Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.590 | 2.624 | 2.568 | 2.617 | 307,450 | +0.03(+1.32%) |
Mar 28, 2014 | 2.568 | 2.605 | 2.564 | 2.583 | 335,183 | +0.02(+0.59%) |
Mar 27, 2014 | 2.537 | 2.568 | 2.518 | 2.568 | 252,189 | +0.05(+1.80%) |
Mar 26, 2014 | 2.533 | 2.560 | 2.522 | 2.522 | 278,298 | -0.00(-0.15%) |
Mar 25, 2014 | 2.545 | 2.579 | 2.522 | 2.526 | 595,761 | -0.03(-1.04%) |
Mar 24, 2014 | 2.609 | 2.609 | 2.549 | 2.552 | 225,362 | -0.08(-2.88%) |
Mar 21, 2014 | 2.537 | 2.628 | 2.537 | 2.628 | 507,020 | +0.08(+3.27%) |
Mar 20, 2014 | 2.533 | 2.549 | 2.522 | 2.545 | 210,013 | +0.01(+0.30%) |
Mar 19, 2014 | 2.556 | 2.583 | 2.533 | 2.537 | 388,855 | -0.01(-0.45%) |
Mar 18, 2014 | 2.545 | 2.564 | 2.534 | 2.549 | 254,087 | -0.01(-0.30%) |
Mar 17, 2014 | 2.549 | 2.564 | 2.533 | 2.556 | 395,694 | +0.01(+0.30%) |
Mar 14, 2014 | 2.537 | 2.549 | 2.516 | 2.549 | 106,848 | +0.02(+0.75%) |
Mar 13, 2014 | 2.545 | 2.552 | 2.518 | 2.530 | 176,512 | -0.02(-0.59%) |
Mar 12, 2014 | 2.549 | 2.549 | 2.522 | 2.545 | 228,173 | +0.00(+0.15%) |
Mar 11, 2014 | 2.556 | 2.571 | 2.515 | 2.541 | 252,199 | -0.03(-1.18%) |
Mar 10, 2014 | 2.602 | 2.613 | 2.545 | 2.571 | 171,222 | -0.02(-0.73%) |
Mar 07, 2014 | 2.552 | 2.639 | 2.526 | 2.590 | 383,775 | +0.03(+1.18%) |
Mar 06, 2014 | 2.579 | 2.586 | 2.530 | 2.560 | 345,502 | -0.03(-1.02%) |
Mar 05, 2014 | 2.598 | 2.602 | 2.545 | 2.586 | 2,991,160 | -0.01(-0.29%) |
Mar 04, 2014 | 2.598 | 2.609 | 2.575 | 2.594 | 167,303 | -0.01(-0.29%) |
Mar 03, 2014 | 2.594 | 2.602 | 2.549 | 2.602 | 182,980 | +0.01(+0.29%) |
Feb 28, 2014 | 2.598 | 2.598 | 2.568 | 2.594 | 367,050 | +0.02(+0.59%) |
Feb 27, 2014 | 2.560 | 2.586 | 2.541 | 2.579 | 150,227 | +0.01(+0.44%) |
Feb 26, 2014 | 2.594 | 2.594 | 2.566 | 2.568 | 118,876 | -0.00(-0.15%) |
Feb 25, 2014 | 2.564 | 2.613 | 2.560 | 2.571 | 127,632 | +0.01(+0.29%) |
Feb 24, 2014 | 2.586 | 2.602 | 2.564 | 2.564 | 261,860 | -0.02(-0.59%) |
Feb 21, 2014 | 2.636 | 2.654 | 2.579 | 2.579 | 278,706 | -0.01(-0.29%) |
Feb 20, 2014 | 2.612 | 2.616 | 2.583 | 2.586 | 628,028 | -0.04(-1.69%) |
Feb 19, 2014 | 2.672 | 2.675 | 2.620 | 2.631 | 416,855 | -0.05(-1.94%) |
Feb 18, 2014 | 2.601 | 2.694 | 2.598 | 2.683 | 543,658 | +0.07(+2.70%) |
Feb 14, 2014 | 2.620 | 2.612 | 2.612 | 2.612 | 383,205 | -0.00(-0.14%) |
