Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 5.170 | 5.170 | 5.000 | 5.020 | 1,480,118 | -0.15(-2.90%) |
May 29, 2014 | 5.110 | 5.190 | 5.070 | 5.170 | 1,249,527 | +0.07(+1.37%) |
May 28, 2014 | 5.150 | 5.180 | 5.020 | 5.100 | 981,773 | -0.06(-1.16%) |
May 27, 2014 | 5.180 | 5.270 | 5.060 | 5.160 | 1,378,917 | +0.05(+0.98%) |
May 23, 2014 | 5.250 | 5.110 | 5.110 | 5.110 | 1,428,400 | -0.09(-1.73%) |
May 22, 2014 | 5.020 | 5.250 | 5.000 | 5.200 | 2,002,238 | +0.17(+3.38%) |
May 21, 2014 | 4.840 | 5.060 | 4.840 | 5.030 | 2,444,508 | +0.16(+3.29%) |
May 20, 2014 | 4.850 | 4.920 | 4.750 | 4.870 | 2,794,924 | +0.12(+2.53%) |
May 19, 2014 | 4.670 | 4.800 | 4.560 | 4.750 | 1,708,296 | +0.07(+1.50%) |
May 16, 2014 | 4.690 | 4.720 | 4.540 | 4.680 | 1,634,396 | -0.03(-0.64%) |
May 15, 2014 | 5.100 | 5.130 | 4.470 | 4.710 | 5,993,248 | -0.39(-7.65%) |
May 14, 2014 | 5.250 | 5.300 | 5.080 | 5.100 | 1,701,870 | -0.18(-3.41%) |
May 13, 2014 | 5.320 | 5.420 | 5.265 | 5.280 | 1,318,075 | -0.02(-0.38%) |
May 12, 2014 | 5.340 | 5.440 | 5.180 | 5.300 | 2,450,020 | -0.04(-0.75%) |
May 09, 2014 | 5.540 | 5.655 | 5.290 | 5.340 | 2,721,200 | -0.22(-3.96%) |
May 08, 2014 | 5.630 | 5.800 | 5.500 | 5.560 | 4,002,858 | +0.07(+1.28%) |
May 07, 2014 | 5.430 | 5.500 | 5.227 | 5.490 | 2,555,917 | +0.11(+2.04%) |
May 06, 2014 | 5.430 | 5.500 | 5.365 | 5.380 | 1,421,981 | -0.04(-0.74%) |
May 05, 2014 | 5.420 | 5.530 | 5.360 | 5.420 | 1,700,590 | +0.00(+0.00%) |
May 02, 2014 | 5.290 | 5.450 | 5.280 | 5.420 | 1,870,474 | +0.14(+2.65%) |
May 01, 2014 | 5.440 | 5.490 | 5.230 | 5.280 | 2,020,053 | -0.18(-3.30%) |
Apr 30, 2014 | 5.410 | 5.460 | 5.175 | 5.460 | 2,126,443 | +0.22(+4.20%) |
Apr 29, 2014 | 5.320 | 5.530 | 5.230 | 5.240 | 2,613,784 | -0.08(-1.50%) |
Apr 28, 2014 | 5.170 | 5.380 | 5.150 | 5.320 | 1,960,610 | +0.13(+2.50%) |
Apr 25, 2014 | 5.300 | 5.380 | 5.170 | 5.190 | 1,705,230 | -0.15(-2.81%) |
Apr 24, 2014 | 5.280 | 5.380 | 5.160 | 5.340 | 2,055,879 | +0.11(+2.10%) |
Apr 23, 2014 | 5.010 | 5.280 | 5.000 | 5.230 | 3,554,613 | +0.21(+4.18%) |
Apr 22, 2014 | 5.560 | 5.670 | 4.910 | 5.020 | 6,577,308 | -0.46(-8.39%) |
Apr 21, 2014 | 5.210 | 5.500 | 5.189 | 5.480 | 3,567,876 | +0.33(+6.41%) |
Apr 17, 2014 | 4.960 | 5.150 | 5.150 | 5.150 | 1,923,000 | +0.19(+3.83%) |
