Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.766 | 2.847 | 2.766 | 2.847 | 12,763 | -0.01(-0.22%) |
May 29, 2014 | 2.710 | 2.854 | 2.710 | 2.854 | 9,268 | +0.12(+4.37%) |
May 28, 2014 | 2.758 | 2.758 | 2.734 | 2.734 | 2,358 | +0.00(+0.00%) |
May 27, 2014 | 2.710 | 2.766 | 2.710 | 2.734 | 4,976 | +0.02(+0.58%) |
May 23, 2014 | 2.718 | 2.718 | 2.718 | 2.718 | 3,136 | -0.01(-0.45%) |
May 22, 2014 | 2.718 | 2.774 | 2.718 | 2.730 | 4,648 | -0.02(-0.71%) |
May 21, 2014 | 2.742 | 2.782 | 2.726 | 2.750 | 14,306 | +0.00(+0.00%) |
May 20, 2014 | 2.718 | 2.750 | 2.718 | 2.750 | 6,964 | +0.01(+0.29%) |
May 19, 2014 | 2.782 | 2.830 | 2.742 | 2.742 | 5,660 | -0.08(-2.77%) |
May 16, 2014 | 2.790 | 2.822 | 2.742 | 2.820 | 1,627 | -0.02(-0.62%) |
May 15, 2014 | 2.836 | 2.838 | 2.836 | 2.838 | 815 | +0.02(+0.56%) |
May 14, 2014 | 2.718 | 2.822 | 2.718 | 2.822 | 2,279 | +0.09(+3.21%) |
May 13, 2014 | 2.710 | 2.814 | 2.710 | 2.734 | 4,299 | +0.04(+1.39%) |
May 12, 2014 | 2.862 | 2.870 | 2.697 | 2.697 | 49,114 | -0.18(-6.29%) |
May 09, 2014 | 2.933 | 3.035 | 2.846 | 2.878 | 30,818 | -0.14(-4.50%) |
May 08, 2014 | 2.885 | 3.013 | 2.870 | 3.013 | 3,408 | +0.03(+1.07%) |
May 07, 2014 | 2.989 | 2.995 | 2.878 | 2.981 | 3,889 | +0.06(+2.19%) |
May 06, 2014 | 2.980 | 2.980 | 2.879 | 2.917 | 3,017 | +0.02(+0.55%) |
May 05, 2014 | 2.885 | 2.909 | 2.885 | 2.901 | 883 | +0.02(+0.83%) |
May 02, 2014 | 2.885 | 2.901 | 2.878 | 2.878 | 1,543 | -0.06(-1.90%) |
May 01, 2014 | 2.878 | 2.933 | 2.878 | 2.933 | 2,258 | -0.01(-0.24%) |
Apr 30, 2014 | 2.917 | 2.957 | 2.917 | 2.940 | 1,781 | +0.01(+0.48%) |
Apr 29, 2014 | 2.917 | 2.926 | 2.917 | 2.926 | 501 | -0.04(-1.32%) |
Apr 28, 2014 | 2.941 | 2.965 | 2.909 | 2.965 | 18,010 | +0.00(+0.00%) |
Apr 25, 2014 | 2.917 | 2.980 | 2.909 | 2.965 | 17,411 | +0.01(+0.27%) |
Apr 24, 2014 | 2.917 | 3.037 | 2.917 | 2.957 | 11,832 | +0.02(+0.82%) |
Apr 23, 2014 | 2.909 | 2.949 | 2.909 | 2.933 | 12,581 | +0.06(+1.94%) |
Apr 22, 2014 | 2.830 | 2.885 | 2.830 | 2.878 | 1,684 | +0.06(+2.27%) |
Apr 21, 2014 | 3.029 | 3.029 | 2.814 | 2.814 | 9,750 | -0.06(-1.94%) |
Apr 17, 2014 | 2.862 | 2.870 | 2.870 | 2.870 | 3,638 | +0.02(+0.56%) |
