Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.450 | 2.620 | 2.100 | 2.100 | 17,359 | -0.35(-14.29%) |
May 29, 2014 | 2.180 | 2.590 | 2.180 | 2.450 | 45,493 | +0.27(+12.39%) |
May 28, 2014 | 2.219 | 2.240 | 2.180 | 2.180 | 8,694 | +0.01(+0.46%) |
May 27, 2014 | 2.000 | 2.340 | 2.000 | 2.170 | 18,085 | +0.18(+9.05%) |
May 23, 2014 | 2.000 | 1.990 | 1.990 | 1.990 | 99,000 | -0.21(-9.55%) |
May 22, 2014 | 2.170 | 2.235 | 2.170 | 2.200 | 5,661 | +0.04(+1.85%) |
May 21, 2014 | 2.020 | 2.250 | 2.020 | 2.160 | 6,547 | +0.13(+6.40%) |
May 20, 2014 | 2.050 | 2.051 | 2.020 | 2.030 | 3,060 | -0.05(-2.63%) |
May 19, 2014 | 2.130 | 2.130 | 2.040 | 2.085 | 7,400 | -0.07(-3.03%) |
May 16, 2014 | 2.110 | 2.200 | 2.110 | 2.150 | 4,522 | +0.04(+1.90%) |
May 15, 2014 | 2.020 | 2.230 | 2.020 | 2.110 | 42,486 | +0.05(+2.43%) |
May 14, 2014 | 2.100 | 2.125 | 2.040 | 2.060 | 13,418 | -0.03(-1.44%) |
May 13, 2014 | 2.140 | 2.150 | 2.040 | 2.090 | 20,865 | +0.06(+2.96%) |
May 12, 2014 | 1.980 | 2.139 | 1.980 | 2.030 | 44,905 | +0.11(+5.73%) |
May 09, 2014 | 1.900 | 2.000 | 1.900 | 1.920 | 17,480 | +0.05(+2.67%) |
May 08, 2014 | 1.870 | 2.290 | 1.870 | 1.870 | 26,934 | +0.01(+0.54%) |
May 07, 2014 | 2.250 | 2.270 | 1.830 | 1.860 | 83,566 | -0.48(-20.51%) |
May 06, 2014 | 2.360 | 2.430 | 2.090 | 2.340 | 33,788 | +0.04(+1.74%) |
May 05, 2014 | 2.450 | 2.450 | 2.250 | 2.300 | 61,155 | -0.22(-8.73%) |
May 02, 2014 | 2.510 | 2.590 | 2.500 | 2.520 | 14,116 | -0.10(-3.78%) |
May 01, 2014 | 2.620 | 2.620 | 2.510 | 2.619 | 8,167 | -0.01(-0.42%) |
Apr 30, 2014 | 2.531 | 2.640 | 2.530 | 2.630 | 15,331 | +0.01(+0.38%) |
Apr 29, 2014 | 2.550 | 2.637 | 2.550 | 2.620 | 3,690 | +0.07(+2.74%) |
Apr 28, 2014 | 2.580 | 2.630 | 2.500 | 2.550 | 17,399 | -0.01(-0.39%) |
Apr 25, 2014 | 2.690 | 2.729 | 2.521 | 2.560 | 8,397 | -0.16(-6.01%) |
Apr 24, 2014 | 2.710 | 2.750 | 2.500 | 2.724 | 6,778 | -0.02(-0.59%) |
Apr 23, 2014 | 2.660 | 2.750 | 2.660 | 2.740 | 5,631 | +0.07(+2.62%) |
Apr 22, 2014 | 2.670 | 2.809 | 2.660 | 2.670 | 36,499 | -0.02(-0.74%) |
Apr 21, 2014 | 2.650 | 2.750 | 2.620 | 2.690 | 24,972 | +0.09(+3.34%) |
Apr 17, 2014 | 2.570 | 2.603 | 2.603 | 2.603 | 20,800 | -0.07(-2.51%) |
