Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.520 | 3.558 | 3.482 | 3.491 | 524,088 | -0.04(-1.22%) |
May 29, 2014 | 3.525 | 3.534 | 3.491 | 3.534 | 774,308 | +0.00(+0.14%) |
May 28, 2014 | 3.544 | 3.572 | 3.510 | 3.529 | 367,570 | -0.04(-1.07%) |
May 27, 2014 | 3.539 | 3.577 | 3.525 | 3.568 | 429,453 | +0.02(+0.67%) |
May 23, 2014 | 3.553 | 3.544 | 3.544 | 3.544 | 350,935 | -0.03(-0.93%) |
May 22, 2014 | 3.448 | 3.606 | 3.448 | 3.577 | 581,256 | +0.11(+3.31%) |
May 21, 2014 | 3.458 | 3.539 | 3.424 | 3.462 | 606,380 | +0.00(+0.00%) |
May 20, 2014 | 3.544 | 3.563 | 3.458 | 3.462 | 612,773 | -0.06(-1.63%) |
May 19, 2014 | 3.510 | 3.553 | 3.491 | 3.520 | 595,584 | +0.03(+0.96%) |
May 16, 2014 | 3.443 | 3.505 | 3.439 | 3.486 | 392,883 | +0.03(+0.97%) |
May 15, 2014 | 3.501 | 3.505 | 3.434 | 3.453 | 490,613 | -0.06(-1.63%) |
May 14, 2014 | 3.544 | 3.591 | 3.486 | 3.510 | 814,981 | -0.03(-0.81%) |
May 13, 2014 | 3.639 | 3.663 | 3.527 | 3.539 | 830,373 | -0.10(-2.63%) |
May 12, 2014 | 3.529 | 3.692 | 3.529 | 3.634 | 852,556 | +0.15(+4.25%) |
May 09, 2014 | 3.524 | 3.539 | 3.482 | 3.486 | 502,972 | -0.05(-1.35%) |
May 08, 2014 | 3.629 | 3.667 | 3.511 | 3.534 | 1,318,860 | -0.09(-2.50%) |
May 07, 2014 | 3.653 | 3.667 | 3.548 | 3.624 | 986,952 | -0.04(-1.17%) |
May 06, 2014 | 3.677 | 3.715 | 3.615 | 3.667 | 856,687 | -0.01(-0.39%) |
May 05, 2014 | 3.629 | 3.810 | 3.601 | 3.682 | 808,811 | +0.04(+1.18%) |
May 02, 2014 | 3.686 | 3.691 | 3.620 | 3.639 | 1,149,733 | -0.05(-1.29%) |
May 01, 2014 | 3.724 | 3.758 | 3.615 | 3.686 | 1,322,259 | -0.03(-0.90%) |
Apr 30, 2014 | 3.748 | 3.781 | 3.596 | 3.720 | 1,225,110 | -0.02(-0.51%) |
Apr 29, 2014 | 3.810 | 3.820 | 3.686 | 3.739 | 929,376 | -0.05(-1.38%) |
Apr 28, 2014 | 3.724 | 3.801 | 3.705 | 3.791 | 713,335 | +0.08(+2.18%) |
Apr 25, 2014 | 3.748 | 3.763 | 3.667 | 3.710 | 652,184 | -0.04(-1.02%) |
Apr 24, 2014 | 3.801 | 3.801 | 3.720 | 3.748 | 483,647 | -0.01(-0.38%) |
Apr 23, 2014 | 3.748 | 3.801 | 3.686 | 3.763 | 748,695 | +0.00(+0.00%) |
Apr 22, 2014 | 3.744 | 3.801 | 3.663 | 3.763 | 544,131 | +0.01(+0.38%) |
Apr 21, 2014 | 3.691 | 3.763 | 3.682 | 3.748 | 537,706 | +0.06(+1.68%) |
Apr 17, 2014 | 3.686 | 3.686 | 3.686 | 3.686 | 1,004,668 | -0.01(-0.26%) |