Apr 16, 2014 | 4.830 | 5.050 | 4.810 | 4.960 | 2,502,991 | +0.20(+4.20%) |
Apr 15, 2014 | 4.690 | 4.820 | 4.640 | 4.760 | 1,649,561 | +0.10(+2.15%) |
Apr 14, 2014 | 4.750 | 4.870 | 4.560 | 4.660 | 2,284,309 | -0.02(-0.43%) |
Apr 11, 2014 | 4.580 | 4.850 | 4.520 | 4.680 | 3,127,782 | +0.09(+1.96%) |
Apr 10, 2014 | 4.450 | 4.740 | 4.430 | 4.590 | 3,709,352 | +0.17(+3.85%) |
Apr 09, 2014 | 4.250 | 4.440 | 4.215 | 4.420 | 2,547,169 | +0.23(+5.49%) |
Apr 08, 2014 | 4.020 | 4.290 | 4.010 | 4.190 | 2,881,109 | +0.15(+3.71%) |
Apr 07, 2014 | 3.910 | 4.085 | 3.890 | 4.040 | 1,806,838 | +0.15(+3.86%) |
Apr 04, 2014 | 3.980 | 4.060 | 3.835 | 3.890 | 1,128,680 | -0.08(-2.02%) |
Apr 03, 2014 | 3.910 | 4.010 | 3.881 | 3.970 | 1,688,144 | +0.10(+2.58%) |
Apr 02, 2014 | 3.940 | 3.950 | 3.820 | 3.870 | 1,242,132 | -0.08(-2.03%) |
Apr 01, 2014 | 3.980 | 3.995 | 3.900 | 3.950 | 968,764 | -0.01(-0.25%) |
Mar 31, 2014 | 3.880 | 3.960 | 3.850 | 3.960 | 1,014,398 | +0.09(+2.33%) |
Mar 28, 2014 | 3.820 | 3.920 | 3.820 | 3.870 | 904,206 | +0.04(+1.04%) |
Mar 27, 2014 | 3.950 | 4.000 | 3.620 | 3.830 | 3,289,726 | -0.12(-3.16%) |
Mar 26, 2014 | 4.070 | 4.120 | 3.920 | 3.955 | 2,224,187 | -0.13(-3.30%) |
Mar 25, 2014 | 4.000 | 4.150 | 4.000 | 4.090 | 1,163,554 | +0.10(+2.51%) |
Mar 24, 2014 | 4.080 | 4.150 | 3.890 | 3.990 | 1,903,839 | -0.08(-1.97%) |
Mar 21, 2014 | 3.920 | 4.100 | 3.920 | 4.070 | 2,272,460 | +0.18(+4.63%) |
Mar 20, 2014 | 3.850 | 3.950 | 3.850 | 3.890 | 1,270,482 | +0.01(+0.13%) |
Mar 19, 2014 | 3.950 | 3.970 | 3.730 | 3.885 | 2,414,327 | -0.02(-0.60%) |
Mar 18, 2014 | 3.700 | 3.960 | 3.699 | 3.908 | 3,408,175 | +0.25(+6.79%) |
Mar 17, 2014 | 3.470 | 3.670 | 3.460 | 3.660 | 2,075,688 | +0.22(+6.40%) |
Mar 14, 2014 | 3.380 | 3.540 | 3.369 | 3.440 | 2,169,035 | +0.09(+2.69%) |
Mar 13, 2014 | 3.290 | 3.380 | 3.220 | 3.350 | 2,076,058 | +0.21(+6.69%) |
Mar 12, 2014 | 3.240 | 3.260 | 3.100 | 3.140 | 1,074,473 | -0.01(-0.32%) |
Mar 11, 2014 | 3.250 | 3.280 | 3.080 | 3.150 | 1,894,539 | -0.09(-2.78%) |
Mar 10, 2014 | 3.310 | 3.319 | 3.220 | 3.240 | 980,317 | -0.06(-1.82%) |
Mar 07, 2014 | 3.310 | 3.330 | 3.280 | 3.300 | 914,453 | -0.01(-0.30%) |
Mar 06, 2014 | 3.280 | 3.370 | 3.260 | 3.310 | 900,487 | +0.03(+0.91%) |
