Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2.644 | 2.644 | 2.644 | 0 | -0.02(-0.61%) | |
Dec 30, 2013 | 2.677 | 2.749 | 2.636 | 2.661 | 183,303 | -0.02(-0.90%) |
Dec 27, 2013 | 2.741 | 2.749 | 2.589 | 2.685 | 282,418 | -0.04(-1.48%) |
Dec 26, 2013 | 2.741 | 2.790 | 2.693 | 2.725 | 273,898 | +0.00(+0.00%) |
Dec 24, 2013 | 2.741 | 2.749 | 2.681 | 2.725 | 151,487 | -0.01(-0.30%) |
Dec 23, 2013 | 2.717 | 2.774 | 2.701 | 2.733 | 129,838 | +0.03(+1.20%) |
Dec 20, 2013 | 2.677 | 2.774 | 2.669 | 2.701 | 1,660,828 | +0.06(+2.14%) |
Dec 19, 2013 | 2.547 | 2.685 | 2.547 | 2.644 | 299,000 | +0.08(+3.15%) |
Dec 18, 2013 | 2.507 | 2.572 | 2.458 | 2.563 | 272,839 | +0.08(+3.26%) |
Dec 17, 2013 | 2.442 | 2.547 | 2.410 | 2.483 | 310,981 | +0.05(+1.99%) |
Dec 16, 2013 | 2.426 | 2.507 | 2.418 | 2.434 | 295,211 | +0.02(+0.67%) |
Dec 13, 2013 | 2.418 | 2.531 | 2.394 | 2.418 | 398,651 | +0.00(+0.00%) |
Dec 12, 2013 | 2.377 | 2.499 | 2.361 | 2.418 | 369,722 | +0.05(+2.05%) |
Dec 11, 2013 | 2.426 | 2.466 | 2.345 | 2.369 | 955,080 | -0.05(-2.01%) |
Dec 10, 2013 | 2.507 | 2.620 | 2.402 | 2.418 | 652,481 | -0.13(-5.08%) |
Dec 09, 2013 | 2.555 | 2.572 | 2.507 | 2.547 | 490,544 | -0.01(-0.32%) |
Dec 06, 2013 | 2.628 | 2.628 | 2.531 | 2.555 | 0 | -0.03(-1.25%) |
Dec 05, 2013 | 2.636 | 2.652 | 2.547 | 2.588 | 0 | -0.05(-1.84%) |
Dec 04, 2013 | 2.725 | 2.733 | 2.596 | 2.636 | 0 | -0.11(-4.12%) |
Dec 03, 2013 | 2.806 | 2.838 | 2.733 | 2.749 | 0 | -0.05(-1.73%) |
Dec 02, 2013 | 2.855 | 2.871 | 2.798 | 2.798 | 98,487 | -0.06(-1.98%) |
Nov 29, 2013 | 2.790 | 2.883 | 2.749 | 2.855 | 0 | +0.06(+2.32%) |
Nov 27, 2013 | 2.749 | 2.798 | 2.741 | 2.790 | 0 | +0.04(+1.47%) |
Nov 26, 2013 | 2.693 | 2.766 | 2.588 | 2.749 | 0 | -0.01(-0.29%) |
Nov 25, 2013 | 2.774 | 2.782 | 2.733 | 2.758 | 182,994 | +0.01(+0.29%) |
Nov 22, 2013 | 2.693 | 2.814 | 2.669 | 2.749 | 0 | +0.06(+2.41%) |
Nov 21, 2013 | 2.636 | 2.733 | 2.636 | 2.685 | 265,778 | +0.04(+1.53%) |
Nov 20, 2013 | 2.604 | 2.669 | 2.601 | 2.644 | 0 | +0.06(+2.19%) |
Nov 19, 2013 | 2.596 | 2.669 | 2.588 | 2.588 | 121,163 | -0.02(-0.62%) |
Nov 18, 2013 | 2.620 | 2.656 | 2.563 | 2.604 | 0 | -0.02(-0.92%) |
Nov 15, 2013 | 2.636 | 2.693 | 2.612 | 2.628 | 0 | -0.02(-0.61%) |
