Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.120 | 3.250 | 3.080 | 3.120 | 118,142 | -0.04(-1.27%) |
Apr 29, 2014 | 3.120 | 3.200 | 3.080 | 3.160 | 37,343 | +0.04(+1.28%) |
Apr 28, 2014 | 3.150 | 3.219 | 3.070 | 3.120 | 92,619 | -0.02(-0.64%) |
Apr 25, 2014 | 3.170 | 3.250 | 3.080 | 3.140 | 67,933 | -0.03(-0.95%) |
Apr 24, 2014 | 3.210 | 3.250 | 3.130 | 3.170 | 41,090 | -0.03(-0.94%) |
Apr 23, 2014 | 3.130 | 3.200 | 3.060 | 3.200 | 85,228 | +0.09(+2.89%) |
Apr 22, 2014 | 3.080 | 3.130 | 3.020 | 3.110 | 87,775 | +0.08(+2.64%) |
Apr 21, 2014 | 2.950 | 3.060 | 2.890 | 3.030 | 54,169 | +0.09(+3.06%) |
Apr 17, 2014 | 3.020 | 2.940 | 2.940 | 2.940 | 48,800 | -0.08(-2.65%) |
Apr 16, 2014 | 2.790 | 3.020 | 2.790 | 3.020 | 79,760 | +0.23(+8.24%) |
Apr 15, 2014 | 2.840 | 2.840 | 2.750 | 2.790 | 61,263 | -0.02(-0.71%) |
Apr 14, 2014 | 2.800 | 2.837 | 2.750 | 2.810 | 89,167 | -0.03(-1.06%) |
Apr 11, 2014 | 2.770 | 2.940 | 2.750 | 2.840 | 67,066 | -0.06(-2.07%) |
Apr 10, 2014 | 2.870 | 3.040 | 2.850 | 2.900 | 230,341 | +0.11(+3.94%) |
Apr 09, 2014 | 2.870 | 2.930 | 2.740 | 2.790 | 80,941 | -0.06(-2.04%) |
Apr 08, 2014 | 2.830 | 2.860 | 2.720 | 2.848 | 45,378 | +0.02(+0.64%) |
Apr 07, 2014 | 2.870 | 2.870 | 2.522 | 2.830 | 110,363 | -0.04(-1.39%) |
Apr 04, 2014 | 2.910 | 3.072 | 2.840 | 2.870 | 80,308 | -0.06(-2.05%) |
Apr 03, 2014 | 3.000 | 3.050 | 2.892 | 2.930 | 118,480 | -0.11(-3.62%) |
Apr 02, 2014 | 3.130 | 3.130 | 2.970 | 3.040 | 152,456 | -0.05(-1.62%) |
Apr 01, 2014 | 3.100 | 3.150 | 2.920 | 3.090 | 95,962 | +0.03(+0.98%) |
Mar 31, 2014 | 3.070 | 3.190 | 2.980 | 3.060 | 199,753 | +0.10(+3.38%) |
Mar 28, 2014 | 2.880 | 3.050 | 2.860 | 2.960 | 141,681 | +0.10(+3.50%) |
Mar 27, 2014 | 2.810 | 2.910 | 2.680 | 2.860 | 72,362 | +0.02(+0.70%) |
Mar 26, 2014 | 2.900 | 2.900 | 2.811 | 2.840 | 91,660 | -0.08(-2.74%) |
Mar 25, 2014 | 2.900 | 2.950 | 2.640 | 2.920 | 168,026 | +0.08(+2.82%) |
Mar 24, 2014 | 2.900 | 2.930 | 2.750 | 2.840 | 226,234 | -0.12(-4.05%) |
Mar 21, 2014 | 2.950 | 2.990 | 2.850 | 2.960 | 167,994 | +0.05(+1.72%) |
Mar 20, 2014 | 2.990 | 3.030 | 2.780 | 2.910 | 313,578 | -0.12(-3.96%) |
Mar 19, 2014 | 3.330 | 3.330 | 3.000 | 3.030 | 248,656 | -0.24(-7.34%) |