Mar 05, 2014 | 3.380 | 3.430 | 3.250 | 3.280 | 1,231,317 | -0.11(-3.24%) |
Mar 04, 2014 | 3.400 | 3.470 | 3.380 | 3.390 | 1,439,478 | +0.03(+0.89%) |
Mar 03, 2014 | 3.370 | 3.420 | 3.330 | 3.360 | 745,725 | -0.01(-0.30%) |
Feb 28, 2014 | 3.440 | 3.440 | 3.340 | 3.370 | 912,076 | -0.06(-1.75%) |
Feb 27, 2014 | 3.320 | 3.455 | 3.310 | 3.430 | 721,528 | +0.08(+2.39%) |
Feb 26, 2014 | 3.370 | 3.400 | 3.320 | 3.350 | 494,676 | -0.04(-1.18%) |
Feb 25, 2014 | 3.480 | 3.480 | 3.390 | 3.390 | 485,843 | -0.07(-2.16%) |
Feb 24, 2014 | 3.380 | 3.490 | 3.310 | 3.465 | 1,670,803 | +0.15(+4.68%) |
Feb 21, 2014 | 3.330 | 3.350 | 3.270 | 3.310 | 688,344 | -0.01(-0.30%) |
Feb 20, 2014 | 3.280 | 3.330 | 3.250 | 3.320 | 475,024 | +0.04(+1.22%) |
Feb 19, 2014 | 3.270 | 3.350 | 3.270 | 3.280 | 720,572 | +0.00(+0.00%) |
Feb 18, 2014 | 3.320 | 3.380 | 3.265 | 3.280 | 995,293 | -0.03(-0.91%) |
Feb 14, 2014 | 3.340 | 3.310 | 3.310 | 3.310 | 587,100 | -0.03(-0.90%) |
Feb 13, 2014 | 3.400 | 3.400 | 3.250 | 3.340 | 986,879 | -0.07(-2.05%) |
Feb 12, 2014 | 3.350 | 3.450 | 3.350 | 3.410 | 801,549 | +0.06(+1.79%) |
Feb 11, 2014 | 3.200 | 3.350 | 3.180 | 3.350 | 1,448,319 | +0.18(+5.68%) |
Feb 10, 2014 | 3.110 | 3.180 | 3.090 | 3.170 | 724,625 | +0.03(+0.96%) |
Feb 07, 2014 | 3.160 | 3.170 | 3.090 | 3.140 | 927,529 | -0.01(-0.32%) |
Feb 06, 2014 | 3.120 | 3.190 | 3.120 | 3.150 | 566,592 | +0.04(+1.29%) |
Feb 05, 2014 | 3.130 | 3.170 | 3.080 | 3.110 | 682,495 | -0.03(-0.96%) |
Feb 04, 2014 | 3.100 | 3.180 | 3.070 | 3.140 | 851,558 | +0.07(+2.28%) |
Feb 03, 2014 | 3.150 | 3.200 | 3.050 | 3.070 | 1,278,312 | -0.10(-3.15%) |
Jan 31, 2014 | 3.210 | 3.280 | 3.150 | 3.170 | 838,499 | -0.10(-3.06%) |
Jan 30, 2014 | 3.200 | 3.320 | 3.165 | 3.270 | 1,152,876 | +0.08(+2.51%) |
Jan 29, 2014 | 3.150 | 3.210 | 3.120 | 3.190 | 745,014 | +0.00(+0.00%) |
Jan 28, 2014 | 3.090 | 3.250 | 3.070 | 3.190 | 941,906 | +0.07(+2.24%) |
Jan 27, 2014 | 3.200 | 3.210 | 3.020 | 3.120 | 1,080,551 | -0.05(-1.58%) |
Jan 24, 2014 | 3.220 | 3.234 | 3.100 | 3.170 | 986,780 | -0.03(-0.94%) |
Jan 23, 2014 | 3.270 | 3.300 | 3.180 | 3.200 | 770,635 | -0.06(-1.84%) |
Jan 22, 2014 | 3.240 | 3.310 | 3.230 | 3.260 | 836,582 | +0.01(+0.31%) |
Jan 21, 2014 | 3.300 | 3.300 | 3.180 | 3.250 | 1,274,745 | -0.02(-0.61%) |