Feb 13, 2014 | 2.598 | 2.620 | 2.586 | 2.616 | 750,034 | +0.00(+0.14%) |
Feb 12, 2014 | 2.598 | 2.612 | 2.579 | 2.612 | 471,237 | +0.01(+0.29%) |
Feb 11, 2014 | 2.564 | 2.620 | 2.564 | 2.605 | 566,815 | +0.03(+1.15%) |
Feb 10, 2014 | 2.579 | 2.598 | 2.564 | 2.575 | 225,711 | -0.00(-0.14%) |
Feb 07, 2014 | 2.579 | 2.586 | 2.564 | 2.579 | 157,300 | +0.00(+0.00%) |
Feb 06, 2014 | 2.516 | 2.601 | 2.516 | 2.579 | 504,677 | +0.06(+2.21%) |
Feb 05, 2014 | 2.523 | 2.560 | 2.520 | 2.523 | 314,185 | +0.00(+0.00%) |
Feb 04, 2014 | 2.523 | 2.568 | 2.516 | 2.523 | 389,196 | -0.00(-0.15%) |
Feb 03, 2014 | 2.546 | 2.553 | 2.505 | 2.527 | 364,101 | -0.02(-0.87%) |
Jan 31, 2014 | 2.542 | 2.598 | 2.542 | 2.549 | 250,134 | +0.01(+0.29%) |
Jan 30, 2014 | 2.548 | 2.575 | 2.531 | 2.542 | 258,006 | +0.01(+0.44%) |
Jan 29, 2014 | 2.523 | 2.546 | 2.520 | 2.531 | 113,285 | -0.02(-0.73%) |
Jan 28, 2014 | 2.538 | 2.560 | 2.516 | 2.549 | 186,811 | +0.02(+0.73%) |
Jan 27, 2014 | 2.542 | 2.572 | 2.514 | 2.531 | 418,316 | -0.04(-1.45%) |
Jan 24, 2014 | 2.616 | 2.616 | 2.557 | 2.568 | 290,028 | -0.04(-1.56%) |
Jan 23, 2014 | 2.564 | 2.609 | 2.560 | 2.609 | 405,974 | +0.05(+2.03%) |
Jan 22, 2014 | 2.553 | 2.598 | 2.546 | 2.557 | 308,251 | +0.01(+0.29%) |
Jan 21, 2014 | 2.568 | 2.575 | 2.542 | 2.549 | 194,335 | -0.00(-0.15%) |
Jan 17, 2014 | 2.560 | 2.553 | 2.553 | 2.553 | 80,306 | -0.01(-0.29%) |
Jan 16, 2014 | 2.594 | 2.601 | 2.553 | 2.560 | 497,229 | -0.03(-1.29%) |
Jan 15, 2014 | 2.557 | 2.594 | 2.536 | 2.594 | 772,180 | +0.04(+1.45%) |
Jan 14, 2014 | 2.553 | 2.566 | 2.523 | 2.557 | 242,009 | +0.02(+0.73%) |
Jan 13, 2014 | 2.531 | 2.560 | 2.520 | 2.538 | 194,386 | +0.02(+0.74%) |
Jan 10, 2014 | 2.531 | 2.549 | 2.509 | 2.520 | 171,477 | +0.01(+0.44%) |
Jan 09, 2014 | 2.527 | 2.549 | 2.505 | 2.509 | 112,148 | -0.02(-0.73%) |
Jan 08, 2014 | 2.579 | 2.579 | 2.521 | 2.527 | 222,151 | -0.06(-2.30%) |
Jan 07, 2014 | 2.560 | 2.586 | 2.549 | 2.586 | 196,488 | +0.01(+0.43%) |
Jan 06, 2014 | 2.512 | 2.575 | 2.512 | 2.575 | 221,879 | +0.07(+2.66%) |
Jan 03, 2014 | 2.490 | 2.527 | 2.486 | 2.509 | 181,251 | +0.01(+0.45%) |
Jan 02, 2014 | 2.479 | 2.505 | 2.453 | 2.497 | 170,984 | +0.03(+1.05%) |
Dec 31, 2013 | 2.449 | 2.471 | 2.471 | 2.471 | 324,188 | +0.03(+1.06%) |
