Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.051 | 3.051 | 2.996 | 3.006 | 289,761 | -0.03(-0.99%) |
Apr 29, 2014 | 2.991 | 3.036 | 2.986 | 3.036 | 685,837 | +0.04(+1.17%) |
Apr 28, 2014 | 2.926 | 3.001 | 2.926 | 3.001 | 296,077 | +0.07(+2.39%) |
Apr 25, 2014 | 2.966 | 2.976 | 2.926 | 2.931 | 351,568 | -0.01(-0.34%) |
Apr 24, 2014 | 2.931 | 2.971 | 2.926 | 2.941 | 339,440 | -0.01(-0.51%) |
Apr 23, 2014 | 2.956 | 2.976 | 2.950 | 2.956 | 160,230 | -0.02(-0.51%) |
Apr 22, 2014 | 2.931 | 2.971 | 2.931 | 2.971 | 150,629 | +0.02(+0.51%) |
Apr 21, 2014 | 2.926 | 2.961 | 2.926 | 2.956 | 238,598 | +0.02(+0.85%) |
Apr 17, 2014 | 2.951 | 2.931 | 2.931 | 2.931 | 178,140 | +0.00(+0.00%) |
Apr 16, 2014 | 2.936 | 2.951 | 2.916 | 2.931 | 166,872 | -0.01(-0.34%) |
Apr 15, 2014 | 2.951 | 2.956 | 2.911 | 2.941 | 727,073 | -0.03(-0.84%) |
Apr 14, 2014 | 2.951 | 2.981 | 2.951 | 2.966 | 230,985 | +0.01(+0.17%) |
Apr 11, 2014 | 2.991 | 2.991 | 2.951 | 2.961 | 326,049 | -0.02(-0.67%) |
Apr 10, 2014 | 3.001 | 3.001 | 2.966 | 2.981 | 289,677 | -0.01(-0.33%) |
Apr 09, 2014 | 2.991 | 2.996 | 2.970 | 2.991 | 124,394 | +0.01(+0.17%) |
Apr 08, 2014 | 2.976 | 2.996 | 2.961 | 2.986 | 284,915 | +0.02(+0.67%) |
Apr 07, 2014 | 2.981 | 3.001 | 2.951 | 2.966 | 256,884 | -0.01(-0.50%) |
Apr 04, 2014 | 3.011 | 3.016 | 2.976 | 2.981 | 383,470 | -0.02(-0.50%) |
Apr 03, 2014 | 3.006 | 3.006 | 2.986 | 2.996 | 238,294 | -0.02(-0.50%) |
Apr 02, 2014 | 2.996 | 3.026 | 2.996 | 3.011 | 178,138 | -0.00(-0.17%) |
Apr 01, 2014 | 3.021 | 3.021 | 2.976 | 3.016 | 321,287 | -0.01(-0.17%) |
Mar 31, 2014 | 3.001 | 3.021 | 2.971 | 3.021 | 259,511 | +0.04(+1.34%) |
Mar 28, 2014 | 3.021 | 3.026 | 2.961 | 2.981 | 1,473,725 | -0.02(-0.67%) |
Mar 27, 2014 | 3.026 | 3.026 | 2.941 | 3.001 | 1,488,990 | +0.05(+1.78%) |
Mar 26, 2014 | 2.968 | 2.983 | 2.934 | 2.948 | 548,447 | -0.01(-0.50%) |
Mar 25, 2014 | 2.958 | 2.997 | 2.939 | 2.963 | 358,147 | -0.01(-0.49%) |
Mar 24, 2014 | 3.007 | 3.007 | 2.958 | 2.978 | 248,743 | +0.00(+0.16%) |
Mar 21, 2014 | 3.007 | 3.012 | 2.968 | 2.973 | 287,581 | -0.02(-0.65%) |
Mar 20, 2014 | 2.988 | 2.997 | 2.948 | 2.993 | 534,161 | +0.03(+0.99%) |
Mar 19, 2014 | 2.944 | 2.983 | 2.944 | 2.963 | 398,676 | +0.01(+0.33%) |
