Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.927 | 2.939 | 2.890 | 2.905 | 529,612 | -0.00(-0.13%) |
May 29, 2014 | 2.916 | 2.954 | 2.894 | 2.909 | 475,928 | +0.01(+0.26%) |
May 28, 2014 | 2.879 | 2.909 | 2.879 | 2.901 | 378,022 | +0.01(+0.39%) |
May 27, 2014 | 2.920 | 2.961 | 2.867 | 2.890 | 695,151 | -0.04(-1.28%) |
May 23, 2014 | 2.856 | 2.927 | 2.927 | 2.927 | 557,217 | +0.00(+0.13%) |
May 22, 2014 | 2.890 | 2.946 | 2.875 | 2.924 | 312,829 | +0.04(+1.30%) |
May 21, 2014 | 2.879 | 2.897 | 2.860 | 2.886 | 314,237 | +0.02(+0.66%) |
May 20, 2014 | 2.890 | 2.912 | 2.860 | 2.867 | 504,782 | -0.04(-1.29%) |
May 19, 2014 | 2.879 | 2.924 | 2.864 | 2.905 | 509,154 | +0.03(+1.05%) |
May 16, 2014 | 2.894 | 2.946 | 2.860 | 2.875 | 560,070 | -0.03(-0.91%) |
May 15, 2014 | 2.890 | 2.912 | 2.860 | 2.901 | 641,393 | +0.01(+0.39%) |
May 14, 2014 | 2.927 | 2.994 | 2.890 | 2.890 | 989,117 | -0.04(-1.52%) |
May 13, 2014 | 2.961 | 2.994 | 2.912 | 2.935 | 470,220 | -0.02(-0.63%) |
May 12, 2014 | 2.935 | 2.994 | 2.921 | 2.953 | 673,408 | +0.04(+1.41%) |
May 09, 2014 | 2.905 | 2.920 | 2.890 | 2.912 | 263,442 | +0.01(+0.51%) |
May 08, 2014 | 2.890 | 2.931 | 2.886 | 2.897 | 531,492 | +0.00(+0.13%) |
May 07, 2014 | 2.909 | 2.927 | 2.890 | 2.894 | 377,463 | -0.01(-0.39%) |
May 06, 2014 | 2.935 | 2.976 | 2.905 | 2.905 | 419,206 | -0.04(-1.52%) |
May 05, 2014 | 2.931 | 2.961 | 2.909 | 2.950 | 428,842 | +0.01(+0.38%) |
May 02, 2014 | 2.950 | 2.983 | 2.920 | 2.938 | 384,105 | +0.01(+0.25%) |
May 01, 2014 | 2.946 | 2.975 | 2.909 | 2.931 | 559,910 | +0.00(+0.00%) |
Apr 30, 2014 | 2.890 | 2.938 | 2.886 | 2.931 | 502,449 | +0.03(+1.16%) |
Apr 29, 2014 | 2.905 | 2.927 | 2.890 | 2.897 | 314,191 | -0.01(-0.26%) |
Apr 28, 2014 | 2.924 | 2.949 | 2.894 | 2.905 | 452,202 | -0.02(-0.64%) |
Apr 25, 2014 | 2.942 | 2.968 | 2.916 | 2.924 | 367,554 | -0.03(-0.89%) |
Apr 24, 2014 | 2.979 | 2.983 | 2.938 | 2.950 | 204,807 | -0.01(-0.50%) |
Apr 23, 2014 | 2.965 | 2.998 | 2.931 | 2.965 | 349,989 | -0.00(-0.13%) |
Apr 22, 2014 | 2.927 | 2.994 | 2.909 | 2.968 | 577,183 | +0.04(+1.40%) |
Apr 21, 2014 | 2.931 | 2.961 | 2.920 | 2.927 | 297,620 | -0.01(-0.25%) |
Apr 17, 2014 | 2.935 | 2.935 | 2.935 | 2.935 | 410,032 | +0.00(+0.00%) |