Jan 17, 2014 | 3.180 | 3.270 | 3.270 | 3.270 | 1,068,800 | +0.11(+3.48%) |
Jan 16, 2014 | 3.090 | 3.160 | 3.090 | 3.160 | 479,551 | +0.05(+1.61%) |
Jan 15, 2014 | 3.110 | 3.180 | 3.090 | 3.110 | 749,279 | +0.00(+0.00%) |
Jan 14, 2014 | 3.050 | 3.120 | 3.040 | 3.110 | 929,602 | +0.07(+2.30%) |
Jan 13, 2014 | 3.140 | 3.170 | 2.990 | 3.040 | 1,530,908 | -0.11(-3.49%) |
Jan 10, 2014 | 3.180 | 3.180 | 3.110 | 3.150 | 1,104,014 | -0.03(-0.94%) |
Jan 09, 2014 | 3.140 | 3.190 | 3.100 | 3.180 | 934,864 | +0.05(+1.60%) |
Jan 08, 2014 | 3.210 | 3.220 | 3.085 | 3.130 | 1,025,551 | -0.08(-2.49%) |
Jan 07, 2014 | 3.200 | 3.260 | 3.200 | 3.210 | 793,753 | +0.03(+0.94%) |
Jan 06, 2014 | 3.260 | 3.260 | 3.180 | 3.180 | 809,055 | -0.06(-1.85%) |
Jan 03, 2014 | 3.280 | 3.320 | 3.181 | 3.240 | 510,669 | -0.04(-1.22%) |
Jan 02, 2014 | 3.260 | 3.300 | 3.200 | 3.280 | 772,330 | +0.02(+0.58%) |
Dec 31, 2013 | 3.270 | 3.261 | 3.261 | 3.261 | 1,342,600 | -0.03(-0.88%) |
Dec 30, 2013 | 3.380 | 3.430 | 3.240 | 3.290 | 1,039,884 | -0.10(-2.95%) |
Dec 27, 2013 | 3.500 | 3.500 | 3.350 | 3.390 | 706,580 | -0.06(-1.74%) |
Dec 26, 2013 | 3.520 | 3.569 | 3.410 | 3.450 | 869,404 | -0.06(-1.71%) |
Dec 24, 2013 | 3.400 | 3.560 | 3.360 | 3.510 | 931,497 | +0.20(+6.04%) |
Dec 23, 2013 | 3.330 | 3.420 | 3.300 | 3.310 | 1,028,595 | -0.02(-0.60%) |
Dec 20, 2013 | 3.200 | 3.450 | 3.180 | 3.330 | 1,851,724 | +0.15(+4.72%) |
Dec 19, 2013 | 3.180 | 3.270 | 3.161 | 3.180 | 748,848 | -0.03(-0.93%) |
Dec 18, 2013 | 3.140 | 3.280 | 3.130 | 3.210 | 979,728 | +0.06(+1.90%) |
Dec 17, 2013 | 3.280 | 3.290 | 3.140 | 3.150 | 852,880 | -0.12(-3.67%) |
Dec 16, 2013 | 3.270 | 3.380 | 3.260 | 3.270 | 900,666 | +0.01(+0.31%) |
Dec 13, 2013 | 3.350 | 3.410 | 3.200 | 3.260 | 1,205,565 | -0.05(-1.51%) |
Dec 12, 2013 | 3.040 | 3.370 | 3.030 | 3.310 | 2,133,821 | +0.24(+7.82%) |
Dec 11, 2013 | 3.310 | 3.340 | 3.050 | 3.070 | 3,192,128 | -0.25(-7.53%) |
Dec 10, 2013 | 3.530 | 3.530 | 3.310 | 3.320 | 1,975,228 | -0.20(-5.55%) |
Dec 09, 2013 | 3.600 | 3.670 | 3.480 | 3.515 | 1,205,206 | -0.01(-0.42%) |
Dec 06, 2013 | 3.700 | 3.850 | 3.510 | 3.530 | 0 | -0.14(-3.81%) |
Dec 05, 2013 | 3.720 | 3.740 | 3.640 | 3.670 | 0 | -0.04(-1.08%) |