Mar 18, 2014 | 2.939 | 2.963 | 2.939 | 2.953 | 195,499 | +0.02(+0.67%) |
Mar 17, 2014 | 2.948 | 2.973 | 2.934 | 2.934 | 291,705 | +0.00(+0.17%) |
Mar 14, 2014 | 2.909 | 2.937 | 2.909 | 2.929 | 175,696 | +0.01(+0.50%) |
Mar 13, 2014 | 2.934 | 2.944 | 2.904 | 2.914 | 230,141 | -0.01(-0.33%) |
Mar 12, 2014 | 2.909 | 2.934 | 2.900 | 2.924 | 260,018 | +0.02(+0.59%) |
Mar 11, 2014 | 2.870 | 2.919 | 2.863 | 2.907 | 407,237 | +0.04(+1.28%) |
Mar 10, 2014 | 2.919 | 2.934 | 2.866 | 2.870 | 218,244 | -0.03(-1.18%) |
Mar 07, 2014 | 2.953 | 2.957 | 2.904 | 2.904 | 382,746 | -0.03(-1.00%) |
Mar 06, 2014 | 2.963 | 2.973 | 2.919 | 2.934 | 260,720 | -0.01(-0.50%) |
Mar 05, 2014 | 2.939 | 2.958 | 2.890 | 2.948 | 282,407 | +0.03(+1.01%) |
Mar 04, 2014 | 2.914 | 2.953 | 2.914 | 2.919 | 278,524 | +0.00(+0.00%) |
Mar 03, 2014 | 2.934 | 2.963 | 2.900 | 2.919 | 413,153 | -0.02(-0.67%) |
Feb 28, 2014 | 2.880 | 2.983 | 2.880 | 2.939 | 822,685 | +0.04(+1.52%) |
Feb 27, 2014 | 2.890 | 2.919 | 2.870 | 2.895 | 604,882 | +0.00(+0.17%) |
Feb 26, 2014 | 2.846 | 2.890 | 2.841 | 2.890 | 216,956 | +0.03(+1.03%) |
Feb 25, 2014 | 2.904 | 2.909 | 2.826 | 2.860 | 759,925 | -0.04(-1.52%) |
Feb 24, 2014 | 2.900 | 2.904 | 2.870 | 2.904 | 408,084 | +0.02(+0.68%) |
Feb 21, 2014 | 2.890 | 2.890 | 2.851 | 2.885 | 265,694 | +0.00(+0.17%) |
Feb 20, 2014 | 2.870 | 2.892 | 2.848 | 2.880 | 432,423 | +0.00(+0.17%) |
Feb 19, 2014 | 2.890 | 2.890 | 2.875 | 2.875 | 545,112 | -0.01(-0.51%) |
Feb 18, 2014 | 2.914 | 2.916 | 2.870 | 2.890 | 544,586 | -0.02(-0.84%) |
Feb 14, 2014 | 2.919 | 2.914 | 2.914 | 2.914 | 743,393 | +0.01(+0.34%) |
Feb 13, 2014 | 2.914 | 2.929 | 2.890 | 2.904 | 746,952 | +0.00(+0.00%) |
Feb 12, 2014 | 2.909 | 2.919 | 2.880 | 2.904 | 1,125,129 | +0.03(+1.02%) |
Feb 11, 2014 | 2.865 | 2.890 | 2.865 | 2.875 | 323,111 | -0.00(-0.17%) |
Feb 10, 2014 | 2.870 | 2.890 | 2.865 | 2.880 | 391,909 | +0.01(+0.34%) |
Feb 07, 2014 | 2.865 | 2.880 | 2.865 | 2.870 | 280,380 | +0.00(+0.17%) |
Feb 06, 2014 | 2.836 | 2.875 | 2.821 | 2.865 | 515,801 | +0.02(+0.69%) |
Feb 05, 2014 | 2.865 | 2.865 | 2.826 | 2.846 | 403,102 | -0.02(-0.68%) |
Feb 04, 2014 | 2.870 | 2.890 | 2.846 | 2.865 | 530,461 | +0.00(+0.00%) |