Apr 16, 2014 | 2.909 | 2.946 | 2.897 | 2.935 | 364,151 | +0.03(+1.16%) |
Apr 15, 2014 | 2.912 | 2.942 | 2.864 | 2.901 | 412,030 | +0.00(+0.00%) |
Apr 14, 2014 | 2.897 | 2.920 | 2.875 | 2.901 | 454,743 | +0.04(+1.29%) |
Apr 11, 2014 | 2.846 | 2.886 | 2.842 | 2.864 | 610,206 | -0.02(-0.77%) |
Apr 10, 2014 | 2.994 | 3.012 | 2.862 | 2.886 | 1,351,846 | -0.12(-3.94%) |
Apr 09, 2014 | 3.012 | 3.032 | 2.990 | 3.005 | 484,359 | -0.01(-0.25%) |
Apr 08, 2014 | 3.034 | 3.049 | 3.012 | 3.012 | 567,506 | -0.01(-0.25%) |
Apr 07, 2014 | 3.060 | 3.060 | 3.001 | 3.020 | 683,133 | -0.04(-1.33%) |
Apr 04, 2014 | 3.105 | 3.105 | 3.020 | 3.060 | 773,655 | -0.04(-1.19%) |
Apr 03, 2014 | 3.094 | 3.101 | 3.071 | 3.097 | 426,717 | +0.01(+0.36%) |
Apr 02, 2014 | 3.079 | 3.094 | 3.057 | 3.086 | 469,034 | +0.00(+0.12%) |
Apr 01, 2014 | 3.064 | 3.090 | 3.053 | 3.082 | 408,419 | +0.02(+0.73%) |
Mar 31, 2014 | 3.049 | 3.071 | 3.038 | 3.060 | 540,560 | +0.02(+0.61%) |
Mar 28, 2014 | 3.034 | 3.057 | 3.005 | 3.042 | 386,460 | +0.02(+0.61%) |
Mar 27, 2014 | 3.034 | 3.045 | 3.016 | 3.023 | 420,720 | -0.01(-0.37%) |
Mar 26, 2014 | 3.075 | 3.075 | 3.034 | 3.034 | 520,846 | -0.03(-0.97%) |
Mar 25, 2014 | 3.057 | 3.082 | 3.049 | 3.064 | 1,328,871 | -0.00(-0.12%) |
Mar 24, 2014 | 3.064 | 3.071 | 3.053 | 3.068 | 504,524 | +0.00(+0.12%) |
Mar 21, 2014 | 3.071 | 3.071 | 3.034 | 3.064 | 1,100,006 | -0.01(-0.24%) |
Mar 20, 2014 | 3.027 | 3.075 | 3.027 | 3.071 | 415,045 | +0.03(+1.10%) |
Mar 19, 2014 | 3.049 | 3.068 | 3.005 | 3.038 | 550,227 | +0.00(+0.00%) |
Mar 18, 2014 | 3.053 | 3.075 | 3.031 | 3.038 | 674,577 | -0.03(-0.85%) |
Mar 17, 2014 | 3.057 | 3.075 | 3.042 | 3.064 | 402,641 | +0.02(+0.61%) |
Mar 14, 2014 | 3.031 | 3.057 | 3.023 | 3.045 | 349,313 | +0.00(+0.00%) |
Mar 13, 2014 | 3.045 | 3.079 | 3.031 | 3.045 | 529,246 | -0.00(-0.12%) |
Mar 12, 2014 | 3.016 | 3.049 | 3.012 | 3.049 | 889,934 | +0.04(+1.47%) |
Mar 11, 2014 | 3.009 | 3.027 | 2.994 | 3.005 | 434,432 | -0.00(-0.12%) |
Mar 10, 2014 | 3.042 | 3.049 | 2.998 | 3.009 | 559,244 | -0.02(-0.73%) |
Mar 07, 2014 | 3.023 | 3.053 | 2.998 | 3.031 | 853,864 | +0.03(+0.86%) |
Mar 06, 2014 | 3.009 | 3.023 | 2.980 | 3.005 | 388,193 | +0.01(+0.37%) |
