Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.953 | 2.960 | 2.912 | 2.936 | 3,002,809 | -0.01(-0.46%) |
May 29, 2014 | 2.977 | 2.997 | 2.946 | 2.950 | 1,547,656 | -0.02(-0.57%) |
May 28, 2014 | 2.943 | 2.967 | 2.929 | 2.967 | 1,515,204 | +0.02(+0.81%) |
May 27, 2014 | 2.970 | 2.980 | 2.929 | 2.943 | 1,667,000 | -0.01(-0.34%) |
May 23, 2014 | 2.919 | 2.953 | 2.953 | 2.953 | 1,946,503 | +0.03(+1.04%) |
May 22, 2014 | 2.906 | 2.923 | 2.882 | 2.923 | 1,044,385 | +0.03(+1.17%) |
May 21, 2014 | 2.902 | 2.911 | 2.879 | 2.889 | 1,456,198 | +0.00(+0.00%) |
May 20, 2014 | 2.892 | 2.899 | 2.872 | 2.889 | 2,019,573 | -0.01(-0.23%) |
May 19, 2014 | 2.845 | 2.899 | 2.845 | 2.896 | 1,795,962 | +0.04(+1.42%) |
May 16, 2014 | 2.852 | 2.862 | 2.828 | 2.855 | 2,257,743 | +0.01(+0.48%) |
May 15, 2014 | 2.855 | 2.865 | 2.828 | 2.841 | 3,383,930 | -0.03(-0.94%) |
May 14, 2014 | 2.902 | 2.906 | 2.862 | 2.868 | 2,657,983 | -0.04(-1.28%) |
May 13, 2014 | 2.929 | 2.929 | 2.896 | 2.906 | 2,335,293 | -0.01(-0.23%) |
May 12, 2014 | 2.875 | 2.936 | 2.872 | 2.912 | 2,487,505 | +0.04(+1.42%) |
May 09, 2014 | 2.845 | 2.885 | 2.818 | 2.872 | 3,293,302 | +0.03(+0.95%) |
May 08, 2014 | 2.879 | 2.916 | 2.845 | 2.845 | 3,516,727 | -0.02(-0.83%) |
May 07, 2014 | 2.848 | 2.872 | 2.829 | 2.868 | 3,707,498 | +0.02(+0.71%) |
May 06, 2014 | 2.875 | 2.885 | 2.848 | 2.848 | 2,867,921 | -0.03(-1.06%) |
May 05, 2014 | 2.879 | 2.885 | 2.848 | 2.879 | 2,695,475 | -0.01(-0.23%) |
May 02, 2014 | 2.946 | 2.946 | 2.875 | 2.885 | 4,218,910 | -0.06(-2.07%) |
May 01, 2014 | 3.048 | 3.071 | 2.794 | 2.946 | 8,779,562 | -0.13(-4.19%) |
Apr 30, 2014 | 3.061 | 3.089 | 3.038 | 3.075 | 2,379,432 | +0.02(+0.67%) |
Apr 29, 2014 | 3.068 | 3.092 | 3.051 | 3.055 | 1,500,032 | -0.01(-0.44%) |
Apr 28, 2014 | 3.119 | 3.126 | 3.065 | 3.068 | 2,663,709 | -0.03(-1.09%) |
Apr 25, 2014 | 3.109 | 3.116 | 3.099 | 3.102 | 1,398,656 | -0.01(-0.22%) |
Apr 24, 2014 | 3.112 | 3.122 | 3.099 | 3.109 | 1,271,853 | +0.00(+0.00%) |
Apr 23, 2014 | 3.126 | 3.133 | 3.102 | 3.109 | 1,408,764 | -0.01(-0.43%) |
Apr 22, 2014 | 3.126 | 3.129 | 3.099 | 3.122 | 1,632,715 | +0.01(+0.22%) |
Apr 21, 2014 | 3.126 | 3.128 | 3.100 | 3.116 | 1,141,367 | +0.00(+0.11%) |
