Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.346 | 2.384 | 2.309 | 2.309 | 7,938 | -0.10(-4.28%) |
Apr 29, 2014 | 2.412 | 2.412 | 2.412 | 2.412 | 1,065 | +0.03(+1.37%) |
Apr 28, 2014 | 2.440 | 2.534 | 2.379 | 2.379 | 3,218 | +0.00(+0.20%) |
Apr 25, 2014 | 2.403 | 2.439 | 2.374 | 2.374 | 24,686 | -0.10(-4.11%) |
Apr 24, 2014 | 2.459 | 2.515 | 2.459 | 2.476 | 2,547 | +0.00(+0.03%) |
Apr 23, 2014 | 2.459 | 2.524 | 2.431 | 2.475 | 13,988 | +0.03(+1.09%) |
Apr 22, 2014 | 2.365 | 2.448 | 2.365 | 2.448 | 959 | +0.05(+1.91%) |
Apr 21, 2014 | 2.402 | 2.402 | 2.402 | 2.402 | 10,655 | +0.06(+2.40%) |
Apr 17, 2014 | 2.346 | 2.346 | 2.346 | 2.346 | 5,860 | -0.01(-0.39%) |
Apr 16, 2014 | 2.477 | 2.477 | 2.355 | 2.355 | 16,916 | -0.17(-6.69%) |
Apr 15, 2014 | 2.534 | 2.534 | 2.346 | 2.524 | 10,577 | -0.01(-0.37%) |
Apr 14, 2014 | 2.544 | 2.544 | 2.534 | 2.534 | 5,470 | -0.01(-0.38%) |
Apr 11, 2014 | 2.578 | 2.580 | 2.543 | 2.543 | 3,342 | -0.02(-0.73%) |
Apr 10, 2014 | 2.581 | 2.581 | 2.562 | 2.562 | 6,177 | -0.03(-1.08%) |
Apr 09, 2014 | 2.581 | 2.599 | 2.562 | 2.590 | 18,205 | +0.01(+0.36%) |
Apr 08, 2014 | 2.580 | 2.581 | 2.543 | 2.581 | 46,888 | +0.02(+0.73%) |
Apr 07, 2014 | 2.628 | 2.628 | 2.562 | 2.562 | 16,065 | -0.07(-2.50%) |
Apr 04, 2014 | 2.628 | 2.628 | 2.581 | 2.628 | 6,702 | +0.02(+0.72%) |
Apr 03, 2014 | 2.581 | 2.618 | 2.562 | 2.609 | 19,935 | +0.03(+1.09%) |
Apr 02, 2014 | 2.581 | 2.581 | 2.581 | 2.581 | 1,334 | +0.01(+0.37%) |
Apr 01, 2014 | 2.599 | 2.609 | 2.571 | 2.571 | 12,787 | +0.01(+0.37%) |
Mar 31, 2014 | 2.618 | 2.618 | 2.562 | 2.562 | 2,275 | +0.00(+0.00%) |
Mar 28, 2014 | 2.683 | 2.683 | 2.562 | 2.562 | 8,380 | -0.01(-0.36%) |
Mar 27, 2014 | 2.590 | 2.590 | 2.571 | 2.571 | 2,269 | +0.00(+0.00%) |
Mar 26, 2014 | 2.656 | 2.759 | 2.571 | 2.571 | 14,680 | -0.01(-0.36%) |
Mar 25, 2014 | 2.581 | 2.581 | 2.581 | 2.581 | 2,397 | +0.01(+0.44%) |
Mar 24, 2014 | 2.618 | 2.637 | 2.562 | 2.569 | 21,178 | +0.01(+0.29%) |
Mar 21, 2014 | 2.628 | 2.665 | 2.543 | 2.562 | 32,267 | -0.05(-1.80%) |
Mar 20, 2014 | 2.675 | 2.675 | 2.609 | 2.609 | 31,584 | -0.07(-2.46%) |
Mar 19, 2014 | 2.721 | 2.750 | 2.656 | 2.675 | 86,340 | +0.03(+1.06%) |
Mar 18, 2014 | 2.703 | 2.712 | 2.590 | 2.646 | 31,370 | -0.03(-1.05%) |
Mar 17, 2014 | 2.581 | 2.693 | 2.581 | 2.675 | 2,077 | +0.06(+2.15%) |
