Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.060 | 3.070 | 3.000 | 3.030 | 242,090 | -0.01(-0.33%) |
May 29, 2014 | 3.070 | 3.080 | 2.994 | 3.040 | 162,120 | +0.00(+0.00%) |
May 28, 2014 | 3.050 | 3.060 | 2.980 | 3.040 | 257,464 | -0.02(-0.65%) |
May 27, 2014 | 2.980 | 3.080 | 2.960 | 3.060 | 676,900 | +0.10(+3.38%) |
May 23, 2014 | 2.810 | 2.960 | 2.960 | 2.960 | 667,100 | +0.17(+6.09%) |
May 22, 2014 | 2.730 | 2.810 | 2.730 | 2.790 | 60,306 | +0.06(+2.20%) |
May 21, 2014 | 2.680 | 2.730 | 2.640 | 2.730 | 183,705 | +0.08(+3.02%) |
May 20, 2014 | 2.700 | 2.730 | 2.640 | 2.650 | 533,617 | -0.07(-2.57%) |
May 19, 2014 | 2.710 | 2.800 | 2.700 | 2.720 | 190,701 | -0.01(-0.37%) |
May 16, 2014 | 2.700 | 2.800 | 2.670 | 2.730 | 314,500 | +0.03(+1.11%) |
May 15, 2014 | 2.750 | 2.760 | 2.700 | 2.700 | 359,929 | -0.07(-2.53%) |
May 14, 2014 | 2.850 | 2.880 | 2.760 | 2.770 | 461,096 | -0.09(-3.15%) |
May 13, 2014 | 2.880 | 2.950 | 2.850 | 2.860 | 220,033 | -0.04(-1.38%) |
May 12, 2014 | 2.730 | 2.960 | 2.730 | 2.900 | 372,820 | +0.18(+6.62%) |
May 09, 2014 | 2.640 | 2.730 | 2.630 | 2.720 | 378,663 | +0.05(+1.87%) |
May 08, 2014 | 2.730 | 2.800 | 2.650 | 2.670 | 268,982 | -0.06(-2.20%) |
May 07, 2014 | 2.660 | 2.790 | 2.650 | 2.730 | 221,191 | +0.09(+3.41%) |
May 06, 2014 | 2.730 | 2.810 | 2.630 | 2.640 | 241,961 | -0.12(-4.35%) |
May 05, 2014 | 2.650 | 2.805 | 2.570 | 2.760 | 512,420 | +0.11(+4.15%) |
May 02, 2014 | 2.730 | 2.730 | 2.650 | 2.650 | 144,517 | -0.06(-2.21%) |
May 01, 2014 | 2.710 | 2.720 | 2.620 | 2.710 | 378,076 | -0.02(-0.73%) |
Apr 30, 2014 | 2.690 | 2.760 | 2.650 | 2.730 | 210,793 | +0.05(+1.87%) |
Apr 29, 2014 | 2.690 | 2.720 | 2.660 | 2.680 | 145,206 | +0.02(+0.75%) |
Apr 28, 2014 | 2.750 | 2.790 | 2.570 | 2.660 | 311,994 | -0.03(-1.12%) |
Apr 25, 2014 | 2.850 | 2.889 | 2.640 | 2.690 | 329,770 | -0.15(-5.28%) |
Apr 24, 2014 | 2.830 | 2.860 | 2.790 | 2.840 | 140,125 | +0.04(+1.43%) |
Apr 23, 2014 | 2.860 | 2.890 | 2.730 | 2.800 | 308,645 | -0.07(-2.44%) |
Apr 22, 2014 | 2.850 | 2.910 | 2.840 | 2.870 | 139,539 | +0.02(+0.70%) |
Apr 21, 2014 | 2.830 | 2.935 | 2.760 | 2.850 | 178,873 | +0.06(+2.15%) |
Apr 17, 2014 | 2.760 | 2.790 | 2.790 | 2.790 | 239,300 | +0.03(+1.09%) |
Apr 16, 2014 | 2.670 | 2.790 | 2.670 | 2.760 | 185,636 | +0.13(+4.94%) |