Apr 16, 2014 | 2.822 | 2.933 | 2.822 | 2.854 | 1,230 | +0.02(+0.87%) |
Apr 15, 2014 | 2.814 | 2.830 | 2.814 | 2.829 | 2,411 | +0.02(+0.54%) |
Apr 14, 2014 | 2.821 | 2.821 | 2.814 | 2.814 | 2,900 | -0.02(-0.56%) |
Apr 11, 2014 | 2.838 | 2.854 | 2.830 | 2.830 | 5,612 | -0.02(-0.56%) |
Apr 10, 2014 | 2.893 | 2.893 | 2.834 | 2.846 | 5,074 | -0.09(-2.99%) |
Apr 09, 2014 | 2.854 | 2.933 | 2.854 | 2.933 | 7,763 | +0.07(+2.53%) |
Apr 08, 2014 | 2.822 | 2.862 | 2.821 | 2.861 | 8,061 | +0.03(+1.07%) |
Apr 07, 2014 | 2.870 | 2.870 | 2.830 | 2.830 | 8,116 | -0.05(-1.91%) |
Apr 04, 2014 | 2.862 | 2.893 | 2.862 | 2.885 | 774 | +0.02(+0.56%) |
Apr 03, 2014 | 2.885 | 2.917 | 2.862 | 2.870 | 13,276 | -0.08(-2.70%) |
Apr 02, 2014 | 2.909 | 2.949 | 2.909 | 2.949 | 2,264 | +0.02(+0.82%) |
Apr 01, 2014 | 2.941 | 2.984 | 2.909 | 2.925 | 9,030 | +0.00(+0.00%) |
Mar 31, 2014 | 3.013 | 3.013 | 2.870 | 2.925 | 43,349 | -0.09(-2.91%) |
Mar 28, 2014 | 3.069 | 3.149 | 2.917 | 3.013 | 19,804 | +0.11(+3.85%) |
Mar 27, 2014 | 3.316 | 3.380 | 2.901 | 2.901 | 127,645 | -0.54(-15.74%) |
Mar 26, 2014 | 3.380 | 3.443 | 3.316 | 3.443 | 50,928 | +0.02(+0.46%) |
Mar 25, 2014 | 3.308 | 3.443 | 3.308 | 3.428 | 76,958 | +0.12(+3.61%) |
Mar 24, 2014 | 3.141 | 3.387 | 3.141 | 3.308 | 76,507 | +0.14(+4.27%) |
Mar 21, 2014 | 3.109 | 3.172 | 3.109 | 3.172 | 801 | +0.01(+0.25%) |
Mar 20, 2014 | 3.094 | 3.164 | 3.094 | 3.164 | 3,324 | +0.02(+0.51%) |
Mar 19, 2014 | 3.109 | 3.188 | 3.085 | 3.149 | 22,081 | +0.03(+1.02%) |
Mar 18, 2014 | 3.149 | 3.149 | 3.111 | 3.117 | 4,877 | -0.05(-1.51%) |
Mar 17, 2014 | 3.165 | 3.260 | 3.109 | 3.164 | 18,805 | +0.00(+0.00%) |
Mar 14, 2014 | 3.228 | 3.228 | 3.141 | 3.164 | 3,020 | +0.02(+0.76%) |
Mar 13, 2014 | 3.125 | 3.164 | 3.125 | 3.141 | 2,734 | -0.01(-0.25%) |
Mar 12, 2014 | 3.149 | 3.188 | 3.141 | 3.149 | 5,025 | -0.02(-0.50%) |
Mar 11, 2014 | 3.149 | 3.188 | 3.133 | 3.164 | 16,356 | -0.02(-0.75%) |
Mar 10, 2014 | 3.196 | 3.244 | 3.133 | 3.188 | 7,799 | +0.01(+0.25%) |
Mar 07, 2014 | 3.159 | 3.340 | 3.156 | 3.180 | 21,066 | +0.00(+0.02%) |
Mar 06, 2014 | 3.156 | 3.188 | 3.156 | 3.180 | 12,357 | -0.01(-0.27%) |
Mar 05, 2014 | 3.188 | 3.188 | 3.156 | 3.188 | 37,703 | +0.00(+0.08%) |