Feb 03, 2014 | 2.890 | 2.895 | 2.821 | 2.865 | 1,219,287 | -0.00(-0.17%) |
Jan 31, 2014 | 2.880 | 2.885 | 2.851 | 2.870 | 888,907 | -0.00(-0.17%) |
Jan 30, 2014 | 2.865 | 2.904 | 2.865 | 2.875 | 1,167,345 | +0.00(+0.00%) |
Jan 29, 2014 | 2.851 | 2.904 | 2.851 | 2.875 | 3,186,937 | +0.00(+0.17%) |
Jan 28, 2014 | 2.890 | 2.914 | 2.865 | 2.870 | 16,826,122 | -0.24(-7.57%) |
Jan 27, 2014 | 3.105 | 3.125 | 3.095 | 3.105 | 326,637 | +0.01(+0.32%) |
Jan 24, 2014 | 3.130 | 3.169 | 3.086 | 3.095 | 160,461 | -0.02(-0.63%) |
Jan 23, 2014 | 3.135 | 3.233 | 3.110 | 3.115 | 206,002 | -0.01(-0.31%) |
Jan 22, 2014 | 3.110 | 3.154 | 3.100 | 3.125 | 176,811 | +0.00(+0.00%) |
Jan 21, 2014 | 3.130 | 3.130 | 3.095 | 3.125 | 111,135 | +0.02(+0.63%) |
Jan 17, 2014 | 3.110 | 3.105 | 3.105 | 3.105 | 100,861 | +0.01(+0.48%) |
Jan 16, 2014 | 3.110 | 3.110 | 3.091 | 3.091 | 161,351 | +0.00(+0.16%) |
Jan 15, 2014 | 3.086 | 3.110 | 3.086 | 3.086 | 88,137 | +0.00(+0.00%) |
Jan 14, 2014 | 3.105 | 3.110 | 3.086 | 3.086 | 209,373 | -0.01(-0.32%) |
Jan 13, 2014 | 3.120 | 3.123 | 3.095 | 3.095 | 157,658 | -0.02(-0.78%) |
Jan 10, 2014 | 3.105 | 3.126 | 3.095 | 3.120 | 176,760 | +0.01(+0.32%) |
Jan 09, 2014 | 3.071 | 3.110 | 3.071 | 3.110 | 152,461 | +0.02(+0.79%) |
Jan 08, 2014 | 3.120 | 3.120 | 3.071 | 3.086 | 161,927 | -0.01(-0.32%) |
Jan 07, 2014 | 3.135 | 3.154 | 3.076 | 3.095 | 154,483 | -0.02(-0.78%) |
Jan 06, 2014 | 3.110 | 3.134 | 3.086 | 3.120 | 148,186 | +0.00(+0.00%) |
Jan 03, 2014 | 3.115 | 3.154 | 3.110 | 3.120 | 161,531 | +0.03(+0.95%) |
Jan 02, 2014 | 3.066 | 3.110 | 3.061 | 3.091 | 246,710 | +0.01(+0.32%) |
Dec 31, 2013 | 3.066 | 3.081 | 3.081 | 3.081 | 428,967 | -0.01(-0.47%) |
Dec 30, 2013 | 3.086 | 3.110 | 3.046 | 3.095 | 351,634 | +0.01(+0.32%) |
Dec 27, 2013 | 3.037 | 3.110 | 3.022 | 3.086 | 579,889 | +0.03(+0.88%) |
Dec 26, 2013 | 3.030 | 3.073 | 3.025 | 3.059 | 293,935 | +0.03(+0.95%) |
Dec 24, 2013 | 3.035 | 3.059 | 3.025 | 3.030 | 152,285 | -0.02(-0.79%) |
Dec 23, 2013 | 3.054 | 3.059 | 3.025 | 3.054 | 547,195 | +0.00(+0.16%) |
Dec 20, 2013 | 3.054 | 3.092 | 3.049 | 3.049 | 221,817 | -0.00(-0.16%) |
Dec 19, 2013 | 3.078 | 3.078 | 3.035 | 3.054 | 211,327 | -0.01(-0.31%) |