Mar 05, 2014 | 2.987 | 3.016 | 2.979 | 2.994 | 755,154 | +0.01(+0.25%) |
Mar 04, 2014 | 3.027 | 3.053 | 2.983 | 2.987 | 1,033,645 | -0.03(-0.97%) |
Mar 03, 2014 | 2.998 | 3.060 | 2.994 | 3.016 | 773,073 | +0.02(+0.61%) |
Feb 28, 2014 | 2.994 | 3.012 | 2.965 | 2.998 | 391,582 | +0.02(+0.62%) |
Feb 27, 2014 | 2.939 | 2.983 | 2.921 | 2.979 | 346,175 | +0.04(+1.37%) |
Feb 26, 2014 | 2.924 | 2.957 | 2.913 | 2.939 | 362,720 | +0.02(+0.63%) |
Feb 25, 2014 | 2.979 | 2.983 | 2.906 | 2.921 | 594,604 | -0.05(-1.61%) |
Feb 24, 2014 | 2.950 | 2.994 | 2.943 | 2.968 | 361,394 | +0.00(+0.12%) |
Feb 21, 2014 | 2.943 | 2.979 | 2.939 | 2.965 | 431,462 | +0.02(+0.62%) |
Feb 20, 2014 | 2.899 | 2.957 | 2.899 | 2.946 | 464,459 | +0.05(+1.65%) |
Feb 19, 2014 | 2.924 | 2.957 | 2.899 | 2.899 | 438,553 | -0.03(-0.88%) |
Feb 18, 2014 | 2.884 | 2.972 | 2.877 | 2.924 | 731,118 | +0.05(+1.66%) |
Feb 14, 2014 | 2.895 | 2.877 | 2.877 | 2.877 | 446,145 | -0.01(-0.25%) |
Feb 13, 2014 | 2.858 | 2.891 | 2.844 | 2.884 | 490,871 | +0.01(+0.51%) |
Feb 12, 2014 | 2.815 | 2.884 | 2.811 | 2.869 | 959,161 | +0.11(+3.96%) |
Feb 11, 2014 | 2.705 | 2.782 | 2.705 | 2.760 | 580,481 | +0.05(+1.88%) |
Feb 10, 2014 | 2.709 | 2.738 | 2.680 | 2.709 | 868,501 | +0.01(+0.27%) |
Feb 07, 2014 | 2.716 | 2.727 | 2.694 | 2.702 | 496,426 | +0.00(+0.00%) |
Feb 06, 2014 | 2.767 | 2.785 | 2.694 | 2.702 | 1,067,537 | -0.05(-1.85%) |
Feb 05, 2014 | 2.913 | 2.913 | 2.753 | 2.753 | 1,135,399 | -0.16(-5.39%) |
Feb 04, 2014 | 2.873 | 2.917 | 2.844 | 2.909 | 845,170 | +0.04(+1.27%) |
Feb 03, 2014 | 2.949 | 2.979 | 2.833 | 2.873 | 998,321 | -0.09(-3.07%) |
Jan 31, 2014 | 2.971 | 3.018 | 2.957 | 2.964 | 532,804 | -0.05(-1.57%) |
Jan 30, 2014 | 2.960 | 3.037 | 2.939 | 3.011 | 472,234 | +0.07(+2.23%) |
Jan 29, 2014 | 3.001 | 3.001 | 2.939 | 2.946 | 495,381 | -0.07(-2.30%) |
Jan 28, 2014 | 2.939 | 3.044 | 2.880 | 3.015 | 834,649 | +0.09(+2.99%) |
Jan 27, 2014 | 3.008 | 3.033 | 2.887 | 2.928 | 1,129,340 | -0.06(-1.95%) |
Jan 24, 2014 | 3.048 | 3.073 | 2.971 | 2.986 | 722,166 | -0.05(-1.80%) |
Jan 23, 2014 | 3.095 | 3.099 | 3.026 | 3.041 | 1,218,872 | +0.04(+1.34%) |
Jan 22, 2014 | 2.990 | 3.004 | 2.979 | 3.001 | 341,045 | +0.01(+0.49%) |
Jan 21, 2014 | 2.975 | 2.990 | 2.953 | 2.986 | 647,442 | +0.04(+1.24%) |
