan 29, 2014 | 3.180 | 3.190 | 3.100 | 3.110 | 377,379 | -0.09(-2.81%) |
Jan 28, 2014 | 3.140 | 3.240 | 3.122 | 3.200 | 526,764 | +0.07(+2.24%) |
Jan 27, 2014 | 3.290 | 3.310 | 3.040 | 3.130 | 791,329 | -0.17(-5.15%) |
Jan 24, 2014 | 3.350 | 3.350 | 3.270 | 3.300 | 590,252 | -0.07(-2.08%) |
Jan 23, 2014 | 3.490 | 3.500 | 3.290 | 3.370 | 761,195 | -0.12(-3.44%) |
Jan 22, 2014 | 3.450 | 3.500 | 3.390 | 3.490 | 662,532 | +0.03(+0.87%) |
Jan 21, 2014 | 3.400 | 3.500 | 3.400 | 3.460 | 797,110 | +0.06(+1.76%) |
Jan 17, 2014 | 3.340 | 3.400 | 3.400 | 3.400 | 1,008,400 | +0.10(+3.03%) |
Jan 16, 2014 | 3.280 | 3.340 | 3.270 | 3.300 | 534,867 | +0.04(+1.23%) |
Jan 15, 2014 | 3.180 | 3.280 | 3.150 | 3.260 | 457,671 | +0.08(+2.52%) |
Jan 14, 2014 | 3.310 | 3.350 | 3.160 | 3.180 | 492,337 | -0.11(-3.34%) |
Jan 13, 2014 | 3.400 | 3.440 | 3.220 | 3.290 | 1,064,003 | -0.01(-0.30%) |
Jan 10, 2014 | 3.250 | 3.420 | 3.250 | 3.300 | 1,163,598 | +0.15(+4.76%) |
Jan 09, 2014 | 3.150 | 3.240 | 3.110 | 3.150 | 574,323 | +0.01(+0.32%) |
Jan 08, 2014 | 3.080 | 3.170 | 3.010 | 3.140 | 782,142 | +0.07(+2.28%) |
Jan 07, 2014 | 3.060 | 3.130 | 3.010 | 3.070 | 725,214 | +0.02(+0.66%) |
Jan 06, 2014 | 3.090 | 3.100 | 2.940 | 3.050 | 1,043,770 | -0.01(-0.33%) |
Jan 03, 2014 | 2.970 | 3.060 | 2.930 | 3.060 | 999,968 | +0.07(+2.34%) |
Jan 02, 2014 | 2.850 | 3.020 | 2.780 | 2.990 | 1,595,178 | +0.14(+4.91%) |
Dec 31, 2013 | 2.700 | 2.850 | 2.850 | 2.850 | 1,112,700 | +0.15(+5.56%) |
Dec 30, 2013 | 2.750 | 2.870 | 2.690 | 2.700 | 2,681,294 | -0.04(-1.46%) |
Dec 27, 2013 | 2.650 | 2.770 | 2.590 | 2.740 | 1,458,040 | +0.10(+3.79%) |
Dec 26, 2013 | 2.600 | 2.650 | 2.580 | 2.640 | 872,935 | +0.04(+1.54%) |
Dec 24, 2013 | 2.600 | 2.620 | 2.570 | 2.600 | 294,033 | +0.01(+0.39%) |
Dec 23, 2013 | 2.510 | 2.620 | 2.490 | 2.590 | 1,238,722 | +0.12(+4.86%) |
Dec 20, 2013 | 2.430 | 2.510 | 2.430 | 2.470 | 4,100,652 | +0.05(+2.07%) |
Dec 19, 2013 | 2.370 | 2.450 | 2.360 | 2.420 | 1,887,327 | +0.07(+2.98%) |
Dec 18, 2013 | 2.420 | 2.440 | 2.310 | 2.350 | 1,559,442 | -0.05(-2.08%) |
Dec 17, 2013 | 2.450 | 2.460 | 2.380 | 2.400 | 861,221 | -0.03(-1.23%) |
Dec 16, 2013 | 2.520 | 2.530 | 2.410 | 2.430 | 1,114,224 | -0.08(-3.19%) |
Dec 13, 2013 | 2.510 | 2.540 | 2.450 | 2.510 | 795,594 | +0.03(+1.21%) |
Dec 12, 2013 | 2.510 | 2.510 | 2.440 | 2.480 | 942,898 | -0.01(-0.40%) |