Dec 18, 2013 | 3.073 | 3.083 | 3.054 | 3.063 | 153,306 | -0.01(-0.31%) |
Dec 17, 2013 | 3.078 | 3.116 | 3.054 | 3.073 | 384,926 | +0.01(+0.31%) |
Dec 16, 2013 | 3.049 | 3.097 | 3.035 | 3.063 | 241,258 | +0.01(+0.47%) |
Dec 13, 2013 | 3.063 | 3.097 | 3.049 | 3.049 | 331,997 | -0.01(-0.47%) |
Dec 12, 2013 | 3.073 | 3.083 | 3.059 | 3.063 | 187,681 | -0.01(-0.31%) |
Dec 11, 2013 | 3.073 | 3.073 | 3.030 | 3.073 | 227,833 | +0.02(+0.63%) |
Dec 10, 2013 | 3.049 | 3.066 | 3.025 | 3.054 | 368,448 | -0.01(-0.47%) |
Dec 09, 2013 | 3.092 | 3.107 | 3.025 | 3.068 | 311,777 | +0.00(+0.00%) |
Dec 06, 2013 | 3.054 | 3.087 | 3.030 | 3.068 | 0 | +0.01(+0.47%) |
Dec 05, 2013 | 3.039 | 3.102 | 3.025 | 3.054 | 0 | +0.01(+0.32%) |
Dec 04, 2013 | 3.121 | 3.155 | 3.035 | 3.044 | 0 | -0.08(-2.61%) |
Dec 03, 2013 | 3.136 | 3.145 | 3.121 | 3.126 | 0 | -0.02(-0.76%) |
Dec 02, 2013 | 3.179 | 3.179 | 3.116 | 3.150 | 0 | -0.03(-1.06%) |
Nov 29, 2013 | 3.116 | 3.193 | 3.102 | 3.184 | 0 | +0.06(+1.84%) |
Nov 27, 2013 | 3.116 | 3.145 | 3.025 | 3.126 | 0 | +0.06(+1.88%) |
Nov 26, 2013 | 2.963 | 3.077 | 2.953 | 3.068 | 0 | -0.15(-4.63%) |
Nov 25, 2013 | 3.212 | 3.256 | 3.179 | 3.217 | 353,027 | +0.02(+0.73%) |
Nov 22, 2013 | 3.217 | 3.275 | 3.169 | 3.194 | 0 | +0.00(+0.02%) |
Nov 21, 2013 | 3.294 | 3.299 | 3.049 | 3.193 | 0 | -0.10(-2.92%) |
Nov 20, 2013 | 3.347 | 3.366 | 3.289 | 3.289 | 0 | -0.09(-2.56%) |
Nov 19, 2013 | 3.390 | 3.409 | 3.366 | 3.376 | 0 | +0.01(+0.43%) |
Nov 18, 2013 | 3.376 | 3.409 | 3.361 | 3.361 | 0 | -0.01(-0.43%) |
Nov 15, 2013 | 3.400 | 3.404 | 3.372 | 3.376 | 0 | -0.03(-0.85%) |
Nov 14, 2013 | 3.361 | 3.424 | 3.361 | 3.404 | 0 | +0.03(+0.85%) |
Nov 13, 2013 | 3.400 | 3.414 | 3.366 | 3.376 | 0 | -0.03(-0.99%) |
Nov 12, 2013 | 3.428 | 3.452 | 3.395 | 3.409 | 0 | -0.01(-0.42%) |
Nov 11, 2013 | 3.428 | 3.471 | 3.361 | 3.424 | 0 | +0.02(+0.71%) |
Nov 08, 2013 | 3.438 | 3.438 | 3.400 | 3.400 | 0 | -0.05(-1.39%) |
Nov 07, 2013 | 3.385 | 3.467 | 3.361 | 3.448 | 0 | +0.09(+2.57%) |
Nov 06, 2013 | 3.407 | 3.481 | 3.356 | 3.361 | 0 | -0.03(-0.99%) |
Nov 05, 2013 | 3.467 | 3.467 | 3.395 | 3.395 | 0 | -0.06(-1.81%) |
Nov 04, 2013 | 3.428 | 3.481 | 3.428 | 3.457 | 0 | +0.01(+0.42%) |
