Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.380 | 3.450 | 3.250 | 3.310 | 155,178 | -0.08(-2.36%) |
Apr 29, 2014 | 3.410 | 3.440 | 3.253 | 3.390 | 108,281 | +0.01(+0.30%) |
Apr 28, 2014 | 3.310 | 3.450 | 3.210 | 3.380 | 206,598 | +0.03(+0.90%) |
Apr 25, 2014 | 3.380 | 3.420 | 3.200 | 3.350 | 270,752 | -0.06(-1.76%) |
Apr 24, 2014 | 3.380 | 3.550 | 3.290 | 3.410 | 134,335 | +0.03(+0.89%) |
Apr 23, 2014 | 3.600 | 3.600 | 3.360 | 3.380 | 303,835 | -0.07(-2.03%) |
Apr 22, 2014 | 3.250 | 3.450 | 3.230 | 3.450 | 273,299 | +0.20(+6.15%) |
Apr 21, 2014 | 3.150 | 3.270 | 3.070 | 3.250 | 168,548 | +0.10(+3.17%) |
Apr 17, 2014 | 3.090 | 3.150 | 3.150 | 3.150 | 82,900 | +0.04(+1.29%) |
Apr 16, 2014 | 3.260 | 3.260 | 3.070 | 3.110 | 114,436 | -0.04(-1.27%) |
Apr 15, 2014 | 3.060 | 3.180 | 2.950 | 3.150 | 199,690 | +0.10(+3.28%) |
Apr 14, 2014 | 3.260 | 3.260 | 3.000 | 3.050 | 341,998 | -0.15(-4.69%) |
Apr 11, 2014 | 3.260 | 3.280 | 3.200 | 3.200 | 154,961 | -0.10(-3.03%) |
Apr 10, 2014 | 3.400 | 3.410 | 3.250 | 3.300 | 345,328 | -0.12(-3.51%) |
Apr 09, 2014 | 3.380 | 3.460 | 3.300 | 3.420 | 230,928 | +0.07(+2.09%) |
Apr 08, 2014 | 3.330 | 3.460 | 3.330 | 3.350 | 261,479 | +0.01(+0.30%) |
Apr 07, 2014 | 3.480 | 3.480 | 3.330 | 3.340 | 239,453 | -0.14(-4.02%) |
Apr 04, 2014 | 3.670 | 3.670 | 3.462 | 3.480 | 180,041 | -0.14(-3.87%) |
Apr 03, 2014 | 3.710 | 3.710 | 3.580 | 3.620 | 173,620 | -0.06(-1.63%) |
Apr 02, 2014 | 3.650 | 3.802 | 3.590 | 3.680 | 511,208 | +0.05(+1.38%) |
Apr 01, 2014 | 3.530 | 3.650 | 3.470 | 3.630 | 174,131 | +0.16(+4.61%) |
Mar 31, 2014 | 3.460 | 3.540 | 3.420 | 3.470 | 141,376 | +0.01(+0.29%) |
Mar 28, 2014 | 3.440 | 3.550 | 3.340 | 3.460 | 120,936 | +0.01(+0.29%) |
Mar 27, 2014 | 3.490 | 3.560 | 3.400 | 3.450 | 94,799 | -0.05(-1.43%) |
Mar 26, 2014 | 3.540 | 3.600 | 3.430 | 3.500 | 140,235 | +0.01(+0.29%) |
Mar 25, 2014 | 3.630 | 3.700 | 3.470 | 3.490 | 171,764 | -0.10(-2.79%) |
Mar 24, 2014 | 3.630 | 3.650 | 3.500 | 3.590 | 190,377 | -0.04(-1.10%) |
Mar 21, 2014 | 3.650 | 3.650 | 3.510 | 3.630 | 197,455 | +0.01(+0.28%) |
Mar 20, 2014 | 3.580 | 3.670 | 3.560 | 3.620 | 130,247 | +0.05(+1.40%) |
Mar 19, 2014 | 3.520 | 3.700 | 3.500 | 3.570 | 272,538 | +0.06(+1.71%) |