Apr 17, 2014 | 3.106 | 3.112 | 3.112 | 3.112 | 1,325,228 | -0.00(-0.11%) |
Apr 16, 2014 | 3.129 | 3.139 | 3.099 | 3.116 | 1,098,974 | -0.01(-0.22%) |
Apr 15, 2014 | 3.150 | 3.160 | 3.102 | 3.122 | 1,725,498 | -0.02(-0.75%) |
Apr 14, 2014 | 3.109 | 3.156 | 3.082 | 3.146 | 2,779,761 | +0.06(+1.98%) |
Apr 11, 2014 | 3.089 | 3.109 | 3.082 | 3.085 | 1,958,863 | -0.01(-0.22%) |
Apr 10, 2014 | 3.119 | 3.131 | 3.092 | 3.092 | 2,011,787 | -0.03(-1.08%) |
Apr 09, 2014 | 3.146 | 3.146 | 3.119 | 3.126 | 1,135,719 | -0.01(-0.22%) |
Apr 08, 2014 | 3.139 | 3.143 | 3.116 | 3.133 | 1,892,956 | +0.00(+0.11%) |
Apr 07, 2014 | 3.119 | 3.148 | 3.106 | 3.129 | 1,955,733 | +0.00(+0.05%) |
Apr 04, 2014 | 3.163 | 3.163 | 3.119 | 3.128 | 1,911,276 | -0.02(-0.59%) |
Apr 03, 2014 | 3.163 | 3.163 | 3.124 | 3.146 | 1,509,018 | +0.00(+0.11%) |
Apr 02, 2014 | 3.139 | 3.160 | 3.119 | 3.143 | 1,611,457 | +0.02(+0.65%) |
Apr 01, 2014 | 3.106 | 3.129 | 3.102 | 3.122 | 1,380,411 | +0.02(+0.55%) |
Mar 31, 2014 | 3.156 | 3.170 | 3.102 | 3.106 | 3,278,313 | -0.00(-0.11%) |
Mar 28, 2014 | 3.116 | 3.144 | 3.099 | 3.109 | 1,752,301 | -0.01(-0.43%) |
Mar 27, 2014 | 3.116 | 3.133 | 3.106 | 3.122 | 1,503,608 | +0.02(+0.55%) |
Mar 26, 2014 | 3.166 | 3.166 | 3.099 | 3.106 | 1,636,990 | -0.05(-1.50%) |
Mar 25, 2014 | 3.163 | 3.166 | 3.129 | 3.153 | 1,374,130 | +0.01(+0.43%) |
Mar 24, 2014 | 3.129 | 3.153 | 3.116 | 3.139 | 1,759,208 | +0.02(+0.54%) |
Mar 21, 2014 | 3.163 | 3.170 | 3.102 | 3.122 | 4,527,728 | -0.04(-1.28%) |
Mar 20, 2014 | 3.116 | 3.170 | 3.092 | 3.163 | 3,590,436 | +0.06(+1.85%) |
Mar 19, 2014 | 3.139 | 3.143 | 3.102 | 3.106 | 1,574,881 | -0.03(-0.86%) |
Mar 18, 2014 | 3.122 | 3.143 | 3.116 | 3.133 | 2,769,036 | +0.02(+0.54%) |
Mar 17, 2014 | 3.119 | 3.139 | 3.099 | 3.116 | 2,944,277 | +0.00(+0.11%) |
Mar 14, 2014 | 3.126 | 3.139 | 3.096 | 3.112 | 1,893,831 | -0.02(-0.74%) |
Mar 13, 2014 | 3.168 | 3.168 | 3.106 | 3.135 | 2,047,085 | -0.02(-0.63%) |
Mar 12, 2014 | 3.119 | 3.155 | 3.112 | 3.155 | 1,335,943 | +0.03(+0.95%) |
Mar 11, 2014 | 3.168 | 3.172 | 3.126 | 3.126 | 2,073,521 | -0.03(-0.94%) |
Mar 10, 2014 | 3.119 | 3.155 | 3.112 | 3.155 | 1,522,537 | +0.04(+1.16%) |
Mar 07, 2014 | 3.149 | 3.162 | 3.112 | 3.119 | 1,740,682 | -0.03(-1.05%) |