Apr 16, 2014 | 3.682 | 3.705 | 3.648 | 3.696 | 2,283,035 | +0.05(+1.31%) |
Apr 15, 2014 | 3.682 | 3.686 | 3.363 | 3.648 | 2,015,604 | -0.04(-1.16%) |
Apr 14, 2014 | 3.696 | 3.715 | 3.667 | 3.691 | 1,162,570 | -0.01(-0.26%) |
Apr 11, 2014 | 3.772 | 3.791 | 3.677 | 3.701 | 1,223,119 | -0.09(-2.39%) |
Apr 10, 2014 | 3.815 | 3.848 | 3.763 | 3.791 | 1,247,084 | -0.02(-0.62%) |
Apr 09, 2014 | 3.820 | 3.839 | 3.801 | 3.815 | 1,621,422 | +0.00(+0.00%) |
Apr 08, 2014 | 3.786 | 3.820 | 3.739 | 3.815 | 1,054,308 | +0.02(+0.50%) |
Apr 07, 2014 | 3.758 | 3.839 | 3.734 | 3.796 | 860,311 | +0.00(+0.13%) |
Apr 04, 2014 | 3.815 | 3.820 | 3.705 | 3.791 | 885,070 | -0.01(-0.38%) |
Apr 03, 2014 | 3.834 | 3.855 | 3.767 | 3.805 | 836,253 | -0.03(-0.75%) |
Apr 02, 2014 | 3.810 | 3.867 | 3.786 | 3.834 | 790,188 | +0.03(+0.75%) |
Apr 01, 2014 | 3.701 | 3.815 | 3.692 | 3.805 | 893,598 | +0.10(+2.70%) |
Mar 31, 2014 | 3.686 | 3.758 | 3.667 | 3.705 | 629,149 | +0.02(+0.52%) |
Mar 28, 2014 | 3.596 | 3.710 | 3.596 | 3.686 | 449,963 | +0.10(+2.79%) |
Mar 27, 2014 | 3.672 | 3.701 | 3.563 | 3.586 | 726,683 | -0.10(-2.59%) |
Mar 26, 2014 | 3.701 | 3.805 | 3.644 | 3.682 | 1,233,563 | -0.01(-0.39%) |
Mar 25, 2014 | 3.763 | 3.801 | 3.658 | 3.696 | 586,877 | -0.08(-2.14%) |
Mar 24, 2014 | 3.786 | 3.805 | 3.701 | 3.777 | 814,449 | -0.03(-0.75%) |
Mar 21, 2014 | 3.839 | 3.867 | 3.791 | 3.805 | 2,162,989 | -0.03(-0.75%) |
Mar 20, 2014 | 3.805 | 3.853 | 3.796 | 3.834 | 1,422,100 | +0.02(+0.63%) |
Mar 19, 2014 | 3.820 | 3.878 | 3.796 | 3.810 | 1,699,649 | -0.00(-0.12%) |
Mar 18, 2014 | 3.820 | 3.853 | 3.663 | 3.815 | 1,303,514 | -0.01(-0.25%) |
Mar 17, 2014 | 3.886 | 3.905 | 3.801 | 3.825 | 1,137,387 | -0.01(-0.25%) |
Mar 14, 2014 | 3.825 | 3.901 | 3.796 | 3.834 | 2,005,339 | +0.14(+3.74%) |
Mar 13, 2014 | 3.848 | 3.848 | 3.639 | 3.696 | 610,403 | -0.14(-3.72%) |
Mar 12, 2014 | 3.763 | 3.848 | 3.677 | 3.839 | 1,086,889 | +0.08(+2.03%) |
Mar 11, 2014 | 3.825 | 3.905 | 3.724 | 3.763 | 939,204 | -0.08(-1.99%) |
Mar 10, 2014 | 3.891 | 3.891 | 3.720 | 3.839 | 865,751 | -0.05(-1.35%) |
Mar 07, 2014 | 3.920 | 3.953 | 3.834 | 3.891 | 509,573 | -0.03(-0.85%) |
Mar 06, 2014 | 3.939 | 3.982 | 3.844 | 3.925 | 831,769 | +0.01(+0.24%) |
Mar 05, 2014 | 3.839 | 3.948 | 3.839 | 3.915 | 676,443 | +0.09(+2.37%) |