Mar 18, 2014 | 3.450 | 3.540 | 3.350 | 3.510 | 136,858 | +0.08(+2.33%) |
Mar 17, 2014 | 3.360 | 3.440 | 3.310 | 3.430 | 158,452 | +0.12(+3.63%) |
Mar 14, 2014 | 3.370 | 3.510 | 3.260 | 3.310 | 136,778 | -0.08(-2.36%) |
Mar 13, 2014 | 3.370 | 3.420 | 3.300 | 3.390 | 98,594 | +0.05(+1.50%) |
Mar 12, 2014 | 3.400 | 3.460 | 3.280 | 3.340 | 100,016 | -0.08(-2.34%) |
Mar 11, 2014 | 3.490 | 3.534 | 3.400 | 3.420 | 86,212 | -0.08(-2.29%) |
Mar 10, 2014 | 3.440 | 3.520 | 3.400 | 3.500 | 78,216 | +0.06(+1.74%) |
Mar 07, 2014 | 3.530 | 3.640 | 3.400 | 3.440 | 90,159 | -0.09(-2.55%) |
Mar 06, 2014 | 3.700 | 3.710 | 3.490 | 3.530 | 140,155 | -0.17(-4.59%) |
Mar 05, 2014 | 3.750 | 3.750 | 3.620 | 3.700 | 91,073 | -0.04(-1.07%) |
Mar 04, 2014 | 3.760 | 3.810 | 3.705 | 3.740 | 250,033 | +0.03(+0.81%) |
Mar 03, 2014 | 3.500 | 3.740 | 3.450 | 3.710 | 300,369 | +0.13(+3.63%) |
Feb 28, 2014 | 3.520 | 3.680 | 3.450 | 3.580 | 299,564 | +0.08(+2.29%) |
Feb 27, 2014 | 3.360 | 3.530 | 3.330 | 3.500 | 168,885 | +0.11(+3.24%) |
Feb 26, 2014 | 3.360 | 3.470 | 3.250 | 3.390 | 309,925 | +0.02(+0.59%) |
Feb 25, 2014 | 3.360 | 3.450 | 3.300 | 3.370 | 548,935 | -0.03(-0.88%) |
Feb 24, 2014 | 3.330 | 3.480 | 3.310 | 3.400 | 532,121 | +0.08(+2.41%) |
Feb 21, 2014 | 3.520 | 3.520 | 3.230 | 3.320 | 563,918 | -0.13(-3.77%) |
Feb 20, 2014 | 3.360 | 3.480 | 3.300 | 3.450 | 544,142 | +0.18(+5.50%) |
Feb 19, 2014 | 3.800 | 3.880 | 3.170 | 3.270 | 1,386,832 | -0.59(-15.28%) |
Feb 18, 2014 | 3.720 | 3.880 | 3.650 | 3.860 | 481,583 | +0.12(+3.21%) |
Feb 14, 2014 | 3.990 | 3.740 | 3.740 | 3.740 | 380,000 | +0.04(+1.08%) |
Feb 13, 2014 | 3.640 | 3.720 | 3.600 | 3.700 | 197,345 | +0.04(+1.09%) |
Feb 12, 2014 | 3.790 | 3.790 | 3.630 | 3.660 | 194,696 | -0.10(-2.66%) |
Feb 11, 2014 | 3.770 | 3.910 | 3.700 | 3.760 | 184,527 | +0.00(+0.00%) |
Feb 10, 2014 | 3.750 | 3.790 | 3.710 | 3.760 | 119,872 | +0.02(+0.53%) |
Feb 07, 2014 | 3.740 | 3.870 | 3.650 | 3.740 | 196,744 | +0.04(+1.08%) |
Feb 06, 2014 | 3.760 | 3.840 | 3.670 | 3.700 | 241,445 | -0.05(-1.33%) |
Feb 05, 2014 | 3.690 | 3.850 | 3.650 | 3.750 | 256,596 | +0.10(+2.74%) |
Feb 04, 2014 | 3.860 | 3.885 | 3.600 | 3.650 | 257,796 | -0.19(-4.95%) |