Dec 04, 2013 | 3.570 | 3.750 | 3.570 | 3.710 | 0 | +0.13(+3.63%) |
Dec 03, 2013 | 3.670 | 3.700 | 3.560 | 3.580 | 0 | -0.09(-2.45%) |
Dec 02, 2013 | 3.630 | 3.770 | 3.600 | 3.670 | 1,364,713 | +0.07(+1.94%) |
Nov 29, 2013 | 3.610 | 3.690 | 3.560 | 3.600 | 0 | -0.01(-0.28%) |
Nov 27, 2013 | 3.700 | 3.710 | 3.560 | 3.610 | 0 | -0.08(-2.17%) |
Nov 26, 2013 | 3.570 | 3.730 | 3.520 | 3.690 | 0 | +0.12(+3.36%) |
Nov 25, 2013 | 3.550 | 3.600 | 3.450 | 3.570 | 1,288,318 | +0.00(+0.00%) |
Nov 22, 2013 | 3.620 | 3.661 | 3.500 | 3.570 | 0 | -0.02(-0.56%) |
Nov 21, 2013 | 3.470 | 3.600 | 3.450 | 3.590 | 1,066,809 | +0.14(+4.06%) |
Nov 20, 2013 | 3.350 | 3.540 | 3.350 | 3.450 | 0 | +0.09(+2.68%) |
Nov 19, 2013 | 3.420 | 3.440 | 3.290 | 3.360 | 1,537,228 | -0.07(-2.04%) |
Nov 18, 2013 | 3.600 | 3.610 | 3.420 | 3.430 | 0 | -0.14(-3.92%) |
Nov 15, 2013 | 3.660 | 3.700 | 3.360 | 3.570 | 0 | -0.09(-2.46%) |
Nov 14, 2013 | 3.940 | 3.960 | 3.650 | 3.660 | 2,545,591 | -0.20(-5.18%) |
Nov 13, 2013 | 3.570 | 3.870 | 3.462 | 3.860 | 2,940,186 | +0.31(+8.73%) |
Nov 12, 2013 | 3.440 | 3.580 | 3.430 | 3.550 | 0 | +0.13(+3.80%) |
Nov 11, 2013 | 3.410 | 3.500 | 3.360 | 3.420 | 0 | +0.03(+0.88%) |
Nov 08, 2013 | 3.190 | 3.450 | 3.190 | 3.390 | 0 | +0.20(+6.27%) |
Nov 07, 2013 | 3.190 | 3.300 | 3.130 | 3.190 | 1,395,355 | +0.02(+0.79%) |
Nov 06, 2013 | 3.200 | 3.320 | 3.150 | 3.165 | 3,370,158 | +0.16(+5.15%) |
Nov 05, 2013 | 3.040 | 3.060 | 3.000 | 3.010 | 1,218,767 | -0.02(-0.66%) |
Nov 04, 2013 | 2.950 | 3.040 | 2.930 | 3.030 | 1,036,374 | +0.10(+3.41%) |
Nov 01, 2013 | 2.860 | 2.940 | 2.810 | 2.930 | 0 | +0.04(+1.38%) |
Oct 31, 2013 | 2.940 | 2.950 | 2.860 | 2.890 | 0 | -0.06(-2.03%) |
Oct 30, 2013 | 3.020 | 3.050 | 2.910 | 2.950 | 1,516,154 | -0.07(-2.32%) |
Oct 29, 2013 | 3.020 | 3.070 | 3.010 | 3.020 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 3.110 | 3.130 | 3.010 | 3.020 | 0 | -0.06(-1.95%) |
Oct 25, 2013 | 3.050 | 3.090 | 3.000 | 3.080 | 0 | +0.07(+2.33%) |
Oct 24, 2013 | 3.030 | 3.050 | 2.980 | 3.010 | 929,101 | -0.03(-0.82%) |
Oct 23, 2013 | 3.010 | 3.040 | 2.900 | 3.035 | 1,171,873 | +0.03(+0.83%) |
Oct 22, 2013 | 3.050 | 3.120 | 2.965 | 3.010 | 1,061,165 | +0.00(+0.00%) |
Oct 21, 2013 | 3.020 | 3.190 | 2.990 | 3.010 | 2,771,544 | +0.02(+0.67%) |