Mar 14, 2014 | 2.628 | 2.637 | 2.618 | 2.618 | 4,670 | -0.10(-3.79%) |
Mar 13, 2014 | 2.721 | 2.721 | 2.721 | 2.721 | 3,301 | +0.00(+0.00%) |
Mar 12, 2014 | 2.721 | 2.721 | 2.646 | 2.721 | 17,940 | +0.01(+0.35%) |
Mar 11, 2014 | 2.637 | 2.767 | 2.637 | 2.712 | 8,001 | -0.01(-0.34%) |
Mar 10, 2014 | 2.721 | 2.721 | 2.721 | 2.721 | 32,298 | +0.01(+0.35%) |
Mar 07, 2014 | 2.750 | 2.750 | 2.712 | 2.712 | 3,409 | -0.03(-1.03%) |
Mar 06, 2014 | 2.772 | 2.815 | 2.721 | 2.740 | 19,074 | +0.07(+2.46%) |
Mar 05, 2014 | 2.712 | 2.759 | 2.571 | 2.675 | 11,296 | -0.04(-1.38%) |
Mar 04, 2014 | 2.768 | 2.768 | 2.656 | 2.712 | 7,003 | -0.10(-3.47%) |
Mar 03, 2014 | 2.665 | 2.810 | 2.665 | 2.810 | 2,797 | +0.05(+1.84%) |
Feb 28, 2014 | 2.909 | 2.909 | 2.759 | 2.759 | 11,027 | -0.15(-5.16%) |
Feb 27, 2014 | 2.909 | 2.909 | 2.900 | 2.909 | 1,758 | -0.02(-0.64%) |
Feb 26, 2014 | 3.003 | 3.003 | 2.928 | 2.928 | 576 | -0.08(-2.50%) |
Feb 25, 2014 | 3.003 | 3.003 | 3.003 | 3.003 | 109 | +0.01(+0.33%) |
Feb 24, 2014 | 2.993 | 2.993 | 2.975 | 2.993 | 2,587 | +0.02(+0.62%) |
Feb 21, 2014 | 3.097 | 3.097 | 2.975 | 2.975 | 7,167 | -0.15(-4.80%) |
Feb 19, 2014 | 3.125 | 3.125 | 3.125 | 3.125 | 0 | -0.04(-1.14%) |
Feb 18, 2014 | 3.116 | 3.161 | 3.116 | 3.161 | 912 | +0.18(+5.92%) |
Feb 14, 2014 | 3.172 | 2.984 | 2.984 | 2.984 | 532 | -0.18(-5.64%) |
Feb 13, 2014 | 3.153 | 3.163 | 3.153 | 3.163 | 255 | +0.19(+6.56%) |
Feb 12, 2014 | 2.968 | 2.975 | 2.975 | 2.968 | 532 | -0.01(-0.24%) |
Feb 11, 2014 | 3.003 | 3.069 | 2.975 | 2.975 | 3,149 | -0.01(-0.31%) |
Feb 10, 2014 | 3.181 | 3.181 | 2.965 | 2.984 | 4,263 | -0.07(-2.15%) |
Feb 07, 2014 | 3.200 | 3.200 | 3.050 | 3.050 | 30,966 | -0.08(-2.40%) |
Feb 06, 2014 | 3.097 | 3.125 | 3.097 | 3.125 | 8,844 | +0.08(+2.46%) |
Feb 05, 2014 | 3.097 | 3.097 | 3.050 | 3.050 | 7,832 | -0.01(-0.46%) |
Feb 04, 2014 | 3.059 | 3.073 | 3.050 | 3.064 | 18,813 | +0.06(+2.03%) |
Feb 03, 2014 | 3.041 | 3.069 | 3.003 | 3.003 | 11,721 | -0.03(-0.93%) |
Jan 30, 2014 | 3.031 | 3.031 | 3.031 | 3.031 | 0 | +0.02(+0.62%) |
Jan 29, 2014 | 3.003 | 3.069 | 2.965 | 3.012 | 14,072 | -0.03(-0.93%) |
Jan 28, 2014 | 2.956 | 3.041 | 2.928 | 3.041 | 7,672 | +0.06(+1.89%) |
Jan 27, 2014 | 3.031 | 3.031 | 2.960 | 2.984 | 2,183 | -0.06(-1.85%) |