Apr 15, 2014 | 2.650 | 2.675 | 2.570 | 2.630 | 372,478 | +0.00(+0.00%) |
Apr 14, 2014 | 2.640 | 2.700 | 2.610 | 2.630 | 309,079 | +0.02(+0.77%) |
Apr 11, 2014 | 2.670 | 2.720 | 2.610 | 2.610 | 398,602 | -0.08(-2.97%) |
Apr 10, 2014 | 2.820 | 2.840 | 2.680 | 2.690 | 314,641 | -0.13(-4.61%) |
Apr 09, 2014 | 2.830 | 2.880 | 2.810 | 2.820 | 317,040 | +0.01(+0.36%) |
Apr 08, 2014 | 2.820 | 2.920 | 2.800 | 2.810 | 280,245 | +0.01(+0.36%) |
Apr 07, 2014 | 2.830 | 2.890 | 2.780 | 2.800 | 388,861 | -0.05(-1.75%) |
Apr 04, 2014 | 3.050 | 3.050 | 2.830 | 2.850 | 392,461 | -0.16(-5.32%) |
Apr 03, 2014 | 3.120 | 3.130 | 3.000 | 3.010 | 207,277 | -0.10(-3.22%) |
Apr 02, 2014 | 3.110 | 3.150 | 3.050 | 3.110 | 273,219 | +0.02(+0.65%) |
Apr 01, 2014 | 3.010 | 3.110 | 3.000 | 3.090 | 243,704 | +0.07(+2.32%) |
Mar 31, 2014 | 3.000 | 3.070 | 2.950 | 3.020 | 282,142 | +0.03(+1.00%) |
Mar 28, 2014 | 2.980 | 3.090 | 2.980 | 2.990 | 218,420 | +0.00(+0.00%) |
Mar 27, 2014 | 3.030 | 3.127 | 2.970 | 2.990 | 271,642 | -0.02(-0.66%) |
Mar 26, 2014 | 3.180 | 3.180 | 3.010 | 3.010 | 390,239 | -0.13(-4.14%) |
Mar 25, 2014 | 3.160 | 3.210 | 3.110 | 3.140 | 324,279 | +0.01(+0.32%) |
Mar 24, 2014 | 3.200 | 3.240 | 3.070 | 3.130 | 327,203 | -0.03(-0.95%) |
Mar 21, 2014 | 3.210 | 3.250 | 3.100 | 3.160 | 715,851 | -0.02(-0.63%) |
Mar 20, 2014 | 3.100 | 3.250 | 3.080 | 3.180 | 524,637 | +0.09(+2.91%) |
Mar 19, 2014 | 3.150 | 3.200 | 3.090 | 3.090 | 505,347 | -0.04(-1.28%) |
Mar 18, 2014 | 3.100 | 3.150 | 3.060 | 3.130 | 662,337 | +0.03(+0.97%) |
Mar 17, 2014 | 3.050 | 3.100 | 3.000 | 3.100 | 425,771 | +0.10(+3.33%) |
Mar 14, 2014 | 2.820 | 3.030 | 2.820 | 3.000 | 390,144 | +0.16(+5.63%) |
Mar 13, 2014 | 2.950 | 2.980 | 2.680 | 2.840 | 563,905 | +0.00(+0.00%) |
Mar 12, 2014 | 2.820 | 2.840 | 2.770 | 2.840 | 178,191 | -0.01(-0.35%) |
Mar 11, 2014 | 2.970 | 2.990 | 2.830 | 2.850 | 148,105 | -0.12(-4.04%) |
Mar 10, 2014 | 2.960 | 3.030 | 2.935 | 2.970 | 132,074 | +0.00(+0.00%) |
Mar 07, 2014 | 3.000 | 3.020 | 2.960 | 2.970 | 122,457 | +0.00(+0.00%) |
Mar 06, 2014 | 2.990 | 3.030 | 2.874 | 2.970 | 164,314 | +0.00(+0.00%) |
Mar 05, 2014 | 3.010 | 3.010 | 2.960 | 2.970 | 209,529 | -0.06(-1.98%) |
Mar 04, 2014 | 2.960 | 3.070 | 2.860 | 3.030 | 878,434 | +0.12(+4.12%) |
