Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 5.540 | 5.550 | 5.330 | 5.440 | 208,257 | -0.19(-3.37%) |
Jan 30, 2014 | 5.560 | 5.720 | 5.560 | 5.630 | 218,961 | +0.09(+1.62%) |
Jan 29, 2014 | 5.530 | 5.690 | 5.250 | 5.540 | 278,438 | -0.08(-1.42%) |
Jan 28, 2014 | 5.480 | 5.707 | 5.450 | 5.620 | 339,446 | +0.10(+1.81%) |
Jan 27, 2014 | 5.660 | 5.890 | 5.250 | 5.520 | 606,041 | -0.20(-3.50%) |
Jan 24, 2014 | 6.040 | 6.080 | 5.650 | 5.720 | 470,004 | -0.36(-5.92%) |
Jan 23, 2014 | 6.210 | 6.230 | 5.940 | 6.080 | 504,814 | -0.15(-2.41%) |
Jan 22, 2014 | 6.300 | 6.360 | 5.940 | 6.230 | 700,676 | -0.09(-1.42%) |
Jan 21, 2014 | 5.700 | 6.420 | 5.690 | 6.320 | 1,707,566 | +0.72(+12.86%) |
Jan 17, 2014 | 5.540 | 5.600 | 5.600 | 5.600 | 260,700 | +0.02(+0.36%) |
Jan 16, 2014 | 5.570 | 5.690 | 5.500 | 5.580 | 175,289 | -0.04(-0.71%) |
Jan 15, 2014 | 5.710 | 5.800 | 5.520 | 5.620 | 319,483 | -0.09(-1.58%) |
Jan 14, 2014 | 5.430 | 5.730 | 5.430 | 5.710 | 348,164 | +0.32(+5.94%) |
Jan 13, 2014 | 5.650 | 5.830 | 5.290 | 5.390 | 471,780 | -0.28(-4.94%) |
Jan 10, 2014 | 5.510 | 5.760 | 5.300 | 5.670 | 581,323 | +0.20(+3.66%) |
Jan 09, 2014 | 5.650 | 5.730 | 5.400 | 5.470 | 551,059 | -0.23(-4.04%) |
Jan 08, 2014 | 5.880 | 5.900 | 5.460 | 5.700 | 832,300 | -0.17(-2.90%) |
Jan 07, 2014 | 6.100 | 6.100 | 5.600 | 5.870 | 1,238,444 | -0.23(-3.77%) |
Jan 06, 2014 | 6.180 | 6.200 | 5.840 | 6.100 | 2,227,160 | +0.28(+4.81%) |
Jan 03, 2014 | 4.790 | 5.940 | 4.790 | 5.820 | 2,398,236 | +1.05(+22.01%) |
Jan 02, 2014 | 4.830 | 4.840 | 4.620 | 4.770 | 372,213 | -0.05(-1.04%) |
Dec 31, 2013 | 4.560 | 4.820 | 4.820 | 4.820 | 631,600 | +0.26(+5.70%) |
Dec 30, 2013 | 4.350 | 4.590 | 4.350 | 4.560 | 504,124 | +0.22(+5.07%) |
Dec 27, 2013 | 4.350 | 4.450 | 4.257 | 4.340 | 251,472 | +0.02(+0.46%) |
Dec 26, 2013 | 4.330 | 4.440 | 4.211 | 4.320 | 205,484 | -0.01(-0.23%) |
Dec 24, 2013 | 4.260 | 4.340 | 4.170 | 4.330 | 94,449 | +0.10(+2.36%) |
Dec 23, 2013 | 4.120 | 4.340 | 4.060 | 4.230 | 278,458 | +0.12(+2.92%) |
Dec 20, 2013 | 4.010 | 4.120 | 4.000 | 4.110 | 262,727 | +0.08(+1.99%) |
Dec 19, 2013 | 3.980 | 4.040 | 3.940 | 4.030 | 107,463 | +0.05(+1.26%) |