Mar 06, 2014 | 3.135 | 3.155 | 3.106 | 3.152 | 1,970,258 | +0.06(+1.81%) |
Mar 05, 2014 | 3.096 | 3.119 | 3.083 | 3.096 | 1,532,733 | +0.00(+0.11%) |
Mar 04, 2014 | 3.178 | 3.178 | 3.089 | 3.093 | 3,131,794 | -0.07(-2.29%) |
Mar 03, 2014 | 3.129 | 3.165 | 3.119 | 3.165 | 1,412,645 | +0.03(+0.84%) |
Feb 28, 2014 | 3.135 | 3.159 | 3.116 | 3.139 | 1,648,925 | +0.02(+0.53%) |
Feb 27, 2014 | 3.112 | 3.129 | 3.083 | 3.122 | 881,516 | +0.01(+0.32%) |
Feb 26, 2014 | 3.096 | 3.129 | 3.089 | 3.112 | 1,461,912 | +0.03(+0.96%) |
Feb 25, 2014 | 3.155 | 3.155 | 3.063 | 3.083 | 2,380,286 | -0.09(-2.90%) |
Feb 24, 2014 | 3.145 | 3.178 | 3.142 | 3.175 | 1,358,791 | +0.03(+1.05%) |
Feb 21, 2014 | 3.139 | 3.175 | 3.135 | 3.142 | 1,071,031 | -0.01(-0.21%) |
Feb 20, 2014 | 3.112 | 3.165 | 3.112 | 3.149 | 762,351 | +0.04(+1.27%) |
Feb 19, 2014 | 3.165 | 3.175 | 3.109 | 3.109 | 1,163,771 | -0.06(-1.77%) |
Feb 18, 2014 | 3.099 | 3.168 | 3.099 | 3.165 | 2,256,648 | +0.06(+1.80%) |
Feb 14, 2014 | 3.132 | 3.109 | 3.109 | 3.109 | 948,532 | -0.01(-0.42%) |
Feb 13, 2014 | 3.083 | 3.132 | 3.063 | 3.122 | 1,333,979 | +0.03(+0.96%) |
Feb 12, 2014 | 3.102 | 3.109 | 3.070 | 3.093 | 845,177 | -0.00(-0.11%) |
Feb 11, 2014 | 3.073 | 3.099 | 3.063 | 3.096 | 1,186,154 | +0.03(+0.97%) |
Feb 10, 2014 | 3.040 | 3.070 | 3.023 | 3.066 | 1,082,226 | +0.03(+0.98%) |
Feb 07, 2014 | 3.020 | 3.060 | 3.020 | 3.037 | 1,316,444 | +0.01(+0.44%) |
Feb 06, 2014 | 3.023 | 3.046 | 3.010 | 3.023 | 800,411 | +0.01(+0.44%) |
Feb 05, 2014 | 3.020 | 3.037 | 3.000 | 3.010 | 780,456 | -0.02(-0.54%) |
Feb 04, 2014 | 3.014 | 3.050 | 2.997 | 3.027 | 1,019,347 | +0.03(+0.88%) |
Feb 03, 2014 | 3.066 | 3.086 | 2.994 | 3.000 | 1,855,547 | -0.06(-1.94%) |
Jan 31, 2014 | 3.070 | 3.098 | 3.060 | 3.060 | 1,148,404 | -0.04(-1.28%) |
Jan 30, 2014 | 3.060 | 3.112 | 3.053 | 3.099 | 1,108,313 | +0.05(+1.62%) |
Jan 29, 2014 | 3.070 | 3.076 | 3.042 | 3.050 | 1,086,583 | -0.03(-0.86%) |
Jan 28, 2014 | 3.073 | 3.093 | 3.056 | 3.076 | 1,396,423 | +0.02(+0.54%) |
Jan 27, 2014 | 3.106 | 3.112 | 3.050 | 3.060 | 1,602,704 | -0.03(-1.06%) |
Jan 24, 2014 | 3.145 | 3.145 | 3.083 | 3.093 | 1,247,845 | -0.05(-1.68%) |
Jan 23, 2014 | 3.139 | 3.155 | 3.112 | 3.145 | 1,017,729 | +0.01(+0.21%) |
Jan 22, 2014 | 3.129 | 3.152 | 3.122 | 3.139 | 896,727 | +0.01(+0.42%) |