Mar 04, 2014 | 3.901 | 3.929 | 3.744 | 3.825 | 1,257,568 | -0.01(-0.37%) |
Mar 03, 2014 | 3.705 | 3.901 | 3.610 | 3.839 | 1,078,535 | +0.10(+2.81%) |
Feb 28, 2014 | 3.624 | 3.786 | 3.624 | 3.734 | 669,031 | +0.12(+3.29%) |
Feb 27, 2014 | 3.629 | 3.629 | 3.586 | 3.615 | 398,375 | +0.01(+0.26%) |
Feb 26, 2014 | 3.629 | 3.644 | 3.567 | 3.605 | 891,526 | +0.02(+0.53%) |
Feb 25, 2014 | 3.558 | 3.596 | 3.524 | 3.586 | 809,437 | +0.05(+1.48%) |
Feb 24, 2014 | 3.563 | 3.648 | 3.534 | 3.534 | 684,850 | -0.06(-1.59%) |
Feb 21, 2014 | 3.629 | 3.734 | 3.586 | 3.591 | 514,283 | -0.02(-0.53%) |
Feb 20, 2014 | 3.644 | 3.658 | 3.605 | 3.610 | 584,377 | -0.01(-0.39%) |
Feb 19, 2014 | 3.786 | 3.815 | 3.624 | 3.624 | 616,980 | -0.16(-4.16%) |
Feb 18, 2014 | 3.753 | 3.796 | 3.672 | 3.782 | 1,095,382 | +0.00(+0.00%) |
Feb 14, 2014 | 3.777 | 3.782 | 3.782 | 3.782 | 2,258,562 | +0.02(+0.63%) |
Feb 13, 2014 | 3.758 | 3.805 | 3.701 | 3.758 | 1,428,695 | -0.01(-0.38%) |
Feb 12, 2014 | 3.682 | 3.805 | 3.646 | 3.772 | 1,129,058 | +0.10(+2.59%) |
Feb 11, 2014 | 3.624 | 3.715 | 3.620 | 3.677 | 1,011,240 | +0.02(+0.52%) |
Feb 10, 2014 | 3.677 | 3.715 | 3.582 | 3.658 | 757,879 | -0.01(-0.26%) |
Feb 07, 2014 | 3.691 | 3.710 | 3.658 | 3.667 | 594,346 | +0.00(+0.00%) |
Feb 06, 2014 | 3.710 | 3.744 | 3.634 | 3.667 | 1,191,919 | +0.00(+0.13%) |
Feb 05, 2014 | 3.734 | 3.763 | 3.577 | 3.663 | 705,848 | -0.08(-2.16%) |
Feb 04, 2014 | 3.820 | 3.820 | 3.710 | 3.744 | 532,659 | -0.08(-2.00%) |
Feb 03, 2014 | 3.896 | 3.896 | 3.784 | 3.820 | 638,872 | -0.08(-2.07%) |
Jan 31, 2014 | 3.839 | 3.972 | 3.810 | 3.901 | 526,209 | -0.10(-2.38%) |
Jan 30, 2014 | 3.939 | 4.024 | 3.886 | 3.996 | 511,600 | +0.11(+2.94%) |
Jan 29, 2014 | 3.777 | 4.005 | 3.744 | 3.881 | 415,669 | +0.07(+1.87%) |
Jan 28, 2014 | 3.796 | 3.810 | 3.706 | 3.810 | 356,518 | +0.05(+1.39%) |
Jan 27, 2014 | 3.843 | 3.843 | 3.506 | 3.758 | 603,559 | -0.09(-2.22%) |
Jan 24, 2014 | 3.862 | 3.962 | 3.687 | 3.843 | 777,613 | -0.08(-2.06%) |
Jan 23, 2014 | 3.943 | 4.038 | 3.715 | 3.924 | 1,665,440 | +0.26(+7.13%) |
Jan 22, 2014 | 3.943 | 3.943 | 3.612 | 3.663 | 546,166 | -0.26(-6.66%) |
Jan 21, 2014 | 3.943 | 4.037 | 3.810 | 3.924 | 525,681 | +0.00(+0.00%) |