Apr 16, 2014 | 2.812 | 2.812 | 2.650 | 2.670 | 24,826 | +0.01(+0.42%) |
Apr 15, 2014 | 2.570 | 2.760 | 2.470 | 2.659 | 45,390 | +0.16(+6.35%) |
Apr 14, 2014 | 2.850 | 3.029 | 2.490 | 2.500 | 103,761 | -0.35(-12.28%) |
Apr 11, 2014 | 3.110 | 3.110 | 2.850 | 2.850 | 38,250 | -0.06(-2.06%) |
Apr 10, 2014 | 3.440 | 3.440 | 2.780 | 2.910 | 148,742 | -0.58(-16.62%) |
Apr 09, 2014 | 3.450 | 3.519 | 3.415 | 3.490 | 5,285 | +0.09(+2.65%) |
Apr 08, 2014 | 3.370 | 3.410 | 3.257 | 3.400 | 26,078 | +0.08(+2.41%) |
Apr 07, 2014 | 3.330 | 3.400 | 3.280 | 3.320 | 22,643 | -0.07(-2.06%) |
Apr 04, 2014 | 3.560 | 3.630 | 3.220 | 3.390 | 37,430 | -0.18(-5.04%) |
Apr 03, 2014 | 3.790 | 3.790 | 3.500 | 3.570 | 47,406 | -0.17(-4.55%) |
Apr 02, 2014 | 3.830 | 3.860 | 3.730 | 3.740 | 25,517 | -0.09(-2.35%) |
Apr 01, 2014 | 3.810 | 3.969 | 3.750 | 3.830 | 19,179 | +0.08(+2.13%) |
Mar 31, 2014 | 3.860 | 3.860 | 3.730 | 3.750 | 22,076 | -0.03(-0.79%) |
Mar 28, 2014 | 3.880 | 3.910 | 3.780 | 3.780 | 8,578 | -0.04(-1.05%) |
Mar 27, 2014 | 3.850 | 3.900 | 3.750 | 3.820 | 33,641 | -0.05(-1.29%) |
Mar 26, 2014 | 4.050 | 4.137 | 3.790 | 3.870 | 89,645 | -0.09(-2.27%) |
Mar 25, 2014 | 4.010 | 4.010 | 3.900 | 3.960 | 9,567 | +0.01(+0.25%) |
Mar 24, 2014 | 3.950 | 3.970 | 3.790 | 3.950 | 13,805 | +0.00(+0.00%) |
Mar 21, 2014 | 4.030 | 4.165 | 3.941 | 3.950 | 51,073 | +0.01(+0.25%) |
Mar 20, 2014 | 3.870 | 3.970 | 3.830 | 3.940 | 6,661 | +0.07(+1.81%) |
Mar 19, 2014 | 3.970 | 4.050 | 3.790 | 3.870 | 17,474 | -0.11(-2.76%) |
Mar 18, 2014 | 4.000 | 4.190 | 3.960 | 3.980 | 47,701 | +0.03(+0.76%) |
Mar 17, 2014 | 3.880 | 4.050 | 3.780 | 3.950 | 34,178 | -0.01(-0.25%) |
Mar 14, 2014 | 4.210 | 4.210 | 3.740 | 3.960 | 65,302 | -0.30(-7.04%) |
Mar 13, 2014 | 4.440 | 4.440 | 4.250 | 4.260 | 44,076 | -0.16(-3.62%) |
Mar 12, 2014 | 4.340 | 4.480 | 4.300 | 4.420 | 13,245 | -0.04(-0.90%) |
Mar 11, 2014 | 4.520 | 4.520 | 4.250 | 4.460 | 60,524 | -0.06(-1.33%) |
Mar 10, 2014 | 4.770 | 4.790 | 4.450 | 4.520 | 83,241 | -0.17(-3.62%) |
Mar 07, 2014 | 4.310 | 4.950 | 4.250 | 4.690 | 340,173 | +0.43(+10.09%) |
Mar 06, 2014 | 4.400 | 4.555 | 4.250 | 4.260 | 69,987 | -0.06(-1.39%) |