Jan 21, 2014 | 3.126 | 3.126 | 3.086 | 3.126 | 1,317,574 | +0.04(+1.17%) |
Jan 17, 2014 | 3.106 | 3.089 | 3.089 | 3.089 | 717,775 | -0.01(-0.42%) |
Jan 16, 2014 | 3.102 | 3.112 | 3.076 | 3.102 | 643,098 | +0.00(+0.11%) |
Jan 15, 2014 | 3.066 | 3.109 | 3.050 | 3.099 | 1,014,954 | +0.03(+1.07%) |
Jan 14, 2014 | 3.076 | 3.093 | 3.046 | 3.066 | 1,380,883 | -0.00(-0.11%) |
Jan 13, 2014 | 3.096 | 3.096 | 3.066 | 3.070 | 1,187,512 | -0.01(-0.43%) |
Jan 10, 2014 | 3.096 | 3.096 | 3.063 | 3.083 | 966,671 | -0.01(-0.32%) |
Jan 09, 2014 | 3.109 | 3.112 | 3.070 | 3.093 | 863,933 | +0.00(+0.11%) |
Jan 08, 2014 | 3.099 | 3.112 | 3.070 | 3.089 | 961,415 | -0.01(-0.32%) |
Jan 07, 2014 | 3.102 | 3.142 | 3.096 | 3.099 | 1,364,660 | -0.00(-0.11%) |
Jan 06, 2014 | 3.089 | 3.119 | 3.079 | 3.102 | 1,172,424 | +0.03(+1.07%) |
Jan 03, 2014 | 3.076 | 3.093 | 3.063 | 3.070 | 1,296,538 | +0.01(+0.32%) |
Jan 02, 2014 | 3.063 | 3.073 | 3.037 | 3.060 | 1,179,472 | -0.01(-0.43%) |
Dec 31, 2013 | 3.066 | 3.073 | 3.073 | 3.073 | 1,175,646 | -0.00(-0.11%) |
Dec 30, 2013 | 3.086 | 3.096 | 3.060 | 3.076 | 1,487,991 | -0.02(-0.53%) |
Dec 27, 2013 | 3.119 | 3.122 | 3.086 | 3.093 | 808,238 | -0.01(-0.32%) |
Dec 26, 2013 | 3.112 | 3.135 | 3.093 | 3.102 | 1,305,787 | -0.01(-0.21%) |
Dec 24, 2013 | 3.093 | 3.112 | 3.076 | 3.109 | 606,739 | +0.02(+0.75%) |
Dec 23, 2013 | 3.083 | 3.096 | 3.058 | 3.086 | 1,294,568 | +0.00(+0.11%) |
Dec 20, 2013 | 3.040 | 3.086 | 3.040 | 3.083 | 2,308,799 | +0.04(+1.30%) |
Dec 19, 2013 | 3.096 | 3.096 | 3.033 | 3.043 | 2,247,600 | -0.07(-2.22%) |
Dec 18, 2013 | 3.142 | 3.155 | 3.063 | 3.112 | 1,985,327 | -0.01(-0.21%) |
Dec 17, 2013 | 3.132 | 3.138 | 3.093 | 3.119 | 1,581,019 | -0.00(-0.10%) |
Dec 16, 2013 | 3.116 | 3.138 | 3.085 | 3.122 | 2,199,556 | +0.03(+0.83%) |
Dec 13, 2013 | 3.080 | 3.106 | 3.058 | 3.097 | 1,603,643 | +0.02(+0.62%) |
Dec 12, 2013 | 3.116 | 3.129 | 3.077 | 3.077 | 1,647,102 | -0.04(-1.13%) |
Dec 11, 2013 | 3.138 | 3.141 | 3.097 | 3.113 | 1,095,239 | -0.01(-0.41%) |
Dec 10, 2013 | 3.125 | 3.132 | 3.103 | 3.125 | 1,106,544 | +0.01(+0.31%) |
Dec 09, 2013 | 3.103 | 3.125 | 3.084 | 3.116 | 1,103,215 | +0.03(+0.83%) |
Dec 06, 2013 | 3.113 | 3.125 | 3.084 | 3.090 | 0 | +0.01(+0.21%) |