Mar 18, 2014 | 3.200 | 3.360 | 3.171 | 3.270 | 316,339 | +0.03(+0.93%) |
Mar 17, 2014 | 3.050 | 3.340 | 3.037 | 3.240 | 1,325,952 | +0.25(+8.36%) |
Mar 14, 2014 | 2.960 | 3.050 | 2.930 | 2.990 | 190,685 | +0.09(+3.10%) |
Mar 13, 2014 | 3.050 | 3.050 | 2.821 | 2.900 | 169,188 | -0.10(-3.33%) |
Mar 12, 2014 | 2.750 | 3.100 | 2.680 | 3.000 | 410,110 | +0.20(+7.14%) |
Mar 11, 2014 | 2.900 | 2.900 | 2.750 | 2.800 | 92,082 | -0.10(-3.45%) |
Mar 10, 2014 | 2.770 | 2.930 | 2.670 | 2.900 | 308,376 | +0.13(+4.69%) |
Mar 07, 2014 | 2.650 | 2.840 | 2.500 | 2.770 | 377,497 | +0.30(+12.15%) |
Mar 06, 2014 | 2.310 | 2.470 | 2.150 | 2.470 | 65,791 | +0.16(+6.93%) |
Mar 05, 2014 | 2.650 | 2.650 | 2.230 | 2.310 | 195,411 | +0.07(+3.12%) |
Mar 04, 2014 | 2.100 | 2.360 | 2.069 | 2.240 | 156,848 | +0.19(+9.27%) |
Mar 03, 2014 | 2.050 | 2.094 | 2.050 | 2.050 | 35,223 | -0.01(-0.49%) |
Feb 28, 2014 | 1.960 | 2.100 | 1.960 | 2.060 | 94,528 | +0.07(+3.52%) |
Feb 27, 2014 | 1.970 | 2.000 | 1.960 | 1.990 | 14,890 | -0.02(-1.00%) |
Feb 26, 2014 | 1.970 | 2.010 | 1.970 | 2.010 | 20,771 | +0.01(+0.50%) |
Feb 25, 2014 | 2.010 | 2.020 | 1.948 | 2.000 | 80,370 | -0.04(-1.96%) |
Feb 24, 2014 | 2.040 | 2.050 | 2.002 | 2.040 | 38,043 | -0.01(-0.49%) |
Feb 21, 2014 | 2.070 | 2.070 | 2.000 | 2.050 | 20,447 | -0.03(-1.44%) |
Feb 20, 2014 | 2.100 | 2.100 | 2.000 | 2.080 | 49,378 | -0.02(-0.95%) |
Feb 19, 2014 | 2.050 | 2.100 | 2.013 | 2.100 | 32,262 | +0.05(+2.44%) |
Feb 18, 2014 | 2.000 | 2.050 | 1.820 | 2.050 | 374,974 | +0.02(+0.99%) |
Feb 14, 2014 | 2.120 | 2.030 | 2.030 | 2.030 | 98,200 | -0.10(-4.69%) |
Feb 13, 2014 | 2.120 | 2.240 | 2.120 | 2.130 | 17,155 | -0.03(-1.39%) |
Feb 12, 2014 | 2.190 | 2.200 | 2.150 | 2.160 | 36,157 | -0.05(-2.26%) |
Feb 11, 2014 | 2.250 | 2.271 | 2.155 | 2.210 | 56,259 | -0.03(-1.34%) |
Feb 10, 2014 | 2.250 | 2.300 | 2.185 | 2.240 | 75,532 | -0.08(-3.45%) |
Feb 07, 2014 | 2.300 | 2.340 | 2.190 | 2.320 | 56,624 | +0.04(+1.75%) |
Feb 06, 2014 | 2.340 | 2.400 | 2.100 | 2.280 | 270,407 | -0.05(-2.15%) |
Feb 05, 2014 | 2.380 | 2.381 | 2.300 | 2.330 | 32,609 | -0.04(-1.69%) |
Feb 04, 2014 | 2.450 | 2.600 | 2.350 | 2.370 | 61,620 | -0.15(-5.95%) |