Mar 05, 2014 | 4.200 | 4.540 | 4.160 | 4.320 | 130,423 | +0.12(+2.86%) |
Mar 04, 2014 | 4.060 | 4.350 | 4.060 | 4.200 | 86,192 | +0.21(+5.26%) |
Mar 03, 2014 | 4.060 | 4.090 | 3.770 | 3.990 | 37,877 | -0.14(-3.39%) |
Feb 28, 2014 | 4.260 | 4.560 | 4.051 | 4.130 | 172,996 | -0.03(-0.60%) |
Feb 27, 2014 | 4.020 | 4.250 | 4.020 | 4.155 | 105,504 | +0.16(+4.03%) |
Feb 26, 2014 | 4.090 | 4.140 | 3.950 | 3.994 | 33,298 | -0.06(-1.38%) |
Feb 25, 2014 | 4.070 | 4.080 | 3.860 | 4.050 | 60,640 | +0.08(+2.02%) |
Feb 24, 2014 | 3.810 | 4.130 | 3.790 | 3.970 | 121,496 | +0.17(+4.47%) |
Feb 21, 2014 | 3.860 | 3.860 | 3.790 | 3.800 | 9,258 | -0.06(-1.55%) |
Feb 20, 2014 | 3.760 | 3.910 | 3.722 | 3.860 | 24,127 | +0.10(+2.66%) |
Feb 19, 2014 | 3.760 | 3.822 | 3.700 | 3.760 | 13,453 | +0.00(+0.00%) |
Feb 18, 2014 | 3.870 | 3.989 | 3.720 | 3.760 | 37,709 | -0.14(-3.59%) |
Feb 14, 2014 | 3.920 | 3.900 | 3.900 | 3.900 | 39,800 | +0.01(+0.26%) |
Feb 13, 2014 | 4.000 | 4.070 | 3.870 | 3.890 | 60,467 | -0.17(-4.19%) |
Feb 12, 2014 | 3.884 | 4.080 | 3.840 | 4.060 | 72,364 | +0.21(+5.45%) |
Feb 11, 2014 | 3.730 | 3.970 | 3.730 | 3.850 | 50,069 | +0.15(+4.05%) |
Feb 10, 2014 | 3.490 | 3.740 | 3.470 | 3.700 | 37,394 | +0.25(+7.25%) |
Feb 07, 2014 | 3.620 | 3.810 | 3.450 | 3.450 | 88,254 | -0.10(-2.82%) |
Feb 06, 2014 | 3.660 | 3.714 | 3.500 | 3.550 | 29,131 | -0.10(-2.74%) |
Feb 05, 2014 | 3.740 | 3.740 | 3.530 | 3.650 | 22,693 | -0.06(-1.62%) |
Feb 04, 2014 | 3.700 | 3.770 | 3.640 | 3.710 | 11,654 | +0.11(+3.06%) |
Feb 03, 2014 | 3.860 | 3.860 | 3.550 | 3.600 | 41,759 | -0.25(-6.49%) |
Jan 31, 2014 | 3.830 | 3.930 | 3.800 | 3.850 | 28,588 | -0.05(-1.28%) |
Jan 30, 2014 | 3.870 | 3.940 | 3.820 | 3.900 | 18,791 | +0.04(+1.04%) |
Jan 29, 2014 | 3.820 | 3.950 | 3.760 | 3.860 | 18,120 | +0.04(+1.05%) |
Jan 28, 2014 | 3.780 | 3.950 | 3.750 | 3.820 | 22,519 | +0.06(+1.60%) |
Jan 27, 2014 | 3.810 | 3.830 | 3.550 | 3.760 | 73,776 | -0.06(-1.57%) |
Jan 24, 2014 | 4.070 | 4.080 | 3.780 | 3.820 | 126,007 | -0.30(-7.28%) |
Jan 23, 2014 | 4.290 | 4.290 | 3.920 | 4.120 | 70,416 | -0.23(-5.29%) |
Jan 22, 2014 | 4.300 | 4.480 | 4.201 | 4.350 | 110,916 | +0.09(+2.16%) |