Nov 14, 2013 | 2.644 | 2.693 | 2.555 | 2.644 | 140,294 | -0.01(-0.30%) |
Nov 13, 2013 | 2.620 | 2.721 | 2.612 | 2.652 | 0 | +0.02(+0.61%) |
Nov 12, 2013 | 2.701 | 2.709 | 2.612 | 2.636 | 0 | -0.06(-2.40%) |
Nov 11, 2013 | 2.782 | 2.814 | 2.685 | 2.701 | 0 | -0.08(-2.91%) |
Nov 08, 2013 | 2.685 | 2.798 | 2.628 | 2.782 | 0 | +0.11(+4.24%) |
Nov 07, 2013 | 2.733 | 2.879 | 2.628 | 2.669 | 317,304 | -0.06(-2.08%) |
Nov 06, 2013 | 2.774 | 2.774 | 2.628 | 2.725 | 286,474 | -0.04(-1.46%) |
Nov 05, 2013 | 2.677 | 2.774 | 2.669 | 2.766 | 85,812 | +0.00(+0.00%) |
Nov 04, 2013 | 2.709 | 2.794 | 2.628 | 2.766 | 318,611 | +0.06(+2.40%) |
Nov 01, 2013 | 2.758 | 2.774 | 2.636 | 2.701 | 0 | -0.07(-2.62%) |
Oct 31, 2013 | 2.806 | 2.838 | 2.758 | 2.774 | 159,512 | -0.04(-1.44%) |
Oct 30, 2013 | 2.887 | 2.895 | 2.798 | 2.814 | 134,685 | -0.06(-2.25%) |
Oct 29, 2013 | 2.935 | 2.952 | 2.863 | 2.879 | 0 | -0.06(-1.93%) |
Oct 28, 2013 | 2.895 | 2.944 | 2.871 | 2.935 | 0 | +0.05(+1.68%) |
Oct 25, 2013 | 2.911 | 2.919 | 2.822 | 2.887 | 0 | -0.01(-0.28%) |
Oct 24, 2013 | 2.871 | 2.903 | 2.806 | 2.895 | 135,198 | +0.04(+1.42%) |
Oct 23, 2013 | 2.725 | 2.863 | 2.693 | 2.855 | 0 | +0.12(+4.44%) |
Oct 22, 2013 | 2.782 | 2.814 | 2.701 | 2.733 | 148,865 | -0.04(-1.46%) |
Oct 21, 2013 | 2.847 | 2.855 | 2.717 | 2.774 | 250,025 | -0.08(-2.83%) |
Oct 18, 2013 | 2.879 | 2.968 | 2.798 | 2.855 | 266,498 | +0.02(+0.57%) |
Oct 17, 2013 | 2.806 | 2.855 | 2.798 | 2.838 | 134,288 | +0.04(+1.45%) |
Oct 16, 2013 | 2.798 | 2.838 | 2.766 | 2.798 | 128,864 | +0.02(+0.87%) |
Oct 15, 2013 | 2.806 | 2.822 | 2.758 | 2.774 | 205,027 | -0.05(-1.72%) |
Oct 14, 2013 | 2.782 | 2.855 | 2.749 | 2.822 | 121,137 | +0.02(+0.58%) |
Oct 11, 2013 | 2.790 | 2.871 | 2.790 | 2.806 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.717 | 2.870 | 2.709 | 2.806 | 288,529 | +0.11(+4.20%) |
Oct 09, 2013 | 2.790 | 2.790 | 2.620 | 2.693 | 0 | -0.10(-3.48%) |
Oct 08, 2013 | 2.895 | 2.911 | 2.758 | 2.790 | 482,287 | -0.09(-3.09%) |
Oct 07, 2013 | 2.919 | 2.952 | 2.867 | 2.879 | 0 | -0.11(-3.52%) |
Oct 04, 2013 | 3.016 | 3.033 | 2.944 | 2.984 | 0 | -0.04(-1.34%) |
Oct 03, 2013 | 3.186 | 3.186 | 2.992 | 3.024 | 0 | -0.15(-4.59%) |