Feb 03, 2014 | 2.520 | 2.520 | 2.420 | 2.520 | 35,004 | +0.02(+0.80%) |
Jan 31, 2014 | 2.380 | 2.500 | 2.380 | 2.500 | 28,955 | +0.04(+1.63%) |
Jan 30, 2014 | 2.380 | 2.470 | 2.380 | 2.460 | 13,432 | +0.03(+1.23%) |
Jan 29, 2014 | 2.320 | 2.430 | 2.282 | 2.430 | 19,480 | -0.01(-0.41%) |
Jan 28, 2014 | 2.400 | 2.450 | 2.350 | 2.440 | 52,014 | +0.07(+2.95%) |
Jan 27, 2014 | 2.440 | 2.440 | 2.350 | 2.370 | 73,769 | -0.09(-3.66%) |
Jan 24, 2014 | 2.450 | 2.460 | 2.425 | 2.460 | 18,352 | +0.00(+0.00%) |
Jan 23, 2014 | 2.460 | 2.460 | 2.350 | 2.460 | 33,197 | +0.00(+0.00%) |
Jan 22, 2014 | 2.420 | 2.460 | 2.418 | 2.460 | 21,879 | +0.05(+2.07%) |
Jan 21, 2014 | 2.440 | 2.450 | 2.370 | 2.410 | 20,265 | -0.02(-0.82%) |
Jan 17, 2014 | 2.390 | 2.430 | 2.430 | 2.430 | 35,100 | +0.06(+2.53%) |
Jan 16, 2014 | 2.330 | 2.459 | 2.330 | 2.370 | 52,112 | +0.05(+2.16%) |
Jan 15, 2014 | 2.250 | 2.390 | 2.250 | 2.320 | 40,916 | +0.07(+3.11%) |
Jan 14, 2014 | 2.220 | 2.300 | 2.161 | 2.250 | 53,307 | +0.02(+0.90%) |
Jan 13, 2014 | 2.310 | 2.380 | 2.220 | 2.230 | 79,454 | -0.12(-5.11%) |
Jan 10, 2014 | 2.430 | 2.430 | 2.350 | 2.350 | 45,980 | -0.05(-2.08%) |
Jan 09, 2014 | 2.426 | 2.440 | 2.400 | 2.400 | 19,738 | -0.02(-0.83%) |
Jan 08, 2014 | 2.500 | 2.520 | 2.400 | 2.420 | 26,296 | -0.01(-0.41%) |
Jan 07, 2014 | 2.420 | 2.460 | 2.350 | 2.430 | 16,047 | -0.02(-0.82%) |
Jan 06, 2014 | 2.450 | 2.500 | 2.360 | 2.450 | 35,063 | +0.04(+1.66%) |
Jan 03, 2014 | 2.500 | 2.500 | 2.350 | 2.410 | 37,654 | -0.05(-2.03%) |
Jan 02, 2014 | 2.500 | 2.540 | 2.400 | 2.460 | 36,106 | -0.02(-0.81%) |
Dec 31, 2013 | 2.510 | 2.480 | 2.480 | 2.480 | 113,000 | +0.05(+2.06%) |
Dec 30, 2013 | 2.510 | 2.550 | 2.380 | 2.430 | 68,699 | -0.08(-3.19%) |
Dec 27, 2013 | 2.640 | 2.660 | 2.510 | 2.510 | 56,254 | -0.04(-1.57%) |
Dec 26, 2013 | 2.610 | 2.679 | 2.550 | 2.550 | 18,901 | -0.04(-1.54%) |
Dec 24, 2013 | 2.650 | 2.650 | 2.551 | 2.590 | 37,383 | +0.00(+0.00%) |
Dec 23, 2013 | 2.550 | 2.689 | 2.549 | 2.590 | 94,035 | +0.09(+3.60%) |
Dec 20, 2013 | 2.200 | 2.550 | 2.190 | 2.500 | 113,587 | +0.31(+14.16%) |
Dec 19, 2013 | 2.120 | 2.230 | 2.120 | 2.190 | 49,863 | +0.03(+1.39%) |