Oct 18, 2013 | 3.030 | 3.050 | 2.980 | 2.990 | 1,080,408 | +0.00(+0.00%) |
Oct 17, 2013 | 2.940 | 3.050 | 2.940 | 2.990 | 1,934,544 | +0.06(+1.87%) |
Oct 16, 2013 | 2.890 | 3.000 | 2.880 | 2.935 | 2,166,020 | +0.06(+1.91%) |
Oct 15, 2013 | 2.920 | 2.950 | 2.850 | 2.880 | 584,568 | -0.02(-0.69%) |
Oct 14, 2013 | 2.920 | 2.940 | 2.870 | 2.900 | 534,391 | -0.02(-0.68%) |
Oct 11, 2013 | 2.900 | 2.950 | 2.870 | 2.920 | 0 | -0.00(-0.17%) |
Oct 10, 2013 | 2.790 | 2.950 | 2.760 | 2.925 | 1,138,011 | +0.18(+6.75%) |
Oct 09, 2013 | 2.790 | 2.820 | 2.730 | 2.740 | 758,422 | -0.05(-1.79%) |
Oct 08, 2013 | 2.950 | 2.970 | 2.760 | 2.790 | 1,062,310 | -0.16(-5.42%) |
Oct 07, 2013 | 2.980 | 2.990 | 2.940 | 2.950 | 0 | -0.02(-0.67%) |
Oct 04, 2013 | 2.970 | 3.040 | 2.945 | 2.970 | 0 | +0.07(+2.41%) |
Oct 03, 2013 | 2.820 | 2.980 | 2.800 | 2.900 | 0 | +0.11(+3.94%) |
Oct 02, 2013 | 2.650 | 2.820 | 2.630 | 2.790 | 2,645,379 | +0.16(+6.08%) |
Oct 01, 2013 | 2.590 | 2.670 | 2.569 | 2.630 | 1,209,765 | +0.06(+2.29%) |
Sep 30, 2013 | 2.590 | 2.600 | 2.560 | 2.571 | 0 | -0.05(-1.87%) |
Sep 27, 2013 | 2.600 | 2.630 | 2.560 | 2.620 | 0 | +0.06(+2.34%) |
Sep 26, 2013 | 2.600 | 2.600 | 2.550 | 2.560 | 280,449 | -0.01(-0.39%) |
Sep 25, 2013 | 2.570 | 2.600 | 2.560 | 2.570 | 691,167 | +0.02(+0.78%) |
Sep 24, 2013 | 2.550 | 2.580 | 2.500 | 2.550 | 358,765 | +0.03(+1.19%) |
Sep 23, 2013 | 2.510 | 2.530 | 2.485 | 2.520 | 512,849 | -0.01(-0.40%) |
Sep 20, 2013 | 2.590 | 2.600 | 2.510 | 2.530 | 0 | -0.06(-2.32%) |
Sep 19, 2013 | 2.630 | 2.630 | 2.570 | 2.590 | 650,932 | +0.00(+0.00%) |
Sep 18, 2013 | 2.600 | 2.600 | 2.510 | 2.590 | 0 | -0.01(-0.38%) |
Sep 17, 2013 | 2.490 | 2.600 | 2.490 | 2.600 | 0 | +0.12(+4.84%) |
Sep 16, 2013 | 2.650 | 2.660 | 2.480 | 2.480 | 0 | -0.16(-6.06%) |
Sep 13, 2013 | 2.610 | 2.660 | 2.610 | 2.640 | 0 | +0.03(+1.15%) |
Sep 12, 2013 | 2.630 | 2.680 | 2.600 | 2.610 | 0 | +0.01(+0.38%) |
Sep 11, 2013 | 2.540 | 2.620 | 2.540 | 2.600 | 0 | +0.04(+1.76%) |
Sep 10, 2013 | 2.520 | 2.600 | 2.480 | 2.555 | 825,769 | +0.04(+1.39%) |
Sep 09, 2013 | 2.440 | 2.520 | 2.440 | 2.520 | 0 | +0.07(+2.86%) |
Sep 06, 2013 | 2.500 | 2.530 | 2.430 | 2.450 | 0 | -0.03(-1.21%) |
Sep 05, 2013 | 2.530 | 2.550 | 2.460 | 2.480 | 0 | -0.04(-1.59%) |