Jan 21, 2014 | 4.310 | 4.310 | 4.180 | 4.258 | 51,386 | +0.11(+2.60%) |
Jan 17, 2014 | 4.140 | 4.150 | 4.150 | 4.150 | 107,800 | +0.04(+0.97%) |
Jan 16, 2014 | 4.130 | 4.310 | 4.070 | 4.110 | 78,724 | -0.02(-0.48%) |
Jan 15, 2014 | 4.090 | 4.390 | 4.010 | 4.130 | 88,965 | +0.04(+0.98%) |
Jan 14, 2014 | 4.070 | 4.260 | 4.030 | 4.090 | 75,080 | +0.01(+0.25%) |
Jan 13, 2014 | 4.760 | 4.760 | 4.050 | 4.080 | 165,351 | -0.54(-11.69%) |
Jan 10, 2014 | 5.060 | 5.100 | 4.410 | 4.620 | 149,300 | -0.34(-6.85%) |
Jan 09, 2014 | 5.260 | 5.390 | 4.730 | 4.960 | 207,809 | -0.18(-3.50%) |
Jan 08, 2014 | 4.200 | 5.240 | 4.190 | 5.140 | 384,917 | +0.94(+22.38%) |
Jan 07, 2014 | 4.120 | 4.370 | 3.780 | 4.200 | 127,494 | +0.12(+2.94%) |
Jan 06, 2014 | 4.430 | 4.500 | 4.010 | 4.080 | 143,409 | -0.24(-5.56%) |
Jan 03, 2014 | 3.680 | 4.500 | 3.680 | 4.320 | 440,466 | +0.69(+19.01%) |
Jan 02, 2014 | 3.540 | 3.660 | 3.470 | 3.630 | 69,528 | +0.07(+1.97%) |
Dec 31, 2013 | 3.380 | 3.560 | 3.560 | 3.560 | 72,600 | +0.12(+3.49%) |
Dec 30, 2013 | 3.520 | 3.680 | 3.400 | 3.440 | 36,771 | -0.08(-2.27%) |
Dec 27, 2013 | 3.520 | 3.800 | 3.520 | 3.520 | 84,322 | -0.02(-0.56%) |
Dec 26, 2013 | 3.530 | 3.730 | 3.530 | 3.540 | 31,551 | -0.01(-0.28%) |
Dec 24, 2013 | 3.410 | 3.560 | 3.285 | 3.550 | 28,689 | +0.08(+2.31%) |
Dec 23, 2013 | 3.340 | 3.550 | 3.140 | 3.470 | 159,653 | +0.13(+3.89%) |
Dec 20, 2013 | 3.770 | 3.840 | 3.320 | 3.340 | 147,855 | -0.43(-11.41%) |
Dec 19, 2013 | 4.050 | 4.100 | 3.670 | 3.770 | 113,374 | -0.22(-5.51%) |
Dec 18, 2013 | 4.230 | 4.230 | 3.890 | 3.990 | 37,430 | -0.09(-2.21%) |
Dec 17, 2013 | 3.850 | 4.320 | 3.850 | 4.080 | 113,424 | +0.18(+4.62%) |
Dec 16, 2013 | 3.810 | 3.990 | 3.800 | 3.900 | 62,396 | -0.01(-0.31%) |
Dec 13, 2013 | 4.010 | 4.020 | 3.740 | 3.912 | 65,622 | -0.11(-2.69%) |
Dec 12, 2013 | 4.120 | 4.150 | 3.860 | 4.020 | 101,582 | -0.10(-2.33%) |
Dec 11, 2013 | 3.750 | 4.250 | 3.700 | 4.116 | 350,222 | +0.34(+8.89%) |
Dec 10, 2013 | 3.790 | 3.950 | 3.660 | 3.780 | 172,082 | +0.04(+1.07%) |
Dec 09, 2013 | 3.780 | 4.190 | 3.550 | 3.740 | 429,751 | -0.02(-0.53%) |
Dec 06, 2013 | 4.300 | 4.520 | 3.700 | 3.760 | 0 | -0.54(-12.56%) |