Feb 03, 2014 | 3.970 | 3.990 | 3.760 | 3.840 | 379,026 | -0.16(-4.00%) |
Jan 31, 2014 | 4.200 | 4.250 | 3.970 | 4.000 | 388,838 | -0.30(-6.98%) |
Jan 30, 2014 | 4.140 | 4.470 | 4.110 | 4.300 | 613,654 | +0.29(+7.23%) |
Jan 29, 2014 | 4.030 | 4.100 | 3.820 | 4.010 | 263,704 | -0.07(-1.72%) |
Jan 28, 2014 | 3.890 | 4.100 | 3.740 | 4.080 | 353,004 | +0.18(+4.62%) |
Jan 27, 2014 | 3.850 | 3.910 | 3.560 | 3.900 | 417,031 | +0.03(+0.78%) |
Jan 24, 2014 | 4.220 | 4.240 | 3.820 | 3.870 | 477,115 | -0.41(-9.58%) |
Jan 23, 2014 | 4.300 | 4.320 | 4.150 | 4.280 | 234,627 | -0.02(-0.47%) |
Jan 22, 2014 | 4.350 | 4.369 | 4.260 | 4.300 | 184,915 | -0.03(-0.69%) |
Jan 21, 2014 | 4.300 | 4.370 | 4.260 | 4.330 | 202,283 | +0.02(+0.46%) |
Jan 17, 2014 | 4.470 | 4.310 | 4.310 | 4.310 | 202,600 | -0.17(-3.79%) |
Jan 16, 2014 | 4.340 | 4.540 | 4.220 | 4.480 | 327,612 | +0.12(+2.75%) |
Jan 15, 2014 | 4.510 | 4.549 | 4.300 | 4.360 | 239,684 | -0.15(-3.33%) |
Jan 14, 2014 | 4.410 | 4.560 | 4.366 | 4.510 | 336,850 | +0.12(+2.73%) |
Jan 13, 2014 | 4.490 | 4.690 | 4.300 | 4.390 | 698,100 | +0.02(+0.46%) |
Jan 10, 2014 | 4.130 | 4.490 | 4.120 | 4.370 | 956,082 | +0.25(+6.07%) |
Jan 09, 2014 | 3.950 | 4.188 | 3.940 | 4.120 | 752,111 | +0.14(+3.52%) |
Jan 08, 2014 | 3.790 | 4.150 | 3.750 | 3.980 | 1,290,174 | +0.32(+8.74%) |
Jan 07, 2014 | 3.610 | 3.760 | 3.610 | 3.660 | 139,113 | +0.03(+0.83%) |
Jan 06, 2014 | 3.700 | 3.750 | 3.600 | 3.630 | 192,090 | -0.10(-2.68%) |
Jan 03, 2014 | 3.690 | 3.760 | 3.600 | 3.730 | 97,171 | +0.04(+1.08%) |
Jan 02, 2014 | 3.620 | 3.719 | 3.560 | 3.690 | 68,926 | +0.07(+1.93%) |
Dec 31, 2013 | 3.740 | 3.620 | 3.620 | 3.620 | 185,000 | -0.09(-2.43%) |
Dec 30, 2013 | 3.750 | 3.810 | 3.670 | 3.710 | 228,094 | +0.05(+1.37%) |
Dec 27, 2013 | 3.560 | 3.770 | 3.500 | 3.660 | 171,611 | +0.12(+3.39%) |
Dec 26, 2013 | 3.610 | 3.700 | 3.530 | 3.540 | 114,480 | -0.06(-1.67%) |
Dec 24, 2013 | 3.750 | 3.820 | 3.560 | 3.600 | 72,935 | -0.16(-4.26%) |
Dec 23, 2013 | 3.840 | 3.840 | 3.690 | 3.760 | 63,474 | -0.07(-1.83%) |
Dec 20, 2013 | 3.570 | 3.850 | 3.505 | 3.830 | 531,699 | +0.28(+7.89%) |
Dec 19, 2013 | 3.570 | 3.580 | 3.510 | 3.550 | 107,887 | -0.03(-0.84%) |