Dec 05, 2013 | 3.122 | 3.132 | 3.080 | 3.084 | 0 | -0.05(-1.54%) |
Dec 04, 2013 | 3.093 | 3.141 | 3.093 | 3.132 | 0 | +0.03(+0.93%) |
Dec 03, 2013 | 3.116 | 3.135 | 3.093 | 3.103 | 0 | -0.02(-0.72%) |
Dec 02, 2013 | 3.170 | 3.170 | 3.116 | 3.125 | 1,339,525 | -0.04(-1.42%) |
Nov 29, 2013 | 3.154 | 3.170 | 3.129 | 3.170 | 0 | +0.03(+0.92%) |
Nov 27, 2013 | 3.129 | 3.153 | 3.109 | 3.141 | 0 | +0.03(+0.82%) |
Nov 26, 2013 | 3.119 | 3.129 | 3.106 | 3.116 | 0 | -0.00(-0.10%) |
Nov 25, 2013 | 3.116 | 3.154 | 3.109 | 3.119 | 1,604,435 | +0.01(+0.31%) |
Nov 22, 2013 | 3.074 | 3.109 | 3.061 | 3.109 | 0 | +0.04(+1.36%) |
Nov 21, 2013 | 3.058 | 3.087 | 3.042 | 3.068 | 1,186,260 | +0.03(+0.84%) |
Nov 20, 2013 | 3.048 | 3.060 | 3.032 | 3.042 | 0 | -0.00(-0.11%) |
Nov 19, 2013 | 3.052 | 3.061 | 3.036 | 3.045 | 841,297 | +0.00(+0.11%) |
Nov 18, 2013 | 3.048 | 3.064 | 3.039 | 3.042 | 0 | -0.01(-0.21%) |
Nov 15, 2013 | 3.045 | 3.064 | 3.039 | 3.048 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 3.048 | 3.068 | 3.029 | 3.048 | 1,250,631 | +0.02(+0.63%) |
Nov 12, 2013 | 3.026 | 3.048 | 3.016 | 3.029 | 0 | +0.00(+0.11%) |
Nov 11, 2013 | 3.048 | 3.061 | 3.023 | 3.026 | 0 | -0.01(-0.32%) |
Nov 08, 2013 | 3.071 | 3.071 | 3.012 | 3.036 | 0 | +0.04(+1.18%) |
Nov 07, 2013 | 3.042 | 3.042 | 2.997 | 3.000 | 1,221,050 | -0.04(-1.16%) |
Nov 06, 2013 | 3.039 | 3.042 | 3.015 | 3.036 | 975,251 | +0.02(+0.64%) |
Nov 05, 2013 | 3.023 | 3.029 | 3.004 | 3.016 | 988,316 | -0.00(-0.11%) |
Nov 04, 2013 | 3.026 | 3.035 | 2.997 | 3.020 | 1,923,131 | +0.01(+0.32%) |
Nov 01, 2013 | 3.004 | 3.026 | 2.988 | 3.010 | 0 | -0.00(-0.05%) |
Oct 31, 2013 | 3.036 | 3.036 | 3.007 | 3.012 | 0 | -0.02(-0.79%) |
Oct 30, 2013 | 3.064 | 3.064 | 3.036 | 3.036 | 1,070,621 | -0.03(-0.94%) |
Oct 29, 2013 | 3.093 | 3.093 | 3.050 | 3.064 | 0 | -0.02(-0.52%) |
Oct 28, 2013 | 3.100 | 3.109 | 3.077 | 3.080 | 0 | -0.01(-0.31%) |
Oct 25, 2013 | 3.093 | 3.106 | 3.074 | 3.090 | 0 | +0.01(+0.42%) |
Oct 24, 2013 | 3.055 | 3.106 | 3.039 | 3.077 | 1,720,963 | +0.04(+1.27%) |
Oct 23, 2013 | 3.029 | 3.055 | 3.029 | 3.039 | 1,375,850 | +0.00(+0.11%) |
Oct 22, 2013 | 3.045 | 3.064 | 3.036 | 3.036 | 1,412,983 | -0.02(-0.53%) |