Dec 05, 2013 | 5.950 | 6.890 | 4.260 | 4.300 | 4,314,882 | +1.36(+46.26%) |
Dec 04, 2013 | 2.940 | 2.970 | 2.890 | 2.940 | 15,600 | -0.06(-2.00%) |
Dec 03, 2013 | 2.850 | 3.080 | 2.850 | 3.000 | 0 | +0.12(+4.17%) |
Dec 02, 2013 | 2.900 | 3.030 | 2.850 | 2.880 | 0 | -0.02(-0.69%) |
Nov 29, 2013 | 2.730 | 2.900 | 2.720 | 2.900 | 0 | +0.13(+4.58%) |
Nov 27, 2013 | 2.750 | 2.800 | 2.750 | 2.773 | 0 | -0.01(-0.25%) |
Nov 26, 2013 | 2.800 | 2.940 | 2.780 | 2.780 | 0 | -0.01(-0.36%) |
Nov 25, 2013 | 2.720 | 2.800 | 2.630 | 2.790 | 0 | +0.06(+2.01%) |
Nov 22, 2013 | 2.750 | 2.800 | 2.670 | 2.735 | 0 | +0.10(+3.99%) |
Nov 21, 2013 | 2.610 | 2.680 | 2.610 | 2.630 | 0 | +0.01(+0.38%) |
Nov 20, 2013 | 2.660 | 2.675 | 2.581 | 2.620 | 0 | -0.06(-2.24%) |
Nov 19, 2013 | 2.720 | 2.775 | 2.640 | 2.680 | 0 | +0.04(+1.52%) |
Nov 18, 2013 | 2.400 | 2.800 | 2.400 | 2.640 | 0 | +0.25(+10.46%) |
Nov 15, 2013 | 2.460 | 2.460 | 2.370 | 2.390 | 0 | -0.07(-2.85%) |
Nov 14, 2013 | 2.550 | 2.550 | 2.280 | 2.460 | 0 | -0.14(-5.38%) |
Nov 12, 2013 | 2.870 | 2.870 | 2.571 | 2.600 | 0 | -0.27(-9.41%) |
Nov 11, 2013 | 2.780 | 2.890 | 2.710 | 2.870 | 0 | +0.19(+7.09%) |
Nov 08, 2013 | 2.611 | 2.700 | 2.501 | 2.680 | 0 | +0.18(+7.20%) |
Nov 07, 2013 | 2.580 | 2.640 | 2.490 | 2.500 | 0 | -0.10(-3.85%) |
Nov 06, 2013 | 2.660 | 2.714 | 2.580 | 2.600 | 0 | -0.07(-2.62%) |
Nov 05, 2013 | 2.640 | 2.720 | 2.640 | 2.670 | 0 | -0.01(-0.37%) |
Nov 04, 2013 | 2.700 | 2.710 | 2.600 | 2.680 | 0 | +0.03(+1.13%) |
Nov 01, 2013 | 2.620 | 2.700 | 2.560 | 2.650 | 0 | -0.01(-0.38%) |
Oct 31, 2013 | 2.720 | 2.720 | 2.590 | 2.660 | 0 | -0.06(-2.21%) |
Oct 30, 2013 | 2.640 | 2.740 | 2.621 | 2.720 | 0 | +0.12(+4.62%) |
Oct 29, 2013 | 2.690 | 2.690 | 2.500 | 2.600 | 0 | -0.08(-2.99%) |
Oct 28, 2013 | 2.730 | 2.730 | 2.600 | 2.680 | 0 | -0.07(-2.55%) |
Oct 25, 2013 | 2.820 | 2.880 | 2.590 | 2.750 | 0 | +0.05(+1.85%) |
Oct 24, 2013 | 2.850 | 2.880 | 2.690 | 2.700 | 0 | -0.14(-4.93%) |
Oct 23, 2013 | 2.900 | 2.922 | 2.690 | 2.840 | 0 | -0.08(-2.74%) |
Oct 22, 2013 | 3.110 | 3.140 | 2.900 | 2.920 | 0 | -0.15(-4.89%) |
Oct 21, 2013 | 3.120 | 3.240 | 2.850 | 3.070 | 0 | +0.00(+0.00%) |