Dec 18, 2013 | 2.270 | 2.270 | 2.160 | 2.160 | 32,824 | -0.06(-2.70%) |
Dec 17, 2013 | 2.140 | 2.280 | 2.140 | 2.220 | 32,469 | +0.06(+2.78%) |
Dec 16, 2013 | 2.240 | 2.270 | 2.120 | 2.160 | 30,785 | -0.10(-4.42%) |
Dec 13, 2013 | 2.210 | 2.270 | 2.210 | 2.260 | 26,825 | +0.10(+4.63%) |
Dec 12, 2013 | 2.020 | 2.230 | 2.020 | 2.160 | 64,290 | +0.10(+4.85%) |
Dec 11, 2013 | 2.190 | 2.250 | 2.060 | 2.060 | 128,740 | -0.17(-7.62%) |
Dec 10, 2013 | 2.130 | 2.230 | 2.021 | 2.230 | 123,493 | +0.05(+2.29%) |
Dec 09, 2013 | 2.360 | 2.360 | 2.150 | 2.180 | 148,973 | -0.15(-6.44%) |
Dec 06, 2013 | 2.370 | 2.380 | 2.281 | 2.330 | 0 | +0.01(+0.43%) |
Dec 05, 2013 | 2.330 | 2.470 | 2.266 | 2.320 | 0 | -0.02(-0.85%) |
Dec 04, 2013 | 2.330 | 2.340 | 2.260 | 2.340 | 0 | -0.03(-1.27%) |
Dec 03, 2013 | 2.520 | 2.560 | 2.300 | 2.370 | 0 | -0.14(-5.58%) |
Dec 02, 2013 | 2.510 | 2.660 | 2.480 | 2.510 | 0 | -0.15(-5.64%) |
Nov 29, 2013 | 2.550 | 2.660 | 2.440 | 2.660 | 0 | +0.15(+5.98%) |
Nov 27, 2013 | 2.450 | 2.580 | 2.440 | 2.510 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 2.460 | 2.550 | 2.450 | 2.510 | 0 | +0.04(+1.62%) |
Nov 25, 2013 | 2.530 | 2.530 | 2.400 | 2.470 | 0 | -0.03(-1.20%) |
Nov 22, 2013 | 2.590 | 2.590 | 2.410 | 2.500 | 0 | -0.04(-1.57%) |
Nov 21, 2013 | 2.570 | 2.600 | 2.350 | 2.540 | 0 | -0.05(-1.93%) |
Nov 20, 2013 | 2.730 | 2.730 | 2.511 | 2.590 | 0 | +0.02(+0.78%) |
Nov 19, 2013 | 2.740 | 2.860 | 2.500 | 2.570 | 0 | -0.20(-7.22%) |
Nov 18, 2013 | 2.940 | 2.950 | 2.720 | 2.770 | 0 | -0.17(-5.78%) |
Nov 15, 2013 | 2.920 | 3.000 | 2.761 | 2.940 | 0 | +0.03(+1.03%) |
Nov 14, 2013 | 2.900 | 2.950 | 2.630 | 2.910 | 0 | +0.26(+9.81%) |
Nov 12, 2013 | 2.660 | 2.660 | 2.520 | 2.650 | 0 | -0.01(-0.38%) |
Nov 11, 2013 | 2.430 | 2.660 | 2.430 | 2.660 | 0 | +0.23(+9.47%) |
Nov 08, 2013 | 2.460 | 2.480 | 2.360 | 2.430 | 0 | -0.01(-0.41%) |
Nov 07, 2013 | 2.640 | 2.640 | 2.280 | 2.440 | 0 | -0.21(-7.92%) |
Nov 06, 2013 | 2.230 | 2.690 | 2.200 | 2.650 | 0 | +0.49(+22.69%) |
Nov 05, 2013 | 2.160 | 2.250 | 2.040 | 2.160 | 0 | +0.25(+13.09%) |
Nov 04, 2013 | 1.940 | 1.950 | 1.790 | 1.910 | 0 | +0.01(+0.53%) |
Nov 01, 2013 | 1.750 | 1.950 | 1.750 | 1.900 | 0 | +0.12(+6.74%) |