Dec 18, 2013 | 3.620 | 3.650 | 3.500 | 3.580 | 117,833 | -0.04(-1.10%) |
Dec 17, 2013 | 3.650 | 3.780 | 3.580 | 3.620 | 636,185 | -0.02(-0.55%) |
Dec 16, 2013 | 3.560 | 3.650 | 3.560 | 3.640 | 142,880 | +0.05(+1.39%) |
Dec 13, 2013 | 3.670 | 3.680 | 3.550 | 3.590 | 100,916 | -0.08(-2.18%) |
Dec 12, 2013 | 3.670 | 3.700 | 3.630 | 3.670 | 126,444 | -0.03(-0.81%) |
Dec 11, 2013 | 3.658 | 3.720 | 3.640 | 3.700 | 228,953 | +0.05(+1.37%) |
Dec 10, 2013 | 3.640 | 3.735 | 3.625 | 3.650 | 93,572 | +0.00(+0.00%) |
Dec 09, 2013 | 3.660 | 3.750 | 3.600 | 3.650 | 139,116 | -0.01(-0.27%) |
Dec 06, 2013 | 3.670 | 3.700 | 3.610 | 3.660 | 0 | +0.01(+0.27%) |
Dec 05, 2013 | 3.570 | 3.670 | 3.520 | 3.650 | 0 | +0.03(+0.83%) |
Dec 04, 2013 | 3.660 | 3.690 | 3.570 | 3.620 | 0 | -0.07(-1.90%) |
Dec 03, 2013 | 3.660 | 3.710 | 3.550 | 3.690 | 0 | +0.04(+1.10%) |
Dec 02, 2013 | 3.510 | 3.740 | 3.450 | 3.650 | 239,058 | +0.15(+4.29%) |
Nov 29, 2013 | 3.540 | 3.570 | 3.430 | 3.500 | 0 | -0.02(-0.57%) |
Nov 27, 2013 | 3.460 | 3.530 | 3.350 | 3.520 | 0 | +0.04(+1.15%) |
Nov 26, 2013 | 3.490 | 3.530 | 3.420 | 3.480 | 0 | -0.02(-0.57%) |
Nov 25, 2013 | 3.550 | 3.630 | 3.450 | 3.500 | 341,228 | -0.05(-1.41%) |
Nov 22, 2013 | 3.640 | 3.640 | 3.540 | 3.550 | 0 | -0.08(-2.20%) |
Nov 21, 2013 | 3.610 | 3.660 | 3.550 | 3.630 | 241,227 | +0.00(+0.00%) |
Nov 20, 2013 | 3.780 | 3.780 | 3.580 | 3.630 | 0 | -0.09(-2.42%) |
Nov 19, 2013 | 3.670 | 3.860 | 3.650 | 3.720 | 126,641 | -0.04(-1.06%) |
Nov 18, 2013 | 3.940 | 3.940 | 3.740 | 3.760 | 0 | -0.04(-1.05%) |
Nov 15, 2013 | 3.700 | 3.800 | 3.630 | 3.800 | 0 | +0.13(+3.54%) |
Nov 14, 2013 | 3.690 | 3.730 | 3.620 | 3.670 | 568,391 | +0.09(+2.51%) |
Nov 12, 2013 | 3.740 | 3.750 | 3.543 | 3.580 | 0 | -0.16(-4.28%) |
Nov 11, 2013 | 3.810 | 3.840 | 3.700 | 3.740 | 0 | -0.08(-2.09%) |
Nov 08, 2013 | 3.770 | 3.840 | 3.700 | 3.820 | 0 | +0.05(+1.33%) |
Nov 07, 2013 | 3.820 | 3.840 | 3.710 | 3.770 | 138,170 | +0.00(+0.00%) |
Nov 06, 2013 | 3.820 | 3.850 | 3.725 | 3.770 | 86,117 | +0.00(+0.00%) |
Nov 05, 2013 | 3.790 | 3.840 | 3.700 | 3.770 | 184,321 | -0.02(-0.53%) |
Nov 04, 2013 | 3.700 | 3.940 | 3.660 | 3.790 | 499,604 | +0.20(+5.57%) |
Nov 01, 2013 | 3.690 | 3.800 | 3.520 | 3.590 | 0 | -0.05(-1.37%) |