Mar 03, 2014 | 2.780 | 2.920 | 2.750 | 2.910 | 422,043 | +0.12(+4.30%) |
Feb 28, 2014 | 2.700 | 2.800 | 2.680 | 2.790 | 310,555 | +0.10(+3.72%) |
Feb 27, 2014 | 2.650 | 2.730 | 2.650 | 2.690 | 141,460 | +0.02(+0.75%) |
Feb 26, 2014 | 2.720 | 2.720 | 2.650 | 2.670 | 120,654 | -0.03(-1.11%) |
Feb 25, 2014 | 2.710 | 2.720 | 2.650 | 2.700 | 157,323 | -0.01(-0.37%) |
Feb 24, 2014 | 2.690 | 2.780 | 2.660 | 2.710 | 305,392 | +0.02(+0.74%) |
Feb 21, 2014 | 2.660 | 2.700 | 2.640 | 2.690 | 380,850 | +0.07(+2.67%) |
Feb 20, 2014 | 2.540 | 2.650 | 2.540 | 2.620 | 299,297 | +0.09(+3.56%) |
Feb 19, 2014 | 2.600 | 2.600 | 2.510 | 2.530 | 459,737 | -0.05(-1.94%) |
Feb 18, 2014 | 2.450 | 2.610 | 2.450 | 2.580 | 358,016 | +0.13(+5.31%) |
Feb 14, 2014 | 2.430 | 2.450 | 2.450 | 2.450 | 185,600 | +0.02(+0.82%) |
Feb 13, 2014 | 2.400 | 2.460 | 2.380 | 2.430 | 186,130 | +0.02(+0.83%) |
Feb 12, 2014 | 2.450 | 2.450 | 2.380 | 2.410 | 170,195 | -0.04(-1.63%) |
Feb 11, 2014 | 2.410 | 2.540 | 2.370 | 2.450 | 300,352 | +0.04(+1.66%) |
Feb 10, 2014 | 2.420 | 2.450 | 2.350 | 2.410 | 248,218 | -0.04(-1.63%) |
Feb 07, 2014 | 2.390 | 2.470 | 2.370 | 2.450 | 328,442 | +0.06(+2.51%) |
Feb 06, 2014 | 2.390 | 2.450 | 2.320 | 2.390 | 332,149 | +0.00(+0.00%) |
Feb 05, 2014 | 2.360 | 2.440 | 2.350 | 2.390 | 326,043 | +0.01(+0.42%) |
Feb 04, 2014 | 2.430 | 2.490 | 2.370 | 2.380 | 412,947 | -0.04(-1.65%) |
Feb 03, 2014 | 2.440 | 2.500 | 2.350 | 2.420 | 548,951 | +0.02(+0.83%) |
Jan 31, 2014 | 2.460 | 2.520 | 2.360 | 2.400 | 644,123 | -0.09(-3.61%) |
Jan 30, 2014 | 2.580 | 2.600 | 2.440 | 2.490 | 513,983 | -0.05(-1.97%) |
Jan 29, 2014 | 2.700 | 2.720 | 2.510 | 2.540 | 310,718 | -0.18(-6.62%) |
Jan 28, 2014 | 2.650 | 2.780 | 2.510 | 2.720 | 493,558 | +0.07(+2.64%) |
Jan 27, 2014 | 2.610 | 2.740 | 2.510 | 2.650 | 845,705 | +0.02(+0.76%) |
Jan 24, 2014 | 2.760 | 2.764 | 2.600 | 2.630 | 525,839 | -0.16(-5.73%) |
Jan 23, 2014 | 2.890 | 2.890 | 2.750 | 2.790 | 392,220 | -0.10(-3.46%) |
Jan 22, 2014 | 2.880 | 2.950 | 2.820 | 2.890 | 153,973 | +0.03(+1.05%) |
Jan 21, 2014 | 2.920 | 2.930 | 2.690 | 2.860 | 493,817 | -0.06(-2.05%) |
Jan 17, 2014 | 2.930 | 2.920 | 2.920 | 2.920 | 224,700 | -0.02(-0.68%) |
Jan 16, 2014 | 3.040 | 3.060 | 2.900 | 2.940 | 242,148 | -0.10(-3.29%) |