Jan 17, 2014 | 3.962 | 3.924 | 3.924 | 3.924 | 384,346 | -0.00(-0.12%) |
Jan 16, 2014 | 3.706 | 3.939 | 3.706 | 3.929 | 430,222 | +0.19(+4.95%) |
Jan 15, 2014 | 3.516 | 3.793 | 3.511 | 3.744 | 819,652 | +0.24(+6.77%) |
Jan 14, 2014 | 3.454 | 3.568 | 3.425 | 3.506 | 265,148 | +0.09(+2.64%) |
Jan 13, 2014 | 3.402 | 3.478 | 3.326 | 3.416 | 388,884 | +0.05(+1.41%) |
Jan 10, 2014 | 3.397 | 3.539 | 3.312 | 3.368 | 532,684 | -0.06(-1.66%) |
Jan 09, 2014 | 3.497 | 3.497 | 3.294 | 3.425 | 361,603 | +0.04(+1.12%) |
Jan 08, 2014 | 3.402 | 3.421 | 3.345 | 3.387 | 179,575 | -0.03(-0.97%) |
Jan 07, 2014 | 3.307 | 3.425 | 3.226 | 3.421 | 418,580 | +0.11(+3.30%) |
Jan 06, 2014 | 3.159 | 3.316 | 3.150 | 3.311 | 442,190 | +0.13(+4.19%) |
Jan 03, 2014 | 3.169 | 3.202 | 3.145 | 3.178 | 164,801 | +0.01(+0.30%) |
Jan 02, 2014 | 3.269 | 3.278 | 3.136 | 3.169 | 329,805 | -0.08(-2.49%) |
Dec 31, 2013 | 3.121 | 3.250 | 3.250 | 3.250 | 276,999 | +0.16(+5.23%) |
Dec 30, 2013 | 3.136 | 3.207 | 2.993 | 3.088 | 564,234 | -0.10(-2.99%) |
Dec 27, 2013 | 3.197 | 3.226 | 3.140 | 3.183 | 277,218 | +0.01(+0.30%) |
Dec 26, 2013 | 3.121 | 3.188 | 3.121 | 3.174 | 144,698 | +0.04(+1.21%) |
Dec 24, 2013 | 3.107 | 3.178 | 3.107 | 3.136 | 89,100 | +0.01(+0.30%) |
Dec 23, 2013 | 3.055 | 3.136 | 3.022 | 3.126 | 278,049 | +0.09(+2.97%) |
Dec 20, 2013 | 3.003 | 3.050 | 2.903 | 3.036 | 466,061 | +0.02(+0.79%) |
Dec 19, 2013 | 2.960 | 3.041 | 2.941 | 3.012 | 248,547 | +0.05(+1.60%) |
Dec 18, 2013 | 2.960 | 2.984 | 2.922 | 2.965 | 203,449 | +0.00(+0.16%) |
Dec 17, 2013 | 2.984 | 3.007 | 2.931 | 2.960 | 249,779 | -0.02(-0.64%) |
Dec 16, 2013 | 2.846 | 3.017 | 2.846 | 2.979 | 509,261 | +0.13(+4.67%) |
Dec 13, 2013 | 2.817 | 2.879 | 2.770 | 2.846 | 776,561 | +0.01(+0.33%) |
Dec 12, 2013 | 2.960 | 2.969 | 2.817 | 2.836 | 197,669 | -0.15(-4.94%) |
Dec 11, 2013 | 2.969 | 3.041 | 2.969 | 2.984 | 217,589 | +0.01(+0.48%) |
Dec 10, 2013 | 2.993 | 3.027 | 2.917 | 2.969 | 271,511 | -0.03(-0.95%) |
Dec 09, 2013 | 2.874 | 2.998 | 2.874 | 2.998 | 472,390 | +0.13(+4.47%) |
Dec 06, 2013 | 2.784 | 2.874 | 2.747 | 2.870 | 498,110 | +0.09(+3.07%) |
Dec 05, 2013 | 2.756 | 2.803 | 2.732 | 2.784 | 568,488 | +0.05(+1.74%) |
Dec 04, 2013 | 2.741 | 2.818 | 2.722 | 2.737 | 612,927 | +0.04(+1.59%) |