Nov 01, 2013 | 3.448 | 3.481 | 3.419 | 3.443 | 0 | -0.00(-0.14%) |
Oct 31, 2013 | 3.476 | 3.476 | 3.409 | 3.448 | 0 | +0.02(+0.56%) |
Oct 30, 2013 | 3.414 | 3.433 | 3.409 | 3.428 | 0 | +0.01(+0.42%) |
Oct 29, 2013 | 3.385 | 3.414 | 3.347 | 3.414 | 0 | +0.03(+0.99%) |
Oct 28, 2013 | 3.361 | 3.380 | 3.337 | 3.380 | 0 | +0.05(+1.44%) |
Oct 25, 2013 | 3.328 | 3.337 | 3.328 | 3.332 | 0 | -0.02(-0.57%) |
Oct 24, 2013 | 3.369 | 3.376 | 3.332 | 3.352 | 0 | -0.01(-0.43%) |
Oct 23, 2013 | 3.371 | 3.380 | 3.328 | 3.366 | 0 | -0.00(-0.14%) |
Oct 22, 2013 | 3.400 | 3.409 | 3.362 | 3.371 | 0 | +0.00(+0.00%) |
Oct 21, 2013 | 3.361 | 3.400 | 3.347 | 3.371 | 0 | +0.01(+0.29%) |
Oct 18, 2013 | 3.361 | 3.361 | 3.328 | 3.361 | 77,070 | +0.01(+0.43%) |
Oct 17, 2013 | 3.361 | 3.361 | 3.318 | 3.347 | 0 | -0.00(-0.14%) |
Oct 16, 2013 | 3.323 | 3.361 | 3.318 | 3.352 | 0 | +0.04(+1.16%) |
Oct 15, 2013 | 3.337 | 3.356 | 3.313 | 3.313 | 0 | -0.05(-1.43%) |
Oct 14, 2013 | 3.313 | 3.361 | 3.313 | 3.361 | 0 | +0.01(+0.29%) |
Oct 11, 2013 | 3.360 | 3.361 | 3.313 | 3.352 | 0 | -0.00(-0.14%) |
Oct 10, 2013 | 3.337 | 3.361 | 3.313 | 3.356 | 0 | +0.02(+0.58%) |
Oct 09, 2013 | 3.337 | 3.356 | 3.265 | 3.337 | 0 | -0.00(-0.14%) |
Oct 08, 2013 | 3.380 | 3.380 | 3.339 | 3.342 | 0 | -0.03(-1.00%) |
Oct 07, 2013 | 3.361 | 3.380 | 3.361 | 3.376 | 0 | +0.02(+0.57%) |
Oct 04, 2013 | 3.260 | 3.356 | 3.260 | 3.356 | 0 | +0.10(+2.95%) |
Oct 03, 2013 | 3.275 | 3.300 | 3.251 | 3.260 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.308 | 3.308 | 3.260 | 3.260 | 0 | -0.01(-0.44%) |
Oct 01, 2013 | 3.275 | 3.308 | 3.260 | 3.275 | 0 | -0.00(-0.12%) |
Sep 30, 2013 | 3.289 | 3.308 | 3.270 | 3.279 | 0 | -0.02(-0.47%) |
Sep 27, 2013 | 3.356 | 3.356 | 3.294 | 3.294 | 0 | -0.03(-1.01%) |
Sep 26, 2013 | 3.371 | 3.385 | 3.328 | 3.328 | 0 | +0.01(+0.22%) |
Sep 25, 2013 | 3.325 | 3.339 | 3.311 | 3.320 | 0 | +0.01(+0.29%) |
Sep 24, 2013 | 3.302 | 3.335 | 3.292 | 3.311 | 0 | +0.02(+0.57%) |
Sep 23, 2013 | 3.311 | 3.311 | 3.268 | 3.292 | 0 | -0.01(-0.29%) |
Sep 20, 2013 | 3.325 | 3.325 | 3.283 | 3.302 | 0 | -0.02(-0.71%) |
Sep 19, 2013 | 3.325 | 3.330 | 3.311 | 3.325 | 0 | -0.01(-0.28%) |