Jan 17, 2014 | 2.964 | 2.949 | 2.949 | 2.949 | 405,395 | +0.00(+0.00%) |
Jan 16, 2014 | 2.939 | 2.968 | 2.939 | 2.949 | 495,076 | +0.00(+0.12%) |
Jan 15, 2014 | 2.931 | 2.964 | 2.931 | 2.946 | 428,952 | +0.01(+0.49%) |
Jan 14, 2014 | 2.921 | 2.946 | 2.910 | 2.931 | 485,233 | +0.02(+0.75%) |
Jan 13, 2014 | 2.921 | 2.935 | 2.899 | 2.910 | 506,247 | -0.00(-0.12%) |
Jan 10, 2014 | 2.928 | 2.939 | 2.906 | 2.913 | 437,897 | -0.00(-0.12%) |
Jan 09, 2014 | 2.939 | 2.939 | 2.902 | 2.917 | 1,005,460 | +0.00(+0.12%) |
Jan 08, 2014 | 2.870 | 2.917 | 2.863 | 2.913 | 890,737 | +0.06(+2.03%) |
Jan 07, 2014 | 2.913 | 2.928 | 2.845 | 2.855 | 907,805 | -0.05(-1.87%) |
Jan 06, 2014 | 2.924 | 2.924 | 2.895 | 2.910 | 691,123 | +0.01(+0.25%) |
Jan 03, 2014 | 2.906 | 2.906 | 2.892 | 2.902 | 460,696 | -0.01(-0.25%) |
Jan 02, 2014 | 2.924 | 2.928 | 2.892 | 2.910 | 793,922 | -0.01(-0.25%) |
Dec 31, 2013 | 2.881 | 2.917 | 2.917 | 2.917 | 1,101,139 | +0.05(+1.77%) |
Dec 30, 2013 | 2.866 | 2.892 | 2.859 | 2.866 | 791,018 | +0.01(+0.51%) |
Dec 27, 2013 | 2.859 | 2.863 | 2.830 | 2.852 | 379,612 | +0.01(+0.25%) |
Dec 26, 2013 | 2.816 | 2.859 | 2.816 | 2.845 | 656,386 | +0.02(+0.77%) |
Dec 24, 2013 | 2.801 | 2.830 | 2.801 | 2.823 | 367,145 | +0.02(+0.64%) |
Dec 23, 2013 | 2.776 | 2.823 | 2.775 | 2.805 | 736,984 | +0.03(+1.04%) |
Dec 20, 2013 | 2.808 | 2.808 | 2.776 | 2.776 | 1,546,342 | -0.02(-0.65%) |
Dec 19, 2013 | 2.812 | 2.812 | 2.787 | 2.794 | 479,964 | -0.01(-0.52%) |
Dec 18, 2013 | 2.808 | 2.852 | 2.794 | 2.808 | 1,101,509 | +0.00(+0.13%) |
Dec 17, 2013 | 2.808 | 2.808 | 2.790 | 2.805 | 522,586 | +0.00(+0.13%) |
Dec 16, 2013 | 2.794 | 2.808 | 2.774 | 2.801 | 758,747 | +0.03(+1.18%) |
Dec 13, 2013 | 2.750 | 2.790 | 2.714 | 2.769 | 674,610 | +0.02(+0.79%) |
Dec 12, 2013 | 2.718 | 2.750 | 2.718 | 2.747 | 729,609 | +0.04(+1.47%) |
Dec 11, 2013 | 2.725 | 2.725 | 2.696 | 2.707 | 462,138 | -0.00(-0.13%) |
Dec 10, 2013 | 2.707 | 2.711 | 2.685 | 2.711 | 611,334 | +0.01(+0.27%) |
Dec 09, 2013 | 2.693 | 2.711 | 2.685 | 2.703 | 659,582 | +0.00(+0.00%) |
Dec 06, 2013 | 2.739 | 2.739 | 2.700 | 2.703 | 0 | -0.01(-0.26%) |
Dec 05, 2013 | 2.707 | 2.714 | 2.696 | 2.711 | 0 | +0.00(+0.13%) |