Jan 23, 2014 | 3.078 | 3.041 | 3.041 | 3.041 | 6,819 | -0.03(-0.92%) |
Jan 22, 2014 | 3.003 | 3.069 | 2.956 | 3.069 | 6,689 | +0.07(+2.19%) |
Jan 21, 2014 | 2.956 | 3.003 | 2.956 | 3.003 | 850 | +0.02(+0.63%) |
Jan 17, 2014 | 2.787 | 2.984 | 2.984 | 2.984 | 14,172 | -0.06(-1.85%) |
Jan 16, 2014 | 3.097 | 3.097 | 3.022 | 3.041 | 4,496 | -0.08(-2.41%) |
Jan 15, 2014 | 3.125 | 3.125 | 3.116 | 3.116 | 742 | -0.06(-1.78%) |
Jan 14, 2014 | 3.097 | 3.181 | 3.097 | 3.172 | 4,297 | +0.15(+4.97%) |
Jan 13, 2014 | 3.125 | 3.125 | 2.956 | 3.022 | 3,777 | -0.09(-3.01%) |
Jan 10, 2014 | 3.026 | 3.116 | 2.965 | 3.116 | 319 | +0.01(+0.30%) |
Jan 08, 2014 | 3.069 | 3.106 | 3.106 | 3.106 | 39 | -0.01(-0.30%) |
Jan 07, 2014 | 3.116 | 3.116 | 3.116 | 3.116 | 1,188 | +0.08(+2.47%) |
Jan 06, 2014 | 3.116 | 3.116 | 2.930 | 3.040 | 3,886 | -0.04(-1.27%) |
Jan 03, 2014 | 3.116 | 3.116 | 2.966 | 3.080 | 1,579 | +0.01(+0.28%) |
Jan 02, 2014 | 3.069 | 3.071 | 2.947 | 3.071 | 4,786 | -0.05(-1.73%) |
Dec 31, 2013 | 3.041 | 3.125 | 3.125 | 3.125 | 18,008 | +0.17(+5.65%) |
Dec 30, 2013 | 2.956 | 2.958 | 2.928 | 2.958 | 7,179 | +0.03(+0.99%) |
Dec 27, 2013 | 2.975 | 2.981 | 2.862 | 2.929 | 2,823 | -0.05(-1.55%) |
Dec 26, 2013 | 2.919 | 2.984 | 2.909 | 2.975 | 1,832 | -0.04(-1.22%) |
Dec 24, 2013 | 2.992 | 3.011 | 2.992 | 3.011 | 3,196 | +0.03(+0.91%) |
Dec 23, 2013 | 2.881 | 3.012 | 2.881 | 2.984 | 2,450 | +0.10(+3.58%) |
Dec 20, 2013 | 3.050 | 3.059 | 2.834 | 2.881 | 6,350 | -0.15(-4.95%) |
Dec 19, 2013 | 3.031 | 3.031 | 3.031 | 3.031 | 117 | +0.02(+0.63%) |
Dec 17, 2013 | 2.919 | 3.012 | 3.012 | 3.012 | 2,450 | +0.06(+1.90%) |
Dec 16, 2013 | 2.956 | 2.956 | 2.956 | 2.956 | 1,172 | -0.01(-0.32%) |
Dec 13, 2013 | 2.965 | 2.965 | 2.947 | 2.965 | 1,759 | -0.06(-1.86%) |
Dec 12, 2013 | 2.910 | 3.022 | 2.909 | 3.022 | 2,343 | +0.11(+3.87%) |
Dec 11, 2013 | 2.991 | 2.991 | 2.900 | 2.909 | 6,500 | +0.09(+3.33%) |
Dec 10, 2013 | 2.881 | 2.937 | 2.684 | 2.815 | 35,431 | -0.07(-2.59%) |
Dec 09, 2013 | 3.076 | 3.087 | 2.196 | 2.890 | 62,036 | -0.19(-6.09%) |
Dec 06, 2013 | 3.163 | 3.163 | 3.050 | 3.078 | 0 | -0.04(-1.22%) |
Dec 05, 2013 | 3.191 | 3.191 | 3.097 | 3.116 | 0 | -0.11(-3.36%) |
Dec 04, 2013 | 3.192 | 3.224 | 3.192 | 3.224 | 0 | +0.02(+0.75%) |
Dec 03, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.03%) |