Sep 04, 2013 | 2.560 | 2.599 | 2.500 | 2.520 | 0 | -0.06(-2.33%) |
Sep 03, 2013 | 2.550 | 2.600 | 2.530 | 2.580 | 0 | +0.06(+2.38%) |
Aug 30, 2013 | 2.610 | 2.620 | 2.520 | 2.520 | 0 | -0.10(-3.82%) |
Aug 29, 2013 | 2.620 | 2.630 | 2.580 | 2.620 | 449,840 | +0.00(+0.00%) |
Aug 28, 2013 | 2.590 | 2.630 | 2.560 | 2.620 | 0 | +0.05(+1.95%) |
Aug 27, 2013 | 2.590 | 2.640 | 2.540 | 2.570 | 918,486 | -0.05(-1.91%) |
Aug 26, 2013 | 2.580 | 2.640 | 2.570 | 2.620 | 0 | +0.06(+2.34%) |
Aug 23, 2013 | 2.600 | 2.600 | 2.540 | 2.560 | 0 | -0.03(-1.16%) |
Aug 22, 2013 | 2.590 | 2.620 | 2.580 | 2.590 | 538,601 | +0.03(+1.17%) |
Aug 21, 2013 | 2.580 | 2.620 | 2.560 | 2.560 | 0 | -0.05(-1.92%) |
Aug 20, 2013 | 2.600 | 2.690 | 2.600 | 2.610 | 652,182 | +0.01(+0.38%) |
Aug 19, 2013 | 2.620 | 2.720 | 2.600 | 2.600 | 597,987 | -0.03(-1.14%) |
Aug 16, 2013 | 2.570 | 2.660 | 2.560 | 2.630 | 0 | +0.06(+2.33%) |
Aug 15, 2013 | 2.670 | 2.690 | 2.560 | 2.570 | 1,261,417 | -0.10(-3.75%) |
Aug 14, 2013 | 2.590 | 2.690 | 2.580 | 2.670 | 1,794,069 | +0.16(+6.37%) |
Aug 13, 2013 | 2.610 | 2.610 | 2.510 | 2.510 | 376,624 | -0.08(-3.09%) |
Aug 12, 2013 | 2.570 | 2.630 | 2.530 | 2.590 | 552,864 | +0.02(+0.78%) |
Aug 09, 2013 | 2.560 | 2.650 | 2.560 | 2.570 | 753,082 | +0.02(+0.78%) |
Aug 08, 2013 | 2.490 | 2.560 | 2.410 | 2.550 | 643,531 | +0.06(+2.41%) |
Aug 07, 2013 | 2.570 | 2.570 | 2.450 | 2.490 | 545,870 | -0.09(-3.49%) |
Aug 06, 2013 | 2.580 | 2.620 | 2.480 | 2.580 | 597,583 | -0.01(-0.39%) |
Aug 05, 2013 | 2.590 | 2.650 | 2.550 | 2.590 | 962,109 | +0.02(+0.78%) |
Aug 02, 2013 | 2.510 | 2.590 | 2.480 | 2.570 | 1,626,223 | +0.12(+4.90%) |
Aug 01, 2013 | 2.430 | 2.520 | 2.420 | 2.450 | 639,692 | +0.02(+0.82%) |
Jul 31, 2013 | 2.420 | 2.450 | 2.370 | 2.430 | 0 | +0.01(+0.41%) |
Jul 30, 2013 | 2.360 | 2.440 | 2.350 | 2.420 | 0 | +0.07(+2.98%) |
Jul 29, 2013 | 2.400 | 2.430 | 2.350 | 2.350 | 0 | -0.05(-2.08%) |
Jul 26, 2013 | 2.390 | 2.420 | 2.370 | 2.400 | 0 | +0.00(+0.00%) |
Jul 25, 2013 | 2.350 | 2.450 | 2.330 | 2.400 | 0 | +0.03(+1.27%) |
Jul 24, 2013 | 2.440 | 2.440 | 2.355 | 2.370 | 0 | -0.07(-2.87%) |
Jul 23, 2013 | 2.440 | 2.450 | 2.420 | 2.440 | 0 | +0.00(+0.00%) |
Jul 22, 2013 | 2.415 | 2.450 | 2.410 | 2.440 | 0 | +0.01(+0.41%) |