Dec 18, 2013 | 4.050 | 4.050 | 3.940 | 3.980 | 99,512 | -0.05(-1.24%) |
Dec 17, 2013 | 3.870 | 4.050 | 3.790 | 4.030 | 357,001 | +0.19(+4.95%) |
Dec 16, 2013 | 3.870 | 3.990 | 3.840 | 3.840 | 264,940 | +0.00(+0.00%) |
Dec 13, 2013 | 3.870 | 3.940 | 3.660 | 3.840 | 434,606 | +0.00(+0.00%) |
Dec 12, 2013 | 4.030 | 4.060 | 3.760 | 3.840 | 742,328 | -0.19(-4.71%) |
Dec 11, 2013 | 4.220 | 4.220 | 4.030 | 4.030 | 235,638 | -0.15(-3.59%) |
Dec 10, 2013 | 4.130 | 4.210 | 4.120 | 4.180 | 131,072 | +0.05(+1.21%) |
Dec 09, 2013 | 4.209 | 4.210 | 4.040 | 4.130 | 286,379 | +0.01(+0.24%) |
Dec 06, 2013 | 4.190 | 4.240 | 4.060 | 4.120 | 0 | -0.05(-1.20%) |
Dec 05, 2013 | 4.130 | 4.190 | 4.050 | 4.170 | 0 | +0.04(+0.97%) |
Dec 04, 2013 | 4.150 | 4.270 | 4.080 | 4.130 | 0 | -0.06(-1.43%) |
Dec 03, 2013 | 4.200 | 4.320 | 4.120 | 4.190 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 4.260 | 4.310 | 4.110 | 4.190 | 0 | -0.05(-1.18%) |
Nov 29, 2013 | 4.170 | 4.350 | 4.170 | 4.240 | 0 | +0.08(+1.92%) |
Nov 27, 2013 | 4.160 | 4.200 | 4.050 | 4.160 | 0 | +0.01(+0.24%) |
Nov 26, 2013 | 4.180 | 4.235 | 4.100 | 4.150 | 0 | +0.02(+0.48%) |
Nov 25, 2013 | 4.050 | 4.200 | 4.030 | 4.130 | 0 | +0.08(+1.98%) |
Nov 22, 2013 | 4.250 | 4.320 | 4.030 | 4.050 | 0 | -0.18(-4.26%) |
Nov 21, 2013 | 4.170 | 4.380 | 4.140 | 4.230 | 0 | +0.07(+1.68%) |
Nov 20, 2013 | 4.260 | 4.330 | 4.140 | 4.160 | 0 | -0.08(-1.89%) |
Nov 19, 2013 | 4.400 | 4.460 | 4.160 | 4.240 | 0 | -0.15(-3.42%) |
Nov 18, 2013 | 4.700 | 4.760 | 4.360 | 4.390 | 0 | -0.20(-4.36%) |
Nov 15, 2013 | 4.700 | 4.700 | 4.470 | 4.590 | 0 | -0.07(-1.50%) |
Nov 14, 2013 | 4.850 | 4.900 | 4.600 | 4.660 | 0 | -0.22(-4.51%) |
Nov 12, 2013 | 4.610 | 4.890 | 4.510 | 4.880 | 0 | +0.25(+5.40%) |
Nov 11, 2013 | 4.340 | 4.680 | 4.300 | 4.630 | 0 | +0.37(+8.69%) |
Nov 08, 2013 | 4.200 | 4.280 | 3.730 | 4.260 | 0 | -0.13(-2.96%) |
Nov 07, 2013 | 4.570 | 4.570 | 4.260 | 4.390 | 464,596 | -0.16(-3.52%) |
Nov 06, 2013 | 4.590 | 4.740 | 4.460 | 4.550 | 0 | +0.01(+0.22%) |
Nov 05, 2013 | 4.680 | 4.740 | 4.510 | 4.540 | 0 | -0.12(-2.58%) |
Nov 04, 2013 | 4.390 | 4.740 | 4.380 | 4.660 | 0 | +0.29(+6.64%) |