Dec 03, 2013 | 2.760 | 2.822 | 2.665 | 2.694 | 294,959 | -0.01(-0.53%) |
Dec 02, 2013 | 2.661 | 2.751 | 2.637 | 2.708 | 535,772 | +0.06(+2.33%) |
Nov 29, 2013 | 2.570 | 2.661 | 2.570 | 2.646 | 203,179 | +0.07(+2.58%) |
Nov 27, 2013 | 2.518 | 2.589 | 2.470 | 2.580 | 1,083,110 | +0.07(+2.84%) |
Nov 26, 2013 | 2.542 | 2.551 | 2.447 | 2.508 | 220,898 | -0.03(-1.12%) |
Nov 25, 2013 | 2.428 | 2.613 | 2.361 | 2.537 | 352,051 | +0.10(+4.09%) |
Nov 22, 2013 | 2.442 | 2.461 | 2.404 | 2.437 | 27,259 | -0.00(-0.19%) |
Nov 21, 2013 | 2.480 | 2.480 | 2.432 | 2.442 | 21,612 | -0.04(-1.53%) |
Nov 20, 2013 | 2.456 | 2.489 | 2.409 | 2.480 | 58,849 | +0.03(+1.36%) |
Nov 19, 2013 | 2.504 | 2.513 | 2.423 | 2.447 | 109,353 | -0.08(-3.20%) |
Nov 18, 2013 | 2.575 | 2.589 | 2.475 | 2.527 | 283,787 | -0.11(-4.14%) |
Nov 15, 2013 | 2.618 | 2.637 | 2.542 | 2.637 | 158,447 | +0.03(+1.09%) |
Nov 14, 2013 | 2.608 | 2.627 | 2.575 | 2.608 | 124,203 | +0.03(+1.10%) |
Nov 12, 2013 | 2.608 | 2.632 | 2.546 | 2.580 | 362,925 | -0.03(-1.27%) |
Nov 11, 2013 | 2.608 | 2.656 | 2.584 | 2.613 | 237,587 | +0.03(+1.10%) |
Nov 08, 2013 | 2.546 | 2.618 | 2.518 | 2.584 | 66,199 | +0.03(+1.12%) |
Nov 07, 2013 | 2.627 | 2.646 | 2.523 | 2.556 | 103,067 | -0.04(-1.64%) |
Nov 06, 2013 | 2.603 | 2.660 | 2.594 | 2.599 | 88,329 | -0.01(-0.54%) |
Nov 05, 2013 | 2.646 | 2.693 | 2.613 | 2.613 | 94,432 | -0.01(-0.54%) |
Nov 04, 2013 | 2.603 | 2.717 | 2.556 | 2.627 | 705,531 | +0.06(+2.40%) |
Nov 01, 2013 | 2.438 | 2.570 | 2.409 | 2.565 | 603,561 | +0.14(+5.65%) |
Oct 31, 2013 | 2.329 | 2.438 | 2.310 | 2.428 | 361,251 | +0.11(+4.91%) |
Oct 30, 2013 | 2.338 | 2.367 | 2.253 | 2.315 | 297,537 | -0.05(-2.00%) |
Oct 29, 2013 | 2.334 | 2.362 | 2.281 | 2.362 | 136,407 | +0.03(+1.22%) |
Oct 28, 2013 | 2.343 | 2.357 | 2.263 | 2.334 | 164,199 | -0.03(-1.20%) |
Oct 25, 2013 | 2.395 | 2.414 | 2.324 | 2.362 | 202,185 | -0.03(-1.38%) |
Oct 24, 2013 | 2.423 | 2.428 | 2.334 | 2.395 | 233,297 | -0.02(-0.98%) |
Oct 23, 2013 | 2.461 | 2.471 | 2.386 | 2.419 | 61,645 | -0.05(-2.11%) |
Oct 22, 2013 | 2.367 | 2.476 | 2.367 | 2.471 | 236,660 | +0.01(+0.38%) |
Oct 21, 2013 | 2.603 | 2.603 | 2.419 | 2.461 | 172,079 | -0.11(-4.41%) |
Oct 18, 2013 | 2.447 | 2.580 | 2.414 | 2.575 | 460,596 | +0.11(+4.62%) |