Oct 18, 2013 | 3.140 | 3.240 | 2.810 | 3.070 | 149,502 | -0.09(-2.85%) |
Oct 17, 2013 | 2.872 | 3.350 | 2.870 | 3.160 | 0 | +0.27(+9.34%) |
Oct 16, 2013 | 2.750 | 3.080 | 2.710 | 2.890 | 0 | +0.25(+9.47%) |
Oct 15, 2013 | 2.730 | 3.170 | 2.520 | 2.640 | 0 | -0.04(-1.49%) |
Oct 14, 2013 | 2.870 | 2.912 | 2.550 | 2.680 | 0 | -0.18(-6.29%) |
Oct 11, 2013 | 2.670 | 2.950 | 2.620 | 2.860 | 0 | +0.34(+13.49%) |
Oct 10, 2013 | 2.390 | 2.750 | 2.390 | 2.520 | 0 | +0.13(+5.44%) |
Oct 09, 2013 | 2.420 | 2.421 | 2.221 | 2.390 | 0 | -0.01(-0.42%) |
Oct 08, 2013 | 2.369 | 2.550 | 2.340 | 2.400 | 0 | +0.06(+2.56%) |
Oct 07, 2013 | 2.150 | 2.450 | 2.150 | 2.340 | 0 | +0.16(+7.34%) |
Oct 04, 2013 | 2.240 | 2.290 | 2.150 | 2.180 | 0 | -0.03(-1.36%) |
Oct 03, 2013 | 2.240 | 2.280 | 2.200 | 2.210 | 0 | -0.04(-1.78%) |
Oct 02, 2013 | 2.280 | 2.350 | 2.250 | 2.250 | 0 | -0.02(-0.88%) |
Oct 01, 2013 | 2.270 | 2.340 | 2.270 | 2.270 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2.350 | 2.590 | 2.220 | 2.270 | 0 | +0.00(+0.00%) |
Sep 26, 2013 | 2.320 | 2.380 | 2.270 | 2.270 | 0 | +0.00(+0.00%) |
Sep 25, 2013 | 2.170 | 2.360 | 2.170 | 2.270 | 0 | +0.09(+4.20%) |
Sep 24, 2013 | 2.170 | 2.250 | 2.130 | 2.178 | 0 | +0.02(+0.86%) |
Sep 23, 2013 | 2.200 | 2.209 | 2.120 | 2.160 | 0 | -0.01(-0.47%) |
Sep 20, 2013 | 2.151 | 2.240 | 2.150 | 2.170 | 0 | +0.02(+0.93%) |
Sep 19, 2013 | 2.140 | 2.300 | 2.140 | 2.150 | 0 | +0.01(+0.46%) |
Sep 18, 2013 | 2.190 | 2.216 | 2.112 | 2.140 | 0 | -0.03(-1.38%) |
Sep 17, 2013 | 2.180 | 2.180 | 2.090 | 2.170 | 0 | -0.01(-0.46%) |
Sep 16, 2013 | 2.240 | 2.260 | 2.100 | 2.180 | 0 | -0.08(-3.54%) |
Sep 13, 2013 | 2.330 | 2.360 | 2.211 | 2.260 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 2.320 | 2.330 | 2.200 | 2.260 | 0 | -0.04(-1.73%) |
Sep 11, 2013 | 2.360 | 2.360 | 2.260 | 2.300 | 10,545 | -0.05(-2.13%) |
Sep 10, 2013 | 2.220 | 2.400 | 2.220 | 2.350 | 0 | +0.13(+5.86%) |
Sep 09, 2013 | 2.250 | 2.250 | 2.168 | 2.220 | 0 | -0.02(-0.99%) |
Sep 06, 2013 | 2.230 | 2.256 | 2.180 | 2.242 | 0 | +0.03(+1.46%) |
Sep 05, 2013 | 2.290 | 2.320 | 2.210 | 2.210 | 0 | -0.08(-3.45%) |
Sep 04, 2013 | 2.260 | 2.399 | 2.260 | 2.289 | 0 | +0.05(+2.09%) |