Oct 21, 2013 | 3.068 | 3.074 | 3.048 | 3.052 | 974,013 | -0.01(-0.42%) |
Oct 18, 2013 | 3.055 | 3.080 | 3.047 | 3.064 | 1,250,908 | +0.03(+1.06%) |
Oct 17, 2013 | 3.020 | 3.045 | 3.013 | 3.032 | 1,200,286 | +0.01(+0.42%) |
Oct 16, 2013 | 3.042 | 3.052 | 3.013 | 3.020 | 1,339,868 | -0.01(-0.32%) |
Oct 15, 2013 | 3.036 | 3.055 | 3.013 | 3.029 | 740,919 | -0.01(-0.42%) |
Oct 14, 2013 | 3.055 | 3.064 | 3.034 | 3.042 | 1,292,958 | -0.04(-1.15%) |
Oct 11, 2013 | 3.061 | 3.109 | 3.046 | 3.077 | 0 | +0.02(+0.73%) |
Oct 10, 2013 | 3.026 | 3.061 | 3.010 | 3.055 | 1,930,843 | +0.05(+1.71%) |
Oct 09, 2013 | 2.988 | 3.016 | 2.981 | 3.004 | 0 | +0.02(+0.75%) |
Oct 08, 2013 | 2.939 | 3.007 | 2.939 | 2.981 | 2,923,127 | +0.04(+1.42%) |
Oct 07, 2013 | 2.984 | 3.010 | 2.856 | 2.939 | 6,839,785 | -0.05(-1.61%) |
Oct 04, 2013 | 2.984 | 3.010 | 2.981 | 2.988 | 0 | -0.00(-0.11%) |
Oct 03, 2013 | 3.023 | 3.026 | 2.981 | 2.991 | 0 | -0.02(-0.74%) |
Oct 02, 2013 | 3.036 | 3.045 | 2.997 | 3.013 | 1,302,298 | -0.04(-1.16%) |
Oct 01, 2013 | 3.039 | 3.052 | 3.016 | 3.048 | 1,769,186 | +0.00(+0.11%) |
Sep 27, 2013 | 3.052 | 3.064 | 3.036 | 3.045 | 0 | -0.02(-0.52%) |
Sep 26, 2013 | 3.077 | 3.084 | 3.042 | 3.061 | 1,305,312 | -0.01(-0.21%) |
Sep 25, 2013 | 3.061 | 3.080 | 3.053 | 3.068 | 1,362,984 | +0.02(+0.63%) |
Sep 24, 2013 | 3.058 | 3.071 | 3.029 | 3.048 | 1,547,455 | +0.00(+0.00%) |
Sep 23, 2013 | 3.048 | 3.066 | 3.042 | 3.048 | 1,320,401 | +0.00(+0.11%) |
Sep 20, 2013 | 3.084 | 3.097 | 3.045 | 3.045 | 0 | -0.04(-1.25%) |
Sep 19, 2013 | 3.132 | 3.135 | 3.084 | 3.084 | 1,602,966 | -0.05(-1.64%) |
Sep 18, 2013 | 3.116 | 3.148 | 3.087 | 3.135 | 0 | +0.03(+1.03%) |
Sep 17, 2013 | 3.129 | 3.132 | 3.061 | 3.103 | 0 | -0.01(-0.21%) |
Sep 16, 2013 | 3.109 | 3.122 | 3.094 | 3.109 | 0 | +0.02(+0.61%) |
Sep 13, 2013 | 3.075 | 3.091 | 3.056 | 3.091 | 0 | +0.03(+1.02%) |
Sep 12, 2013 | 3.078 | 3.084 | 3.059 | 3.059 | 0 | -0.02(-0.51%) |
Sep 11, 2013 | 3.078 | 3.081 | 3.047 | 3.075 | 0 | +0.00(+0.10%) |
Sep 10, 2013 | 3.091 | 3.094 | 3.056 | 3.072 | 1,939,260 | +0.00(+0.10%) |
Sep 09, 2013 | 3.056 | 3.075 | 3.056 | 3.069 | 0 | +0.01(+0.31%) |
Sep 06, 2013 | 3.053 | 3.072 | 3.019 | 3.059 | 0 | +0.02(+0.82%) |