Mar 04, 2014 | 3.220 | 3.268 | 3.156 | 3.186 | 13,236 | +0.01(+0.43%) |
Mar 03, 2014 | 3.220 | 3.244 | 3.156 | 3.172 | 12,929 | -0.05(-1.49%) |
Feb 28, 2014 | 3.268 | 3.268 | 3.180 | 3.220 | 5,865 | +0.06(+2.02%) |
Feb 27, 2014 | 3.252 | 3.388 | 3.149 | 3.156 | 44,409 | +0.06(+2.06%) |
Feb 26, 2014 | 3.158 | 3.268 | 3.093 | 3.093 | 40,454 | -0.06(-2.02%) |
Feb 25, 2014 | 3.260 | 3.260 | 3.156 | 3.156 | 18,349 | -0.05(-1.49%) |
Feb 24, 2014 | 3.252 | 3.348 | 3.196 | 3.204 | 20,879 | +0.02(+0.75%) |
Feb 21, 2014 | 3.196 | 3.196 | 3.180 | 3.180 | 2,540 | +0.01(+0.25%) |
Feb 20, 2014 | 3.244 | 3.260 | 3.149 | 3.172 | 16,326 | -0.02(-0.50%) |
Feb 19, 2014 | 3.133 | 3.292 | 3.133 | 3.188 | 34,314 | +0.09(+2.83%) |
Feb 18, 2014 | 3.141 | 3.149 | 3.077 | 3.101 | 17,804 | -0.00(-0.00%) |
Feb 14, 2014 | 3.149 | 3.101 | 3.101 | 3.101 | 6,774 | -0.06(-1.77%) |
Feb 13, 2014 | 3.188 | 3.324 | 3.149 | 3.156 | 13,913 | -0.02(-0.75%) |
Feb 12, 2014 | 3.141 | 3.260 | 3.125 | 3.180 | 23,924 | +0.02(+0.76%) |
Feb 11, 2014 | 3.180 | 3.180 | 3.156 | 3.156 | 5,313 | -0.02(-0.75%) |
Feb 10, 2014 | 3.208 | 3.208 | 3.180 | 3.180 | 376 | +0.06(+1.79%) |
Feb 07, 2014 | 3.388 | 3.388 | 3.109 | 3.125 | 13,532 | -0.05(-1.51%) |
Feb 06, 2014 | 3.443 | 3.443 | 3.037 | 3.172 | 16,974 | -0.02(-0.53%) |
Feb 05, 2014 | 3.220 | 3.260 | 3.093 | 3.189 | 16,749 | +0.02(+0.54%) |
Feb 04, 2014 | 3.070 | 3.180 | 3.069 | 3.172 | 18,842 | +0.09(+2.84%) |
Feb 03, 2014 | 3.180 | 3.220 | 3.069 | 3.085 | 13,215 | -0.14(-4.21%) |
Jan 31, 2014 | 3.156 | 3.220 | 3.029 | 3.220 | 18,211 | -0.01(-0.25%) |
Jan 30, 2014 | 3.204 | 3.419 | 3.149 | 3.228 | 8,643 | +0.06(+1.76%) |
Jan 29, 2014 | 3.268 | 3.268 | 3.157 | 3.172 | 28,075 | -0.02(-0.75%) |
Jan 28, 2014 | 3.212 | 3.332 | 3.188 | 3.196 | 18,128 | +0.02(+0.75%) |
Jan 27, 2014 | 3.196 | 3.539 | 3.077 | 3.172 | 266,358 | -0.06(-1.97%) |
Jan 24, 2014 | 3.149 | 3.252 | 3.149 | 3.236 | 7,631 | +0.08(+2.53%) |
Jan 23, 2014 | 3.101 | 3.260 | 3.069 | 3.156 | 4,798 | +0.04(+1.28%) |
Jan 22, 2014 | 3.292 | 3.292 | 3.029 | 3.117 | 17,736 | -0.18(-5.33%) |
Jan 21, 2014 | 3.268 | 3.308 | 3.220 | 3.292 | 10,676 | +0.03(+0.98%) |