Dec 11, 2013 | 2.520 | 2.550 | 2.480 | 2.490 | 713,163 | -0.01(-0.40%) |
Dec 10, 2013 | 2.570 | 2.610 | 2.470 | 2.500 | 804,621 | -0.08(-3.10%) |
Dec 09, 2013 | 2.580 | 2.590 | 2.530 | 2.580 | 657,424 | -0.01(-0.39%) |
Dec 06, 2013 | 2.620 | 2.620 | 2.540 | 2.590 | 0 | +0.02(+0.78%) |
Dec 05, 2013 | 2.700 | 2.710 | 2.560 | 2.570 | 0 | -0.13(-4.81%) |
Dec 04, 2013 | 2.630 | 2.800 | 2.600 | 2.700 | 0 | +0.06(+2.27%) |
Dec 03, 2013 | 2.680 | 2.700 | 2.610 | 2.640 | 0 | -0.05(-1.86%) |
Dec 02, 2013 | 2.660 | 2.690 | 2.600 | 2.690 | 700,986 | +0.03(+1.13%) |
Nov 29, 2013 | 2.570 | 2.660 | 2.530 | 2.660 | 0 | +0.11(+4.31%) |
Nov 27, 2013 | 2.600 | 2.600 | 2.510 | 2.550 | 0 | -0.04(-1.54%) |
Nov 26, 2013 | 2.520 | 2.640 | 2.400 | 2.590 | 0 | +0.07(+2.78%) |
Nov 25, 2013 | 2.660 | 2.710 | 2.510 | 2.520 | 1,606,379 | -0.14(-5.26%) |
Nov 22, 2013 | 2.800 | 2.870 | 2.645 | 2.660 | 0 | -0.13(-4.66%) |
Nov 21, 2013 | 2.730 | 2.800 | 2.710 | 2.790 | 415,945 | +0.06(+2.20%) |
Nov 20, 2013 | 2.830 | 2.830 | 2.700 | 2.730 | 0 | -0.08(-2.85%) |
Nov 19, 2013 | 2.750 | 2.860 | 2.580 | 2.810 | 1,486,885 | +0.06(+2.18%) |
Nov 18, 2013 | 2.780 | 2.830 | 2.740 | 2.750 | 0 | -0.02(-0.72%) |
Nov 15, 2013 | 2.740 | 2.825 | 2.740 | 2.770 | 0 | +0.02(+0.73%) |
Nov 14, 2013 | 2.760 | 2.820 | 2.740 | 2.750 | 241,900 | -0.02(-0.72%) |
Nov 12, 2013 | 2.780 | 2.820 | 2.700 | 2.770 | 0 | -0.01(-0.36%) |
Nov 11, 2013 | 2.880 | 2.910 | 2.780 | 2.780 | 0 | -0.09(-3.14%) |
Nov 08, 2013 | 2.770 | 2.930 | 2.725 | 2.870 | 0 | +0.11(+3.99%) |
Nov 07, 2013 | 2.740 | 2.800 | 2.620 | 2.760 | 523,089 | +0.04(+1.47%) |
Nov 06, 2013 | 2.880 | 2.985 | 2.650 | 2.720 | 752,381 | -0.16(-5.56%) |
Nov 05, 2013 | 3.010 | 3.080 | 2.860 | 2.880 | 604,036 | -0.12(-4.00%) |
Nov 04, 2013 | 3.030 | 3.090 | 2.970 | 3.000 | 454,767 | -0.02(-0.66%) |
Nov 01, 2013 | 3.070 | 3.130 | 2.940 | 3.020 | 0 | -0.06(-1.95%) |
Oct 31, 2013 | 3.150 | 3.160 | 2.980 | 3.080 | 586,900 | -0.06(-1.91%) |
Oct 30, 2013 | 3.330 | 3.330 | 3.040 | 3.140 | 432,865 | -0.18(-5.42%) |
Oct 29, 2013 | 3.260 | 3.340 | 3.170 | 3.320 | 0 | +0.07(+2.15%) |
Oct 28, 2013 | 3.350 | 3.360 | 3.230 | 3.250 | 0 | -0.09(-2.69%) |
Oct 25, 2013 | 3.530 | 3.530 | 3.340 | 3.340 | 0 | -0.15(-4.30%) |
Oct 24, 2013 | 3.250 | 3.570 | 3.250 | 3.490 | 1,326,901 | -0.05(-1.41%) |