Dec 30, 2013 | 2.449 | 2.449 | 2.431 | 2.445 | 274,180 | +0.00(+0.15%) |
Dec 27, 2013 | 2.460 | 2.471 | 2.431 | 2.442 | 351,196 | -0.03(-1.20%) |
Dec 26, 2013 | 2.468 | 2.489 | 2.442 | 2.471 | 236,676 | -0.00(-0.15%) |
Dec 24, 2013 | 2.516 | 2.516 | 2.445 | 2.475 | 172,334 | -0.03(-1.04%) |
Dec 23, 2013 | 2.479 | 2.527 | 2.479 | 2.501 | 310,792 | +0.03(+1.05%) |
Dec 20, 2013 | 2.462 | 2.483 | 2.431 | 2.475 | 522,943 | +0.03(+1.21%) |
Dec 19, 2013 | 2.445 | 2.468 | 2.431 | 2.445 | 157,418 | -0.00(-0.15%) |
Dec 18, 2013 | 2.434 | 2.457 | 2.405 | 2.449 | 320,494 | +0.01(+0.30%) |
Dec 17, 2013 | 2.393 | 2.449 | 2.393 | 2.442 | 181,677 | +0.04(+1.54%) |
Dec 16, 2013 | 2.427 | 2.449 | 2.405 | 2.405 | 296,437 | -0.02(-0.92%) |
Dec 13, 2013 | 2.423 | 2.431 | 2.405 | 2.427 | 315,557 | +0.02(+0.77%) |
Dec 12, 2013 | 2.431 | 2.442 | 2.408 | 2.408 | 206,594 | -0.01(-0.46%) |
Dec 11, 2013 | 2.457 | 2.457 | 2.410 | 2.419 | 315,775 | -0.04(-1.66%) |
Dec 10, 2013 | 2.468 | 2.497 | 2.449 | 2.460 | 222,776 | -0.01(-0.45%) |
Dec 09, 2013 | 2.445 | 2.471 | 2.427 | 2.471 | 549,463 | +0.03(+1.06%) |
Dec 06, 2013 | 2.412 | 2.445 | 2.405 | 2.445 | 263,651 | +0.03(+1.38%) |
Dec 05, 2013 | 2.419 | 2.423 | 2.397 | 2.412 | 263,988 | -0.01(-0.46%) |
Dec 04, 2013 | 2.416 | 2.438 | 2.397 | 2.423 | 253,058 | -0.01(-0.46%) |
Dec 03, 2013 | 2.442 | 2.451 | 2.423 | 2.434 | 216,373 | -0.00(-0.15%) |
Dec 02, 2013 | 2.475 | 2.475 | 2.427 | 2.438 | 173,582 | -0.02(-0.90%) |
Nov 29, 2013 | 2.479 | 2.479 | 2.447 | 2.460 | 84,908 | +0.01(+0.30%) |
Nov 27, 2013 | 2.487 | 2.490 | 2.445 | 2.453 | 94,637 | -0.02(-0.90%) |
Nov 26, 2013 | 2.445 | 2.497 | 2.442 | 2.475 | 203,842 | +0.04(+1.83%) |
Nov 25, 2013 | 2.460 | 2.464 | 2.412 | 2.431 | 416,656 | -0.03(-1.06%) |
Nov 22, 2013 | 2.442 | 2.471 | 2.416 | 2.457 | 156,931 | +0.03(+1.38%) |
Nov 21, 2013 | 2.460 | 2.460 | 2.416 | 2.423 | 165,570 | -0.01(-0.46%) |
Nov 20, 2013 | 2.457 | 2.471 | 2.397 | 2.434 | 214,269 | -0.01(-0.46%) |
Nov 19, 2013 | 2.457 | 2.479 | 2.423 | 2.445 | 345,984 | -0.03(-1.35%) |
Nov 18, 2013 | 2.527 | 2.527 | 2.460 | 2.479 | 267,276 | -0.01(-0.60%) |
Nov 15, 2013 | 2.505 | 2.505 | 2.454 | 2.494 | 330,902 | +0.01(+0.29%) |
Nov 14, 2013 | 2.417 | 2.490 | 2.417 | 2.486 | 441,165 | +0.12(+5.08%) |