Nov 29, 2013 | 3.199 | 3.199 | 3.199 | 3.199 | 0 | -0.05(-1.47%) |
Nov 26, 2013 | 3.163 | 3.247 | 3.247 | 3.247 | 5,434 | +0.08(+2.58%) |
Nov 25, 2013 | 3.165 | 3.165 | 3.165 | 3.165 | 0 | -0.04(-1.38%) |
Nov 22, 2013 | 3.256 | 3.256 | 3.209 | 3.209 | 0 | +0.02(+0.47%) |
Nov 20, 2013 | 3.191 | 3.194 | 3.194 | 3.194 | 1,065 | -0.09(-2.74%) |
Nov 19, 2013 | 3.331 | 3.331 | 3.285 | 3.285 | 0 | +0.05(+1.45%) |
Nov 18, 2013 | 3.256 | 3.256 | 3.238 | 3.238 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3.237 | 3.331 | 3.237 | 3.238 | 0 | -0.04(-1.15%) |
Nov 14, 2013 | 3.275 | 3.388 | 3.275 | 3.275 | 0 | +0.02(+0.58%) |
Nov 13, 2013 | 3.285 | 3.285 | 3.238 | 3.256 | 0 | +0.02(+0.58%) |
Nov 12, 2013 | 3.285 | 3.285 | 3.238 | 3.238 | 0 | -0.08(-2.27%) |
Nov 11, 2013 | 3.238 | 3.416 | 3.163 | 3.313 | 0 | +0.04(+1.15%) |
Nov 08, 2013 | 3.266 | 3.275 | 3.266 | 3.275 | 0 | +0.06(+1.90%) |
Nov 06, 2013 | 3.172 | 3.214 | 3.214 | 3.214 | 1,704 | -0.05(-1.58%) |
Nov 05, 2013 | 3.191 | 3.266 | 3.180 | 3.266 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 3.191 | 3.274 | 3.163 | 3.266 | 0 | +0.07(+2.35%) |
Nov 01, 2013 | 3.472 | 3.472 | 3.191 | 3.191 | 0 | -0.08(-2.58%) |
Oct 31, 2013 | 3.238 | 3.285 | 3.191 | 3.275 | 0 | +0.11(+3.56%) |
Oct 30, 2013 | 3.200 | 3.200 | 3.163 | 3.163 | 0 | -0.06(-1.89%) |
Oct 29, 2013 | 3.223 | 3.224 | 3.191 | 3.224 | 0 | -0.06(-1.86%) |
Oct 28, 2013 | 3.209 | 3.294 | 3.209 | 3.285 | 0 | +0.05(+1.45%) |
Oct 25, 2013 | 3.269 | 3.269 | 3.238 | 3.238 | 0 | -0.06(-1.71%) |
Oct 24, 2013 | 3.229 | 3.294 | 3.209 | 3.294 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 3.294 | 3.294 | 3.294 | 3.294 | 0 | +0.02(+0.57%) |
Oct 22, 2013 | 3.294 | 3.296 | 3.275 | 3.275 | 0 | -0.01(-0.29%) |
Oct 21, 2013 | 3.303 | 3.303 | 3.256 | 3.285 | 0 | +0.08(+2.34%) |
Oct 18, 2013 | 3.285 | 3.294 | 3.209 | 3.209 | 13,972 | -0.08(-2.29%) |
Oct 17, 2013 | 3.285 | 3.285 | 3.275 | 3.285 | 0 | -0.09(-2.78%) |
Oct 16, 2013 | 3.378 | 3.378 | 3.266 | 3.378 | 0 | -0.12(-3.49%) |
Oct 15, 2013 | 3.500 | 3.510 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
Oct 14, 2013 | 3.472 | 3.519 | 3.453 | 3.500 | 0 | +0.03(+0.81%) |
Oct 11, 2013 | 3.472 | 3.472 | 3.472 | 3.472 | 0 | +0.03(+0.82%) |
Oct 10, 2013 | 3.566 | 3.610 | 3.444 | 3.444 | 0 | -0.16(-4.43%) |