Nov 01, 2013 | 4.550 | 4.550 | 4.360 | 4.370 | 0 | -0.16(-3.53%) |
Oct 31, 2013 | 4.380 | 4.620 | 4.320 | 4.530 | 0 | +0.21(+4.86%) |
Oct 30, 2013 | 4.450 | 4.580 | 4.260 | 4.320 | 0 | -0.10(-2.26%) |
Oct 29, 2013 | 4.300 | 4.705 | 4.300 | 4.420 | 0 | +0.13(+3.03%) |
Oct 28, 2013 | 4.510 | 4.510 | 4.260 | 4.290 | 0 | -0.23(-5.09%) |
Oct 25, 2013 | 4.770 | 4.850 | 4.480 | 4.520 | 0 | -0.21(-4.44%) |
Oct 24, 2013 | 4.790 | 4.890 | 4.620 | 4.730 | 0 | -0.02(-0.42%) |
Oct 23, 2013 | 4.870 | 4.949 | 4.710 | 4.750 | 0 | -0.18(-3.65%) |
Oct 22, 2013 | 5.080 | 5.220 | 4.780 | 4.930 | 0 | -0.11(-2.18%) |
Oct 21, 2013 | 5.300 | 5.450 | 5.020 | 5.040 | 0 | -0.19(-3.63%) |
Oct 18, 2013 | 5.350 | 5.550 | 5.200 | 5.230 | 691,324 | -0.03(-0.57%) |
Oct 17, 2013 | 4.930 | 5.400 | 4.810 | 5.260 | 0 | +0.31(+6.26%) |
Oct 16, 2013 | 4.900 | 4.990 | 4.810 | 4.950 | 0 | +0.12(+2.48%) |
Oct 15, 2013 | 4.740 | 4.950 | 4.690 | 4.830 | 0 | +0.13(+2.77%) |
Oct 14, 2013 | 4.800 | 4.800 | 4.601 | 4.700 | 0 | -0.13(-2.69%) |
Oct 11, 2013 | 4.880 | 5.000 | 4.750 | 4.830 | 0 | +0.04(+0.84%) |
Oct 10, 2013 | 4.610 | 4.800 | 4.520 | 4.790 | 0 | +0.28(+6.21%) |
Oct 09, 2013 | 4.710 | 4.776 | 4.320 | 4.510 | 0 | -0.16(-3.43%) |
Oct 08, 2013 | 4.990 | 5.040 | 4.570 | 4.670 | 0 | -0.29(-5.85%) |
Oct 07, 2013 | 5.010 | 5.120 | 4.750 | 4.960 | 0 | -0.05(-1.00%) |
Oct 04, 2013 | 4.780 | 5.050 | 4.670 | 5.010 | 1,443,027 | +0.27(+5.70%) |
Oct 03, 2013 | 4.590 | 4.820 | 4.410 | 4.740 | 0 | +0.30(+6.76%) |
Oct 02, 2013 | 4.260 | 4.560 | 4.250 | 4.440 | 0 | +0.19(+4.47%) |
Oct 01, 2013 | 4.050 | 4.250 | 4.050 | 4.250 | 0 | +0.42(+10.97%) |
Sep 27, 2013 | 3.910 | 3.919 | 3.820 | 3.830 | 0 | -0.07(-1.79%) |
Sep 26, 2013 | 3.990 | 3.990 | 3.821 | 3.900 | 0 | -0.05(-1.27%) |
Sep 25, 2013 | 4.190 | 4.460 | 3.680 | 3.950 | 0 | -0.20(-4.82%) |
Sep 24, 2013 | 4.040 | 4.191 | 4.020 | 4.150 | 0 | +0.13(+3.23%) |
Sep 23, 2013 | 4.000 | 4.230 | 3.980 | 4.020 | 0 | +0.03(+0.75%) |
Sep 20, 2013 | 4.150 | 4.150 | 3.935 | 3.990 | 0 | -0.12(-2.92%) |
Sep 19, 2013 | 4.150 | 4.240 | 3.980 | 4.110 | 0 | +0.03(+0.74%) |