Oct 17, 2013 | 2.296 | 2.461 | 2.296 | 2.461 | 449,857 | +0.18(+8.11%) |
Oct 16, 2013 | 2.253 | 2.304 | 2.253 | 2.277 | 33,524 | +0.02(+1.05%) |
Oct 15, 2013 | 2.300 | 2.362 | 2.239 | 2.253 | 300,735 | -0.05(-2.06%) |
Oct 14, 2013 | 2.248 | 2.319 | 2.231 | 2.300 | 175,035 | +0.05(+2.10%) |
Oct 11, 2013 | 2.248 | 2.315 | 2.225 | 2.253 | 190,967 | +0.00(+0.00%) |
Oct 10, 2013 | 2.111 | 2.263 | 2.111 | 2.253 | 222,866 | +0.12(+5.54%) |
Oct 09, 2013 | 2.130 | 2.154 | 2.083 | 2.135 | 70,451 | +0.01(+0.45%) |
Oct 08, 2013 | 2.173 | 2.192 | 2.116 | 2.125 | 58,757 | -0.08(-3.44%) |
Oct 07, 2013 | 2.201 | 2.267 | 2.154 | 2.201 | 92,110 | -0.02(-0.85%) |
Oct 04, 2013 | 2.177 | 2.267 | 2.177 | 2.220 | 346,570 | +0.03(+1.30%) |
Oct 03, 2013 | 2.116 | 2.192 | 2.111 | 2.192 | 317,873 | +0.07(+3.35%) |
Oct 02, 2013 | 2.087 | 2.121 | 2.083 | 2.121 | 42,745 | +0.03(+1.36%) |
Oct 01, 2013 | 2.064 | 2.130 | 2.064 | 2.092 | 41,613 | -0.00(-0.23%) |
Sep 27, 2013 | 2.116 | 2.135 | 2.087 | 2.097 | 147,382 | -0.01(-0.67%) |
Sep 26, 2013 | 2.012 | 2.144 | 2.012 | 2.111 | 283,807 | +0.09(+4.69%) |
Sep 25, 2013 | 1.974 | 2.050 | 1.969 | 2.016 | 133,263 | +0.06(+3.15%) |
Sep 24, 2013 | 1.974 | 1.988 | 1.945 | 1.955 | 84,365 | -0.05(-2.36%) |
Sep 23, 2013 | 2.016 | 2.016 | 1.950 | 2.002 | 98,584 | -0.02(-1.17%) |
Sep 20, 2013 | 2.116 | 2.121 | 1.979 | 2.026 | 204,224 | -0.09(-4.04%) |
Sep 19, 2013 | 1.997 | 2.149 | 1.983 | 2.111 | 421,281 | +0.11(+5.44%) |
Sep 18, 2013 | 1.917 | 2.021 | 1.917 | 2.002 | 227,328 | +0.09(+4.44%) |
Sep 17, 2013 | 1.941 | 1.960 | 1.917 | 1.917 | 68,438 | -0.02(-1.22%) |
Sep 16, 2013 | 1.955 | 1.960 | 1.941 | 1.941 | 205,449 | -0.01(-0.73%) |
Sep 13, 2013 | 1.988 | 1.988 | 1.955 | 1.955 | 28,538 | -0.06(-2.82%) |
Sep 12, 2013 | 1.997 | 2.016 | 1.960 | 2.012 | 127,073 | +0.01(+0.47%) |
Sep 11, 2013 | 1.941 | 2.007 | 1.941 | 2.002 | 414,670 | +0.06(+3.17%) |
Sep 10, 2013 | 1.964 | 1.988 | 1.941 | 1.941 | 48,908 | -0.03(-1.68%) |
Sep 09, 2013 | 2.007 | 2.035 | 1.950 | 1.974 | 201,689 | -0.03(-1.65%) |
Sep 06, 2013 | 2.007 | 2.073 | 1.993 | 2.007 | 208,194 | -0.00(-0.24%) |
Sep 05, 2013 | 1.945 | 2.035 | 1.945 | 2.012 | 285,019 | +0.06(+2.91%) |
Sep 04, 2013 | 1.898 | 1.955 | 1.891 | 1.955 | 200,666 | +0.06(+2.99%) |
Sep 03, 2013 | 1.945 | 1.955 | 1.893 | 1.898 | 93,570 | -0.02(-0.99%) |