Sep 03, 2013 | 2.170 | 2.320 | 2.170 | 2.242 | 0 | +0.11(+5.26%) |
Aug 30, 2013 | 2.093 | 2.130 | 2.080 | 2.130 | 0 | +0.07(+3.40%) |
Aug 29, 2013 | 2.060 | 2.120 | 2.050 | 2.060 | 0 | +0.01(+0.49%) |
Aug 28, 2013 | 2.050 | 2.100 | 2.050 | 2.050 | 0 | -0.05(-2.38%) |
Aug 27, 2013 | 2.140 | 2.170 | 2.100 | 2.100 | 0 | -0.07(-3.15%) |
Aug 26, 2013 | 2.260 | 2.274 | 2.070 | 2.168 | 0 | -0.09(-4.05%) |
Aug 23, 2013 | 2.330 | 2.330 | 2.215 | 2.260 | 0 | -0.03(-1.31%) |
Aug 22, 2013 | 2.370 | 2.370 | 2.170 | 2.290 | 0 | -0.07(-2.97%) |
Aug 21, 2013 | 2.370 | 2.379 | 2.350 | 2.360 | 0 | -0.02(-0.84%) |
Aug 20, 2013 | 2.370 | 2.380 | 2.350 | 2.380 | 0 | -0.00(-0.00%) |
Aug 19, 2013 | 2.390 | 2.430 | 2.350 | 2.380 | 0 | +0.04(+1.71%) |
Aug 16, 2013 | 2.320 | 2.440 | 2.300 | 2.340 | 0 | +0.05(+2.18%) |
Aug 15, 2013 | 2.600 | 2.600 | 1.910 | 2.290 | 342,959 | -0.23(-9.13%) |
Aug 14, 2013 | 2.710 | 2.750 | 2.350 | 2.520 | 0 | -0.83(-24.78%) |
Aug 13, 2013 | 3.490 | 3.550 | 3.200 | 3.350 | 136,600 | -0.06(-1.76%) |
Aug 12, 2013 | 3.340 | 3.840 | 3.330 | 3.410 | 507,803 | +0.11(+3.33%) |
Aug 09, 2013 | 3.030 | 3.510 | 3.030 | 3.300 | 437,083 | +0.31(+10.37%) |
Aug 08, 2013 | 2.920 | 3.077 | 2.900 | 2.990 | 39,503 | +0.02(+0.67%) |
Aug 07, 2013 | 3.070 | 3.120 | 2.930 | 2.970 | 36,776 | -0.06(-1.98%) |
Aug 06, 2013 | 3.140 | 3.140 | 2.950 | 3.030 | 31,348 | -0.04(-1.30%) |
Aug 05, 2013 | 3.120 | 3.250 | 2.950 | 3.070 | 94,622 | -0.01(-0.32%) |
Aug 02, 2013 | 2.950 | 3.310 | 2.900 | 3.080 | 161,388 | +0.17(+5.84%) |
Aug 01, 2013 | 2.950 | 2.990 | 2.900 | 2.910 | 5,494 | -0.09(-3.00%) |
Jul 31, 2013 | 2.900 | 3.000 | 2.860 | 3.000 | 0 | +0.11(+3.81%) |
Jul 30, 2013 | 2.950 | 2.950 | 2.870 | 2.890 | 0 | -0.04(-1.37%) |
Jul 29, 2013 | 3.010 | 3.010 | 2.880 | 2.930 | 0 | -0.10(-3.30%) |
Jul 26, 2013 | 3.000 | 3.050 | 3.000 | 3.030 | 0 | +0.04(+1.34%) |
Jul 25, 2013 | 2.920 | 3.090 | 2.891 | 2.990 | 0 | +0.07(+2.40%) |
Jul 24, 2013 | 2.890 | 2.920 | 2.880 | 2.920 | 0 | +0.05(+1.92%) |
Jul 23, 2013 | 2.920 | 3.140 | 2.850 | 2.865 | 0 | +0.01(+0.17%) |
Jul 22, 2013 | 2.830 | 2.940 | 2.720 | 2.860 | 0 | +0.02(+0.70%) |