Nov 12, 2013 | 2.374 | 2.395 | 2.337 | 2.366 | 176,937 | -0.01(-0.31%) |
Nov 11, 2013 | 2.406 | 2.406 | 2.366 | 2.374 | 250,644 | +0.00(+0.00%) |
Nov 08, 2013 | 2.374 | 2.403 | 2.279 | 2.374 | 821,029 | -0.01(-0.46%) |
Nov 07, 2013 | 2.388 | 2.392 | 2.352 | 2.384 | 676,734 | -0.01(-0.30%) |
Nov 06, 2013 | 2.395 | 2.439 | 2.381 | 2.392 | 226,089 | -0.00(-0.15%) |
Nov 05, 2013 | 2.403 | 2.421 | 2.392 | 2.395 | 261,667 | -0.01(-0.30%) |
Nov 04, 2013 | 2.421 | 2.454 | 2.392 | 2.403 | 320,104 | +0.01(+0.30%) |
Nov 01, 2013 | 2.417 | 2.421 | 2.381 | 2.395 | 260,052 | -0.03(-1.05%) |
Oct 31, 2013 | 2.366 | 2.435 | 2.337 | 2.421 | 750,062 | +0.04(+1.68%) |
Oct 30, 2013 | 2.417 | 2.429 | 2.348 | 2.381 | 759,159 | -0.05(-2.10%) |
Oct 29, 2013 | 2.526 | 2.530 | 2.410 | 2.432 | 1,018,652 | -0.11(-4.16%) |
Oct 28, 2013 | 2.566 | 2.566 | 2.526 | 2.537 | 420,464 | -0.02(-0.71%) |
Oct 25, 2013 | 2.541 | 2.564 | 2.534 | 2.556 | 307,138 | +0.00(+0.14%) |
Oct 24, 2013 | 2.548 | 2.563 | 2.534 | 2.552 | 440,871 | +0.00(+0.14%) |
Oct 23, 2013 | 2.537 | 2.565 | 2.530 | 2.548 | 395,884 | +0.01(+0.29%) |
Oct 22, 2013 | 2.523 | 2.548 | 2.523 | 2.541 | 276,471 | +0.01(+0.58%) |
Oct 21, 2013 | 2.534 | 2.563 | 2.512 | 2.526 | 343,054 | +0.00(+0.00%) |
Oct 18, 2013 | 2.548 | 2.556 | 2.501 | 2.526 | 1,161,607 | -0.02(-0.86%) |
Oct 17, 2013 | 2.515 | 2.565 | 2.508 | 2.548 | 631,788 | +0.04(+1.74%) |
Oct 16, 2013 | 2.461 | 2.515 | 2.461 | 2.505 | 621,861 | +0.04(+1.62%) |
Oct 15, 2013 | 2.410 | 2.475 | 2.410 | 2.465 | 800,911 | +0.04(+1.65%) |
Oct 14, 2013 | 2.417 | 2.449 | 2.403 | 2.424 | 470,912 | -0.02(-0.75%) |
Oct 11, 2013 | 2.410 | 2.450 | 2.410 | 2.443 | 482,768 | +0.04(+1.51%) |
Oct 10, 2013 | 2.454 | 2.454 | 2.395 | 2.406 | 1,458,065 | -0.03(-1.20%) |
Oct 09, 2013 | 2.457 | 2.465 | 2.424 | 2.435 | 366,453 | -0.00(-0.15%) |
Oct 08, 2013 | 2.454 | 2.474 | 2.432 | 2.439 | 520,871 | +0.00(+0.15%) |
Oct 07, 2013 | 2.406 | 2.443 | 2.403 | 2.435 | 430,581 | +0.02(+0.90%) |
Oct 04, 2013 | 2.465 | 2.523 | 2.414 | 2.414 | 831,482 | -0.04(-1.49%) |
Oct 03, 2013 | 2.501 | 2.515 | 2.446 | 2.450 | 175,756 | -0.04(-1.75%) |
Oct 02, 2013 | 2.512 | 2.515 | 2.483 | 2.494 | 359,811 | -0.02(-0.72%) |
Oct 01, 2013 | 2.457 | 2.530 | 2.446 | 2.512 | 2,567,614 | +0.01(+0.29%) |