Oct 23, 2013 | 3.450 | 3.540 | 3.440 | 3.540 | 268,580 | +0.07(+2.02%) |
Oct 22, 2013 | 3.520 | 3.523 | 3.410 | 3.470 | 300,946 | -0.03(-0.86%) |
Oct 21, 2013 | 3.530 | 3.550 | 3.420 | 3.500 | 414,881 | -0.02(-0.57%) |
Oct 18, 2013 | 3.550 | 3.550 | 3.430 | 3.520 | 420,726 | +0.01(+0.28%) |
Oct 17, 2013 | 3.460 | 3.510 | 3.410 | 3.510 | 399,395 | +0.02(+0.57%) |
Oct 16, 2013 | 3.410 | 3.540 | 3.390 | 3.490 | 437,334 | +0.09(+2.65%) |
Oct 15, 2013 | 3.380 | 3.470 | 3.290 | 3.400 | 735,241 | +0.00(+0.00%) |
Oct 14, 2013 | 3.360 | 3.410 | 3.300 | 3.400 | 501,698 | +0.01(+0.29%) |
Oct 11, 2013 | 3.400 | 3.415 | 3.315 | 3.390 | 0 | -0.03(-0.88%) |
Oct 10, 2013 | 3.430 | 3.500 | 3.350 | 3.420 | 404,940 | +0.04(+1.18%) |
Oct 09, 2013 | 3.380 | 3.450 | 3.310 | 3.380 | 770,154 | +0.00(+0.00%) |
Oct 08, 2013 | 3.500 | 3.530 | 3.380 | 3.380 | 720,263 | -0.13(-3.70%) |
Oct 07, 2013 | 3.580 | 3.600 | 3.450 | 3.510 | 0 | -0.09(-2.50%) |
Oct 04, 2013 | 3.430 | 3.620 | 3.400 | 3.600 | 0 | +0.16(+4.65%) |
Oct 03, 2013 | 3.590 | 3.590 | 3.420 | 3.440 | 0 | -0.16(-4.44%) |
Oct 02, 2013 | 3.590 | 3.700 | 3.580 | 3.600 | 408,213 | +0.00(+0.00%) |
Oct 01, 2013 | 3.580 | 3.700 | 3.570 | 3.600 | 896,892 | +0.02(+0.56%) |
Sep 30, 2013 | 3.630 | 3.660 | 3.540 | 3.580 | 0 | -0.07(-1.92%) |
Sep 27, 2013 | 3.690 | 3.760 | 3.650 | 3.650 | 0 | -0.06(-1.62%) |
Sep 26, 2013 | 3.550 | 3.750 | 3.520 | 3.710 | 685,632 | +0.18(+5.10%) |
Sep 25, 2013 | 3.590 | 3.650 | 3.520 | 3.530 | 368,386 | -0.07(-1.94%) |
Sep 24, 2013 | 3.530 | 3.690 | 3.450 | 3.600 | 608,192 | +0.08(+2.30%) |
Sep 23, 2013 | 3.540 | 3.580 | 3.490 | 3.519 | 636,895 | -0.06(-1.70%) |
Sep 20, 2013 | 3.450 | 3.650 | 3.375 | 3.580 | 0 | +0.13(+3.77%) |
Sep 19, 2013 | 3.550 | 3.560 | 3.400 | 3.450 | 626,339 | -0.10(-2.82%) |
Sep 18, 2013 | 3.550 | 3.610 | 3.460 | 3.550 | 0 | -0.01(-0.28%) |
Sep 17, 2013 | 3.560 | 3.620 | 3.530 | 3.560 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 3.680 | 3.659 | 3.450 | 3.560 | 0 | -0.10(-2.71%) |
Sep 13, 2013 | 3.600 | 3.690 | 3.580 | 3.659 | 0 | +0.08(+2.21%) |
Sep 12, 2013 | 3.720 | 3.720 | 3.570 | 3.580 | 0 | -0.12(-3.24%) |
Sep 11, 2013 | 3.760 | 3.760 | 3.660 | 3.700 | 0 | -0.09(-2.37%) |
Sep 10, 2013 | 3.850 | 3.930 | 3.720 | 3.790 | 855,832 | -0.05(-1.30%) |
Sep 09, 2013 | 3.560 | 3.850 | 3.553 | 3.840 | 0 | +0.30(+8.47%) |