Dec 04, 2013 | 2.707 | 2.725 | 2.696 | 2.707 | 0 | -0.01(-0.26%) |
Dec 03, 2013 | 2.725 | 2.729 | 2.700 | 2.714 | 0 | -0.01(-0.40%) |
Dec 02, 2013 | 2.743 | 2.757 | 2.700 | 2.725 | 2,227,389 | +0.00(+0.00%) |
Nov 29, 2013 | 2.725 | 2.729 | 2.711 | 2.725 | 0 | +0.02(+0.66%) |
Nov 27, 2013 | 2.721 | 2.727 | 2.696 | 2.707 | 0 | -0.00(-0.13%) |
Nov 26, 2013 | 2.682 | 2.732 | 2.671 | 2.711 | 0 | +0.03(+1.07%) |
Nov 25, 2013 | 2.653 | 2.689 | 2.653 | 2.682 | 1,280,044 | +0.03(+1.22%) |
Nov 22, 2013 | 2.653 | 2.657 | 2.646 | 2.650 | 0 | +0.00(+0.14%) |
Nov 21, 2013 | 2.650 | 2.657 | 2.632 | 2.646 | 883,317 | +0.01(+0.55%) |
Nov 20, 2013 | 2.639 | 2.650 | 2.599 | 2.632 | 540,825 | -0.00(-0.14%) |
Nov 19, 2013 | 2.632 | 2.650 | 2.632 | 2.635 | 379,805 | +0.00(+0.00%) |
Nov 18, 2013 | 2.628 | 2.657 | 2.628 | 2.635 | 0 | +0.01(+0.27%) |
Nov 15, 2013 | 2.621 | 2.635 | 2.610 | 2.628 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 2.632 | 2.650 | 2.621 | 2.628 | 415,714 | +0.03(+0.97%) |
Nov 12, 2013 | 2.599 | 2.639 | 2.596 | 2.603 | 0 | +0.00(+0.01%) |
Nov 11, 2013 | 2.592 | 2.613 | 2.578 | 2.603 | 0 | +0.02(+0.81%) |
Nov 08, 2013 | 2.560 | 2.589 | 2.560 | 2.582 | 0 | +0.02(+0.83%) |
Nov 07, 2013 | 2.546 | 2.575 | 2.539 | 2.560 | 580,709 | +0.04(+1.40%) |
Nov 06, 2013 | 2.511 | 2.536 | 2.504 | 2.525 | 289,649 | +0.02(+0.99%) |
Nov 05, 2013 | 2.514 | 2.529 | 2.493 | 2.500 | 0 | -0.00(-0.14%) |
Nov 04, 2013 | 2.504 | 2.525 | 2.486 | 2.504 | 252,502 | +0.00(+0.00%) |
Nov 01, 2013 | 2.511 | 2.543 | 2.476 | 2.504 | 0 | +0.00(+0.14%) |
Oct 31, 2013 | 2.568 | 2.575 | 2.497 | 2.500 | 0 | -0.06(-2.21%) |
Oct 30, 2013 | 2.575 | 2.585 | 2.553 | 2.557 | 373,564 | -0.01(-0.55%) |
Oct 29, 2013 | 2.550 | 2.596 | 2.546 | 2.571 | 0 | +0.01(+0.41%) |
Oct 28, 2013 | 2.571 | 2.578 | 2.532 | 2.560 | 0 | -0.00(-0.14%) |
Oct 25, 2013 | 2.575 | 2.589 | 2.553 | 2.564 | 0 | -0.01(-0.27%) |
Oct 24, 2013 | 2.568 | 2.575 | 2.553 | 2.571 | 451,879 | +0.00(+0.14%) |
Oct 23, 2013 | 2.539 | 2.575 | 2.539 | 2.568 | 0 | +0.02(+0.83%) |
Oct 22, 2013 | 2.582 | 2.582 | 2.532 | 2.546 | 592,477 | -0.02(-0.69%) |
Oct 21, 2013 | 2.592 | 2.596 | 2.550 | 2.564 | 1,014,929 | -0.02(-0.68%) |
Oct 18, 2013 | 2.575 | 2.596 | 2.553 | 2.582 | 1,205,753 | +0.03(+1.11%) |