Oct 02, 2013 | 3.267 | 3.356 | 3.162 | 3.170 | 300,728 | -0.12(-3.69%) |
Oct 01, 2013 | 3.105 | 3.340 | 3.073 | 3.291 | 515,806 | +0.20(+6.54%) |
Sep 30, 2013 | 3.073 | 3.231 | 3.057 | 3.089 | 0 | -0.03(-1.04%) |
Sep 27, 2013 | 2.960 | 3.194 | 2.960 | 3.121 | 0 | +0.15(+5.18%) |
Sep 26, 2013 | 2.935 | 2.992 | 2.903 | 2.968 | 305,028 | +0.05(+1.66%) |
Sep 25, 2013 | 2.887 | 2.948 | 2.879 | 2.919 | 497,045 | +0.04(+1.40%) |
Sep 24, 2013 | 2.919 | 2.984 | 2.871 | 2.879 | 172,677 | -0.02(-0.84%) |
Sep 23, 2013 | 2.976 | 3.016 | 2.871 | 2.903 | 221,218 | -0.03(-1.10%) |
Sep 20, 2013 | 2.927 | 2.952 | 2.879 | 2.935 | 0 | +0.02(+0.55%) |
Sep 19, 2013 | 2.927 | 3.008 | 2.903 | 2.919 | 234,588 | +0.01(+0.28%) |
Sep 18, 2013 | 2.887 | 2.935 | 2.855 | 2.911 | 0 | +0.03(+1.12%) |
Sep 17, 2013 | 2.911 | 2.919 | 2.855 | 2.879 | 0 | -0.02(-0.56%) |
Sep 16, 2013 | 2.855 | 2.919 | 2.855 | 2.895 | 0 | +0.05(+1.70%) |
Sep 13, 2013 | 2.863 | 2.895 | 2.838 | 2.847 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 2.879 | 2.944 | 2.838 | 2.847 | 0 | -0.02(-0.85%) |
Sep 11, 2013 | 2.903 | 2.944 | 2.871 | 2.871 | 0 | -0.03(-1.11%) |
Sep 10, 2013 | 2.887 | 2.919 | 2.847 | 2.903 | 179,774 | +0.02(+0.84%) |
Sep 09, 2013 | 2.830 | 2.879 | 2.750 | 2.879 | 0 | +0.06(+2.01%) |
Sep 06, 2013 | 2.903 | 2.903 | 2.806 | 2.822 | 0 | -0.06(-1.97%) |
Sep 05, 2013 | 2.863 | 2.903 | 2.830 | 2.879 | 128,027 | +0.00(+0.00%) |
Sep 04, 2013 | 2.903 | 2.903 | 2.838 | 2.879 | 0 | -0.01(-0.28%) |
Sep 03, 2013 | 2.887 | 2.911 | 2.830 | 2.887 | 0 | +0.03(+1.13%) |
Aug 30, 2013 | 2.887 | 2.960 | 2.830 | 2.855 | 0 | -0.02(-0.84%) |
Aug 29, 2013 | 2.766 | 2.887 | 2.766 | 2.879 | 108,410 | +0.11(+4.09%) |
Aug 28, 2013 | 2.709 | 2.790 | 2.700 | 2.766 | 156,481 | +0.05(+1.79%) |
Aug 27, 2013 | 2.903 | 2.960 | 2.717 | 2.717 | 227,539 | -0.21(-7.18%) |
Aug 26, 2013 | 2.903 | 2.992 | 2.903 | 2.927 | 0 | +0.02(+0.84%) |
Aug 23, 2013 | 2.887 | 2.952 | 2.863 | 2.903 | 0 | -0.01(-0.28%) |
Aug 22, 2013 | 2.871 | 2.960 | 2.847 | 2.911 | 67,774 | +0.04(+1.41%) |
Aug 21, 2013 | 2.887 | 2.927 | 2.822 | 2.871 | 119,340 | -0.03(-1.11%) |
Aug 20, 2013 | 2.798 | 2.919 | 2.790 | 2.903 | 117,971 | +0.11(+3.76%) |
Aug 19, 2013 | 2.822 | 2.847 | 2.782 | 2.798 | 93,750 | -0.02(-0.86%) |