Sep 06, 2013 | 3.520 | 3.570 | 3.310 | 3.540 | 0 | +0.06(+1.72%) |
Sep 05, 2013 | 3.300 | 3.495 | 3.120 | 3.480 | 0 | +0.26(+8.07%) |
Sep 04, 2013 | 3.180 | 3.271 | 3.125 | 3.220 | 0 | +0.02(+0.63%) |
Sep 03, 2013 | 3.150 | 3.300 | 3.100 | 3.200 | 0 | +0.05(+1.59%) |
Aug 30, 2013 | 3.080 | 3.160 | 3.050 | 3.150 | 0 | +0.08(+2.61%) |
Aug 29, 2013 | 3.080 | 3.170 | 3.070 | 3.070 | 442,982 | +0.00(+0.00%) |
Aug 28, 2013 | 3.100 | 3.200 | 3.060 | 3.070 | 645,098 | -0.04(-1.29%) |
Aug 27, 2013 | 3.130 | 3.220 | 3.075 | 3.110 | 647,618 | -0.03(-0.96%) |
Aug 26, 2013 | 3.040 | 3.390 | 3.000 | 3.140 | 0 | -0.49(-13.50%) |
Aug 23, 2013 | 3.630 | 3.680 | 3.580 | 3.630 | 0 | -0.02(-0.55%) |
Aug 22, 2013 | 3.590 | 3.660 | 3.571 | 3.650 | 125,514 | +0.06(+1.67%) |
Aug 21, 2013 | 3.620 | 3.710 | 3.570 | 3.590 | 418,329 | -0.05(-1.37%) |
Aug 20, 2013 | 3.500 | 3.660 | 3.450 | 3.640 | 411,133 | +0.14(+4.00%) |
Aug 19, 2013 | 3.480 | 3.620 | 3.430 | 3.500 | 477,951 | +0.01(+0.29%) |
Aug 16, 2013 | 3.750 | 3.870 | 3.480 | 3.490 | 0 | -0.30(-7.92%) |
Aug 15, 2013 | 3.920 | 4.010 | 3.770 | 3.790 | 693,272 | -0.16(-4.05%) |
Aug 14, 2013 | 4.000 | 4.019 | 3.940 | 3.950 | 368,115 | -0.06(-1.50%) |
Aug 13, 2013 | 4.020 | 4.050 | 3.960 | 4.010 | 626,226 | -0.02(-0.50%) |
Aug 12, 2013 | 4.100 | 4.100 | 3.980 | 4.030 | 812,296 | -0.09(-2.18%) |
Aug 09, 2013 | 4.110 | 4.170 | 4.080 | 4.120 | 846,511 | +0.00(+0.00%) |
Aug 08, 2013 | 4.120 | 4.185 | 4.080 | 4.120 | 633,994 | +0.01(+0.24%) |
Aug 07, 2013 | 4.175 | 4.240 | 4.060 | 4.110 | 991,799 | -0.03(-0.72%) |
Aug 06, 2013 | 4.000 | 4.200 | 3.980 | 4.140 | 2,842,606 | +0.14(+3.50%) |
Aug 05, 2013 | 4.140 | 4.150 | 3.950 | 4.000 | 1,081,549 | -0.15(-3.61%) |
Aug 02, 2013 | 4.040 | 4.155 | 3.960 | 4.150 | 1,757,092 | +0.11(+2.72%) |
Aug 01, 2013 | 3.820 | 4.070 | 3.750 | 4.040 | 1,063,638 | +0.23(+6.04%) |
Jul 31, 2013 | 3.790 | 3.840 | 3.750 | 3.810 | 0 | +0.01(+0.26%) |
Jul 30, 2013 | 3.740 | 3.820 | 3.680 | 3.800 | 0 | +0.08(+2.15%) |
Jul 29, 2013 | 3.690 | 3.800 | 3.650 | 3.720 | 0 | +0.04(+1.09%) |
Jul 26, 2013 | 3.570 | 3.690 | 3.570 | 3.680 | 0 | +0.08(+2.22%) |
Jul 25, 2013 | 3.680 | 3.710 | 3.580 | 3.600 | 0 | -0.08(-2.17%) |
Jul 24, 2013 | 3.690 | 3.825 | 3.650 | 3.680 | 0 | -0.01(-0.27%) |
Jul 23, 2013 | 3.790 | 3.820 | 3.670 | 3.690 | 0 | -0.14(-3.66%) |