Oct 09, 2013 | 3.613 | 3.613 | 3.425 | 3.604 | 0 | +0.05(+1.32%) |
Oct 07, 2013 | 3.425 | 3.557 | 3.557 | 3.557 | 11,508 | +0.19(+5.57%) |
Oct 04, 2013 | 3.350 | 3.397 | 3.350 | 3.369 | 0 | -0.09(-2.71%) |
Oct 03, 2013 | 3.485 | 3.485 | 3.463 | 3.463 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 3.482 | 3.483 | 3.463 | 3.463 | 0 | +0.01(+0.27%) |
Oct 01, 2013 | 3.482 | 3.529 | 3.453 | 3.453 | 0 | -0.04(-1.08%) |
Sep 30, 2013 | 3.510 | 3.523 | 3.482 | 3.491 | 0 | -0.08(-2.11%) |
Sep 27, 2013 | 3.519 | 3.594 | 3.519 | 3.566 | 0 | -0.04(-1.04%) |
Sep 26, 2013 | 3.519 | 3.604 | 3.510 | 3.604 | 0 | +0.08(+2.13%) |
Sep 25, 2013 | 3.529 | 3.529 | 3.519 | 3.529 | 0 | +0.00(+0.00%) |
Sep 24, 2013 | 3.538 | 3.604 | 3.472 | 3.529 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 3.613 | 3.528 | 3.528 | 3.528 | 50,402 | -0.01(-0.27%) |
Sep 19, 2013 | 3.557 | 3.557 | 3.538 | 3.538 | 0 | -0.01(-0.26%) |
Sep 18, 2013 | 3.547 | 3.547 | 3.547 | 3.547 | 0 | +0.00(+0.00%) |
Sep 17, 2013 | 3.547 | 3.547 | 3.547 | 3.547 | 0 | +0.00(+0.00%) |
Sep 16, 2013 | 3.566 | 3.613 | 3.547 | 3.547 | 0 | -0.01(-0.24%) |
Sep 13, 2013 | 3.519 | 3.557 | 3.472 | 3.556 | 0 | +0.05(+1.57%) |
Sep 10, 2013 | 3.519 | 3.501 | 3.501 | 3.501 | 319 | +0.08(+2.22%) |
Sep 09, 2013 | 3.453 | 3.453 | 3.377 | 3.425 | 0 | -0.03(-0.83%) |
Sep 06, 2013 | 3.422 | 3.463 | 3.294 | 3.453 | 0 | +0.03(+0.82%) |
Sep 04, 2013 | 3.425 | 3.425 | 3.425 | 3.425 | 1,811 | -0.00(-0.00%) |
Sep 03, 2013 | 3.463 | 3.491 | 3.425 | 3.425 | 0 | -0.08(-2.41%) |
Aug 30, 2013 | 3.489 | 3.510 | 3.489 | 3.510 | 0 | -0.03(-0.80%) |
Aug 29, 2013 | 3.425 | 3.538 | 3.425 | 3.538 | 0 | +0.01(+0.27%) |
Aug 28, 2013 | 3.472 | 3.547 | 3.425 | 3.529 | 0 | -0.02(-0.53%) |
Aug 27, 2013 | 3.566 | 3.566 | 3.547 | 3.547 | 0 | +0.05(+1.34%) |
Aug 26, 2013 | 3.547 | 3.547 | 3.425 | 3.500 | 0 | -0.07(-1.84%) |
Aug 23, 2013 | 3.566 | 3.613 | 3.566 | 3.566 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 3.566 | 3.566 | 3.557 | 3.566 | 0 | +0.00(+0.00%) |
Aug 21, 2013 | 3.613 | 3.613 | 3.444 | 3.566 | 0 | +0.00(+0.00%) |
Aug 20, 2013 | 3.557 | 3.575 | 3.557 | 3.566 | 0 | +0.03(+0.80%) |
Aug 19, 2013 | 3.557 | 3.613 | 3.538 | 3.538 | 0 | -0.03(-0.79%) |
Aug 16, 2013 | 3.472 | 3.613 | 3.432 | 3.566 | 0 | +0.05(+1.33%) |