Sep 27, 2013 | 2.505 | 2.523 | 2.490 | 2.505 | 766,293 | -0.01(-0.29%) |
Sep 26, 2013 | 2.505 | 2.519 | 2.483 | 2.512 | 504,598 | -0.00(-0.14%) |
Sep 25, 2013 | 2.515 | 2.526 | 2.479 | 2.515 | 1,261,198 | +0.00(+0.14%) |
Sep 24, 2013 | 2.501 | 2.519 | 2.475 | 2.512 | 14,351,451 | -0.15(-5.48%) |
Sep 23, 2013 | 2.643 | 2.705 | 2.632 | 2.657 | 165,252 | +0.02(+0.69%) |
Sep 20, 2013 | 2.730 | 2.730 | 2.639 | 2.639 | 322,870 | -0.08(-2.82%) |
Sep 19, 2013 | 2.698 | 2.716 | 2.658 | 2.716 | 304,174 | +0.02(+0.81%) |
Sep 18, 2013 | 2.621 | 2.694 | 2.607 | 2.694 | 212,966 | +0.05(+1.93%) |
Sep 17, 2013 | 2.625 | 2.650 | 2.610 | 2.643 | 76,846 | +0.03(+1.26%) |
Sep 16, 2013 | 2.607 | 2.628 | 2.603 | 2.610 | 224,232 | +0.00(+0.14%) |
Sep 13, 2013 | 2.603 | 2.628 | 2.574 | 2.607 | 137,491 | +0.01(+0.56%) |
Sep 12, 2013 | 2.621 | 2.632 | 2.574 | 2.592 | 107,436 | -0.02(-0.70%) |
Sep 11, 2013 | 2.599 | 2.621 | 2.588 | 2.610 | 66,094 | -0.01(-0.28%) |
Sep 10, 2013 | 2.632 | 2.645 | 2.559 | 2.617 | 471,731 | +0.01(+0.56%) |
Sep 09, 2013 | 2.570 | 2.610 | 2.548 | 2.603 | 80,664 | +0.05(+2.14%) |
Sep 06, 2013 | 2.563 | 2.581 | 2.526 | 2.548 | 102,632 | +0.01(+0.58%) |
Sep 05, 2013 | 2.556 | 2.563 | 2.520 | 2.534 | 182,066 | -0.01(-0.57%) |
Sep 04, 2013 | 2.563 | 2.566 | 2.526 | 2.548 | 310,028 | +0.00(+0.14%) |
Sep 03, 2013 | 2.563 | 2.570 | 2.490 | 2.545 | 195,369 | +0.04(+1.45%) |
Aug 30, 2013 | 2.548 | 2.556 | 2.443 | 2.508 | 221,405 | -0.05(-1.85%) |
Aug 29, 2013 | 2.512 | 2.559 | 2.512 | 2.556 | 105,447 | +0.05(+2.18%) |
Aug 28, 2013 | 2.523 | 2.534 | 2.494 | 2.501 | 129,478 | +0.00(+0.00%) |
Aug 27, 2013 | 2.530 | 2.541 | 2.479 | 2.501 | 232,146 | -0.05(-2.14%) |
Aug 26, 2013 | 2.570 | 2.570 | 2.541 | 2.556 | 109,123 | -0.03(-1.13%) |
Aug 23, 2013 | 2.548 | 2.585 | 2.512 | 2.585 | 162,180 | +0.05(+1.87%) |
Aug 22, 2013 | 2.592 | 2.592 | 2.479 | 2.537 | 152,596 | +0.04(+1.60%) |
Aug 21, 2013 | 2.512 | 2.526 | 2.461 | 2.497 | 159,453 | -0.01(-0.58%) |
Aug 20, 2013 | 2.454 | 2.541 | 2.435 | 2.512 | 213,801 | +0.08(+3.29%) |
Aug 19, 2013 | 2.585 | 2.596 | 2.432 | 2.432 | 651,814 | -0.17(-6.57%) |
Aug 16, 2013 | 2.650 | 2.650 | 2.588 | 2.603 | 232,692 | -0.05(-1.79%) |
Aug 15, 2013 | 2.679 | 2.679 | 2.600 | 2.650 | 274,784 | -0.04(-1.35%) |
Aug 14, 2013 | 2.701 | 2.723 | 2.658 | 2.687 | 213,637 | -0.01(-0.54%) |