Oct 17, 2013 | 2.525 | 2.560 | 2.511 | 2.553 | 1,348,530 | +0.03(+1.11%) |
Oct 16, 2013 | 2.515 | 2.539 | 2.508 | 2.525 | 419,436 | +0.02(+0.70%) |
Oct 15, 2013 | 2.518 | 2.518 | 2.494 | 2.508 | 398,705 | -0.00(-0.14%) |
Oct 14, 2013 | 2.511 | 2.515 | 2.490 | 2.511 | 396,122 | +0.00(+0.00%) |
Oct 11, 2013 | 2.504 | 2.522 | 2.492 | 2.511 | 0 | +0.02(+0.70%) |
Oct 10, 2013 | 2.476 | 2.508 | 2.459 | 2.494 | 494,267 | +0.05(+1.86%) |
Oct 09, 2013 | 2.403 | 2.490 | 2.403 | 2.448 | 755,137 | +0.06(+2.65%) |
Oct 08, 2013 | 2.399 | 2.403 | 2.385 | 2.385 | 285,164 | -0.01(-0.58%) |
Oct 07, 2013 | 2.403 | 2.431 | 2.396 | 2.399 | 0 | -0.02(-0.73%) |
Oct 04, 2013 | 2.413 | 2.455 | 2.385 | 2.417 | 0 | +0.01(+0.29%) |
Oct 03, 2013 | 2.452 | 2.455 | 2.410 | 2.410 | 0 | -0.04(-1.58%) |
Oct 02, 2013 | 2.469 | 2.487 | 2.431 | 2.448 | 240,510 | -0.03(-1.13%) |
Oct 01, 2013 | 2.476 | 2.491 | 2.462 | 2.476 | 118,732 | -0.01(-0.42%) |
Sep 27, 2013 | 2.490 | 2.497 | 2.476 | 2.487 | 0 | -0.01(-0.42%) |
Sep 26, 2013 | 2.504 | 2.525 | 2.494 | 2.497 | 148,931 | -0.01(-0.42%) |
Sep 25, 2013 | 2.508 | 2.539 | 2.508 | 2.508 | 207,080 | -0.01(-0.28%) |
Sep 24, 2013 | 2.532 | 2.543 | 2.508 | 2.515 | 185,184 | -0.02(-0.69%) |
Sep 23, 2013 | 2.553 | 2.560 | 2.515 | 2.532 | 274,242 | -0.03(-1.23%) |
Sep 20, 2013 | 2.525 | 2.578 | 2.515 | 2.564 | 0 | +0.04(+1.67%) |
Sep 19, 2013 | 2.539 | 2.539 | 2.504 | 2.522 | 218,559 | -0.01(-0.28%) |
Sep 18, 2013 | 2.525 | 2.543 | 2.511 | 2.529 | 0 | +0.00(+0.14%) |
Sep 17, 2013 | 2.504 | 2.525 | 2.504 | 2.525 | 0 | +0.01(+0.56%) |
Sep 16, 2013 | 2.518 | 2.524 | 2.501 | 2.511 | 0 | +0.01(+0.56%) |
Sep 13, 2013 | 2.501 | 2.508 | 2.483 | 2.497 | 0 | +0.01(+0.28%) |
Sep 12, 2013 | 2.515 | 2.522 | 2.476 | 2.490 | 0 | -0.02(-0.97%) |
Sep 11, 2013 | 2.511 | 2.525 | 2.476 | 2.515 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 2.494 | 2.515 | 2.476 | 2.515 | 215,259 | +0.04(+1.55%) |
Sep 09, 2013 | 2.476 | 2.494 | 2.466 | 2.476 | 0 | +0.03(+1.14%) |
Sep 06, 2013 | 2.445 | 2.448 | 2.417 | 2.448 | 0 | +0.00(+0.14%) |
Sep 05, 2013 | 2.428 | 2.448 | 2.421 | 2.445 | 0 | +0.01(+0.57%) |
Sep 04, 2013 | 2.428 | 2.452 | 2.428 | 2.431 | 0 | +0.02(+1.01%) |