Sep 18, 2013 | 3.950 | 4.215 | 3.940 | 4.080 | 0 | +0.21(+5.43%) |
Sep 17, 2013 | 3.880 | 3.970 | 3.800 | 3.870 | 0 | +0.01(+0.26%) |
Sep 16, 2013 | 3.940 | 4.050 | 3.850 | 3.860 | 0 | -0.01(-0.26%) |
Sep 13, 2013 | 3.880 | 4.000 | 3.800 | 3.870 | 0 | -0.02(-0.51%) |
Sep 12, 2013 | 4.010 | 4.010 | 3.860 | 3.890 | 0 | -0.11(-2.75%) |
Sep 11, 2013 | 4.050 | 4.050 | 3.810 | 4.000 | 0 | -0.08(-1.96%) |
Sep 10, 2013 | 4.210 | 4.260 | 4.060 | 4.080 | 0 | -0.11(-2.63%) |
Sep 09, 2013 | 3.910 | 4.320 | 3.910 | 4.190 | 0 | +0.30(+7.71%) |
Sep 06, 2013 | 3.870 | 3.980 | 3.810 | 3.890 | 0 | +0.03(+0.78%) |
Sep 05, 2013 | 3.760 | 4.050 | 3.650 | 3.860 | 0 | +0.12(+3.21%) |
Sep 04, 2013 | 3.690 | 3.780 | 3.630 | 3.740 | 0 | +0.06(+1.63%) |
Sep 03, 2013 | 3.720 | 3.780 | 3.640 | 3.680 | 0 | +0.00(+0.00%) |
Aug 30, 2013 | 3.760 | 3.760 | 3.640 | 3.680 | 0 | -0.08(-2.13%) |
Aug 29, 2013 | 3.730 | 3.800 | 3.640 | 3.760 | 0 | +0.04(+1.08%) |
Aug 28, 2013 | 3.750 | 3.810 | 3.680 | 3.720 | 0 | -0.04(-1.06%) |
Aug 27, 2013 | 3.850 | 3.860 | 3.750 | 3.760 | 0 | -0.10(-2.59%) |
Aug 26, 2013 | 3.830 | 3.970 | 3.820 | 3.860 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 3.870 | 3.920 | 3.780 | 3.860 | 0 | -0.04(-1.03%) |
Aug 22, 2013 | 4.100 | 4.200 | 3.850 | 3.900 | 0 | -0.16(-3.94%) |
Aug 21, 2013 | 4.020 | 4.150 | 3.920 | 4.060 | 0 | +0.02(+0.50%) |
Aug 20, 2013 | 3.860 | 4.120 | 3.780 | 4.040 | 0 | +0.16(+4.12%) |
Aug 19, 2013 | 3.960 | 4.270 | 3.850 | 3.880 | 0 | -0.05(-1.27%) |
Aug 16, 2013 | 3.670 | 4.130 | 3.670 | 3.930 | 0 | -0.32(-7.53%) |
Aug 15, 2013 | 4.520 | 4.520 | 4.170 | 4.250 | 302,413 | -0.29(-6.39%) |
Aug 14, 2013 | 4.370 | 4.580 | 4.360 | 4.540 | 0 | +0.17(+3.89%) |
Aug 13, 2013 | 4.480 | 4.480 | 4.300 | 4.370 | 130,143 | -0.08(-1.80%) |
Aug 12, 2013 | 4.410 | 4.500 | 4.270 | 4.450 | 177,092 | -0.01(-0.22%) |
Aug 09, 2013 | 4.520 | 4.590 | 4.410 | 4.460 | 177,384 | -0.05(-1.11%) |
Aug 08, 2013 | 4.650 | 4.650 | 4.280 | 4.510 | 679,947 | -0.13(-2.80%) |
Aug 07, 2013 | 5.090 | 5.300 | 4.550 | 4.640 | 3,934,998 | +1.07(+29.97%) |
Aug 06, 2013 | 3.780 | 3.780 | 3.470 | 3.570 | 251,014 | -0.16(-4.29%) |