Aug 13, 2013 | 2.734 | 2.734 | 2.694 | 2.701 | 227,116 | -0.04(-1.46%) |
Aug 12, 2013 | 2.698 | 2.745 | 2.698 | 2.741 | 268,686 | +0.04(+1.48%) |
Aug 09, 2013 | 2.680 | 2.705 | 2.637 | 2.701 | 289,703 | +0.00(+0.13%) |
Aug 08, 2013 | 2.694 | 2.726 | 2.683 | 2.698 | 219,071 | +0.04(+1.62%) |
Aug 07, 2013 | 2.680 | 2.705 | 2.622 | 2.655 | 295,304 | -0.04(-1.59%) |
Aug 06, 2013 | 2.676 | 2.737 | 2.662 | 2.698 | 283,604 | +0.01(+0.53%) |
Aug 05, 2013 | 2.676 | 2.683 | 2.601 | 2.683 | 445,177 | +0.04(+1.35%) |
Aug 02, 2013 | 2.622 | 2.647 | 2.608 | 2.647 | 473,653 | -0.04(-1.46%) |
Aug 01, 2013 | 2.719 | 2.730 | 2.647 | 2.687 | 386,103 | -0.01(-0.40%) |
Jul 31, 2013 | 2.676 | 2.737 | 2.598 | 2.698 | 784,345 | +0.03(+1.21%) |
Jul 30, 2013 | 2.769 | 2.769 | 2.647 | 2.665 | 453,917 | -0.09(-3.12%) |
Jul 29, 2013 | 2.719 | 2.758 | 2.712 | 2.751 | 460,997 | +0.01(+0.52%) |
Jul 26, 2013 | 2.755 | 2.755 | 2.712 | 2.737 | 297,339 | -0.01(-0.39%) |
Jul 25, 2013 | 2.726 | 2.762 | 2.712 | 2.748 | 450,152 | +0.03(+1.05%) |
Jul 24, 2013 | 2.687 | 2.737 | 2.640 | 2.719 | 574,073 | +0.03(+1.20%) |
Jul 23, 2013 | 2.680 | 2.694 | 2.662 | 2.687 | 404,344 | +0.02(+0.81%) |
Jul 22, 2013 | 2.658 | 2.676 | 2.636 | 2.665 | 792,549 | +0.00(+0.00%) |
Jul 19, 2013 | 2.637 | 2.676 | 2.626 | 2.665 | 1,037,466 | +0.03(+0.95%) |
Jul 18, 2013 | 2.612 | 2.655 | 2.576 | 2.640 | 2,016,255 | +0.06(+2.51%) |
Jul 17, 2013 | 2.322 | 2.633 | 2.308 | 2.576 | 1,784,933 | +0.24(+10.24%) |
Jul 16, 2013 | 2.315 | 2.336 | 2.308 | 2.336 | 114,193 | +0.00(+0.15%) |
Jul 15, 2013 | 2.304 | 2.333 | 2.261 | 2.333 | 181,781 | +0.04(+1.87%) |
Jul 12, 2013 | 2.265 | 2.304 | 2.258 | 2.290 | 143,416 | +0.02(+0.95%) |
Jul 11, 2013 | 2.229 | 2.290 | 2.229 | 2.268 | 455,270 | +0.04(+1.93%) |
Jul 10, 2013 | 2.250 | 2.268 | 2.200 | 2.225 | 250,079 | -0.04(-1.89%) |
Jul 09, 2013 | 2.261 | 2.275 | 2.254 | 2.268 | 187,757 | +0.01(+0.32%) |
Jul 08, 2013 | 2.218 | 2.279 | 2.190 | 2.261 | 187,615 | +0.05(+2.10%) |
Jul 05, 2013 | 2.404 | 2.404 | 2.186 | 2.215 | 295,413 | -0.06(-2.67%) |
Jul 03, 2013 | 2.225 | 2.279 | 2.225 | 2.275 | 108,276 | +0.01(+0.63%) |
Jul 02, 2013 | 2.265 | 2.293 | 2.224 | 2.261 | 274,366 | -0.03(-1.25%) |
Jul 01, 2013 | 2.265 | 2.311 | 2.264 | 2.290 | 262,677 | +0.04(+1.91%) |