Oct 31, 2013 | 1.890 | 1.890 | 1.730 | 1.780 | 0 | -0.07(-3.78%) |
Oct 30, 2013 | 1.881 | 1.900 | 1.810 | 1.850 | 0 | -0.06(-3.14%) |
Oct 29, 2013 | 1.990 | 2.000 | 1.850 | 1.910 | 277,084 | -0.07(-3.54%) |
Oct 28, 2013 | 1.950 | 1.980 | 1.910 | 1.980 | 0 | +0.03(+1.54%) |
Oct 25, 2013 | 1.890 | 2.000 | 1.832 | 1.950 | 0 | +0.02(+1.04%) |
Oct 24, 2013 | 1.800 | 1.990 | 1.780 | 1.930 | 0 | +0.06(+3.21%) |
Oct 23, 2013 | 1.940 | 1.950 | 1.830 | 1.870 | 0 | -0.05(-2.60%) |
Oct 22, 2013 | 1.930 | 2.000 | 1.880 | 1.920 | 0 | +0.01(+0.52%) |
Oct 21, 2013 | 1.820 | 1.950 | 1.820 | 1.910 | 0 | +0.09(+4.95%) |
Oct 18, 2013 | 1.850 | 1.859 | 1.730 | 1.820 | 61,138 | -0.03(-1.62%) |
Oct 17, 2013 | 1.810 | 1.900 | 1.710 | 1.850 | 0 | +0.04(+2.21%) |
Oct 16, 2013 | 1.680 | 1.900 | 1.600 | 1.810 | 0 | +0.15(+9.04%) |
Oct 15, 2013 | 1.810 | 1.810 | 1.611 | 1.660 | 0 | -0.10(-5.68%) |
Oct 14, 2013 | 1.900 | 1.900 | 1.760 | 1.760 | 0 | -0.13(-6.88%) |
Oct 11, 2013 | 1.740 | 1.940 | 1.600 | 1.890 | 0 | +0.22(+13.17%) |
Oct 10, 2013 | 2.100 | 2.150 | 1.640 | 1.670 | 0 | -0.31(-15.66%) |
Oct 09, 2013 | 1.550 | 3.180 | 1.550 | 1.980 | 2,382,325 | +0.47(+31.13%) |
Oct 08, 2013 | 1.540 | 1.540 | 1.450 | 1.510 | 0 | +0.00(+0.00%) |
Oct 07, 2013 | 1.500 | 1.532 | 1.410 | 1.510 | 0 | +0.02(+1.34%) |
Oct 04, 2013 | 1.450 | 1.530 | 1.420 | 1.490 | 0 | +0.06(+4.20%) |
Oct 03, 2013 | 1.380 | 1.450 | 1.370 | 1.430 | 0 | +0.07(+5.15%) |
Oct 02, 2013 | 1.350 | 1.370 | 1.310 | 1.360 | 0 | +0.03(+2.26%) |
Oct 01, 2013 | 1.320 | 1.360 | 1.319 | 1.330 | 0 | +0.05(+3.91%) |
Sep 27, 2013 | 1.340 | 1.370 | 1.270 | 1.280 | 0 | -0.10(-7.11%) |
Sep 26, 2013 | 1.260 | 1.380 | 1.250 | 1.378 | 0 | +0.12(+9.37%) |
Sep 25, 2013 | 1.180 | 1.270 | 1.180 | 1.260 | 0 | +0.13(+11.50%) |
Sep 24, 2013 | 1.160 | 1.170 | 1.130 | 1.130 | 0 | -0.03(-2.59%) |
Sep 23, 2013 | 1.180 | 1.190 | 1.155 | 1.160 | 0 | -0.02(-1.69%) |
Sep 20, 2013 | 1.200 | 1.200 | 1.150 | 1.180 | 0 | +0.01(+0.85%) |
Sep 19, 2013 | 1.130 | 1.196 | 1.120 | 1.170 | 0 | +0.04(+3.54%) |
Sep 18, 2013 | 1.100 | 1.130 | 1.095 | 1.130 | 0 | +0.06(+5.61%) |
Sep 17, 2013 | 1.059 | 1.080 | 1.050 | 1.070 | 0 | +0.01(+0.94%) |