Sep 03, 2013 | 2.396 | 2.445 | 2.375 | 2.407 | 0 | +0.02(+1.02%) |
Aug 30, 2013 | 2.417 | 2.442 | 2.372 | 2.382 | 0 | -0.03(-1.16%) |
Aug 29, 2013 | 2.386 | 2.442 | 2.375 | 2.410 | 185,181 | +0.02(+0.87%) |
Aug 28, 2013 | 2.421 | 2.434 | 2.382 | 2.389 | 0 | -0.05(-2.00%) |
Aug 27, 2013 | 2.438 | 2.466 | 2.421 | 2.438 | 229,953 | -0.01(-0.43%) |
Aug 26, 2013 | 2.452 | 2.466 | 2.421 | 2.448 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2.396 | 2.455 | 2.386 | 2.448 | 0 | +0.06(+2.33%) |
Aug 22, 2013 | 2.386 | 2.393 | 2.375 | 2.393 | 168,379 | +0.02(+0.73%) |
Aug 21, 2013 | 2.389 | 2.389 | 2.368 | 2.375 | 0 | -0.02(-0.73%) |
Aug 20, 2013 | 2.431 | 2.438 | 2.368 | 2.393 | 618,737 | -0.05(-1.86%) |
Aug 19, 2013 | 2.476 | 2.494 | 2.438 | 2.438 | 281,267 | -0.05(-1.82%) |
Aug 16, 2013 | 2.473 | 2.511 | 2.473 | 2.483 | 0 | +0.00(+0.14%) |
Aug 15, 2013 | 2.494 | 2.494 | 2.473 | 2.480 | 173,911 | -0.02(-0.83%) |
Aug 14, 2013 | 2.518 | 2.518 | 2.495 | 2.501 | 110,054 | -0.01(-0.28%) |
Aug 13, 2013 | 2.501 | 2.511 | 2.490 | 2.508 | 89,092 | +0.01(+0.28%) |
Aug 12, 2013 | 2.501 | 2.518 | 2.490 | 2.501 | 158,610 | +0.00(+0.00%) |
Aug 09, 2013 | 2.487 | 2.508 | 2.483 | 2.501 | 100,458 | -0.00(-0.14%) |
Aug 08, 2013 | 2.501 | 2.525 | 2.494 | 2.504 | 140,823 | +0.01(+0.28%) |
Aug 07, 2013 | 2.494 | 2.546 | 2.494 | 2.497 | 141,658 | -0.01(-0.41%) |
Aug 06, 2013 | 2.528 | 2.552 | 2.508 | 2.508 | 357,511 | -0.02(-0.82%) |
Aug 05, 2013 | 2.501 | 2.542 | 2.501 | 2.528 | 244,849 | +0.02(+0.83%) |
Aug 02, 2013 | 2.490 | 2.535 | 2.490 | 2.508 | 534,380 | +0.01(+0.42%) |
Aug 01, 2013 | 2.490 | 2.511 | 2.473 | 2.497 | 251,218 | +0.01(+0.56%) |
Jul 31, 2013 | 2.542 | 2.542 | 2.466 | 2.483 | 0 | -0.04(-1.78%) |
Jul 30, 2013 | 2.546 | 2.559 | 2.521 | 2.528 | 0 | -0.02(-0.68%) |
Jul 29, 2013 | 2.549 | 2.556 | 2.546 | 2.546 | 0 | -0.01(-0.27%) |
Jul 26, 2013 | 2.546 | 2.570 | 2.542 | 2.552 | 0 | -0.00(-0.14%) |
Jul 25, 2013 | 2.542 | 2.570 | 2.542 | 2.556 | 0 | +0.00(+0.14%) |
Jul 24, 2013 | 2.563 | 2.570 | 2.542 | 2.552 | 0 | -0.01(-0.27%) |
Jul 23, 2013 | 2.573 | 2.584 | 2.552 | 2.559 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 2.570 | 2.587 | 2.546 | 2.559 | 0 | -0.02(-0.67%) |
Jul 19, 2013 | 2.587 | 2.597 | 2.577 | 2.577 | 0 | -0.01(-0.40%) |