Jul 19, 2013 | 2.430 | 2.430 | 2.400 | 2.430 | 0 | +0.00(+0.00%) |
Jul 18, 2013 | 2.400 | 2.440 | 2.390 | 2.430 | 0 | +0.03(+1.25%) |
Jul 17, 2013 | 2.450 | 2.460 | 2.350 | 2.400 | 656,799 | -0.04(-1.64%) |
Jul 16, 2013 | 2.400 | 2.450 | 2.390 | 2.440 | 0 | +0.04(+1.67%) |
Jul 15, 2013 | 2.340 | 2.400 | 2.330 | 2.400 | 562,516 | +0.07(+3.00%) |
Jul 12, 2013 | 2.290 | 2.340 | 2.280 | 2.330 | 0 | +0.05(+2.19%) |
Jul 11, 2013 | 2.290 | 2.290 | 2.210 | 2.280 | 0 | +0.07(+3.17%) |
Jul 10, 2013 | 2.070 | 2.220 | 2.060 | 2.210 | 0 | +0.15(+7.54%) |
Jul 09, 2013 | 2.090 | 2.090 | 2.050 | 2.055 | 0 | -0.00(-0.24%) |
Jul 08, 2013 | 2.110 | 2.110 | 2.050 | 2.060 | 0 | -0.02(-0.96%) |
Jul 05, 2013 | 2.090 | 2.090 | 2.040 | 2.080 | 0 | +0.04(+1.96%) |
Jul 03, 2013 | 2.040 | 2.070 | 2.030 | 2.040 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 2.080 | 2.090 | 2.010 | 2.040 | 0 | -0.04(-1.92%) |
Jul 01, 2013 | 2.100 | 2.110 | 2.030 | 2.080 | 0 | -0.02(-0.95%) |
Jun 28, 2013 | 2.130 | 2.150 | 2.090 | 2.100 | 905,507 | -0.02(-0.94%) |
Jun 27, 2013 | 2.130 | 2.160 | 2.120 | 2.120 | 0 | -0.01(-0.47%) |
Jun 26, 2013 | 2.210 | 2.220 | 2.110 | 2.130 | 0 | -0.06(-2.74%) |
Jun 25, 2013 | 2.200 | 2.210 | 2.160 | 2.190 | 0 | +0.04(+1.86%) |
Jun 24, 2013 | 2.190 | 2.220 | 2.150 | 2.150 | 0 | -0.04(-1.83%) |
Jun 21, 2013 | 2.190 | 2.260 | 2.150 | 2.190 | 668,466 | +0.00(+0.00%) |
Jun 20, 2013 | 2.270 | 2.300 | 2.170 | 2.190 | 0 | -0.09(-3.95%) |
Jun 19, 2013 | 2.250 | 2.320 | 2.240 | 2.280 | 0 | +0.04(+1.79%) |
Jun 18, 2013 | 2.230 | 2.240 | 2.190 | 2.240 | 0 | +0.05(+2.28%) |
Jun 17, 2013 | 2.180 | 2.240 | 2.170 | 2.190 | 0 | +0.03(+1.39%) |
Jun 14, 2013 | 2.180 | 2.210 | 2.150 | 2.160 | 0 | -0.02(-0.92%) |
Jun 13, 2013 | 2.140 | 2.210 | 2.110 | 2.180 | 489,406 | +0.04(+1.87%) |
Jun 12, 2013 | 2.190 | 2.230 | 2.110 | 2.140 | 600,836 | -0.05(-2.28%) |
Jun 11, 2013 | 2.190 | 2.250 | 2.160 | 2.190 | 451,433 | -0.06(-2.67%) |
Jun 10, 2013 | 2.160 | 2.250 | 2.160 | 2.250 | 0 | -0.01(-0.44%) |
Jun 07, 2013 | 2.320 | 2.320 | 2.250 | 2.260 | 0 | -0.06(-2.59%) |
Jun 06, 2013 | 2.330 | 2.370 | 2.250 | 2.320 | 698,871 | +0.00(+0.00%) |
Jun 05, 2013 | 2.430 | 2.450 | 2.310 | 2.320 | 0 | -0.11(-4.53%) |
Jun 04, 2013 | 2.430 | 2.470 | 2.380 | 2.430 | 0 | +0.01(+0.41%) |