Sep 16, 2013 | 1.050 | 1.080 | 1.060 | 1.060 | 0 | +0.01(+0.95%) |
Sep 13, 2013 | 1.050 | 1.060 | 1.020 | 1.050 | 0 | +0.03(+2.94%) |
Sep 12, 2013 | 1.030 | 1.030 | 0.9950 | 1.020 | 0 | +0.02(+2.00%) |
Sep 11, 2013 | 0.9900 | 1.020 | 0.9750 | 1.000 | 0 | +0.01(+1.36%) |
Sep 10, 2013 | 0.9726 | 1.000 | 0.9701 | 0.9866 | 0 | +0.01(+1.44%) |
Sep 09, 2013 | 0.9400 | 0.9726 | 0.9400 | 0.9726 | 0 | +0.03(+2.89%) |
Sep 06, 2013 | 0.9500 | 0.9600 | 0.9100 | 0.9453 | 0 | -0.00(-0.49%) |
Sep 05, 2013 | 0.9499 | 0.9870 | 0.9402 | 0.9500 | 0 | +0.01(+1.06%) |
Sep 04, 2013 | 0.9550 | 0.9800 | 0.9400 | 0.9400 | 0 | -0.01(-1.04%) |
Sep 03, 2013 | 0.9890 | 0.9890 | 0.9400 | 0.9499 | 0 | -0.00(-0.01%) |
Aug 30, 2013 | 0.9550 | 0.9700 | 0.9404 | 0.9500 | 0 | -0.01(-1.41%) |
Aug 29, 2013 | 0.9600 | 1.000 | 0.9600 | 0.9636 | 0 | +0.02(+1.89%) |
Aug 28, 2013 | 0.9501 | 0.9900 | 0.9402 | 0.9457 | 0 | +0.01(+0.61%) |
Aug 27, 2013 | 0.9500 | 0.9900 | 0.9400 | 0.9400 | 0 | -0.01(-0.85%) |
Aug 26, 2013 | 0.9400 | 0.9500 | 0.9399 | 0.9481 | 0 | +0.01(+0.80%) |
Aug 23, 2013 | 1.000 | 1.000 | 0.9300 | 0.9406 | 0 | -0.03(-3.03%) |
Aug 22, 2013 | 0.9500 | 0.9783 | 0.9300 | 0.9700 | 0 | +0.02(+2.11%) |
Aug 21, 2013 | 0.9900 | 0.9910 | 0.9500 | 0.9500 | 0 | -0.02(-2.06%) |
Aug 20, 2013 | 0.9999 | 1.000 | 0.9420 | 0.9700 | 0 | +0.00(+0.22%) |
Aug 19, 2013 | 0.9700 | 1.000 | 0.9591 | 0.9679 | 0 | +0.02(+1.94%) |
Aug 16, 2013 | 0.9940 | 1.000 | 0.9477 | 0.9495 | 0 | -0.02(-2.28%) |
Aug 15, 2013 | 1.000 | 1.000 | 0.9601 | 0.9717 | 21,686 | -0.02(-1.85%) |
Aug 14, 2013 | 1.050 | 1.050 | 0.9315 | 0.9900 | 0 | -0.04(-3.88%) |
Aug 13, 2013 | 1.050 | 1.089 | 1.010 | 1.030 | 59,672 | +0.04(+4.04%) |
Aug 12, 2013 | 0.9899 | 1.044 | 0.9701 | 0.9900 | 129,280 | +0.02(+2.05%) |
Aug 09, 2013 | 0.9600 | 0.9900 | 0.9600 | 0.9701 | 43,865 | -0.00(-0.37%) |
Aug 08, 2013 | 0.9900 | 1.050 | 0.9700 | 0.9737 | 102,289 | -0.02(-1.65%) |
Aug 07, 2013 | 1.030 | 1.030 | 0.9401 | 0.9900 | 180,180 | -0.10(-9.17%) |
Aug 06, 2013 | 1.110 | 1.120 | 1.080 | 1.090 | 127,453 | -0.04(-3.54%) |
Aug 05, 2013 | 1.160 | 1.160 | 1.100 | 1.130 | 228,639 | -0.02(-1.74%) |
Aug 02, 2013 | 1.210 | 1.230 | 1.150 | 1.150 | 131,765 | -0.06(-4.96%) |