Jan 17, 2014 | 3.172 | 3.260 | 3.260 | 3.260 | 49,178 | +0.15(+4.87%) |
Jan 16, 2014 | 3.188 | 3.284 | 3.011 | 3.109 | 7,429 | -0.04(-1.26%) |
Jan 15, 2014 | 2.981 | 3.164 | 2.981 | 3.148 | 22,722 | +0.21(+7.04%) |
Jan 14, 2014 | 2.973 | 2.989 | 2.941 | 2.941 | 21,425 | +0.06(+2.22%) |
Jan 13, 2014 | 2.973 | 2.973 | 2.878 | 2.878 | 3,852 | -0.09(-3.19%) |
Jan 10, 2014 | 2.909 | 2.972 | 2.909 | 2.972 | 1,693 | +0.00(+0.00%) |
Jan 08, 2014 | 2.862 | 2.972 | 2.972 | 2.972 | 4,014 | +0.04(+1.33%) |
Jan 07, 2014 | 2.934 | 2.989 | 2.933 | 2.933 | 8,046 | +0.00(+0.00%) |
Jan 06, 2014 | 2.917 | 2.941 | 2.806 | 2.933 | 11,090 | +0.00(+0.00%) |
Jan 03, 2014 | 2.972 | 2.972 | 2.933 | 2.933 | 9,942 | +0.10(+3.36%) |
Dec 31, 2013 | 2.838 | 2.838 | 2.838 | 2.838 | 117 | +0.00(+0.01%) |
Dec 30, 2013 | 2.830 | 2.913 | 2.816 | 2.838 | 2,189 | +0.01(+0.27%) |
Dec 27, 2013 | 2.949 | 2.981 | 2.790 | 2.830 | 12,103 | -0.15(-5.07%) |
Dec 26, 2013 | 2.973 | 2.981 | 2.973 | 2.981 | 383 | +0.02(+0.81%) |
Dec 24, 2013 | 2.858 | 3.029 | 2.858 | 2.957 | 10,987 | +0.10(+3.63%) |
Dec 23, 2013 | 2.862 | 2.862 | 2.791 | 2.854 | 1,549 | +0.06(+1.99%) |
Dec 20, 2013 | 2.814 | 2.909 | 2.798 | 2.798 | 5,600 | -0.05(-1.65%) |
Dec 19, 2013 | 2.940 | 2.941 | 2.798 | 2.845 | 10,707 | -0.05(-1.68%) |
Dec 18, 2013 | 2.870 | 2.933 | 2.870 | 2.893 | 7,941 | +0.06(+2.22%) |
Dec 17, 2013 | 2.862 | 2.862 | 2.830 | 2.830 | 380 | +0.00(+0.03%) |
Dec 16, 2013 | 2.854 | 2.854 | 2.790 | 2.830 | 7,814 | -0.03(-1.11%) |
Dec 13, 2013 | 2.917 | 2.917 | 2.838 | 2.862 | 30,843 | -0.13(-4.27%) |
Dec 12, 2013 | 2.989 | 2.989 | 2.989 | 2.989 | 253 | +0.20(+7.14%) |
Dec 11, 2013 | 3.021 | 3.029 | 2.790 | 2.790 | 31,756 | -0.12(-4.11%) |
Dec 10, 2013 | 2.909 | 2.949 | 2.838 | 2.909 | 32,608 | -0.03(-1.08%) |
Dec 09, 2013 | 2.838 | 2.988 | 2.822 | 2.941 | 11,112 | +0.03(+1.10%) |
Dec 06, 2013 | 2.909 | 2.965 | 2.909 | 2.909 | 0 | -0.02(-0.82%) |
Dec 05, 2013 | 2.933 | 2.965 | 2.917 | 2.933 | 0 | +0.02(+0.68%) |
Dec 04, 2013 | 2.814 | 2.933 | 2.806 | 2.913 | 0 | +0.10(+3.54%) |
Dec 03, 2013 | 2.885 | 2.933 | 2.814 | 2.814 | 0 | -0.12(-4.08%) |
Dec 02, 2013 | 2.885 | 3.028 | 2.790 | 2.933 | 0 | -0.09(-2.90%) |