Aug 05, 2013 | 3.590 | 3.780 | 3.570 | 3.730 | 207,320 | +0.17(+4.78%) |
Aug 02, 2013 | 3.500 | 3.640 | 3.449 | 3.560 | 258,141 | +0.16(+4.71%) |
Aug 01, 2013 | 3.420 | 3.500 | 3.400 | 3.400 | 64,987 | +0.04(+1.19%) |
Jul 31, 2013 | 3.300 | 3.510 | 3.300 | 3.360 | 0 | +0.05(+1.51%) |
Jul 30, 2013 | 3.380 | 3.480 | 3.300 | 3.310 | 0 | -0.03(-0.90%) |
Jul 29, 2013 | 3.410 | 3.410 | 3.260 | 3.340 | 0 | -0.04(-1.18%) |
Jul 26, 2013 | 3.440 | 3.500 | 3.250 | 3.380 | 0 | -0.01(-0.29%) |
Jul 25, 2013 | 3.550 | 3.560 | 3.390 | 3.390 | 0 | -0.12(-3.42%) |
Jul 24, 2013 | 3.760 | 3.780 | 3.460 | 3.510 | 0 | -0.23(-6.15%) |
Jul 23, 2013 | 3.660 | 3.860 | 3.510 | 3.740 | 0 | +0.20(+5.65%) |
Jul 22, 2013 | 3.270 | 3.590 | 3.150 | 3.540 | 0 | +0.38(+12.03%) |
Jul 19, 2013 | 3.250 | 3.268 | 3.160 | 3.160 | 0 | -0.07(-2.17%) |
Jul 18, 2013 | 3.330 | 3.350 | 3.180 | 3.230 | 0 | -0.03(-0.92%) |
Jul 17, 2013 | 3.300 | 3.330 | 3.260 | 3.260 | 35,664 | -0.03(-0.91%) |
Jul 16, 2013 | 3.300 | 3.300 | 3.222 | 3.290 | 0 | -0.01(-0.30%) |
Jul 15, 2013 | 3.270 | 3.350 | 3.270 | 3.300 | 0 | +0.04(+1.23%) |
Jul 12, 2013 | 3.190 | 3.260 | 3.190 | 3.260 | 0 | +0.04(+1.24%) |
Jul 11, 2013 | 3.330 | 3.330 | 3.140 | 3.220 | 0 | -0.03(-0.92%) |
Jul 10, 2013 | 3.270 | 3.290 | 3.140 | 3.250 | 0 | +0.01(+0.31%) |
Jul 09, 2013 | 3.310 | 3.320 | 3.220 | 3.240 | 0 | -0.08(-2.41%) |
Jul 08, 2013 | 3.360 | 3.450 | 3.250 | 3.320 | 0 | -0.05(-1.48%) |
Jul 05, 2013 | 3.360 | 3.410 | 3.330 | 3.370 | 0 | +0.01(+0.30%) |
Jul 03, 2013 | 3.330 | 3.410 | 3.330 | 3.360 | 0 | +0.01(+0.30%) |
Jul 02, 2013 | 3.280 | 3.460 | 3.280 | 3.350 | 0 | +0.03(+0.90%) |
Jul 01, 2013 | 3.410 | 3.470 | 3.240 | 3.320 | 0 | -0.10(-2.92%) |
Jun 28, 2013 | 3.500 | 3.520 | 3.360 | 3.420 | 111,637 | -0.13(-3.66%) |
Jun 26, 2013 | 3.580 | 3.620 | 3.390 | 3.550 | 0 | -0.03(-0.84%) |
Jun 25, 2013 | 3.150 | 3.610 | 3.121 | 3.580 | 0 | +0.45(+14.38%) |
Jun 24, 2013 | 3.240 | 3.240 | 2.970 | 3.130 | 0 | -0.16(-4.86%) |
Jun 21, 2013 | 3.360 | 3.500 | 3.200 | 3.290 | 452,010 | -0.03(-0.90%) |
Jun 20, 2013 | 3.360 | 3.400 | 3.250 | 3.320 | 0 | -0.12(-3.49%) |
Jun 19, 2013 | 3.680 | 3.700 | 3.350 | 3.440 | 0 | -0.13(-3.64%) |