Aug 15, 2013 | 3.519 | 3.519 | 3.519 | 3.519 | 426 | -0.05(-1.32%) |
Aug 14, 2013 | 3.566 | 3.566 | 3.425 | 3.566 | 0 | -0.08(-2.31%) |
Aug 13, 2013 | 3.585 | 3.651 | 3.585 | 3.651 | 745 | +0.07(+1.83%) |
Aug 12, 2013 | 3.604 | 3.604 | 3.585 | 3.585 | 2,695 | -0.07(-1.80%) |
Aug 09, 2013 | 3.651 | 3.651 | 3.650 | 3.650 | 1,278 | +0.04(+1.04%) |
Aug 08, 2013 | 3.585 | 3.613 | 3.585 | 3.613 | 2,663 | +0.03(+0.78%) |
Aug 07, 2013 | 3.604 | 3.604 | 3.566 | 3.585 | 1,651 | -0.04(-1.03%) |
Aug 06, 2013 | 3.622 | 3.622 | 3.622 | 3.622 | 532 | +0.01(+0.26%) |
Aug 05, 2013 | 3.622 | 3.622 | 3.613 | 3.613 | 53,759 | -0.03(-0.77%) |
Aug 02, 2013 | 3.660 | 3.660 | 3.641 | 3.641 | 6,073 | -0.02(-0.51%) |
Aug 01, 2013 | 3.707 | 3.744 | 3.444 | 3.660 | 27,662 | -0.06(-1.51%) |
Jul 31, 2013 | 3.604 | 3.716 | 3.604 | 3.716 | 0 | +0.03(+0.77%) |
Jul 30, 2013 | 3.688 | 3.688 | 3.688 | 3.688 | 0 | +0.03(+0.77%) |
Jul 29, 2013 | 3.651 | 3.669 | 3.651 | 3.660 | 0 | +0.01(+0.25%) |
Jul 26, 2013 | 3.622 | 3.651 | 3.622 | 3.651 | 0 | +0.01(+0.26%) |
Jul 25, 2013 | 3.730 | 3.730 | 3.580 | 3.641 | 0 | +0.02(+0.52%) |
Jul 24, 2013 | 3.285 | 3.622 | 3.284 | 3.622 | 0 | +0.36(+10.92%) |
Jul 23, 2013 | 3.209 | 3.266 | 3.209 | 3.266 | 0 | +0.05(+1.46%) |
Jul 22, 2013 | 3.144 | 3.285 | 3.116 | 3.219 | 0 | +0.07(+2.36%) |
Jul 19, 2013 | 3.059 | 3.153 | 3.059 | 3.145 | 0 | +0.04(+1.42%) |
Jul 18, 2013 | 3.163 | 3.172 | 3.101 | 3.101 | 0 | -0.04(-1.37%) |
Jul 17, 2013 | 3.087 | 3.144 | 3.078 | 3.144 | 639 | +0.09(+3.07%) |
Jul 16, 2013 | 3.078 | 3.078 | 3.050 | 3.050 | 0 | -0.12(-3.84%) |
Jul 15, 2013 | 3.163 | 3.209 | 3.153 | 3.172 | 0 | -0.06(-1.75%) |
Jul 12, 2013 | 3.106 | 3.228 | 3.050 | 3.228 | 0 | +0.13(+4.24%) |
Jul 11, 2013 | 3.050 | 3.097 | 3.050 | 3.097 | 0 | +0.01(+0.30%) |
Jul 10, 2013 | 3.106 | 3.106 | 3.086 | 3.087 | 0 | -0.05(-1.50%) |
Jul 09, 2013 | 3.209 | 3.266 | 3.134 | 3.134 | 0 | -0.01(-0.30%) |
Jul 08, 2013 | 3.106 | 3.144 | 3.106 | 3.144 | 0 | -0.05(-1.47%) |
Jul 05, 2013 | 3.191 | 3.191 | 3.106 | 3.191 | 0 | -0.04(-1.16%) |
Jul 03, 2013 | 3.078 | 3.238 | 2.994 | 3.228 | 0 | +0.08(+2.69%) |
Jul 02, 2013 | 3.172 | 3.172 | 3.134 | 3.144 | 0 | -0.13(-4.01%) |
Jul 01, 2013 | 3.275 | 3.275 | 3.275 | 3.275 | 0 | +0.01(+0.29%) |
Jun 28, 2013 | 3.368 | 3.368 | 3.219 | 3.266 | 3,942 | -0.09(-2.79%) |