Oct 31, 2013 | 3.590 | 3.680 | 3.500 | 3.640 | 0 | +0.06(+1.68%) |
Oct 30, 2013 | 3.690 | 3.740 | 3.550 | 3.580 | 149,697 | -0.10(-2.72%) |
Oct 29, 2013 | 3.800 | 3.800 | 3.625 | 3.680 | 0 | -0.09(-2.39%) |
Oct 28, 2013 | 3.800 | 3.800 | 3.600 | 3.770 | 0 | +0.00(+0.00%) |
Oct 25, 2013 | 3.960 | 4.000 | 3.680 | 3.770 | 0 | -0.06(-1.57%) |
Oct 24, 2013 | 3.780 | 4.150 | 3.710 | 3.830 | 1,841,142 | +0.22(+6.09%) |
Oct 23, 2013 | 3.100 | 3.720 | 3.096 | 3.610 | 0 | +0.62(+20.74%) |
Oct 22, 2013 | 3.020 | 3.025 | 2.930 | 2.990 | 105,921 | +0.04(+1.36%) |
Oct 21, 2013 | 2.890 | 3.080 | 2.850 | 2.950 | 194,234 | +0.06(+2.08%) |
Oct 18, 2013 | 2.990 | 3.000 | 2.880 | 2.890 | 156,006 | -0.07(-2.36%) |
Oct 17, 2013 | 2.900 | 3.000 | 2.870 | 2.960 | 124,258 | +0.05(+1.72%) |
Oct 16, 2013 | 2.870 | 2.910 | 2.840 | 2.910 | 104,048 | +0.07(+2.46%) |
Oct 15, 2013 | 2.810 | 2.940 | 2.810 | 2.840 | 124,020 | +0.05(+1.79%) |
Oct 14, 2013 | 2.750 | 2.800 | 2.750 | 2.790 | 83,265 | -0.02(-0.71%) |
Oct 11, 2013 | 2.740 | 2.820 | 2.705 | 2.810 | 0 | +0.05(+1.81%) |
Oct 10, 2013 | 2.830 | 2.890 | 2.700 | 2.760 | 136,212 | -0.04(-1.43%) |
Oct 09, 2013 | 2.870 | 2.875 | 2.740 | 2.800 | 0 | -0.05(-1.75%) |
Oct 08, 2013 | 2.880 | 2.950 | 2.800 | 2.850 | 106,895 | -0.05(-1.72%) |
Oct 07, 2013 | 2.970 | 2.990 | 2.900 | 2.900 | 0 | -0.10(-3.33%) |
Oct 04, 2013 | 2.890 | 3.060 | 2.815 | 3.000 | 0 | +0.10(+3.45%) |
Oct 03, 2013 | 2.980 | 3.000 | 2.790 | 2.900 | 0 | -0.09(-3.01%) |
Oct 02, 2013 | 3.010 | 3.020 | 2.950 | 2.990 | 105,832 | -0.05(-1.64%) |
Oct 01, 2013 | 3.010 | 3.049 | 2.980 | 3.040 | 121,414 | +0.04(+1.33%) |
Sep 30, 2013 | 3.000 | 3.010 | 2.791 | 3.000 | 0 | -0.02(-0.66%) |
Sep 27, 2013 | 3.000 | 3.030 | 2.920 | 3.020 | 0 | +0.02(+0.67%) |
Sep 26, 2013 | 2.850 | 3.157 | 2.800 | 3.000 | 542,687 | +0.27(+9.89%) |
Sep 25, 2013 | 2.590 | 2.760 | 2.590 | 2.730 | 90,365 | +0.15(+5.81%) |
Sep 24, 2013 | 2.550 | 2.640 | 2.540 | 2.580 | 85,381 | +0.04(+1.57%) |
Sep 23, 2013 | 2.580 | 2.690 | 2.500 | 2.540 | 72,277 | -0.06(-2.31%) |
Sep 20, 2013 | 2.660 | 2.750 | 2.520 | 2.600 | 0 | -0.04(-1.52%) |
Sep 19, 2013 | 2.770 | 2.824 | 2.610 | 2.640 | 83,985 | -0.11(-4.00%) |