Jun 28, 2013 | 2.236 | 2.279 | 2.165 | 2.247 | 535,529 | +0.01(+0.48%) |
Jun 27, 2013 | 2.200 | 2.250 | 2.154 | 2.236 | 423,521 | +0.06(+2.97%) |
Jun 26, 2013 | 2.290 | 2.325 | 2.172 | 2.172 | 386,913 | -0.11(-4.86%) |
Jun 25, 2013 | 2.136 | 2.286 | 2.082 | 2.283 | 1,017,101 | +0.18(+8.69%) |
Jun 24, 2013 | 2.168 | 2.182 | 2.068 | 2.100 | 933,600 | -0.12(-5.47%) |
Jun 21, 2013 | 2.232 | 2.241 | 2.136 | 2.222 | 1,385,657 | -0.02(-0.80%) |
Jun 20, 2013 | 2.297 | 2.318 | 2.204 | 2.240 | 666,786 | -0.08(-3.25%) |
Jun 19, 2013 | 2.333 | 2.385 | 2.297 | 2.315 | 497,482 | -0.03(-1.22%) |
Jun 18, 2013 | 2.347 | 2.376 | 2.329 | 2.343 | 421,997 | -0.01(-0.30%) |
Jun 17, 2013 | 2.454 | 2.454 | 2.336 | 2.351 | 739,067 | -0.07(-2.95%) |
Jun 14, 2013 | 2.436 | 2.465 | 2.415 | 2.422 | 395,136 | -0.03(-1.02%) |
Jun 13, 2013 | 2.419 | 2.463 | 2.393 | 2.447 | 393,577 | +0.04(+1.79%) |
Jun 12, 2013 | 2.461 | 2.469 | 2.397 | 2.404 | 512,681 | -0.05(-2.18%) |
Jun 11, 2013 | 2.486 | 2.494 | 2.451 | 2.458 | 322,190 | -0.06(-2.28%) |
Jun 10, 2013 | 2.486 | 2.537 | 2.451 | 2.515 | 387,710 | +0.03(+1.15%) |
Jun 07, 2013 | 2.501 | 2.504 | 2.476 | 2.486 | 369,391 | +0.00(+0.00%) |
Jun 06, 2013 | 2.411 | 2.494 | 2.404 | 2.486 | 487,282 | +0.07(+2.81%) |
Jun 05, 2013 | 2.447 | 2.475 | 2.411 | 2.419 | 451,069 | -0.04(-1.46%) |
Jun 04, 2013 | 2.454 | 2.467 | 2.426 | 2.454 | 1,124,916 | +0.01(+0.29%) |
Jun 03, 2013 | 2.436 | 2.476 | 2.426 | 2.447 | 644,875 | +0.02(+0.88%) |
May 31, 2013 | 2.476 | 2.479 | 2.408 | 2.426 | 582,919 | -0.06(-2.31%) |
May 30, 2013 | 2.501 | 2.501 | 2.433 | 2.483 | 412,178 | -0.02(-0.86%) |
May 29, 2013 | 2.440 | 2.515 | 2.390 | 2.504 | 674,512 | +0.04(+1.74%) |
May 28, 2013 | 2.522 | 2.533 | 2.458 | 2.461 | 858,435 | -0.05(-2.13%) |
May 24, 2013 | 2.529 | 2.550 | 2.486 | 2.515 | 247,094 | -0.04(-1.68%) |
May 23, 2013 | 2.490 | 2.565 | 2.458 | 2.558 | 565,190 | +0.04(+1.71%) |
May 22, 2013 | 2.580 | 2.588 | 2.486 | 2.515 | 732,365 | -0.07(-2.77%) |
May 21, 2013 | 2.590 | 2.608 | 2.562 | 2.587 | 531,079 | +0.00(+0.14%) |
May 20, 2013 | 2.594 | 2.644 | 2.540 | 2.583 | 611,203 | +0.00(+0.00%) |
May 17, 2013 | 2.554 | 2.583 | 2.515 | 2.583 | 571,445 | +0.06(+2.41%) |
May 16, 2013 | 2.537 | 2.580 | 2.515 | 2.522 | 671,110 | -0.04(-1.54%) |