Aug 01, 2013 | 1.230 | 1.230 | 1.120 | 1.210 | 96,622 | +0.01(+0.83%) |
Jul 31, 2013 | 1.250 | 1.260 | 1.160 | 1.200 | 0 | -0.04(-3.23%) |
Jul 30, 2013 | 1.090 | 1.290 | 1.070 | 1.240 | 0 | +0.20(+19.23%) |
Jul 29, 2013 | 0.9650 | 1.090 | 0.9650 | 1.040 | 0 | +0.09(+9.51%) |
Jul 26, 2013 | 0.9555 | 0.9799 | 0.9308 | 0.9497 | 0 | -0.02(-1.57%) |
Jul 25, 2013 | 0.9800 | 0.9800 | 0.9302 | 0.9648 | 0 | +0.00(+0.50%) |
Jul 24, 2013 | 0.9800 | 0.9990 | 0.9500 | 0.9600 | 0 | -0.01(-0.65%) |
Jul 23, 2013 | 1.000 | 1.000 | 0.9550 | 0.9663 | 0 | +0.02(+1.72%) |
Jul 22, 2013 | 1.010 | 1.010 | 0.9500 | 0.9500 | 0 | -0.02(-1.91%) |
Jul 19, 2013 | 1.020 | 1.020 | 0.9685 | 0.9685 | 0 | -0.07(-6.88%) |
Jul 18, 2013 | 0.9600 | 1.060 | 0.9600 | 1.040 | 0 | +0.05(+5.05%) |
Jul 17, 2013 | 0.9550 | 1.020 | 0.9550 | 0.9900 | 119,710 | +0.05(+4.76%) |
Jul 16, 2013 | 1.010 | 1.060 | 0.9276 | 0.9450 | 0 | -0.06(-5.50%) |
Jul 15, 2013 | 1.030 | 1.060 | 1.000 | 1.000 | 0 | -0.03(-2.91%) |
Jul 12, 2013 | 1.040 | 1.060 | 1.030 | 1.030 | 0 | -0.02(-1.90%) |
Jul 11, 2013 | 1.050 | 1.080 | 1.040 | 1.050 | 0 | +0.01(+0.96%) |
Jul 10, 2013 | 1.100 | 1.160 | 1.020 | 1.040 | 0 | -0.08(-7.14%) |
Jul 09, 2013 | 1.140 | 1.180 | 1.090 | 1.120 | 0 | -0.01(-0.88%) |
Jul 08, 2013 | 1.100 | 1.150 | 1.100 | 1.130 | 0 | +0.01(+0.89%) |
Jul 05, 2013 | 1.140 | 1.190 | 1.070 | 1.120 | 0 | +0.01(+0.90%) |
Jul 03, 2013 | 1.100 | 1.170 | 1.100 | 1.110 | 0 | -0.01(-0.89%) |
Jul 02, 2013 | 1.110 | 1.120 | 1.050 | 1.120 | 0 | -0.01(-0.88%) |
Jul 01, 2013 | 1.140 | 1.150 | 1.105 | 1.130 | 0 | -0.02(-1.74%) |
Jun 28, 2013 | 1.140 | 1.190 | 1.110 | 1.150 | 2,440,983 | +0.01(+0.88%) |
Jun 27, 2013 | 1.210 | 1.210 | 1.140 | 1.140 | 0 | -0.05(-4.20%) |
Jun 26, 2013 | 1.180 | 1.220 | 1.150 | 1.190 | 0 | +0.02(+1.71%) |
Jun 25, 2013 | 1.160 | 1.220 | 1.130 | 1.170 | 0 | +0.01(+0.86%) |
Jun 24, 2013 | 1.200 | 1.250 | 1.130 | 1.160 | 0 | -0.04(-3.33%) |
Jun 21, 2013 | 1.200 | 1.260 | 1.200 | 1.200 | 107,129 | +0.00(+0.00%) |
Jun 20, 2013 | 1.220 | 1.250 | 1.200 | 1.200 | 0 | -0.04(-3.23%) |
Jun 19, 2013 | 1.230 | 1.260 | 1.230 | 1.240 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 1.250 | 1.270 | 1.220 | 1.240 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 1.270 | 1.330 | 1.235 | 1.240 | 0 | -0.01(-0.80%) |