Nov 29, 2013 | 2.989 | 3.029 | 2.989 | 3.021 | 0 | -0.01(-0.26%) |
Nov 27, 2013 | 2.877 | 3.363 | 2.877 | 3.029 | 0 | +0.15(+5.21%) |
Nov 26, 2013 | 2.559 | 2.981 | 2.559 | 2.879 | 0 | +0.31(+12.17%) |
Nov 25, 2013 | 2.670 | 2.710 | 2.567 | 2.567 | 18,779 | -0.06(-2.42%) |
Nov 22, 2013 | 2.718 | 2.742 | 2.630 | 2.630 | 0 | -0.14(-4.90%) |
Nov 21, 2013 | 2.757 | 2.774 | 2.757 | 2.766 | 0 | +0.10(+3.58%) |
Nov 20, 2013 | 2.750 | 2.750 | 2.670 | 2.670 | 0 | +0.02(+0.90%) |
Nov 19, 2013 | 2.614 | 2.766 | 2.614 | 2.646 | 0 | -0.09(-3.21%) |
Nov 18, 2013 | 2.670 | 2.766 | 2.669 | 2.734 | 0 | +0.18(+6.85%) |
Nov 15, 2013 | 2.591 | 2.607 | 2.559 | 2.559 | 0 | -0.03(-1.23%) |
Nov 14, 2013 | 2.622 | 2.623 | 2.591 | 2.591 | 0 | -0.03(-1.22%) |
Nov 13, 2013 | 2.726 | 2.726 | 2.622 | 2.622 | 0 | -0.01(-0.30%) |
Nov 12, 2013 | 2.591 | 2.710 | 2.591 | 2.630 | 0 | -0.09(-3.22%) |
Nov 11, 2013 | 2.575 | 2.718 | 2.575 | 2.718 | 0 | -0.01(-0.29%) |
Nov 08, 2013 | 2.734 | 2.734 | 2.598 | 2.726 | 0 | -0.05(-1.73%) |
Nov 07, 2013 | 2.662 | 2.774 | 2.591 | 2.774 | 0 | +0.18(+6.75%) |
Nov 06, 2013 | 2.670 | 2.675 | 2.575 | 2.599 | 0 | -0.09(-3.26%) |
Nov 05, 2013 | 2.686 | 2.686 | 2.686 | 2.686 | 0 | -0.05(-1.75%) |
Nov 04, 2013 | 2.718 | 2.734 | 2.718 | 2.734 | 0 | +0.03(+1.18%) |
Nov 01, 2013 | 2.694 | 2.702 | 2.559 | 2.702 | 0 | +0.06(+2.42%) |
Oct 31, 2013 | 2.551 | 2.638 | 2.551 | 2.638 | 0 | +0.12(+4.74%) |
Oct 30, 2013 | 2.471 | 2.551 | 2.471 | 2.519 | 0 | -0.02(-0.94%) |
Oct 29, 2013 | 2.559 | 2.577 | 2.535 | 2.543 | 0 | -0.04(-1.54%) |
Oct 28, 2013 | 2.638 | 2.638 | 2.551 | 2.583 | 0 | -0.09(-3.28%) |
Oct 25, 2013 | 2.591 | 2.670 | 2.527 | 2.670 | 0 | -0.02(-0.59%) |
Oct 24, 2013 | 2.662 | 2.686 | 2.519 | 2.686 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.694 | 2.694 | 2.638 | 2.686 | 0 | -0.00(-0.00%) |
Oct 22, 2013 | 2.702 | 2.710 | 2.686 | 2.686 | 0 | -0.02(-0.59%) |
Oct 21, 2013 | 2.722 | 2.722 | 2.702 | 2.702 | 0 | -0.09(-3.14%) |
Oct 18, 2013 | 2.782 | 2.790 | 2.686 | 2.790 | 12,184 | -0.00(-0.00%) |
Oct 17, 2013 | 2.790 | 2.814 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 2.750 | 2.814 | 2.750 | 2.790 | 0 | +0.04(+1.45%) |