Jan 15, 2014 | 3.000 | 3.050 | 2.980 | 3.040 | 239,442 | +0.04(+1.33%) |
Jan 14, 2014 | 2.990 | 3.070 | 2.970 | 3.000 | 371,432 | +0.07(+2.39%) |
Jan 13, 2014 | 3.080 | 3.080 | 2.860 | 2.930 | 431,809 | -0.15(-4.87%) |
Jan 10, 2014 | 3.050 | 3.090 | 2.990 | 3.080 | 227,598 | +0.00(+0.00%) |
Jan 09, 2014 | 3.050 | 3.100 | 3.020 | 3.080 | 205,802 | +0.03(+0.98%) |
Jan 08, 2014 | 3.060 | 3.120 | 2.940 | 3.050 | 380,967 | -0.01(-0.33%) |
Jan 07, 2014 | 3.040 | 3.160 | 3.000 | 3.060 | 204,136 | +0.04(+1.32%) |
Jan 06, 2014 | 3.100 | 3.155 | 3.010 | 3.020 | 273,708 | -0.05(-1.63%) |
Jan 03, 2014 | 3.010 | 3.070 | 2.990 | 3.070 | 205,268 | +0.08(+2.68%) |
Jan 02, 2014 | 3.100 | 3.100 | 2.970 | 2.990 | 343,945 | -0.14(-4.47%) |
Dec 31, 2013 | 3.160 | 3.130 | 3.130 | 3.130 | 233,100 | -0.03(-0.95%) |
Dec 30, 2013 | 3.240 | 3.240 | 3.070 | 3.160 | 176,526 | -0.08(-2.47%) |
Dec 27, 2013 | 3.300 | 3.300 | 3.240 | 3.240 | 185,002 | -0.04(-1.22%) |
Dec 26, 2013 | 3.270 | 3.310 | 3.190 | 3.280 | 323,535 | +0.02(+0.61%) |
Dec 24, 2013 | 3.230 | 3.270 | 3.200 | 3.260 | 279,767 | +0.04(+1.24%) |
Dec 23, 2013 | 3.150 | 3.270 | 3.080 | 3.220 | 428,243 | +0.08(+2.55%) |
Dec 20, 2013 | 2.940 | 3.160 | 2.811 | 3.140 | 918,584 | +0.21(+7.17%) |
Dec 19, 2013 | 3.080 | 3.090 | 2.810 | 2.930 | 653,824 | -0.16(-5.18%) |
Dec 18, 2013 | 3.120 | 3.140 | 3.030 | 3.090 | 411,654 | -0.03(-0.96%) |
Dec 17, 2013 | 3.180 | 3.200 | 3.100 | 3.120 | 360,742 | -0.05(-1.58%) |
Dec 16, 2013 | 3.160 | 3.200 | 3.120 | 3.170 | 361,139 | +0.01(+0.32%) |
Dec 13, 2013 | 3.180 | 3.230 | 3.120 | 3.160 | 303,196 | +0.00(+0.00%) |
Dec 12, 2013 | 3.150 | 3.270 | 3.110 | 3.160 | 598,944 | +0.01(+0.32%) |
Dec 11, 2013 | 3.360 | 3.370 | 3.070 | 3.150 | 818,846 | -0.19(-5.69%) |
Dec 10, 2013 | 3.380 | 3.490 | 3.305 | 3.340 | 955,932 | -0.03(-0.89%) |
Dec 09, 2013 | 3.260 | 3.542 | 3.259 | 3.370 | 1,255,355 | +0.15(+4.66%) |
Dec 06, 2013 | 3.000 | 3.240 | 2.990 | 3.220 | 954,525 | +0.24(+8.05%) |
Dec 05, 2013 | 3.000 | 3.000 | 2.940 | 2.980 | 273,965 | +0.00(+0.00%) |
Dec 04, 2013 | 2.970 | 3.055 | 2.910 | 2.980 | 439,343 | -0.01(-0.33%) |
Dec 03, 2013 | 2.880 | 3.000 | 2.860 | 2.990 | 338,133 | +0.11(+3.82%) |
Dec 02, 2013 | 3.000 | 3.000 | 2.860 | 2.880 | 280,248 | -0.11(-3.68%) |