Jul 22, 2013 | 3.770 | 3.870 | 3.680 | 3.830 | 0 | +0.03(+0.79%) |
Jul 19, 2013 | 3.720 | 3.810 | 3.650 | 3.800 | 0 | +0.01(+0.26%) |
Jul 18, 2013 | 3.830 | 3.840 | 3.770 | 3.790 | 0 | -0.06(-1.56%) |
Jul 17, 2013 | 3.810 | 3.950 | 3.810 | 3.850 | 563,004 | +0.05(+1.32%) |
Jul 16, 2013 | 3.860 | 3.900 | 3.770 | 3.800 | 0 | -0.09(-2.31%) |
Jul 15, 2013 | 3.830 | 3.940 | 3.800 | 3.890 | 0 | +0.07(+1.83%) |
Jul 12, 2013 | 3.720 | 3.870 | 3.660 | 3.820 | 0 | +0.09(+2.41%) |
Jul 11, 2013 | 3.610 | 3.745 | 3.485 | 3.730 | 0 | +0.13(+3.61%) |
Jul 10, 2013 | 3.440 | 3.600 | 3.410 | 3.600 | 0 | +0.16(+4.65%) |
Jul 09, 2013 | 3.510 | 3.520 | 3.410 | 3.440 | 0 | -0.07(-1.99%) |
Jul 08, 2013 | 3.620 | 3.620 | 3.390 | 3.510 | 0 | -0.04(-1.13%) |
Jul 05, 2013 | 3.500 | 3.550 | 3.450 | 3.550 | 0 | +0.08(+2.31%) |
Jul 03, 2013 | 3.370 | 3.500 | 3.330 | 3.470 | 0 | +0.10(+2.97%) |
Jul 02, 2013 | 3.320 | 3.500 | 3.290 | 3.370 | 0 | +0.01(+0.30%) |
Jul 01, 2013 | 3.310 | 3.600 | 3.310 | 3.360 | 0 | +0.02(+0.60%) |
Jun 28, 2013 | 3.250 | 3.380 | 3.220 | 3.340 | 4,530,444 | +0.01(+0.30%) |
Jun 27, 2013 | 3.410 | 3.450 | 3.260 | 3.330 | 0 | -0.05(-1.48%) |
Jun 26, 2013 | 3.550 | 3.560 | 3.380 | 3.380 | 0 | -0.14(-3.98%) |
Jun 25, 2013 | 3.680 | 3.680 | 3.500 | 3.520 | 0 | -0.13(-3.56%) |
Jun 24, 2013 | 3.700 | 3.768 | 3.560 | 3.650 | 0 | -0.10(-2.67%) |
Jun 21, 2013 | 3.770 | 3.980 | 3.650 | 3.750 | 5,177,389 | +0.00(+0.00%) |
Jun 20, 2013 | 3.800 | 3.960 | 3.720 | 3.750 | 0 | -0.10(-2.60%) |
Jun 19, 2013 | 3.760 | 3.870 | 3.705 | 3.850 | 0 | +0.08(+2.12%) |
Jun 18, 2013 | 3.730 | 3.770 | 3.680 | 3.770 | 0 | +0.04(+1.07%) |
Jun 17, 2013 | 3.760 | 3.770 | 3.670 | 3.730 | 0 | +0.04(+1.08%) |
Jun 14, 2013 | 3.750 | 3.770 | 3.630 | 3.690 | 0 | -0.07(-1.86%) |
Jun 13, 2013 | 3.750 | 3.780 | 3.670 | 3.760 | 486,011 | +0.00(+0.00%) |
Jun 12, 2013 | 3.720 | 3.830 | 3.710 | 3.760 | 563,997 | +0.09(+2.45%) |
Jun 11, 2013 | 3.740 | 3.781 | 3.620 | 3.670 | 636,305 | -0.11(-2.91%) |
Jun 10, 2013 | 3.550 | 3.790 | 3.440 | 3.780 | 0 | +0.22(+6.18%) |
Jun 07, 2013 | 3.510 | 3.590 | 3.350 | 3.560 | 0 | +0.04(+1.14%) |
Jun 06, 2013 | 3.620 | 3.650 | 3.470 | 3.520 | 1,177,565 | -0.08(-2.22%) |
Jun 05, 2013 | 3.690 | 3.690 | 3.550 | 3.600 | 0 | -0.11(-2.96%) |
Jun 04, 2013 | 3.560 | 4.040 | 3.560 | 3.710 | 0 | -0.82(-18.10%) |