Sep 18, 2013 | 3.335 | 3.335 | 3.302 | 3.335 | 38,073 | +0.00(+0.14%) |
Sep 17, 2013 | 3.330 | 3.335 | 3.287 | 3.330 | 0 | +0.01(+0.43%) |
Sep 16, 2013 | 3.316 | 3.335 | 3.302 | 3.316 | 0 | +0.01(+0.29%) |
Sep 13, 2013 | 3.316 | 3.327 | 3.288 | 3.306 | 0 | -0.01(-0.43%) |
Sep 12, 2013 | 3.302 | 3.320 | 3.268 | 3.320 | 0 | +0.04(+1.30%) |
Sep 11, 2013 | 3.299 | 3.302 | 3.278 | 3.278 | 0 | +0.00(+0.14%) |
Sep 10, 2013 | 3.259 | 3.302 | 3.259 | 3.273 | 0 | +0.01(+0.40%) |
Sep 09, 2013 | 3.283 | 3.287 | 3.254 | 3.260 | 0 | -0.03(-0.97%) |
Sep 06, 2013 | 3.311 | 3.327 | 3.283 | 3.292 | 0 | -0.01(-0.21%) |
Sep 05, 2013 | 3.311 | 3.311 | 3.287 | 3.299 | 0 | -0.01(-0.21%) |
Sep 04, 2013 | 3.292 | 3.306 | 3.272 | 3.306 | 0 | +0.01(+0.32%) |
Sep 03, 2013 | 3.292 | 3.302 | 3.283 | 3.296 | 0 | +0.01(+0.39%) |
Aug 30, 2013 | 3.297 | 3.297 | 3.273 | 3.283 | 0 | +0.00(+0.00%) |
Aug 29, 2013 | 3.287 | 3.297 | 3.268 | 3.283 | 0 | -0.00(-0.14%) |
Aug 28, 2013 | 3.283 | 3.306 | 3.254 | 3.287 | 0 | +0.00(+0.14%) |
Aug 27, 2013 | 3.273 | 3.297 | 3.254 | 3.283 | 0 | -0.01(-0.29%) |
Aug 26, 2013 | 3.273 | 3.302 | 3.268 | 3.292 | 0 | -0.00(-0.14%) |
Aug 23, 2013 | 3.297 | 3.302 | 3.278 | 3.297 | 0 | +0.04(+1.16%) |
Aug 22, 2013 | 3.278 | 3.330 | 3.259 | 3.259 | 0 | -0.01(-0.43%) |
Aug 21, 2013 | 3.278 | 3.308 | 3.268 | 3.273 | 0 | -0.03(-1.00%) |
Aug 20, 2013 | 3.302 | 3.316 | 3.274 | 3.306 | 0 | -0.00(-0.14%) |
Aug 19, 2013 | 3.325 | 3.335 | 3.302 | 3.311 | 0 | +0.01(+0.29%) |
Aug 16, 2013 | 3.245 | 3.335 | 3.245 | 3.302 | 0 | +0.05(+1.45%) |
Aug 15, 2013 | 3.259 | 3.287 | 3.221 | 3.254 | 133,876 | -0.00(-0.14%) |
Aug 14, 2013 | 3.292 | 3.297 | 3.240 | 3.259 | 0 | -0.01(-0.29%) |
Aug 13, 2013 | 3.302 | 3.325 | 3.254 | 3.268 | 163,284 | -0.03(-1.00%) |
Aug 12, 2013 | 3.344 | 3.344 | 3.283 | 3.302 | 129,143 | -0.04(-1.13%) |
Aug 09, 2013 | 3.302 | 3.349 | 3.273 | 3.339 | 127,269 | +0.05(+1.43%) |
Aug 08, 2013 | 3.325 | 3.325 | 3.264 | 3.292 | 188,042 | +0.00(+0.14%) |
Aug 07, 2013 | 3.335 | 3.335 | 3.287 | 3.287 | 67,909 | -0.03(-0.99%) |
Aug 06, 2013 | 3.306 | 3.335 | 3.259 | 3.320 | 129,286 | +0.02(+0.57%) |
Aug 05, 2013 | 3.353 | 3.353 | 3.283 | 3.302 | 190,317 | -0.01(-0.28%) |