Aug 30, 2013 | 1.917 | 1.936 | 1.903 | 1.917 | 79,394 | +0.00(+0.00%) |
Aug 29, 2013 | 1.964 | 1.979 | 1.912 | 1.917 | 81,978 | -0.05(-2.41%) |
Aug 28, 2013 | 1.988 | 2.012 | 1.955 | 1.964 | 139,793 | -0.04(-1.89%) |
Aug 27, 2013 | 2.007 | 2.068 | 1.993 | 2.002 | 436,517 | +0.00(+0.24%) |
Aug 26, 2013 | 2.012 | 2.040 | 1.993 | 1.997 | 109,783 | -0.02(-0.94%) |
Aug 23, 2013 | 2.002 | 2.059 | 1.988 | 2.016 | 179,696 | +0.02(+0.95%) |
Aug 22, 2013 | 1.997 | 2.035 | 1.974 | 1.997 | 76,157 | +0.02(+0.96%) |
Aug 21, 2013 | 1.993 | 2.026 | 1.969 | 1.979 | 62,945 | -0.02(-1.18%) |
Aug 20, 2013 | 1.997 | 2.016 | 1.988 | 2.002 | 145,067 | -0.00(-0.24%) |
Aug 19, 2013 | 2.012 | 2.026 | 1.988 | 2.007 | 110,759 | -0.02(-1.17%) |
Aug 16, 2013 | 1.970 | 2.059 | 1.970 | 2.031 | 166,863 | +0.06(+2.88%) |
Aug 15, 2013 | 2.002 | 2.002 | 1.969 | 1.974 | 26,972 | -0.02(-1.18%) |
Aug 14, 2013 | 1.964 | 2.030 | 1.964 | 1.997 | 65,281 | +0.03(+1.68%) |
Aug 13, 2013 | 1.974 | 2.007 | 1.960 | 1.964 | 78,681 | -0.02(-1.19%) |
Aug 12, 2013 | 1.964 | 1.993 | 1.946 | 1.988 | 42,303 | +0.02(+0.96%) |
Aug 09, 2013 | 1.917 | 1.997 | 1.917 | 1.969 | 71,135 | +0.05(+2.70%) |
Aug 08, 2013 | 1.997 | 1.997 | 1.908 | 1.917 | 139,658 | -0.08(-4.24%) |
Aug 07, 2013 | 2.063 | 2.063 | 1.974 | 2.002 | 137,527 | -0.06(-2.75%) |
Aug 06, 2013 | 2.049 | 2.078 | 2.026 | 2.059 | 92,182 | +0.02(+0.92%) |
Aug 05, 2013 | 2.120 | 2.120 | 2.002 | 2.040 | 108,397 | -0.08(-3.56%) |
Aug 02, 2013 | 2.120 | 2.139 | 2.096 | 2.115 | 43,027 | -0.00(-0.22%) |
Aug 01, 2013 | 2.191 | 2.195 | 2.119 | 2.120 | 56,329 | -0.07(-3.23%) |
Jul 31, 2013 | 2.214 | 2.214 | 2.158 | 2.191 | 57,679 | +0.00(+0.22%) |
Jul 30, 2013 | 2.176 | 2.191 | 2.078 | 2.186 | 59,401 | -0.00(-0.22%) |
Jul 29, 2013 | 2.200 | 2.238 | 2.158 | 2.191 | 75,835 | -0.03(-1.48%) |
Jul 26, 2013 | 2.224 | 2.252 | 2.158 | 2.224 | 125,296 | +0.01(+0.43%) |
Jul 25, 2013 | 2.143 | 2.255 | 2.078 | 2.214 | 251,065 | +0.04(+1.73%) |
Jul 24, 2013 | 2.026 | 2.181 | 2.012 | 2.176 | 419,686 | +0.14(+6.94%) |
Jul 23, 2013 | 2.096 | 2.115 | 2.026 | 2.035 | 191,142 | -0.06(-2.70%) |
Jul 22, 2013 | 2.073 | 2.143 | 2.063 | 2.092 | 116,446 | +0.02(+1.14%) |
Jul 19, 2013 | 2.096 | 2.101 | 2.030 | 2.068 | 40,019 | -0.03(-1.35%) |