Nov 29, 2013 | 3.010 | 3.080 | 2.850 | 2.990 | 260,867 | -0.01(-0.33%) |
Nov 27, 2013 | 2.930 | 3.000 | 2.880 | 3.000 | 578,123 | +0.06(+2.04%) |
Nov 26, 2013 | 2.810 | 2.960 | 2.750 | 2.940 | 469,968 | +0.14(+5.00%) |
Nov 25, 2013 | 2.700 | 2.800 | 2.696 | 2.800 | 335,705 | +0.11(+4.09%) |
Nov 22, 2013 | 2.650 | 2.700 | 2.550 | 2.690 | 290,848 | +0.05(+1.89%) |
Nov 21, 2013 | 2.520 | 2.640 | 2.520 | 2.640 | 222,551 | +0.13(+5.18%) |
Nov 20, 2013 | 2.550 | 2.640 | 2.500 | 2.510 | 263,205 | -0.04(-1.57%) |
Nov 19, 2013 | 2.640 | 2.650 | 2.430 | 2.550 | 486,861 | -0.06(-2.30%) |
Nov 18, 2013 | 2.640 | 2.680 | 2.594 | 2.610 | 261,359 | -0.01(-0.38%) |
Nov 15, 2013 | 2.750 | 2.820 | 2.560 | 2.620 | 603,840 | -0.13(-4.73%) |
Nov 14, 2013 | 2.550 | 2.850 | 2.470 | 2.750 | 903,191 | +0.23(+9.13%) |
Nov 12, 2013 | 2.440 | 2.540 | 2.440 | 2.520 | 689,732 | +0.11(+4.56%) |
Nov 11, 2013 | 2.310 | 2.490 | 2.310 | 2.410 | 417,835 | +0.10(+4.33%) |
Nov 08, 2013 | 2.250 | 2.310 | 2.250 | 2.310 | 150,124 | +0.06(+2.67%) |
Nov 07, 2013 | 2.250 | 2.310 | 2.220 | 2.250 | 466,031 | +0.02(+0.90%) |
Nov 06, 2013 | 2.580 | 2.580 | 2.200 | 2.230 | 346,014 | +0.03(+1.36%) |
Nov 05, 2013 | 2.160 | 2.240 | 2.150 | 2.200 | 398,021 | +0.05(+2.33%) |
Nov 04, 2013 | 2.120 | 2.150 | 2.100 | 2.150 | 340,791 | +0.07(+3.37%) |
Nov 01, 2013 | 2.090 | 2.110 | 1.980 | 2.080 | 371,612 | -0.02(-0.95%) |
Oct 31, 2013 | 2.070 | 2.130 | 2.070 | 2.100 | 253,899 | +0.02(+0.96%) |
Oct 30, 2013 | 2.180 | 2.180 | 2.050 | 2.080 | 264,916 | -0.09(-4.15%) |
Oct 29, 2013 | 2.120 | 2.180 | 2.100 | 2.170 | 291,647 | +0.07(+3.33%) |
Oct 28, 2013 | 2.060 | 2.110 | 2.040 | 2.100 | 160,660 | +0.06(+2.94%) |
Oct 25, 2013 | 2.080 | 2.080 | 2.000 | 2.040 | 213,154 | -0.04(-1.92%) |
Oct 24, 2013 | 2.110 | 2.110 | 2.050 | 2.080 | 274,761 | -0.02(-0.95%) |
Oct 23, 2013 | 2.050 | 2.110 | 2.050 | 2.100 | 316,967 | +0.03(+1.45%) |
Oct 22, 2013 | 2.100 | 2.110 | 2.050 | 2.070 | 230,220 | -0.03(-1.43%) |
Oct 21, 2013 | 2.010 | 2.100 | 1.960 | 2.100 | 364,857 | +0.08(+3.96%) |
Oct 18, 2013 | 2.070 | 2.100 | 1.990 | 2.020 | 569,783 | -0.02(-0.98%) |
Oct 17, 2013 | 1.900 | 2.060 | 1.870 | 2.040 | 660,758 | +0.13(+6.81%) |
Oct 16, 2013 | 1.880 | 1.930 | 1.860 | 1.910 | 305,154 | +0.04(+2.14%) |