Aug 16, 2013 | 2.830 | 2.871 | 2.806 | 2.822 | 0 | -0.02(-0.57%) |
Aug 15, 2013 | 2.871 | 2.970 | 2.830 | 2.838 | 145,771 | -0.08(-2.77%) |
Aug 14, 2013 | 2.887 | 2.960 | 2.838 | 2.919 | 163,164 | +0.04(+1.40%) |
Aug 13, 2013 | 2.830 | 2.903 | 2.830 | 2.879 | 108,772 | +0.05(+1.71%) |
Aug 12, 2013 | 2.863 | 2.895 | 2.830 | 2.830 | 191,382 | -0.05(-1.69%) |
Aug 09, 2013 | 2.847 | 2.960 | 2.830 | 2.879 | 286,468 | +0.04(+1.42%) |
Aug 08, 2013 | 2.758 | 2.855 | 2.717 | 2.838 | 528,801 | +0.10(+3.54%) |
Aug 07, 2013 | 2.782 | 2.830 | 2.685 | 2.741 | 260,581 | -0.04(-1.45%) |
Aug 06, 2013 | 2.822 | 2.838 | 2.758 | 2.782 | 255,724 | -0.09(-3.10%) |
Aug 05, 2013 | 2.871 | 3.024 | 2.863 | 2.871 | 453,051 | +0.01(+0.28%) |
Aug 02, 2013 | 2.822 | 3.016 | 2.749 | 2.863 | 707,144 | +0.23(+8.92%) |
Aug 01, 2013 | 2.604 | 2.644 | 2.552 | 2.628 | 146,565 | +0.05(+1.88%) |
Jul 31, 2013 | 2.652 | 2.669 | 2.580 | 2.580 | 0 | -0.07(-2.74%) |
Jul 30, 2013 | 2.685 | 2.709 | 2.612 | 2.652 | 0 | -0.02(-0.91%) |
Jul 29, 2013 | 2.709 | 2.733 | 2.677 | 2.677 | 0 | -0.04(-1.49%) |
Jul 26, 2013 | 2.725 | 2.741 | 2.693 | 2.717 | 0 | -0.06(-2.04%) |
Jul 25, 2013 | 2.677 | 2.798 | 2.628 | 2.774 | 0 | +0.08(+3.00%) |
Jul 24, 2013 | 2.758 | 2.798 | 2.669 | 2.693 | 0 | -0.06(-2.35%) |
Jul 23, 2013 | 2.847 | 2.879 | 2.741 | 2.758 | 0 | -0.08(-2.85%) |
Jul 22, 2013 | 2.709 | 2.847 | 2.677 | 2.838 | 0 | +0.14(+5.09%) |
Jul 19, 2013 | 2.604 | 2.709 | 2.596 | 2.701 | 0 | +0.11(+4.37%) |
Jul 18, 2013 | 2.604 | 2.652 | 2.572 | 2.588 | 0 | +0.01(+0.31%) |
Jul 17, 2013 | 2.661 | 2.685 | 2.580 | 2.580 | 263,836 | -0.09(-3.33%) |
Jul 16, 2013 | 2.960 | 2.992 | 2.661 | 2.669 | 0 | +0.04(+1.54%) |
Jul 15, 2013 | 2.604 | 2.685 | 2.588 | 2.628 | 0 | +0.02(+0.62%) |
Jul 12, 2013 | 2.547 | 2.612 | 2.547 | 2.612 | 0 | +0.06(+2.54%) |
Jul 11, 2013 | 2.531 | 2.588 | 2.499 | 2.547 | 0 | +0.08(+3.28%) |
Jul 10, 2013 | 2.402 | 2.523 | 2.402 | 2.466 | 0 | +0.08(+3.39%) |
Jul 09, 2013 | 2.329 | 2.475 | 2.329 | 2.386 | 0 | +0.06(+2.43%) |
Jul 08, 2013 | 2.329 | 2.345 | 2.297 | 2.329 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2.361 | 2.361 | 2.305 | 2.329 | 0 | +0.02(+0.70%) |
Jul 03, 2013 | 2.329 | 2.337 | 2.305 | 2.313 | 0 | -0.02(-0.69%) |