Jun 18, 2013 | 3.630 | 3.790 | 3.430 | 3.570 | 0 | +0.01(+0.28%) |
Jun 17, 2013 | 4.050 | 4.110 | 3.460 | 3.560 | 1,202,598 | -0.54(-13.17%) |
Jun 14, 2013 | 4.900 | 4.950 | 4.030 | 4.100 | 0 | -0.20(-4.65%) |
Jun 13, 2013 | 3.690 | 4.380 | 3.650 | 4.300 | 2,251,216 | +0.72(+20.11%) |
Jun 12, 2013 | 3.430 | 3.590 | 3.401 | 3.580 | 430,694 | +0.28(+8.48%) |
Jun 11, 2013 | 3.300 | 3.500 | 3.210 | 3.300 | 135,585 | -0.05(-1.49%) |
Jun 10, 2013 | 3.470 | 3.500 | 3.330 | 3.350 | 0 | -0.01(-0.30%) |
Jun 07, 2013 | 3.300 | 3.459 | 3.300 | 3.360 | 0 | +0.09(+2.75%) |
Jun 06, 2013 | 3.460 | 3.590 | 3.188 | 3.270 | 0 | -0.15(-4.39%) |
Jun 05, 2013 | 3.850 | 3.850 | 3.390 | 3.420 | 0 | -0.27(-7.32%) |
Jun 04, 2013 | 3.810 | 4.100 | 3.500 | 3.690 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 3.530 | 3.800 | 3.300 | 3.690 | 1,547,054 | +0.68(+22.59%) |
May 31, 2013 | 3.540 | 3.540 | 2.852 | 3.010 | 323,789 | -0.51(-14.49%) |
May 30, 2013 | 3.270 | 3.650 | 3.270 | 3.520 | 0 | +0.29(+8.94%) |
May 29, 2013 | 2.980 | 3.300 | 2.969 | 3.231 | 152,436 | +0.24(+8.10%) |
May 28, 2013 | 2.900 | 3.100 | 2.900 | 2.989 | 92,537 | +0.14(+4.88%) |
May 24, 2013 | 2.630 | 3.000 | 2.630 | 2.850 | 0 | +0.10(+3.64%) |
May 23, 2013 | 2.740 | 2.750 | 2.570 | 2.750 | 0 | +0.04(+1.48%) |
May 22, 2013 | 2.401 | 2.720 | 2.401 | 2.710 | 0 | +0.24(+9.72%) |
May 21, 2013 | 2.450 | 2.489 | 2.440 | 2.470 | 0 | +0.05(+2.07%) |
May 20, 2013 | 2.350 | 2.460 | 2.350 | 2.420 | 0 | +0.11(+4.76%) |
May 17, 2013 | 2.470 | 2.470 | 2.300 | 2.310 | 0 | -0.09(-3.75%) |
May 16, 2013 | 2.400 | 2.460 | 2.333 | 2.400 | 21,009 | -0.02(-0.83%) |
May 15, 2013 | 2.450 | 2.460 | 2.420 | 2.420 | 0 | -0.03(-1.22%) |
May 13, 2013 | 2.410 | 2.450 | 2.400 | 2.450 | 0 | +0.02(+0.62%) |
May 10, 2013 | 2.490 | 2.500 | 2.400 | 2.435 | 0 | -0.06(-2.21%) |
May 09, 2013 | 2.490 | 2.490 | 2.478 | 2.490 | 0 | +0.05(+2.05%) |
May 08, 2013 | 2.370 | 2.470 | 2.370 | 2.440 | 0 | +0.02(+0.62%) |
May 07, 2013 | 2.390 | 2.510 | 2.360 | 2.425 | 0 | -0.01(-0.41%) |
May 06, 2013 | 2.420 | 2.450 | 2.400 | 2.435 | 0 | +0.02(+0.62%) |
May 03, 2013 | 2.360 | 2.500 | 2.360 | 2.420 | 0 | +0.06(+2.54%) |