Oct 15, 2013 | 2.718 | 2.766 | 2.710 | 2.750 | 0 | +0.03(+1.17%) |
Oct 14, 2013 | 2.718 | 2.718 | 2.710 | 2.718 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2.686 | 2.726 | 2.686 | 2.718 | 0 | +0.01(+0.30%) |
Oct 10, 2013 | 2.710 | 2.774 | 2.702 | 2.710 | 0 | -0.06(-2.02%) |
Oct 09, 2013 | 2.814 | 2.814 | 2.766 | 2.766 | 0 | +0.06(+2.06%) |
Oct 08, 2013 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | -0.02(-0.58%) |
Oct 07, 2013 | 2.710 | 2.734 | 2.694 | 2.726 | 0 | -0.01(-0.29%) |
Oct 04, 2013 | 2.782 | 2.782 | 2.734 | 2.734 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 2.710 | 2.734 | 2.702 | 2.734 | 0 | -0.02(-0.58%) |
Oct 02, 2013 | 2.814 | 2.814 | 2.727 | 2.750 | 0 | -0.06(-2.27%) |
Oct 01, 2013 | 2.750 | 2.830 | 2.732 | 2.814 | 0 | +0.05(+1.70%) |
Sep 30, 2013 | 2.722 | 2.782 | 2.718 | 2.767 | 0 | -0.01(-0.26%) |
Sep 27, 2013 | 2.734 | 2.774 | 2.710 | 2.774 | 0 | -0.01(-0.29%) |
Sep 26, 2013 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | -0.01(-0.30%) |
Sep 25, 2013 | 2.785 | 2.790 | 2.785 | 2.790 | 0 | +0.05(+1.76%) |
Sep 24, 2013 | 2.734 | 2.774 | 2.734 | 2.742 | 0 | -0.01(-0.29%) |
Sep 23, 2013 | 2.750 | 2.750 | 2.734 | 2.750 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 2.742 | 2.750 | 2.734 | 2.750 | 0 | +0.02(+0.58%) |
Sep 19, 2013 | 2.789 | 2.789 | 2.734 | 2.734 | 0 | -0.02(-0.87%) |
Sep 18, 2013 | 2.795 | 2.798 | 2.750 | 2.758 | 0 | +0.01(+0.29%) |
Sep 17, 2013 | 2.790 | 2.790 | 2.750 | 2.750 | 0 | -0.02(-0.86%) |
Sep 16, 2013 | 2.758 | 2.782 | 2.766 | 2.774 | 0 | +0.02(+0.58%) |
Sep 13, 2013 | 2.790 | 2.790 | 2.750 | 2.758 | 0 | +0.01(+0.29%) |
Sep 12, 2013 | 2.790 | 2.790 | 2.742 | 2.750 | 0 | -0.01(-0.23%) |
Sep 11, 2013 | 2.822 | 2.822 | 2.734 | 2.756 | 0 | -0.05(-1.93%) |
Sep 10, 2013 | 2.838 | 2.838 | 2.750 | 2.810 | 0 | -0.04(-1.37%) |
Sep 09, 2013 | 2.830 | 2.874 | 2.830 | 2.850 | 0 | +0.06(+2.14%) |
Sep 06, 2013 | 2.830 | 2.838 | 2.790 | 2.790 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 2.742 | 2.806 | 2.734 | 2.790 | 0 | +0.06(+2.04%) |
Sep 04, 2013 | 2.750 | 2.774 | 2.734 | 2.734 | 0 | -0.05(-1.72%) |
Sep 03, 2013 | 2.830 | 2.830 | 2.710 | 2.782 | 0 | -0.04(-1.41%) |