Oct 15, 2013 | 1.880 | 1.900 | 1.810 | 1.870 | 272,870 | -0.01(-0.53%) |
Oct 14, 2013 | 1.830 | 1.910 | 1.780 | 1.880 | 245,048 | +0.05(+2.73%) |
Oct 11, 2013 | 1.740 | 1.830 | 1.720 | 1.830 | 247,814 | +0.07(+3.98%) |
Oct 10, 2013 | 1.720 | 1.760 | 1.710 | 1.760 | 95,048 | +0.07(+4.14%) |
Oct 09, 2013 | 1.710 | 1.740 | 1.680 | 1.690 | 185,871 | -0.02(-1.17%) |
Oct 08, 2013 | 1.760 | 1.760 | 1.710 | 1.710 | 132,760 | -0.05(-2.84%) |
Oct 07, 2013 | 1.710 | 1.800 | 1.710 | 1.760 | 111,860 | +0.03(+1.73%) |
Oct 04, 2013 | 1.750 | 1.790 | 1.730 | 1.730 | 132,211 | -0.02(-1.14%) |
Oct 03, 2013 | 1.750 | 1.790 | 1.740 | 1.750 | 157,630 | +0.01(+0.57%) |
Oct 02, 2013 | 1.770 | 1.770 | 1.740 | 1.740 | 181,735 | -0.05(-2.79%) |
Oct 01, 2013 | 1.800 | 1.840 | 1.770 | 1.790 | 168,442 | -0.02(-1.10%) |
Sep 30, 2013 | 1.750 | 1.830 | 1.740 | 1.810 | 159,227 | +0.02(+1.12%) |
Sep 27, 2013 | 1.790 | 1.829 | 1.790 | 1.790 | 79,283 | -0.02(-1.10%) |
Sep 26, 2013 | 1.800 | 1.840 | 1.790 | 1.810 | 119,633 | +0.01(+0.56%) |
Sep 25, 2013 | 1.830 | 1.850 | 1.800 | 1.800 | 147,905 | -0.02(-1.10%) |
Sep 24, 2013 | 1.790 | 1.850 | 1.740 | 1.820 | 224,714 | +0.03(+1.68%) |
Sep 23, 2013 | 1.720 | 1.850 | 1.711 | 1.790 | 669,852 | +0.07(+4.07%) |
Sep 20, 2013 | 1.740 | 1.750 | 1.700 | 1.720 | 440,832 | -0.03(-1.71%) |
Sep 19, 2013 | 1.750 | 1.780 | 1.730 | 1.750 | 122,229 | +0.00(+0.00%) |
Sep 18, 2013 | 1.730 | 1.750 | 1.690 | 1.750 | 175,825 | +0.05(+2.94%) |
Sep 17, 2013 | 1.710 | 1.720 | 1.680 | 1.700 | 111,800 | +0.00(+0.00%) |
Sep 16, 2013 | 1.690 | 1.700 | 1.680 | 1.700 | 101,043 | +0.02(+1.19%) |
Sep 13, 2013 | 1.720 | 1.730 | 1.680 | 1.680 | 100,479 | -0.01(-0.59%) |
Sep 12, 2013 | 1.700 | 1.730 | 1.690 | 1.690 | 123,352 | +0.00(+0.00%) |
Sep 11, 2013 | 1.710 | 1.720 | 1.690 | 1.690 | 116,534 | -0.02(-1.17%) |
Sep 10, 2013 | 1.680 | 1.770 | 1.680 | 1.710 | 158,533 | +0.03(+1.79%) |
Sep 09, 2013 | 1.720 | 1.720 | 1.670 | 1.680 | 165,794 | -0.03(-1.75%) |
Sep 06, 2013 | 1.690 | 1.760 | 1.680 | 1.710 | 213,265 | +0.04(+2.40%) |
Sep 05, 2013 | 1.730 | 1.739 | 1.660 | 1.670 | 230,494 | -0.05(-2.91%) |
Sep 04, 2013 | 1.710 | 1.740 | 1.700 | 1.720 | 193,990 | +0.01(+0.58%) |
Sep 03, 2013 | 1.700 | 1.759 | 1.700 | 1.710 | 179,783 | +0.04(+2.40%) |
Aug 30, 2013 | 1.720 | 1.720 | 1.670 | 1.670 | 185,979 | -0.06(-3.47%) |