May 02, 2013 | 2.300 | 2.360 | 2.300 | 2.360 | 0 | +0.03(+1.29%) |
May 01, 2013 | 2.300 | 2.340 | 2.300 | 2.330 | 0 | +0.03(+1.30%) |
Apr 30, 2013 | 2.300 | 2.310 | 2.279 | 2.300 | 0 | +0.00(+0.00%) |
Apr 29, 2013 | 2.310 | 2.320 | 2.250 | 2.300 | 21,525 | -0.03(-1.29%) |
Apr 26, 2013 | 2.200 | 2.340 | 2.200 | 2.330 | 49,963 | +0.10(+4.48%) |
Apr 25, 2013 | 2.160 | 2.230 | 2.160 | 2.230 | 8,305 | +0.03(+1.36%) |
Apr 24, 2013 | 2.230 | 2.230 | 2.190 | 2.200 | 0 | +0.04(+1.85%) |
Apr 23, 2013 | 2.140 | 2.230 | 2.140 | 2.160 | 2,932 | +0.00(+0.00%) |
Apr 22, 2013 | 2.171 | 2.258 | 2.110 | 2.160 | 24,438 | -0.12(-5.26%) |
Apr 19, 2013 | 2.230 | 2.290 | 2.220 | 2.280 | 4,100 | +0.08(+3.64%) |
Apr 18, 2013 | 2.250 | 2.250 | 2.200 | 2.200 | 3,719 | -0.08(-3.51%) |
Apr 17, 2013 | 2.260 | 2.300 | 2.260 | 2.280 | 5,933 | +0.02(+0.88%) |
Apr 16, 2013 | 2.230 | 2.331 | 2.230 | 2.260 | 4,832 | -0.04(-1.73%) |
Apr 15, 2013 | 2.340 | 2.340 | 2.300 | 2.300 | 1,200 | -0.05(-2.13%) |
Apr 12, 2013 | 2.350 | 2.350 | 2.327 | 2.350 | 1,800 | +0.00(+0.00%) |
Apr 11, 2013 | 2.330 | 2.350 | 2.200 | 2.350 | 16,496 | +0.03(+1.42%) |
Apr 10, 2013 | 2.210 | 2.330 | 2.210 | 2.317 | 12,475 | +0.11(+4.85%) |
Apr 09, 2013 | 2.180 | 2.280 | 2.170 | 2.210 | 22,121 | +0.01(+0.50%) |
Apr 08, 2013 | 2.250 | 2.250 | 2.199 | 2.199 | 6,415 | +0.02(+0.86%) |
Apr 05, 2013 | 2.190 | 2.230 | 2.170 | 2.180 | 2,000 | +0.07(+3.32%) |
Apr 04, 2013 | 2.170 | 2.260 | 2.110 | 2.110 | 17,158 | -0.04(-1.86%) |
Apr 03, 2013 | 2.250 | 2.250 | 2.150 | 2.150 | 10,638 | -0.05(-2.28%) |
Apr 02, 2013 | 2.200 | 2.280 | 2.190 | 2.200 | 3,750 | +0.00(+0.00%) |
Apr 01, 2013 | 2.188 | 2.290 | 2.188 | 2.200 | 7,478 | -0.02(-0.90%) |
Mar 28, 2013 | 2.280 | 2.300 | 2.191 | 2.220 | 15,951 | +0.02(+0.91%) |
Mar 27, 2013 | 2.200 | 2.300 | 2.170 | 2.200 | 17,085 | -0.04(-1.79%) |
Mar 26, 2013 | 2.160 | 2.240 | 2.160 | 2.240 | 6,950 | +0.06(+2.75%) |
Mar 25, 2013 | 2.230 | 2.230 | 2.160 | 2.180 | 13,340 | -0.03(-1.36%) |
Mar 22, 2013 | 2.220 | 2.250 | 2.210 | 2.210 | 4,000 | +0.01(+0.45%) |
Mar 21, 2013 | 2.200 | 2.200 | 2.200 | 2.200 | 155 | -0.03(-1.35%) |