Sep 18, 2013 | 2.760 | 2.870 | 2.660 | 2.750 | 0 | -0.01(-0.36%) |
Sep 17, 2013 | 2.710 | 2.770 | 2.650 | 2.760 | 0 | +0.06(+2.22%) |
Sep 16, 2013 | 2.500 | 2.710 | 2.500 | 2.700 | 0 | +0.20(+8.00%) |
Sep 13, 2013 | 2.460 | 2.510 | 2.450 | 2.500 | 0 | +0.05(+2.04%) |
Sep 12, 2013 | 2.310 | 2.490 | 2.250 | 2.450 | 0 | +0.15(+6.52%) |
Sep 11, 2013 | 2.320 | 2.360 | 2.300 | 2.300 | 0 | -0.02(-0.86%) |
Sep 10, 2013 | 2.420 | 2.420 | 2.310 | 2.320 | 73,570 | -0.07(-2.93%) |
Sep 09, 2013 | 2.320 | 2.430 | 2.270 | 2.390 | 0 | +0.10(+4.37%) |
Sep 06, 2013 | 2.450 | 2.450 | 2.260 | 2.290 | 0 | -0.12(-4.98%) |
Sep 05, 2013 | 2.430 | 2.480 | 2.400 | 2.410 | 0 | -0.01(-0.41%) |
Sep 04, 2013 | 2.300 | 2.500 | 2.300 | 2.420 | 0 | +0.10(+4.31%) |
Sep 03, 2013 | 2.200 | 2.330 | 2.160 | 2.320 | 0 | +0.16(+7.41%) |
Aug 30, 2013 | 2.180 | 2.230 | 2.150 | 2.160 | 0 | -0.03(-1.37%) |
Aug 29, 2013 | 2.160 | 2.260 | 2.129 | 2.190 | 55,268 | +0.05(+2.34%) |
Aug 28, 2013 | 2.120 | 2.300 | 2.100 | 2.140 | 0 | +0.04(+1.90%) |
Aug 27, 2013 | 2.240 | 2.240 | 2.080 | 2.100 | 409,189 | -0.12(-5.41%) |
Aug 26, 2013 | 2.340 | 2.350 | 2.190 | 2.220 | 0 | -0.10(-4.31%) |
Aug 23, 2013 | 2.300 | 2.350 | 2.200 | 2.320 | 0 | +0.01(+0.43%) |
Aug 22, 2013 | 2.250 | 2.310 | 2.200 | 2.310 | 58,066 | +0.06(+2.67%) |
Aug 21, 2013 | 2.450 | 2.450 | 2.250 | 2.250 | 0 | -0.24(-9.64%) |
Aug 20, 2013 | 2.100 | 2.520 | 2.100 | 2.490 | 266,857 | +0.39(+18.57%) |
Aug 19, 2013 | 2.200 | 2.200 | 2.050 | 2.100 | 125,600 | -0.08(-3.67%) |
Aug 16, 2013 | 2.390 | 2.390 | 2.070 | 2.180 | 0 | -0.09(-3.96%) |
Aug 15, 2013 | 2.330 | 2.330 | 2.120 | 2.270 | 204,003 | -0.10(-4.22%) |
Aug 14, 2013 | 2.600 | 2.640 | 2.330 | 2.370 | 246,733 | -0.24(-9.20%) |
Aug 13, 2013 | 2.800 | 2.810 | 2.550 | 2.610 | 333,383 | -0.20(-7.12%) |
Aug 12, 2013 | 2.800 | 2.860 | 2.800 | 2.810 | 136,181 | +0.01(+0.36%) |
Aug 09, 2013 | 2.790 | 2.830 | 2.750 | 2.800 | 102,639 | +0.00(+0.00%) |
Aug 08, 2013 | 2.730 | 2.820 | 2.705 | 2.800 | 154,845 | +0.10(+3.70%) |
Aug 07, 2013 | 2.750 | 2.790 | 2.650 | 2.700 | 249,765 | -0.12(-4.26%) |
Aug 06, 2013 | 2.700 | 2.860 | 2.660 | 2.820 | 175,615 | +0.08(+2.92%) |
Aug 05, 2013 | 2.590 | 2.750 | 2.540 | 2.740 | 203,911 | +0.10(+3.79%) |