Aug 29, 2013 | 1.720 | 1.750 | 1.700 | 1.730 | 131,467 | +0.00(+0.00%) |
Aug 28, 2013 | 1.720 | 1.790 | 1.710 | 1.730 | 134,091 | +0.02(+1.17%) |
Aug 27, 2013 | 1.780 | 1.795 | 1.700 | 1.710 | 326,452 | -0.10(-5.52%) |
Aug 26, 2013 | 1.850 | 1.870 | 1.800 | 1.810 | 237,403 | -0.03(-1.63%) |
Aug 23, 2013 | 1.830 | 1.870 | 1.820 | 1.840 | 194,142 | -0.01(-0.54%) |
Aug 22, 2013 | 1.810 | 1.870 | 1.810 | 1.850 | 141,906 | +0.04(+2.21%) |
Aug 21, 2013 | 1.830 | 1.860 | 1.810 | 1.810 | 146,809 | -0.05(-2.69%) |
Aug 20, 2013 | 1.880 | 1.890 | 1.800 | 1.860 | 166,600 | -0.01(-0.53%) |
Aug 19, 2013 | 1.730 | 1.940 | 1.720 | 1.870 | 468,105 | +0.15(+8.72%) |
Aug 16, 2013 | 1.670 | 1.750 | 1.640 | 1.720 | 514,890 | +0.10(+6.17%) |
Aug 15, 2013 | 1.660 | 1.660 | 1.610 | 1.620 | 5,322,691 | -0.05(-2.99%) |
Aug 14, 2013 | 1.740 | 1.740 | 1.660 | 1.670 | 118,396 | -0.06(-3.47%) |
Aug 13, 2013 | 1.670 | 1.750 | 1.650 | 1.730 | 107,104 | +0.07(+4.22%) |
Aug 12, 2013 | 1.680 | 1.700 | 1.640 | 1.660 | 301,008 | -0.05(-2.92%) |
Aug 09, 2013 | 1.700 | 1.780 | 1.680 | 1.710 | 205,210 | -0.01(-0.58%) |
Aug 08, 2013 | 1.770 | 1.770 | 1.720 | 1.720 | 82,575 | -0.03(-1.71%) |
Aug 07, 2013 | 1.790 | 1.790 | 1.720 | 1.750 | 118,698 | -0.04(-2.23%) |
Aug 06, 2013 | 1.780 | 1.850 | 1.750 | 1.790 | 115,833 | -0.02(-1.10%) |
Aug 05, 2013 | 1.730 | 1.830 | 1.701 | 1.810 | 193,294 | +0.06(+3.43%) |
Aug 02, 2013 | 1.790 | 1.850 | 1.720 | 1.750 | 219,231 | -0.09(-4.89%) |
Aug 01, 2013 | 1.880 | 1.900 | 1.800 | 1.840 | 164,778 | -0.04(-2.13%) |
Jul 31, 2013 | 1.870 | 1.905 | 1.840 | 1.880 | 289,506 | +0.00(+0.00%) |
Jul 30, 2013 | 1.920 | 1.930 | 1.800 | 1.880 | 216,981 | -0.06(-3.09%) |
Jul 29, 2013 | 1.980 | 1.985 | 1.930 | 1.940 | 63,216 | -0.04(-2.02%) |
Jul 26, 2013 | 1.970 | 2.000 | 1.955 | 1.980 | 86,318 | -0.02(-1.00%) |
Jul 25, 2013 | 1.960 | 2.010 | 1.960 | 2.000 | 271,928 | +0.03(+1.52%) |
Jul 24, 2013 | 1.990 | 1.990 | 1.900 | 1.970 | 214,915 | -0.01(-0.51%) |
Jul 23, 2013 | 1.990 | 2.000 | 1.940 | 1.980 | 167,475 | -0.02(-1.00%) |
Jul 22, 2013 | 1.950 | 2.000 | 1.940 | 2.000 | 176,141 | +0.01(+0.50%) |
Jul 19, 2013 | 1.950 | 2.000 | 1.920 | 1.990 | 183,917 | +0.02(+1.02%) |
Jul 18, 2013 | 1.970 | 1.980 | 1.830 | 1.970 | 317,843 | -0.02(-1.01%) |