Mar 20, 2013 | 2.260 | 2.310 | 2.200 | 2.230 | 18,283 | +0.02(+0.90%) |
Mar 19, 2013 | 2.200 | 2.298 | 2.160 | 2.210 | 13,092 | +0.04(+1.84%) |
Mar 18, 2013 | 2.250 | 2.300 | 2.160 | 2.170 | 60,071 | -0.15(-6.47%) |
Mar 15, 2013 | 2.350 | 2.390 | 2.280 | 2.320 | 24,750 | -0.03(-1.28%) |
Mar 14, 2013 | 2.260 | 2.390 | 2.250 | 2.350 | 30,748 | +0.05(+2.17%) |
Mar 13, 2013 | 2.260 | 2.410 | 2.260 | 2.300 | 24,631 | -0.05(-2.13%) |
Mar 12, 2013 | 2.340 | 2.410 | 2.320 | 2.350 | 1,300 | -0.06(-2.49%) |
Mar 11, 2013 | 2.280 | 2.420 | 2.250 | 2.410 | 23,776 | +0.11(+4.78%) |
Mar 08, 2013 | 2.340 | 2.340 | 2.280 | 2.300 | 25,331 | -0.06(-2.54%) |
Mar 07, 2013 | 2.450 | 2.450 | 2.330 | 2.360 | 25,335 | -0.09(-3.85%) |
Mar 06, 2013 | 2.460 | 2.490 | 2.454 | 2.454 | 2,100 | -0.03(-1.03%) |
Mar 05, 2013 | 2.408 | 2.500 | 2.408 | 2.480 | 4,175 | +0.07(+2.90%) |
Mar 04, 2013 | 2.400 | 2.470 | 2.400 | 2.410 | 3,535 | +0.01(+0.42%) |
Mar 01, 2013 | 2.400 | 2.410 | 2.400 | 2.400 | 6,683 | +0.00(+0.00%) |
Feb 28, 2013 | 2.460 | 2.460 | 2.400 | 2.400 | 11,250 | -0.09(-3.46%) |
Feb 27, 2013 | 2.500 | 2.500 | 2.451 | 2.486 | 4,495 | -0.03(-1.35%) |
Feb 26, 2013 | 2.520 | 2.560 | 2.520 | 2.520 | 9,690 | +0.07(+2.86%) |
Feb 22, 2013 | 2.420 | 2.540 | 2.400 | 2.450 | 19,800 | +0.03(+1.24%) |
Feb 21, 2013 | 2.410 | 2.420 | 2.384 | 2.420 | 31,326 | -0.02(-0.82%) |
Feb 20, 2013 | 2.421 | 2.450 | 2.421 | 2.440 | 3,733 | -0.03(-1.21%) |
Feb 19, 2013 | 2.420 | 2.470 | 2.400 | 2.470 | 5,668 | +0.02(+0.82%) |
Feb 15, 2013 | 2.490 | 2.500 | 2.400 | 2.450 | 18,250 | +0.00(+0.00%) |
Feb 14, 2013 | 2.470 | 2.470 | 2.412 | 2.450 | 7,695 | +0.00(+0.00%) |
Feb 13, 2013 | 2.430 | 2.450 | 2.390 | 2.450 | 13,665 | +0.01(+0.41%) |
Feb 12, 2013 | 2.340 | 2.468 | 2.340 | 2.440 | 19,239 | +0.01(+0.41%) |
Feb 11, 2013 | 2.440 | 2.440 | 2.320 | 2.430 | 8,200 | +0.09(+3.85%) |
Feb 08, 2013 | 2.330 | 2.380 | 2.300 | 2.340 | 25,748 | +0.04(+1.74%) |
Feb 07, 2013 | 2.320 | 2.330 | 2.300 | 2.300 | 5,117 | +0.02(+0.88%) |
Feb 06, 2013 | 2.340 | 2.430 | 2.250 | 2.280 | 55,211 | -0.14(-5.79%) |
Feb 04, 2013 | 2.440 | 2.470 | 2.260 | 2.420 | 18,564 | +0.02(+0.83%) |