Jun 27, 2013 | 3.087 | 3.360 | 3.059 | 3.360 | 0 | +0.30(+9.78%) |
Jun 26, 2013 | 3.087 | 3.087 | 3.060 | 3.060 | 0 | -0.11(-3.52%) |
Jun 25, 2013 | 3.097 | 3.528 | 3.097 | 3.172 | 0 | +0.08(+2.74%) |
Jun 24, 2013 | 3.238 | 3.238 | 3.050 | 3.087 | 0 | -0.13(-4.08%) |
Jun 21, 2013 | 3.144 | 3.285 | 3.125 | 3.219 | 4,475 | -0.18(-5.25%) |
Jun 20, 2013 | 3.425 | 3.425 | 3.396 | 3.397 | 0 | +0.02(+0.58%) |
Jun 19, 2013 | 3.181 | 3.377 | 3.181 | 3.377 | 0 | +0.22(+7.11%) |
Jun 18, 2013 | 3.285 | 3.286 | 3.153 | 3.153 | 0 | -0.10(-3.17%) |
Jun 17, 2013 | 3.303 | 3.303 | 3.256 | 3.256 | 0 | -0.22(-6.22%) |
Jun 14, 2013 | 3.397 | 3.519 | 3.396 | 3.472 | 0 | -0.05(-1.33%) |
Jun 13, 2013 | 3.538 | 3.566 | 3.275 | 3.519 | 36,122 | +0.00(+0.00%) |
Jun 12, 2013 | 3.632 | 3.697 | 3.519 | 3.519 | 8,323 | -0.12(-3.36%) |
Jun 11, 2013 | 3.641 | 3.642 | 3.641 | 3.642 | 1,065 | +0.03(+0.79%) |
Jun 07, 2013 | 3.622 | 3.613 | 3.613 | 3.613 | 2,344 | +0.00(+0.00%) |
Jun 06, 2013 | 3.660 | 3.669 | 3.575 | 3.613 | 0 | -0.01(-0.26%) |
Jun 05, 2013 | 3.593 | 3.660 | 3.519 | 3.622 | 0 | +0.02(+0.52%) |
Jun 04, 2013 | 3.651 | 3.651 | 3.604 | 3.604 | 0 | -0.02(-0.54%) |
Jun 03, 2013 | 3.741 | 3.741 | 3.623 | 3.623 | 426 | -0.10(-2.75%) |
May 31, 2013 | 3.791 | 3.791 | 3.622 | 3.726 | 3,836 | -0.07(-1.73%) |
May 30, 2013 | 3.791 | 3.791 | 3.791 | 3.791 | 0 | +0.04(+1.00%) |
May 29, 2013 | 3.773 | 3.773 | 3.735 | 3.754 | 2,770 | -0.03(-0.74%) |
May 28, 2013 | 3.791 | 3.791 | 3.778 | 3.782 | 566 | -0.01(-0.16%) |
May 23, 2013 | 3.801 | 3.788 | 3.788 | 3.788 | 9,164 | -0.01(-0.34%) |
May 22, 2013 | 3.801 | 3.801 | 3.801 | 3.801 | 0 | +0.05(+1.25%) |
May 21, 2013 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
May 17, 2013 | 3.763 | 3.754 | 3.754 | 3.754 | 2,770 | -0.00(-0.00%) |
May 16, 2013 | 3.754 | 3.754 | 3.754 | 3.754 | 17,503 | +0.00(+0.00%) |
May 15, 2013 | 3.754 | 3.756 | 3.754 | 3.754 | 0 | +0.02(+0.50%) |
May 13, 2013 | 3.735 | 3.735 | 3.688 | 3.735 | 0 | +0.03(+0.73%) |
May 09, 2013 | 3.838 | 3.708 | 3.708 | 3.708 | 14,492 | -0.05(-1.22%) |
May 08, 2013 | 3.726 | 3.763 | 3.726 | 3.754 | 0 | +0.03(+0.75%) |
May 07, 2013 | 3.735 | 3.810 | 3.726 | 3.726 | 0 | -0.07(-1.97%) |
May 03, 2013 | 3.801 | 3.801 | 3.801 | 3.801 | 5,327 | +0.06(+1.50%) |