Jul 17, 2013 | 1.970 | 2.020 | 1.950 | 1.990 | 142,074 | +0.03(+1.53%) |
Jul 16, 2013 | 1.980 | 1.990 | 1.950 | 1.960 | 233,521 | -0.01(-0.51%) |
Jul 15, 2013 | 1.990 | 2.000 | 1.960 | 1.970 | 296,478 | -0.02(-1.01%) |
Jul 12, 2013 | 1.980 | 2.000 | 1.962 | 1.990 | 207,447 | +0.00(+0.00%) |
Jul 11, 2013 | 2.000 | 2.000 | 1.980 | 1.990 | 232,454 | +0.00(+0.00%) |
Jul 10, 2013 | 1.990 | 2.000 | 1.970 | 1.990 | 137,217 | +0.01(+0.51%) |
Jul 09, 2013 | 2.010 | 2.000 | 1.920 | 1.980 | 363,719 | -0.02(-1.00%) |
Jul 08, 2013 | 1.920 | 2.000 | 1.880 | 2.000 | 541,477 | +0.08(+4.17%) |
Jul 05, 2013 | 1.700 | 1.920 | 1.697 | 1.920 | 488,333 | +0.23(+13.61%) |
Jul 03, 2013 | 1.680 | 1.700 | 1.660 | 1.690 | 66,149 | +0.00(+0.00%) |
Jul 02, 2013 | 1.660 | 1.690 | 1.650 | 1.690 | 95,121 | +0.01(+0.60%) |
Jul 01, 2013 | 1.690 | 1.690 | 1.640 | 1.680 | 150,567 | +0.03(+1.82%) |
Jun 28, 2013 | 1.650 | 1.680 | 1.610 | 1.650 | 475,035 | +0.00(+0.00%) |
Jun 27, 2013 | 1.670 | 1.670 | 1.620 | 1.650 | 247,713 | +0.00(+0.00%) |
Jun 26, 2013 | 1.710 | 1.720 | 1.650 | 1.650 | 115,315 | -0.05(-2.94%) |
Jun 25, 2013 | 1.660 | 1.700 | 1.660 | 1.700 | 189,583 | +0.05(+3.03%) |
Jun 24, 2013 | 1.670 | 1.710 | 1.640 | 1.650 | 230,669 | -0.05(-2.94%) |
Jun 21, 2013 | 1.630 | 1.700 | 1.630 | 1.700 | 476,499 | +0.07(+4.29%) |
Jun 20, 2013 | 1.650 | 1.660 | 1.610 | 1.630 | 161,294 | -0.06(-3.55%) |
Jun 19, 2013 | 1.670 | 1.700 | 1.630 | 1.690 | 202,521 | +0.03(+1.81%) |
Jun 18, 2013 | 1.620 | 1.700 | 1.600 | 1.660 | 156,594 | +0.05(+3.11%) |
Jun 17, 2013 | 1.640 | 1.650 | 1.590 | 1.610 | 93,339 | -0.02(-1.23%) |
Jun 14, 2013 | 1.660 | 1.700 | 1.620 | 1.630 | 232,878 | -0.02(-1.21%) |
Jun 13, 2013 | 1.600 | 1.660 | 1.598 | 1.650 | 176,209 | +0.06(+3.77%) |
Jun 12, 2013 | 1.630 | 1.640 | 1.590 | 1.590 | 107,631 | -0.03(-1.85%) |
Jun 11, 2013 | 1.590 | 1.670 | 1.590 | 1.620 | 127,469 | -0.01(-0.61%) |
Jun 10, 2013 | 1.630 | 1.630 | 1.600 | 1.630 | 160,406 | +0.01(+0.62%) |
Jun 07, 2013 | 1.620 | 1.630 | 1.595 | 1.620 | 109,495 | +0.02(+1.25%) |
Jun 06, 2013 | 1.570 | 1.610 | 1.570 | 1.600 | 214,665 | +0.02(+1.27%) |
Jun 05, 2013 | 1.600 | 1.620 | 1.570 | 1.580 | 277,194 | -0.01(-0.63%) |
Jun 04, 2013 | 1.620 | 1.650 | 1.580 | 1.590 | 412,990 | -0.03(-1.85%) |