Aug 02, 2013 | 3.302 | 3.353 | 3.278 | 3.311 | 385,464 | +0.04(+1.15%) |
Aug 01, 2013 | 3.259 | 3.297 | 3.235 | 3.273 | 240,193 | +0.00(+0.14%) |
Jul 31, 2013 | 3.254 | 3.278 | 3.202 | 3.268 | 0 | +0.04(+1.32%) |
Jul 30, 2013 | 3.188 | 3.231 | 3.160 | 3.226 | 0 | +0.05(+1.63%) |
Jul 29, 2013 | 3.221 | 3.221 | 3.136 | 3.174 | 0 | -0.00(-0.15%) |
Jul 26, 2013 | 3.188 | 3.226 | 3.165 | 3.179 | 0 | -0.00(-0.15%) |
Jul 25, 2013 | 3.160 | 3.212 | 3.146 | 3.184 | 0 | +0.07(+2.27%) |
Jul 24, 2013 | 3.127 | 3.151 | 3.089 | 3.113 | 0 | -0.03(-0.90%) |
Jul 23, 2013 | 3.118 | 3.207 | 3.113 | 3.141 | 0 | +0.01(+0.30%) |
Jul 22, 2013 | 3.155 | 3.155 | 3.103 | 3.132 | 0 | +0.01(+0.45%) |
Jul 19, 2013 | 3.118 | 3.136 | 3.099 | 3.118 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 3.118 | 3.150 | 3.094 | 3.118 | 0 | -0.02(-0.60%) |
Jul 17, 2013 | 3.169 | 3.169 | 3.132 | 3.136 | 115,495 | -0.01(-0.30%) |
Jul 16, 2013 | 3.184 | 3.184 | 3.141 | 3.146 | 0 | -0.03(-0.89%) |
Jul 15, 2013 | 3.193 | 3.207 | 3.146 | 3.174 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 3.160 | 3.198 | 3.132 | 3.174 | 0 | +0.01(+0.45%) |
Jul 11, 2013 | 3.165 | 3.179 | 3.122 | 3.160 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 3.155 | 3.174 | 3.132 | 3.160 | 0 | -0.02(-0.59%) |
Jul 09, 2013 | 3.141 | 3.184 | 3.141 | 3.179 | 0 | +0.02(+0.75%) |
Jul 08, 2013 | 3.155 | 3.163 | 3.132 | 3.155 | 0 | +0.02(+0.75%) |
Jul 05, 2013 | 3.184 | 3.184 | 3.122 | 3.132 | 0 | -0.05(-1.48%) |
Jul 03, 2013 | 3.132 | 3.188 | 3.118 | 3.179 | 0 | +0.02(+0.60%) |
Jul 02, 2013 | 3.151 | 3.160 | 3.075 | 3.160 | 0 | +0.01(+0.30%) |
Jul 01, 2013 | 3.179 | 3.212 | 3.085 | 3.151 | 0 | -0.04(-1.18%) |
Jun 28, 2013 | 3.136 | 3.207 | 3.136 | 3.188 | 124,733 | +0.04(+1.20%) |
Jun 27, 2013 | 3.155 | 3.184 | 3.113 | 3.151 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 3.127 | 3.217 | 3.066 | 3.151 | 0 | +0.09(+3.01%) |
Jun 25, 2013 | 3.054 | 3.123 | 3.031 | 3.059 | 0 | -0.06(-1.93%) |
Jun 24, 2013 | 3.137 | 3.141 | 3.100 | 3.119 | 0 | -0.05(-1.61%) |
Jun 21, 2013 | 3.197 | 3.197 | 3.110 | 3.170 | 261,684 | -0.00(-0.15%) |
Jun 20, 2013 | 3.142 | 3.197 | 3.105 | 3.174 | 0 | +0.01(+0.44%) |
Jun 19, 2013 | 3.179 | 3.202 | 3.147 | 3.160 | 0 | -0.01(-0.44%) |