Jul 02, 2013 | 2.345 | 2.353 | 2.280 | 2.329 | 0 | +0.02(+0.70%) |
Jul 01, 2013 | 2.305 | 2.361 | 2.289 | 2.313 | 0 | +0.02(+0.70%) |
Jun 28, 2013 | 2.337 | 2.350 | 2.264 | 2.297 | 500,668 | -0.04(-1.73%) |
Jun 27, 2013 | 2.313 | 2.353 | 2.297 | 2.337 | 0 | +0.05(+2.12%) |
Jun 26, 2013 | 2.264 | 2.386 | 2.240 | 2.289 | 0 | +0.05(+2.17%) |
Jun 25, 2013 | 2.305 | 2.305 | 2.200 | 2.240 | 0 | -0.03(-1.42%) |
Jun 24, 2013 | 2.305 | 2.305 | 2.256 | 2.272 | 0 | -0.04(-1.75%) |
Jun 21, 2013 | 2.386 | 2.386 | 2.305 | 2.313 | 431,113 | -0.06(-2.39%) |
Jun 20, 2013 | 2.458 | 2.466 | 2.353 | 2.369 | 0 | -0.11(-4.56%) |
Jun 19, 2013 | 2.539 | 2.563 | 2.475 | 2.483 | 0 | -0.05(-1.92%) |
Jun 18, 2013 | 2.539 | 2.560 | 2.466 | 2.531 | 0 | -0.01(-0.32%) |
Jun 17, 2013 | 2.588 | 2.652 | 2.487 | 2.539 | 0 | -0.01(-0.32%) |
Jun 14, 2013 | 2.555 | 2.604 | 2.491 | 2.547 | 0 | -0.02(-0.94%) |
Jun 13, 2013 | 2.547 | 2.604 | 2.499 | 2.572 | 305,629 | +0.06(+2.25%) |
Jun 12, 2013 | 2.628 | 2.628 | 2.491 | 2.515 | 292,768 | -0.09(-3.42%) |
Jun 11, 2013 | 2.644 | 2.669 | 2.604 | 2.604 | 78,098 | -0.08(-3.01%) |
Jun 10, 2013 | 2.669 | 2.693 | 2.588 | 2.685 | 0 | +0.04(+1.53%) |
Jun 07, 2013 | 2.733 | 2.758 | 2.636 | 2.644 | 0 | -0.07(-2.68%) |
Jun 06, 2013 | 2.685 | 2.717 | 2.628 | 2.717 | 244,996 | +0.04(+1.51%) |
Jun 05, 2013 | 2.863 | 2.863 | 2.604 | 2.677 | 0 | -0.20(-7.02%) |
Jun 04, 2013 | 3.073 | 3.073 | 2.830 | 2.879 | 0 | -0.23(-7.29%) |
Jun 03, 2013 | 3.081 | 3.121 | 2.899 | 3.105 | 418,601 | +0.09(+2.95%) |
May 31, 2013 | 3.089 | 3.113 | 3.008 | 3.016 | 216,606 | -0.09(-2.86%) |
May 30, 2013 | 3.081 | 3.186 | 2.944 | 3.105 | 418,828 | +0.03(+1.05%) |
May 29, 2013 | 3.113 | 3.170 | 3.041 | 3.073 | 685,975 | -0.03(-1.04%) |
May 28, 2013 | 3.162 | 3.235 | 3.016 | 3.105 | 2,758,979 | +0.15(+4.92%) |
May 24, 2013 | 2.903 | 3.000 | 2.855 | 2.960 | 0 | +0.05(+1.67%) |
May 23, 2013 | 2.806 | 2.911 | 2.790 | 2.911 | 0 | +0.07(+2.56%) |
May 22, 2013 | 2.838 | 2.944 | 2.766 | 2.838 | 0 | +0.00(+0.00%) |
May 21, 2013 | 2.960 | 2.976 | 2.758 | 2.838 | 0 | -0.07(-2.50%) |
May 20, 2013 | 2.976 | 3.033 | 2.895 | 2.911 | 0 | +0.02(+0.56%) |
May 17, 2013 | 2.935 | 2.944 | 2.830 | 2.895 | 0 | -0.02(-0.56%) |