Sep 05, 2013 | 3.044 | 3.056 | 3.022 | 3.034 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 3.034 | 3.044 | 2.997 | 3.034 | 0 | +0.05(+1.57%) |
Sep 03, 2013 | 3.072 | 3.100 | 2.950 | 2.988 | 0 | -0.07(-2.35%) |
Aug 30, 2013 | 3.097 | 3.122 | 3.059 | 3.059 | 0 | -0.04(-1.31%) |
Aug 29, 2013 | 3.091 | 3.119 | 3.078 | 3.100 | 860,676 | +0.01(+0.30%) |
Aug 28, 2013 | 3.103 | 3.125 | 3.087 | 3.091 | 0 | -0.01(-0.20%) |
Aug 27, 2013 | 3.119 | 3.128 | 3.091 | 3.097 | 1,062,135 | -0.04(-1.39%) |
Aug 26, 2013 | 3.147 | 3.166 | 3.128 | 3.141 | 0 | -0.01(-0.20%) |
Aug 23, 2013 | 3.153 | 3.159 | 3.125 | 3.147 | 0 | +0.00(+0.10%) |
Aug 22, 2013 | 3.109 | 3.156 | 3.106 | 3.144 | 629,276 | +0.03(+1.10%) |
Aug 21, 2013 | 3.116 | 3.127 | 3.075 | 3.109 | 0 | -0.01(-0.20%) |
Aug 20, 2013 | 3.081 | 3.122 | 3.072 | 3.116 | 1,367,383 | +0.03(+0.91%) |
Aug 19, 2013 | 3.122 | 3.141 | 3.084 | 3.087 | 1,277,137 | -0.05(-1.59%) |
Aug 16, 2013 | 3.159 | 3.172 | 3.137 | 3.137 | 0 | -0.02(-0.79%) |
Aug 15, 2013 | 3.184 | 3.209 | 3.153 | 3.162 | 1,482,521 | -0.04(-1.36%) |
Aug 14, 2013 | 3.215 | 3.231 | 3.172 | 3.206 | 1,990,566 | +0.00(+0.00%) |
Aug 13, 2013 | 3.209 | 3.231 | 3.197 | 3.206 | 1,061,940 | +0.00(+0.00%) |
Aug 12, 2013 | 3.181 | 3.212 | 3.181 | 3.206 | 1,098,876 | +0.02(+0.49%) |
Aug 09, 2013 | 3.203 | 3.215 | 3.166 | 3.191 | 816,714 | -0.02(-0.58%) |
Aug 08, 2013 | 3.197 | 3.215 | 3.159 | 3.209 | 1,598,424 | +0.03(+0.88%) |
Aug 07, 2013 | 3.209 | 3.215 | 3.134 | 3.181 | 1,644,637 | -0.02(-0.68%) |
Aug 06, 2013 | 3.209 | 3.225 | 3.178 | 3.203 | 1,986,066 | -0.00(-0.10%) |
Aug 05, 2013 | 3.215 | 3.222 | 3.181 | 3.206 | 1,963,127 | -0.01(-0.29%) |
Aug 02, 2013 | 3.153 | 3.222 | 3.153 | 3.215 | 2,432,065 | +0.04(+1.38%) |
Aug 01, 2013 | 3.166 | 3.200 | 3.156 | 3.172 | 1,813,474 | +0.02(+0.49%) |
Jul 31, 2013 | 3.172 | 3.181 | 3.112 | 3.156 | 0 | -0.00(-0.10%) |
Jul 30, 2013 | 3.131 | 3.178 | 3.109 | 3.159 | 0 | +0.04(+1.30%) |
Jul 29, 2013 | 3.212 | 3.215 | 3.100 | 3.119 | 0 | -0.09(-2.82%) |
Jul 26, 2013 | 3.156 | 3.215 | 3.153 | 3.209 | 0 | +0.05(+1.68%) |
Jul 25, 2013 | 3.134 | 3.156 | 3.125 | 3.156 | 0 | +0.02(+0.50%) |
Jul 24, 2013 | 3.100 | 3.150 | 3.100 | 3.141 | 0 | +0.03(+0.90%) |
Jul 23, 2013 | 3.091 | 3.128 | 3.084 | 3.112 | 0 | +0.02(+0.71%) |
Jul 22, 2013 | 3.078 | 3.100 | 3.075 | 3.091 | 0 | +0.02(+0.61%) |