Jul 18, 2013 | 2.054 | 2.191 | 2.054 | 2.096 | 156,610 | +0.05(+2.53%) |
Jul 17, 2013 | 2.078 | 2.106 | 2.045 | 2.045 | 28,934 | -0.04(-2.03%) |
Jul 16, 2013 | 2.096 | 2.115 | 2.045 | 2.087 | 58,000 | -0.03(-1.34%) |
Jul 15, 2013 | 2.059 | 2.115 | 2.059 | 2.115 | 67,975 | +0.06(+2.75%) |
Jul 12, 2013 | 2.054 | 2.092 | 2.035 | 2.059 | 45,272 | +0.00(+0.00%) |
Jul 11, 2013 | 2.073 | 2.143 | 2.044 | 2.059 | 39,238 | -0.03(-1.35%) |
Jul 10, 2013 | 2.049 | 2.092 | 1.955 | 2.087 | 65,928 | +0.04(+1.84%) |
Jul 09, 2013 | 2.002 | 2.049 | 1.955 | 2.049 | 129,261 | +0.06(+2.84%) |
Jul 08, 2013 | 2.063 | 2.066 | 1.979 | 1.993 | 79,121 | -0.08(-3.64%) |
Jul 05, 2013 | 2.045 | 2.069 | 2.045 | 2.068 | 23,566 | +0.02(+1.15%) |
Jul 03, 2013 | 2.143 | 2.143 | 2.002 | 2.045 | 74,192 | -0.08(-3.98%) |
Jul 02, 2013 | 2.115 | 2.191 | 2.115 | 2.129 | 71,252 | -0.01(-0.44%) |
Jul 01, 2013 | 2.096 | 2.224 | 2.096 | 2.139 | 109,238 | +0.03(+1.34%) |
Jun 28, 2013 | 2.059 | 2.111 | 2.054 | 2.111 | 67,034 | +0.06(+2.99%) |
Jun 26, 2013 | 2.049 | 2.073 | 2.040 | 2.049 | 12,345 | -0.02(-1.14%) |
Jun 25, 2013 | 2.040 | 2.075 | 2.016 | 2.073 | 37,401 | +0.03(+1.62%) |
Jun 24, 2013 | 2.054 | 2.056 | 2.026 | 2.040 | 42,250 | -0.05(-2.48%) |
Jun 21, 2013 | 2.073 | 2.129 | 2.068 | 2.092 | 43,247 | -0.01(-0.45%) |
Jun 20, 2013 | 2.073 | 2.101 | 2.049 | 2.101 | 68,202 | +0.01(+0.45%) |
Jun 19, 2013 | 2.096 | 2.100 | 2.078 | 2.092 | 20,458 | -0.00(-0.22%) |
Jun 18, 2013 | 2.111 | 2.120 | 2.068 | 2.096 | 28,223 | -0.01(-0.67%) |
Jun 17, 2013 | 2.092 | 2.111 | 2.059 | 2.111 | 95,884 | +0.03(+1.36%) |
Jun 14, 2013 | 2.059 | 2.082 | 2.059 | 2.082 | 20,087 | +0.02(+1.14%) |
Jun 13, 2013 | 2.051 | 2.073 | 2.049 | 2.059 | 20,235 | +0.00(+0.23%) |
Jun 12, 2013 | 2.068 | 2.068 | 2.049 | 2.054 | 70,447 | -0.02(-0.91%) |
Jun 11, 2013 | 2.059 | 2.087 | 2.054 | 2.073 | 45,546 | -0.01(-0.68%) |
Jun 10, 2013 | 2.073 | 2.087 | 2.059 | 2.087 | 31,492 | +0.00(+0.00%) |
Jun 07, 2013 | 2.078 | 2.096 | 2.059 | 2.087 | 26,049 | +0.00(+0.23%) |
Jun 06, 2013 | 2.049 | 2.087 | 2.049 | 2.082 | 43,871 | +0.02(+0.94%) |
Jun 05, 2013 | 2.087 | 2.091 | 2.049 | 2.063 | 60,354 | -0.02(-0.93%) |
Jun 04, 2013 | 2.125 | 2.129 | 2.073 | 2.082 | 59,420 | -0.04(-1.78%) |