May 16, 2013 | 2.903 | 2.968 | 2.871 | 2.911 | 88,739 | +0.02(+0.84%) |
May 15, 2013 | 2.976 | 3.008 | 2.879 | 2.887 | 0 | -0.05(-1.65%) |
May 13, 2013 | 2.855 | 2.944 | 2.814 | 2.935 | 0 | +0.09(+3.13%) |
May 10, 2013 | 2.855 | 2.895 | 2.790 | 2.847 | 0 | -0.01(-0.28%) |
May 09, 2013 | 2.919 | 2.919 | 2.847 | 2.855 | 0 | -0.06(-2.22%) |
May 08, 2013 | 2.895 | 2.968 | 2.830 | 2.919 | 0 | +0.02(+0.84%) |
May 07, 2013 | 2.701 | 2.960 | 2.701 | 2.895 | 0 | +0.22(+8.16%) |
May 06, 2013 | 2.733 | 2.781 | 2.669 | 2.677 | 0 | -0.03(-1.19%) |
May 03, 2013 | 2.709 | 2.749 | 2.677 | 2.709 | 0 | +0.04(+1.52%) |
May 02, 2013 | 2.588 | 2.701 | 2.588 | 2.669 | 0 | +0.11(+4.10%) |
May 01, 2013 | 2.652 | 2.685 | 2.547 | 2.563 | 0 | -0.11(-3.94%) |
Apr 30, 2013 | 2.782 | 2.806 | 2.644 | 2.669 | 0 | -0.10(-3.51%) |
Apr 29, 2013 | 2.806 | 2.806 | 2.725 | 2.766 | 128,643 | -0.02(-0.58%) |
Apr 26, 2013 | 2.701 | 2.822 | 2.669 | 2.782 | 252,361 | +0.07(+2.69%) |
Apr 25, 2013 | 2.701 | 2.782 | 2.677 | 2.709 | 199,526 | +0.04(+1.52%) |
Apr 24, 2013 | 2.644 | 2.673 | 2.628 | 2.669 | 129,279 | +0.03(+1.23%) |
Apr 23, 2013 | 2.636 | 2.774 | 2.572 | 2.636 | 442,372 | +0.02(+0.93%) |
Apr 22, 2013 | 2.620 | 2.677 | 2.563 | 2.612 | 141,643 | +0.01(+0.31%) |
Apr 19, 2013 | 2.547 | 2.636 | 2.547 | 2.604 | 175,226 | +0.06(+2.22%) |
Apr 18, 2013 | 2.669 | 2.669 | 2.523 | 2.547 | 183,452 | -0.11(-4.26%) |
Apr 17, 2013 | 2.604 | 2.673 | 2.492 | 2.661 | 388,625 | +0.06(+2.17%) |
Apr 16, 2013 | 2.652 | 2.717 | 2.555 | 2.604 | 227,314 | -0.02(-0.62%) |
Apr 15, 2013 | 2.669 | 2.717 | 2.604 | 2.620 | 352,501 | -0.06(-2.11%) |
Apr 12, 2013 | 2.725 | 2.832 | 2.644 | 2.677 | 285,048 | -0.02(-0.90%) |
Apr 11, 2013 | 2.717 | 2.725 | 2.636 | 2.701 | 269,004 | -0.02(-0.60%) |
Apr 10, 2013 | 2.798 | 2.830 | 2.708 | 2.717 | 224,623 | -0.07(-2.61%) |
Apr 09, 2013 | 2.758 | 2.838 | 2.693 | 2.790 | 425,075 | +0.03(+1.17%) |
Apr 08, 2013 | 2.830 | 2.855 | 2.685 | 2.758 | 366,004 | -0.05(-1.73%) |
Apr 05, 2013 | 2.701 | 2.927 | 2.670 | 2.806 | 303,592 | +0.10(+3.58%) |
Apr 04, 2013 | 2.758 | 2.758 | 2.693 | 2.709 | 202,469 | -0.02(-0.89%) |
Apr 03, 2013 | 2.814 | 2.822 | 2.709 | 2.733 | 359,513 | -0.06(-2.31%) |