Jul 19, 2013 | 2.920 | 2.920 | 2.800 | 2.840 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 2.820 | 2.900 | 2.770 | 2.840 | 0 | -0.01(-0.18%) |
Jul 17, 2013 | 2.760 | 2.870 | 2.760 | 2.845 | 7,817 | -0.01(-0.52%) |
Jul 16, 2013 | 2.810 | 2.860 | 2.740 | 2.860 | 0 | +0.02(+0.70%) |
Jul 15, 2013 | 2.880 | 2.880 | 2.780 | 2.840 | 0 | -0.03(-1.05%) |
Jul 12, 2013 | 2.950 | 2.950 | 2.751 | 2.870 | 0 | +0.07(+2.50%) |
Jul 11, 2013 | 2.830 | 2.832 | 2.700 | 2.800 | 0 | +0.04(+1.45%) |
Jul 10, 2013 | 2.800 | 3.000 | 2.760 | 2.760 | 0 | -0.07(-2.47%) |
Jul 09, 2013 | 2.870 | 2.901 | 2.780 | 2.830 | 0 | -0.04(-1.39%) |
Jul 08, 2013 | 2.860 | 2.910 | 2.750 | 2.870 | 0 | -0.03(-1.03%) |
Jul 05, 2013 | 2.950 | 2.950 | 2.900 | 2.900 | 0 | -0.03(-1.02%) |
Jul 03, 2013 | 3.090 | 3.190 | 2.910 | 2.930 | 0 | -0.16(-5.18%) |
Jul 02, 2013 | 3.020 | 3.150 | 2.970 | 3.090 | 0 | +0.12(+4.04%) |
Jul 01, 2013 | 2.890 | 2.980 | 2.860 | 2.970 | 0 | +0.14(+4.95%) |
Jun 28, 2013 | 2.800 | 2.830 | 2.780 | 2.830 | 15,438 | +0.01(+0.35%) |
Jun 26, 2013 | 2.930 | 2.930 | 2.700 | 2.820 | 0 | -0.11(-3.75%) |
Jun 25, 2013 | 2.900 | 2.940 | 2.900 | 2.930 | 0 | +0.01(+0.34%) |
Jun 24, 2013 | 2.910 | 2.950 | 2.900 | 2.920 | 0 | +0.01(+0.34%) |
Jun 21, 2013 | 2.936 | 2.936 | 2.900 | 2.910 | 4,280 | -0.01(-0.34%) |
Jun 20, 2013 | 2.980 | 2.980 | 2.900 | 2.920 | 0 | -0.04(-1.52%) |
Jun 19, 2013 | 2.970 | 3.050 | 2.950 | 2.965 | 0 | -0.08(-2.78%) |
Jun 18, 2013 | 3.000 | 3.090 | 2.980 | 3.050 | 0 | -0.01(-0.33%) |
Jun 17, 2013 | 3.060 | 3.070 | 2.910 | 3.060 | 0 | +0.10(+3.38%) |
Jun 14, 2013 | 2.965 | 2.990 | 2.950 | 2.960 | 0 | +0.04(+1.37%) |
Jun 13, 2013 | 3.059 | 3.059 | 2.910 | 2.920 | 8,647 | -0.01(-0.34%) |
Jun 12, 2013 | 3.027 | 3.059 | 2.920 | 2.930 | 30,483 | -0.12(-3.93%) |
Jun 11, 2013 | 3.010 | 3.280 | 2.960 | 3.050 | 88,394 | +0.05(+1.67%) |
Jun 10, 2013 | 3.010 | 3.040 | 2.950 | 3.000 | 0 | -0.01(-0.33%) |
Jun 07, 2013 | 3.020 | 3.032 | 2.950 | 3.010 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 3.010 | 3.030 | 2.900 | 3.010 | 0 | -0.06(-1.80%) |
Jun 05, 2013 | 3.100 | 3.129 | 2.950 | 3.065 | 0 | -0.03(-1.12%) |
Jun 04, 2013 | 3.110 | 3.140 | 3.010 | 3.100 | 0 | +0.00(+0.00%) |