Aug 30, 2013 | 2.909 | 2.917 | 2.726 | 2.822 | 0 | -0.16(-5.35%) |
Aug 29, 2013 | 3.117 | 3.117 | 2.965 | 2.981 | 0 | -0.11(-3.61%) |
Aug 28, 2013 | 2.989 | 3.093 | 2.982 | 3.093 | 0 | +0.13(+4.30%) |
Aug 27, 2013 | 3.172 | 3.172 | 2.910 | 2.965 | 0 | -0.22(-7.00%) |
Aug 26, 2013 | 3.236 | 3.236 | 2.961 | 3.188 | 0 | -0.02(-0.50%) |
Aug 23, 2013 | 3.172 | 3.267 | 3.156 | 3.204 | 0 | +0.11(+3.61%) |
Aug 22, 2013 | 2.988 | 3.109 | 2.941 | 3.093 | 0 | +0.17(+5.72%) |
Aug 21, 2013 | 2.933 | 2.946 | 2.909 | 2.925 | 0 | -0.06(-1.87%) |
Aug 20, 2013 | 2.925 | 2.989 | 2.878 | 2.981 | 0 | +0.05(+1.63%) |
Aug 19, 2013 | 2.941 | 2.973 | 2.846 | 2.933 | 0 | -0.01(-0.27%) |
Aug 16, 2013 | 2.989 | 2.989 | 2.806 | 2.941 | 0 | -0.01(-0.18%) |
Aug 15, 2013 | 2.846 | 3.109 | 2.818 | 2.946 | 74,344 | +0.09(+3.28%) |
Aug 14, 2013 | 2.830 | 2.877 | 2.727 | 2.853 | 0 | +0.08(+2.85%) |
Aug 13, 2013 | 2.798 | 2.878 | 2.750 | 2.774 | 12,670 | -0.02(-0.79%) |
Aug 12, 2013 | 2.878 | 2.878 | 2.742 | 2.796 | 13,455 | -0.09(-3.10%) |
Aug 09, 2013 | 2.782 | 2.885 | 2.710 | 2.885 | 529 | +0.12(+4.32%) |
Aug 08, 2013 | 2.814 | 2.909 | 2.766 | 2.766 | 5,811 | -0.05(-1.70%) |
Aug 07, 2013 | 2.870 | 2.964 | 2.710 | 2.814 | 2,772 | -0.02(-0.56%) |
Aug 06, 2013 | 2.782 | 2.870 | 2.758 | 2.830 | 16,875 | +0.00(+0.00%) |
Aug 05, 2013 | 2.798 | 2.870 | 2.693 | 2.830 | 26,769 | +0.11(+4.11%) |
Aug 02, 2013 | 2.702 | 2.854 | 2.702 | 2.718 | 16,183 | -0.05(-1.87%) |
Aug 01, 2013 | 2.770 | 2.885 | 2.750 | 2.770 | 14,965 | -0.12(-4.27%) |
Jul 31, 2013 | 2.870 | 2.893 | 2.798 | 2.893 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 2.822 | 2.893 | 2.822 | 2.893 | 0 | +0.06(+2.25%) |
Jul 29, 2013 | 2.838 | 2.838 | 2.830 | 2.830 | 0 | -0.02(-0.84%) |
Jul 26, 2013 | 2.846 | 2.854 | 2.710 | 2.854 | 0 | +0.02(+0.56%) |
Jul 25, 2013 | 2.806 | 2.838 | 2.798 | 2.838 | 0 | +0.06(+2.01%) |
Jul 24, 2013 | 2.846 | 2.861 | 2.750 | 2.782 | 0 | -0.01(-0.34%) |
Jul 23, 2013 | 2.854 | 2.870 | 2.774 | 2.791 | 0 | +0.00(+0.06%) |
Jul 22, 2013 | 2.758 | 2.830 | 2.758 | 2.790 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 2.846 | 2.854 | 2.750 | 2.790 | 0 | -0.01(-0.28%) |