Apr 02, 2013 | 2.863 | 2.863 | 2.790 | 2.798 | 259,018 | -0.05(-1.70%) |
Apr 01, 2013 | 2.895 | 2.927 | 2.790 | 2.847 | 293,230 | -0.05(-1.68%) |
Mar 28, 2013 | 2.952 | 2.952 | 2.847 | 2.895 | 470,192 | -0.08(-2.72%) |
Mar 27, 2013 | 3.049 | 3.089 | 2.952 | 2.976 | 234,784 | -0.12(-3.92%) |
Mar 26, 2013 | 3.097 | 3.105 | 2.976 | 3.097 | 258,740 | +0.03(+1.06%) |
Mar 25, 2013 | 3.105 | 3.154 | 3.037 | 3.065 | 258,292 | -0.02(-0.53%) |
Mar 22, 2013 | 3.170 | 3.170 | 3.065 | 3.081 | 307,651 | -0.06(-2.06%) |
Mar 21, 2013 | 3.138 | 3.178 | 3.121 | 3.146 | 211,362 | -0.02(-0.51%) |
Mar 20, 2013 | 3.138 | 3.178 | 3.041 | 3.162 | 361,066 | +0.06(+2.09%) |
Mar 19, 2013 | 3.267 | 3.267 | 3.073 | 3.097 | 381,079 | -0.15(-4.49%) |
Mar 18, 2013 | 3.194 | 3.267 | 3.113 | 3.243 | 385,023 | -0.03(-0.99%) |
Mar 15, 2013 | 3.332 | 3.356 | 3.219 | 3.275 | 578,452 | -0.08(-2.41%) |
Mar 14, 2013 | 3.526 | 3.582 | 3.219 | 3.356 | 786,690 | -0.19(-5.25%) |
Mar 13, 2013 | 3.534 | 3.582 | 3.445 | 3.542 | 376,856 | +0.07(+2.10%) |
Mar 12, 2013 | 3.566 | 3.566 | 3.324 | 3.469 | 654,318 | -0.09(-2.50%) |
Mar 11, 2013 | 3.550 | 3.720 | 3.510 | 3.558 | 1,162,266 | +0.06(+1.62%) |
Mar 08, 2013 | 3.210 | 3.542 | 3.081 | 3.502 | 640,519 | +0.33(+10.46%) |
Mar 07, 2013 | 3.081 | 3.316 | 3.081 | 3.170 | 388,327 | -0.09(-2.73%) |
Mar 06, 2013 | 3.227 | 3.356 | 3.219 | 3.259 | 198,431 | +0.01(+0.25%) |
Mar 05, 2013 | 3.324 | 3.340 | 3.170 | 3.251 | 255,943 | -0.06(-1.71%) |
Mar 04, 2013 | 3.138 | 3.307 | 3.138 | 3.307 | 419,389 | +0.13(+4.07%) |
Mar 01, 2013 | 3.421 | 3.469 | 3.130 | 3.178 | 645,678 | -0.28(-8.18%) |
Feb 28, 2013 | 3.227 | 3.485 | 3.186 | 3.461 | 657,793 | +0.26(+8.08%) |
Feb 27, 2013 | 3.113 | 3.227 | 3.065 | 3.202 | 297,832 | +0.09(+2.86%) |
Feb 26, 2013 | 2.847 | 3.130 | 2.830 | 3.113 | 307,802 | +0.28(+10.00%) |
Feb 25, 2013 | 3.049 | 3.073 | 2.826 | 2.830 | 406,389 | -0.20(-6.67%) |
Feb 22, 2013 | 3.081 | 3.121 | 2.992 | 3.033 | 183,870 | -0.02(-0.79%) |
Feb 21, 2013 | 3.105 | 3.126 | 3.049 | 3.057 | 244,918 | -0.06(-1.82%) |
Feb 20, 2013 | 3.154 | 3.178 | 2.968 | 3.113 | 411,397 | -0.04(-1.28%) |
Feb 19, 2013 | 3.178 | 3.235 | 3.097 | 3.154 | 422,779 | -0.02(-0.51%) |
Feb 15, 2013 | 3.299 | 3.299 | 3.041 | 3.170 | 801,104 | -0.13(-3.92%) |