Jun 14, 2013 | 1.280 | 1.310 | 1.240 | 1.250 | 0 | +0.00(+0.00%) |
Jun 13, 2013 | 1.280 | 1.340 | 1.230 | 1.250 | 91,381 | -0.01(-0.79%) |
Jun 12, 2013 | 1.240 | 1.300 | 1.240 | 1.260 | 51,254 | +0.01(+0.80%) |
Jun 11, 2013 | 1.260 | 1.290 | 1.250 | 1.250 | 42,349 | -0.02(-1.57%) |
Jun 10, 2013 | 1.350 | 1.360 | 1.240 | 1.270 | 0 | -0.03(-2.31%) |
Jun 07, 2013 | 1.320 | 1.350 | 1.270 | 1.300 | 0 | +0.01(+0.78%) |
Jun 06, 2013 | 1.270 | 1.300 | 1.241 | 1.290 | 140,638 | -0.02(-1.53%) |
Jun 05, 2013 | 1.360 | 1.360 | 1.300 | 1.310 | 0 | +0.02(+1.55%) |
Jun 04, 2013 | 1.300 | 1.350 | 1.290 | 1.290 | 0 | +0.00(+0.00%) |
Jun 03, 2013 | 1.240 | 1.305 | 1.230 | 1.290 | 126,042 | +0.05(+4.03%) |
May 31, 2013 | 1.240 | 1.280 | 1.220 | 1.240 | 64,100 | +0.01(+0.81%) |
May 30, 2013 | 1.260 | 1.280 | 1.210 | 1.230 | 61,145 | -0.01(-0.81%) |
May 29, 2013 | 1.280 | 1.309 | 1.240 | 1.240 | 120,455 | -0.07(-5.34%) |
May 28, 2013 | 1.330 | 1.390 | 1.280 | 1.310 | 129,967 | +0.02(+1.55%) |
May 24, 2013 | 1.190 | 1.310 | 1.190 | 1.290 | 0 | +0.12(+10.26%) |
May 23, 2013 | 1.130 | 1.190 | 1.120 | 1.170 | 0 | +0.03(+2.63%) |
May 22, 2013 | 1.140 | 1.180 | 1.130 | 1.140 | 0 | -0.01(-0.87%) |
May 21, 2013 | 1.150 | 1.160 | 1.120 | 1.150 | 0 | +0.03(+2.68%) |
May 20, 2013 | 1.170 | 1.190 | 1.110 | 1.120 | 0 | -0.05(-4.27%) |
May 17, 2013 | 1.210 | 1.280 | 1.100 | 1.170 | 0 | -0.02(-1.68%) |
May 16, 2013 | 1.230 | 1.255 | 1.190 | 1.190 | 340,913 | -0.05(-4.03%) |
May 15, 2013 | 1.280 | 1.280 | 1.160 | 1.240 | 0 | +0.00(+0.00%) |
May 13, 2013 | 1.200 | 1.250 | 1.200 | 1.240 | 0 | +0.04(+3.33%) |
May 10, 2013 | 1.230 | 1.250 | 1.160 | 1.200 | 0 | -0.06(-4.76%) |
May 09, 2013 | 1.350 | 1.380 | 1.235 | 1.260 | 0 | -0.09(-6.67%) |
May 08, 2013 | 1.620 | 1.640 | 1.260 | 1.350 | 0 | -0.11(-7.53%) |
May 07, 2013 | 1.380 | 1.880 | 1.380 | 1.460 | 958,488 | +0.10(+7.35%) |
May 06, 2013 | 1.270 | 1.360 | 1.270 | 1.360 | 0 | +0.10(+7.94%) |
May 03, 2013 | 1.240 | 1.280 | 1.230 | 1.260 | 0 | +0.03(+2.44%) |
May 02, 2013 | 1.240 | 1.300 | 1.200 | 1.230 | 0 | +0.01(+0.82%) |