Aug 02, 2013 | 2.790 | 2.880 | 2.420 | 2.640 | 484,073 | -0.20(-7.04%) |
Aug 01, 2013 | 2.850 | 2.940 | 2.830 | 2.840 | 240,238 | +0.00(+0.00%) |
Jul 31, 2013 | 3.000 | 3.020 | 2.720 | 2.840 | 0 | -0.22(-7.19%) |
Jul 30, 2013 | 3.110 | 3.170 | 3.020 | 3.060 | 0 | -0.02(-0.65%) |
Jul 29, 2013 | 3.240 | 3.240 | 3.030 | 3.080 | 0 | -0.16(-4.94%) |
Jul 26, 2013 | 3.320 | 3.350 | 3.150 | 3.240 | 0 | -0.11(-3.28%) |
Jul 25, 2013 | 3.350 | 3.350 | 3.170 | 3.350 | 0 | -0.02(-0.59%) |
Jul 24, 2013 | 3.420 | 3.420 | 3.200 | 3.370 | 0 | -0.02(-0.59%) |
Jul 23, 2013 | 3.260 | 3.410 | 3.260 | 3.390 | 0 | +0.15(+4.63%) |
Jul 22, 2013 | 3.120 | 3.240 | 2.950 | 3.240 | 0 | +0.02(+0.62%) |
Jul 19, 2013 | 3.200 | 3.240 | 3.200 | 3.220 | 0 | +0.02(+0.63%) |
Jul 18, 2013 | 3.190 | 3.220 | 3.110 | 3.200 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 3.320 | 3.340 | 3.180 | 3.200 | 75,085 | -0.14(-4.19%) |
Jul 16, 2013 | 3.320 | 3.350 | 3.200 | 3.340 | 0 | -0.02(-0.60%) |
Jul 15, 2013 | 3.240 | 3.390 | 3.160 | 3.360 | 0 | +0.13(+4.02%) |
Jul 12, 2013 | 3.110 | 3.250 | 3.100 | 3.230 | 0 | +0.09(+2.87%) |
Jul 11, 2013 | 3.100 | 3.150 | 3.000 | 3.140 | 0 | +0.11(+3.63%) |
Jul 10, 2013 | 3.690 | 3.690 | 2.980 | 3.030 | 0 | -0.67(-18.11%) |
Jul 09, 2013 | 3.990 | 3.990 | 3.600 | 3.700 | 0 | -0.28(-7.04%) |
Jul 08, 2013 | 3.970 | 3.980 | 3.860 | 3.980 | 0 | +0.03(+0.76%) |
Jul 05, 2013 | 3.990 | 4.010 | 3.890 | 3.950 | 0 | +0.04(+1.02%) |
Jul 03, 2013 | 3.940 | 3.980 | 3.890 | 3.910 | 0 | -0.01(-0.26%) |
Jul 02, 2013 | 3.970 | 4.050 | 3.910 | 3.920 | 0 | -0.06(-1.51%) |
Jul 01, 2013 | 4.050 | 4.050 | 3.900 | 3.980 | 0 | +0.00(+0.00%) |
Jun 28, 2013 | 4.000 | 4.130 | 3.910 | 3.980 | 4,319,297 | -0.05(-1.24%) |
Jun 27, 2013 | 3.970 | 4.030 | 3.900 | 4.030 | 0 | +0.05(+1.26%) |
Jun 26, 2013 | 4.030 | 4.050 | 3.910 | 3.980 | 0 | +0.02(+0.51%) |
Jun 25, 2013 | 4.000 | 4.040 | 3.915 | 3.960 | 0 | -0.02(-0.50%) |
Jun 24, 2013 | 3.900 | 4.000 | 3.680 | 3.980 | 0 | +0.00(+0.00%) |
Jun 21, 2013 | 3.780 | 3.990 | 3.780 | 3.980 | 97,492 | +0.20(+5.29%) |
Jun 20, 2013 | 3.990 | 3.990 | 3.730 | 3.780 | 0 | -0.21(-5.26%) |
Jun 19, 2013 | 4.020 | 4.020 | 3.905 | 3.990 | 75,242 | -0.09(-2.21%) |