Jul 18, 2013 | 2.594 | 2.601 | 2.577 | 2.587 | 0 | -0.01(-0.27%) |
Jul 17, 2013 | 2.587 | 2.618 | 2.577 | 2.594 | 350,167 | +0.02(+0.94%) |
Jul 16, 2013 | 2.580 | 2.601 | 2.559 | 2.570 | 0 | -0.02(-0.66%) |
Jul 15, 2013 | 2.570 | 2.587 | 2.559 | 2.587 | 0 | +0.03(+1.07%) |
Jul 12, 2013 | 2.563 | 2.567 | 2.542 | 2.559 | 0 | -0.01(-0.53%) |
Jul 11, 2013 | 2.553 | 2.573 | 2.535 | 2.573 | 0 | +0.02(+0.94%) |
Jul 10, 2013 | 2.546 | 2.549 | 2.515 | 2.549 | 0 | +0.01(+0.27%) |
Jul 09, 2013 | 2.518 | 2.542 | 2.498 | 2.542 | 0 | +0.03(+1.09%) |
Jul 08, 2013 | 2.508 | 2.546 | 2.498 | 2.515 | 0 | +0.00(+0.14%) |
Jul 05, 2013 | 2.535 | 2.535 | 2.505 | 2.511 | 0 | -0.00(-0.14%) |
Jul 03, 2013 | 2.508 | 2.532 | 2.498 | 2.515 | 0 | -0.00(-0.14%) |
Jul 02, 2013 | 2.535 | 2.535 | 2.505 | 2.518 | 0 | -0.02(-0.68%) |
Jul 01, 2013 | 2.529 | 2.542 | 2.494 | 2.535 | 0 | +0.01(+0.41%) |
Jun 28, 2013 | 2.539 | 2.542 | 2.501 | 2.525 | 490,126 | -0.01(-0.41%) |
Jun 27, 2013 | 2.494 | 2.542 | 2.494 | 2.535 | 0 | +0.05(+2.07%) |
Jun 26, 2013 | 2.477 | 2.508 | 2.477 | 2.484 | 0 | +0.02(+0.70%) |
Jun 25, 2013 | 2.470 | 2.487 | 2.450 | 2.467 | 0 | +0.02(+0.98%) |
Jun 24, 2013 | 2.484 | 2.491 | 2.443 | 2.443 | 0 | -0.05(-2.20%) |
Jun 21, 2013 | 2.511 | 2.528 | 2.487 | 2.498 | 479,007 | +0.00(+0.00%) |
Jun 20, 2013 | 2.511 | 2.525 | 2.491 | 2.498 | 0 | -0.03(-1.36%) |
Jun 19, 2013 | 2.546 | 2.549 | 2.529 | 2.532 | 0 | -0.01(-0.54%) |
Jun 18, 2013 | 2.542 | 2.553 | 2.511 | 2.546 | 0 | +0.01(+0.54%) |
Jun 17, 2013 | 2.532 | 2.553 | 2.525 | 2.532 | 0 | +0.02(+0.96%) |
Jun 14, 2013 | 2.515 | 2.542 | 2.491 | 2.508 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 2.501 | 2.522 | 2.484 | 2.508 | 213,849 | +0.01(+0.55%) |
Jun 12, 2013 | 2.528 | 2.528 | 2.484 | 2.494 | 294,188 | -0.01(-0.54%) |
Jun 11, 2013 | 2.505 | 2.525 | 2.470 | 2.508 | 294,557 | -0.01(-0.27%) |
Jun 10, 2013 | 2.542 | 2.542 | 2.491 | 2.515 | 0 | -0.01(-0.41%) |
Jun 07, 2013 | 2.511 | 2.532 | 2.509 | 2.525 | 0 | +0.02(+0.68%) |
Jun 06, 2013 | 2.501 | 2.525 | 2.481 | 2.508 | 169,789 | +0.01(+0.41%) |
Jun 05, 2013 | 2.522 | 2.522 | 2.491 | 2.498 | 0 | -0.02(-0.81%) |
Jun 04, 2013 | 2.505 | 2.539 | 2.505 | 2.518 | 0 | +0.02(+0.68%) |