Jun 18, 2013 | 3.170 | 3.216 | 3.170 | 3.174 | 0 | +0.00(+0.15%) |
Jun 17, 2013 | 3.174 | 3.197 | 3.170 | 3.170 | 0 | -0.01(-0.29%) |
Jun 14, 2013 | 3.184 | 3.193 | 3.128 | 3.179 | 0 | +0.01(+0.44%) |
Jun 13, 2013 | 3.123 | 3.188 | 3.031 | 3.165 | 210,124 | +0.03(+0.88%) |
Jun 12, 2013 | 3.170 | 3.193 | 3.123 | 3.137 | 180,154 | -0.03(-1.02%) |
Jun 11, 2013 | 3.147 | 3.193 | 3.136 | 3.170 | 164,631 | +0.03(+0.88%) |
Jun 10, 2013 | 3.123 | 3.142 | 3.054 | 3.142 | 0 | +0.05(+1.49%) |
Jun 07, 2013 | 3.142 | 3.142 | 3.080 | 3.096 | 0 | -0.01(-0.30%) |
Jun 06, 2013 | 3.063 | 3.137 | 3.063 | 3.105 | 0 | +0.02(+0.75%) |
Jun 05, 2013 | 3.040 | 3.123 | 3.022 | 3.082 | 0 | +0.01(+0.45%) |
Jun 04, 2013 | 3.137 | 3.137 | 3.031 | 3.068 | 0 | -0.06(-2.07%) |
Jun 03, 2013 | 3.202 | 3.205 | 3.096 | 3.133 | 419,791 | -0.07(-2.17%) |
May 31, 2013 | 3.244 | 3.262 | 3.196 | 3.202 | 132,508 | -0.04(-1.28%) |
May 30, 2013 | 3.184 | 3.262 | 3.170 | 3.244 | 0 | +0.04(+1.30%) |
May 29, 2013 | 3.230 | 3.230 | 3.170 | 3.202 | 199,079 | -0.02(-0.57%) |
May 28, 2013 | 3.239 | 3.244 | 3.216 | 3.221 | 173,292 | -0.00(-0.14%) |
May 24, 2013 | 3.193 | 3.239 | 3.174 | 3.225 | 0 | +0.05(+1.60%) |
May 23, 2013 | 3.179 | 3.197 | 3.160 | 3.174 | 0 | -0.00(-0.15%) |
May 22, 2013 | 3.193 | 3.239 | 3.174 | 3.179 | 0 | -0.03(-0.87%) |
May 21, 2013 | 3.193 | 3.221 | 3.193 | 3.207 | 0 | +0.01(+0.43%) |
May 20, 2013 | 3.170 | 3.193 | 3.137 | 3.193 | 0 | +0.04(+1.17%) |
May 17, 2013 | 3.147 | 3.170 | 3.137 | 3.156 | 0 | +0.03(+0.89%) |
May 16, 2013 | 3.072 | 3.165 | 3.059 | 3.128 | 394,486 | +0.03(+1.05%) |
May 15, 2013 | 2.957 | 3.156 | 2.957 | 3.096 | 0 | +0.02(+0.53%) |
May 13, 2013 | 3.285 | 3.308 | 2.841 | 3.079 | 3,070,285 | -0.20(-6.14%) |
May 10, 2013 | 3.285 | 3.299 | 3.276 | 3.281 | 0 | -0.00(-0.14%) |
May 09, 2013 | 3.281 | 3.308 | 3.276 | 3.285 | 0 | -0.01(-0.28%) |
May 08, 2013 | 3.262 | 3.318 | 3.262 | 3.295 | 0 | +0.03(+0.99%) |
May 07, 2013 | 3.318 | 3.338 | 3.258 | 3.262 | 0 | -0.06(-1.81%) |
May 06, 2013 | 3.345 | 3.355 | 3.313 | 3.322 | 0 | -0.02(-0.69%) |
May 03, 2013 | 3.304 | 3.345 | 3.304 | 3.345 | 0 | +0.05(+1.40%) |
May 02, 2013 | 3.318 | 3.322 | 3.262 | 3.299 | 0 | +0.01(+0.28%) |