Feb 14, 2013 | 2.879 | 3.299 | 2.871 | 3.299 | 840,138 | +0.40(+13.97%) |
Feb 13, 2013 | 2.830 | 2.911 | 2.790 | 2.895 | 310,299 | +0.07(+2.58%) |
Feb 12, 2013 | 2.790 | 2.830 | 2.749 | 2.822 | 284,651 | +0.07(+2.65%) |
Feb 11, 2013 | 2.709 | 2.750 | 2.652 | 2.749 | 253,569 | +0.04(+1.49%) |
Feb 08, 2013 | 2.717 | 2.830 | 2.620 | 2.709 | 616,115 | +0.06(+2.13%) |
Feb 07, 2013 | 2.442 | 2.669 | 2.426 | 2.652 | 863,205 | +0.23(+9.70%) |
Feb 06, 2013 | 2.377 | 2.426 | 2.337 | 2.418 | 177,392 | +0.07(+3.10%) |
Feb 04, 2013 | 2.369 | 2.410 | 2.345 | 2.345 | 134,542 | -0.03(-1.36%) |
Feb 01, 2013 | 2.377 | 2.458 | 2.353 | 2.377 | 433,735 | +0.02(+0.68%) |
Jan 31, 2013 | 2.377 | 2.402 | 2.345 | 2.361 | 118,089 | -0.01(-0.34%) |
Jan 30, 2013 | 2.369 | 2.394 | 2.305 | 2.369 | 351,864 | -0.02(-0.68%) |
Jan 29, 2013 | 2.289 | 2.418 | 2.289 | 2.386 | 597,937 | +0.08(+3.51%) |
Jan 28, 2013 | 2.272 | 2.313 | 2.208 | 2.305 | 217,796 | +0.03(+1.42%) |
Jan 25, 2013 | 2.321 | 2.321 | 2.248 | 2.272 | 116,792 | -0.02(-1.06%) |
Jan 24, 2013 | 2.361 | 2.361 | 2.248 | 2.297 | 164,355 | -0.06(-2.74%) |
Jan 23, 2013 | 2.240 | 2.369 | 2.224 | 2.361 | 246,323 | +0.06(+2.82%) |
Jan 22, 2013 | 2.321 | 2.345 | 2.281 | 2.297 | 238,140 | -0.02(-0.70%) |
Jan 18, 2013 | 2.345 | 2.345 | 2.264 | 2.313 | 111,442 | -0.01(-0.35%) |
Jan 17, 2013 | 2.321 | 2.337 | 2.301 | 2.321 | 67,906 | +0.01(+0.35%) |
Jan 16, 2013 | 2.410 | 2.450 | 2.289 | 2.313 | 239,728 | -0.10(-4.03%) |
Jan 15, 2013 | 2.305 | 2.426 | 2.305 | 2.410 | 212,329 | +0.11(+4.56%) |
Jan 14, 2013 | 2.297 | 2.369 | 2.272 | 2.305 | 196,539 | +0.00(+0.00%) |
Jan 12, 2013 | 2.353 | 2.353 | 2.256 | 2.305 | 234,813 | +0.00(+0.00%) |
Jan 11, 2013 | 2.353 | 2.353 | 2.256 | 2.305 | 234,813 | +0.01(+0.35%) |
Jan 10, 2013 | 2.297 | 2.313 | 2.216 | 2.297 | 274,884 | +0.01(+0.35%) |
Jan 09, 2013 | 2.256 | 2.313 | 2.191 | 2.289 | 275,732 | +0.05(+2.17%) |
Jan 08, 2013 | 2.297 | 2.297 | 2.208 | 2.240 | 155,532 | -0.05(-2.12%) |
Jan 07, 2013 | 2.191 | 2.337 | 2.191 | 2.289 | 246,934 | +0.06(+2.91%) |
Jan 04, 2013 | 2.280 | 2.321 | 2.208 | 2.224 | 293,421 | -0.06(-2.48%) |
Jan 03, 2013 | 2.402 | 2.410 | 2.264 | 2.280 | 397,808 | -0.14(-5.69%) |