Jul 18, 2013 | 2.822 | 2.854 | 2.790 | 2.798 | 0 | +0.02(+0.86%) |
Jul 17, 2013 | 2.830 | 2.830 | 2.726 | 2.774 | 20,532 | -0.08(-2.79%) |
Jul 16, 2013 | 2.846 | 2.854 | 2.846 | 2.854 | 0 | +0.02(+0.75%) |
Jul 15, 2013 | 2.838 | 2.870 | 2.734 | 2.832 | 0 | -0.04(-1.29%) |
Jul 12, 2013 | 2.838 | 2.869 | 2.750 | 2.869 | 0 | +0.03(+1.12%) |
Jul 11, 2013 | 2.870 | 2.870 | 2.838 | 2.838 | 0 | -0.05(-1.77%) |
Jul 10, 2013 | 2.887 | 2.889 | 2.862 | 2.889 | 0 | +0.02(+0.67%) |
Jul 09, 2013 | 2.854 | 2.869 | 2.830 | 2.869 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 2.893 | 2.893 | 2.830 | 2.869 | 0 | -0.02(-0.56%) |
Jul 05, 2013 | 2.862 | 2.893 | 2.862 | 2.885 | 0 | +0.03(+1.12%) |
Jul 03, 2013 | 2.893 | 2.893 | 2.854 | 2.854 | 0 | -0.04(-1.38%) |
Jul 02, 2013 | 2.901 | 2.909 | 2.862 | 2.893 | 0 | +0.02(+0.83%) |
Jul 01, 2013 | 2.854 | 2.933 | 2.854 | 2.870 | 0 | -0.01(-0.28%) |
Jun 28, 2013 | 2.870 | 2.949 | 2.830 | 2.878 | 5,962 | -0.02(-0.55%) |
Jun 27, 2013 | 2.965 | 2.965 | 2.893 | 2.893 | 0 | -0.03(-1.09%) |
Jun 26, 2013 | 2.925 | 2.941 | 2.750 | 2.925 | 0 | +0.02(+0.55%) |
Jun 25, 2013 | 2.885 | 2.909 | 2.846 | 2.909 | 0 | +0.02(+0.55%) |
Jun 24, 2013 | 2.909 | 2.909 | 2.866 | 2.893 | 0 | +0.01(+0.28%) |
Jun 21, 2013 | 2.846 | 2.909 | 2.846 | 2.885 | 8,405 | +0.01(+0.28%) |
Jun 20, 2013 | 2.965 | 2.965 | 2.838 | 2.878 | 0 | -0.12(-3.99%) |
Jun 19, 2013 | 2.949 | 2.997 | 2.909 | 2.997 | 0 | +0.07(+2.45%) |
Jun 18, 2013 | 2.926 | 2.926 | 2.917 | 2.925 | 0 | -0.03(-1.05%) |
Jun 17, 2013 | 3.005 | 3.005 | 2.886 | 2.956 | 0 | -0.05(-1.62%) |
Jun 14, 2013 | 2.897 | 3.045 | 2.897 | 3.005 | 0 | -0.01(-0.26%) |
Jun 13, 2013 | 2.870 | 3.013 | 2.870 | 3.013 | 12,044 | +0.10(+3.56%) |
Jun 12, 2013 | 2.870 | 2.933 | 2.862 | 2.909 | 29,263 | +0.02(+0.55%) |
Jun 11, 2013 | 2.941 | 2.941 | 2.885 | 2.893 | 12,034 | -0.06(-1.89%) |
Jun 10, 2013 | 2.949 | 2.957 | 2.870 | 2.949 | 0 | +0.06(+2.21%) |
Jun 07, 2013 | 2.893 | 2.893 | 2.870 | 2.885 | 0 | +0.00(+0.00%) |
Jun 06, 2013 | 2.949 | 2.949 | 2.885 | 2.885 | 0 | -0.06(-2.16%) |
Jun 05, 2013 | 3.077 | 3.093 | 2.909 | 2.949 | 0 | -0.13(-4.14%) |
Jun 04, 2013 | 2.973 | 3.085 | 2.878 | 3.077 | 0 | +0.06(+2.12%) |