May 15, 2013 | 2.594 | 2.594 | 2.515 | 2.562 | 1,040,286 | +0.00(+0.00%) |
May 13, 2013 | 2.558 | 2.594 | 2.540 | 2.562 | 499,209 | +0.01(+0.28%) |
May 10, 2013 | 2.660 | 2.667 | 2.551 | 2.554 | 806,457 | -0.10(-3.59%) |
May 09, 2013 | 2.681 | 2.681 | 2.607 | 2.649 | 363,131 | +0.00(+0.00%) |
May 08, 2013 | 2.642 | 2.678 | 2.618 | 2.649 | 607,194 | -0.02(-0.79%) |
May 07, 2013 | 2.678 | 2.681 | 2.621 | 2.671 | 199,087 | +0.00(+0.13%) |
May 06, 2013 | 2.667 | 2.685 | 2.618 | 2.667 | 488,236 | +0.06(+2.16%) |
May 03, 2013 | 2.706 | 2.685 | 2.551 | 2.611 | 768,444 | -0.05(-1.72%) |
May 02, 2013 | 2.607 | 2.657 | 2.588 | 2.657 | 328,171 | +0.06(+2.16%) |
May 01, 2013 | 2.695 | 2.699 | 2.590 | 2.600 | 706,416 | -0.12(-4.27%) |
Apr 30, 2013 | 2.716 | 2.723 | 2.674 | 2.716 | 406,637 | +0.02(+0.65%) |
Apr 29, 2013 | 2.667 | 2.709 | 2.653 | 2.699 | 317,422 | +0.06(+2.13%) |
Apr 26, 2013 | 2.678 | 2.664 | 2.639 | 2.642 | 310,666 | -0.02(-0.79%) |
Apr 25, 2013 | 2.646 | 2.688 | 2.635 | 2.664 | 247,629 | +0.04(+1.34%) |
Apr 24, 2013 | 2.614 | 2.660 | 2.586 | 2.628 | 453,705 | +0.03(+1.08%) |
Apr 23, 2013 | 2.558 | 2.607 | 2.542 | 2.600 | 485,172 | +0.07(+2.64%) |
Apr 22, 2013 | 2.565 | 2.565 | 2.512 | 2.533 | 561,263 | -0.01(-0.42%) |
Apr 19, 2013 | 2.554 | 2.565 | 2.526 | 2.544 | 687,789 | +0.04(+1.54%) |
Apr 18, 2013 | 2.607 | 2.607 | 2.498 | 2.505 | 763,192 | -0.07(-2.60%) |
Apr 17, 2013 | 2.614 | 2.628 | 2.537 | 2.572 | 716,301 | -0.07(-2.66%) |
Apr 16, 2013 | 2.621 | 2.699 | 2.621 | 2.642 | 538,768 | +0.03(+1.21%) |
Apr 15, 2013 | 2.730 | 2.748 | 2.602 | 2.611 | 741,448 | -0.12(-4.38%) |
Apr 12, 2013 | 2.797 | 2.804 | 2.727 | 2.730 | 325,107 | -0.06(-2.02%) |
Apr 11, 2013 | 2.783 | 2.804 | 2.783 | 2.787 | 257,076 | -0.02(-0.75%) |
Apr 10, 2013 | 2.783 | 2.815 | 2.769 | 2.808 | 276,848 | +0.01(+0.50%) |
Apr 09, 2013 | 2.815 | 2.843 | 2.794 | 2.794 | 317,024 | -0.02(-0.63%) |
Apr 08, 2013 | 2.783 | 2.811 | 2.765 | 2.811 | 557,548 | +0.05(+1.65%) |
Apr 05, 2013 | 2.773 | 2.776 | 2.727 | 2.766 | 547,854 | -0.01(-0.25%) |
Apr 04, 2013 | 2.744 | 2.776 | 2.737 | 2.773 | 910,733 | +0.03(+1.03%) |
Apr 03, 2013 | 2.794 | 2.804 | 2.734 | 2.744 | 838,126 | -0.05(-1.64%) |
Apr 02, 2013 | 2.744 | 2.790 | 2.730 | 2.790 | 1,450,848 | +0.04(+1.28%) |