Jul 19, 2013 | 3.066 | 3.078 | 3.053 | 3.072 | 0 | +0.01(+0.20%) |
Jul 18, 2013 | 3.034 | 3.072 | 3.028 | 3.066 | 0 | +0.03(+1.13%) |
Jul 17, 2013 | 3.038 | 3.059 | 3.009 | 3.031 | 1,104,024 | +0.02(+0.57%) |
Jul 16, 2013 | 3.044 | 3.059 | 3.013 | 3.014 | 0 | -0.02(-0.77%) |
Jul 15, 2013 | 3.019 | 3.044 | 3.016 | 3.038 | 0 | +0.02(+0.72%) |
Jul 12, 2013 | 3.013 | 3.028 | 2.998 | 3.016 | 0 | +0.01(+0.31%) |
Jul 11, 2013 | 3.025 | 3.025 | 3.000 | 3.006 | 0 | +0.00(+0.10%) |
Jul 10, 2013 | 3.006 | 3.013 | 2.978 | 3.003 | 0 | -0.00(-0.10%) |
Jul 09, 2013 | 3.006 | 3.009 | 2.988 | 3.006 | 0 | +0.02(+0.63%) |
Jul 08, 2013 | 2.997 | 3.000 | 2.959 | 2.988 | 0 | +0.02(+0.53%) |
Jul 05, 2013 | 3.009 | 3.009 | 2.935 | 2.972 | 0 | +0.00(+0.11%) |
Jul 03, 2013 | 2.994 | 3.009 | 2.953 | 2.969 | 0 | -0.02(-0.83%) |
Jul 02, 2013 | 2.988 | 3.025 | 2.952 | 2.994 | 0 | +0.02(+0.63%) |
Jul 01, 2013 | 2.947 | 2.981 | 2.938 | 2.975 | 0 | +0.05(+1.82%) |
Jun 28, 2013 | 2.950 | 2.959 | 2.906 | 2.922 | 2,872,474 | +0.04(+1.41%) |
Jun 26, 2013 | 2.885 | 2.897 | 2.875 | 2.881 | 0 | +0.01(+0.22%) |
Jun 25, 2013 | 2.872 | 2.891 | 2.856 | 2.875 | 0 | +0.02(+0.66%) |
Jun 24, 2013 | 2.875 | 2.881 | 2.831 | 2.856 | 0 | -0.03(-1.08%) |
Jun 21, 2013 | 2.888 | 2.913 | 2.878 | 2.888 | 2,493,087 | +0.01(+0.22%) |
Jun 20, 2013 | 2.919 | 2.919 | 2.872 | 2.881 | 0 | -0.06(-2.02%) |
Jun 19, 2013 | 2.972 | 2.984 | 2.931 | 2.941 | 0 | -0.04(-1.46%) |
Jun 18, 2013 | 2.994 | 3.009 | 2.956 | 2.984 | 1,868,462 | -0.01(-0.42%) |
Jun 17, 2013 | 2.991 | 3.031 | 2.966 | 2.997 | 0 | +0.01(+0.42%) |
Jun 14, 2013 | 3.003 | 3.009 | 2.958 | 2.984 | 0 | -0.01(-0.21%) |
Jun 13, 2013 | 2.979 | 2.994 | 2.969 | 2.991 | 2,651,476 | +0.01(+0.20%) |
Jun 12, 2013 | 3.012 | 3.024 | 2.972 | 2.985 | 1,778,473 | -0.02(-0.51%) |
Jun 11, 2013 | 3.027 | 3.030 | 2.985 | 3.000 | 2,608,891 | -0.03(-1.10%) |
Jun 10, 2013 | 3.012 | 3.033 | 2.997 | 3.033 | 0 | +0.02(+0.60%) |
Jun 07, 2013 | 3.018 | 3.027 | 2.985 | 3.015 | 0 | +0.02(+0.81%) |
Jun 06, 2013 | 2.997 | 3.039 | 2.979 | 2.991 | 1,504,144 | +0.00(+0.10%) |
Jun 05, 2013 | 3.018 | 3.024 | 2.976 | 2.988 | 2,094,342 | -0.03(-1.11%) |
Jun 04, 2013 | 3.042 | 3.058 | 3.006 | 3.021 | 0 | -0.01(-0.20%) |