Jun 18, 2013 | 4.130 | 4.150 | 3.820 | 4.080 | 0 | -0.03(-0.73%) |
Jun 17, 2013 | 4.010 | 4.190 | 3.980 | 4.110 | 0 | +0.12(+3.01%) |
Jun 14, 2013 | 4.010 | 4.010 | 3.980 | 3.990 | 0 | -0.07(-1.72%) |
Jun 13, 2013 | 4.000 | 4.060 | 3.973 | 4.060 | 58,632 | +0.05(+1.25%) |
Jun 12, 2013 | 4.090 | 4.090 | 3.770 | 4.010 | 119,244 | -0.04(-0.99%) |
Jun 11, 2013 | 3.800 | 4.100 | 3.800 | 4.050 | 219,312 | +0.22(+5.74%) |
Jun 10, 2013 | 3.590 | 3.830 | 3.540 | 3.830 | 0 | +0.24(+6.69%) |
Jun 07, 2013 | 3.520 | 3.620 | 3.520 | 3.590 | 0 | +0.02(+0.56%) |
Jun 06, 2013 | 3.470 | 3.590 | 3.470 | 3.570 | 0 | +0.04(+1.13%) |
Jun 05, 2013 | 3.530 | 3.530 | 3.485 | 3.530 | 0 | +0.03(+0.86%) |
Jun 04, 2013 | 3.540 | 3.580 | 3.470 | 3.500 | 0 | +0.01(+0.29%) |
Jun 03, 2013 | 3.510 | 3.590 | 3.450 | 3.490 | 166,940 | -0.07(-1.97%) |
May 31, 2013 | 3.570 | 3.570 | 3.460 | 3.560 | 107,943 | +0.01(+0.28%) |
May 30, 2013 | 3.500 | 3.562 | 3.480 | 3.550 | 0 | +0.05(+1.43%) |
May 29, 2013 | 3.500 | 3.540 | 3.460 | 3.500 | 76,781 | -0.04(-1.13%) |
May 28, 2013 | 3.620 | 3.620 | 3.510 | 3.540 | 31,020 | -0.06(-1.67%) |
May 24, 2013 | 3.680 | 3.680 | 3.580 | 3.600 | 0 | -0.18(-4.76%) |
May 23, 2013 | 3.670 | 3.790 | 3.600 | 3.780 | 0 | +0.08(+2.16%) |
May 22, 2013 | 3.580 | 3.740 | 3.560 | 3.700 | 0 | +0.16(+4.52%) |
May 21, 2013 | 3.670 | 3.790 | 3.530 | 3.540 | 0 | -0.13(-3.54%) |
May 20, 2013 | 3.650 | 3.730 | 3.590 | 3.670 | 0 | +0.03(+0.82%) |
May 17, 2013 | 3.650 | 3.680 | 3.610 | 3.640 | 0 | +0.02(+0.55%) |
May 16, 2013 | 3.570 | 3.630 | 3.550 | 3.620 | 108,904 | +0.07(+1.97%) |
May 15, 2013 | 3.550 | 3.640 | 3.530 | 3.550 | 0 | +0.01(+0.28%) |
May 13, 2013 | 3.630 | 3.630 | 3.500 | 3.540 | 0 | -0.04(-1.12%) |
May 10, 2013 | 3.600 | 3.620 | 3.580 | 3.580 | 0 | +0.01(+0.28%) |
May 09, 2013 | 3.620 | 3.630 | 3.560 | 3.570 | 0 | -0.09(-2.46%) |
May 08, 2013 | 3.640 | 3.730 | 3.590 | 3.660 | 0 | -0.09(-2.40%) |
May 07, 2013 | 3.610 | 3.760 | 3.610 | 3.750 | 0 | +0.03(+0.81%) |
May 06, 2013 | 3.680 | 3.720 | 3.600 | 3.720 | 0 | +0.05(+1.36%) |
May 03, 2013 | 3.590 | 3.670 | 3.590 | 3.670 | 0 | +0.05(+1.38%) |
May 02, 2013 | 3.450 | 3.630 | 3.450 | 3.620 | 0 | +0.14(+4.02%) |