Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 2.990 | 3.013 | 2.987 | 3.013 | 913,209 | +0.02(+0.79%) |
Feb 27, 2014 | 2.993 | 2.999 | 2.987 | 2.990 | 887,301 | -0.01(-0.30%) |
Feb 26, 2014 | 2.993 | 2.999 | 2.984 | 2.999 | 769,682 | +0.01(+0.49%) |
Feb 25, 2014 | 2.984 | 2.996 | 2.975 | 2.984 | 740,447 | -0.00(-0.10%) |
Feb 24, 2014 | 2.974 | 2.996 | 2.969 | 2.987 | 934,662 | +0.02(+0.60%) |
Feb 21, 2014 | 2.969 | 2.996 | 2.966 | 2.969 | 952,396 | +0.00(+0.10%) |
Feb 20, 2014 | 2.990 | 2.996 | 2.958 | 2.966 | 1,296,017 | -0.02(-0.79%) |
Feb 19, 2014 | 2.987 | 2.993 | 2.984 | 2.990 | 731,115 | +0.00(+0.00%) |
Feb 18, 2014 | 2.975 | 2.993 | 2.972 | 2.990 | 1,091,119 | +0.01(+0.50%) |
Feb 14, 2014 | 2.987 | 2.975 | 2.975 | 2.975 | 924,755 | +0.00(+0.00%) |
Feb 13, 2014 | 2.963 | 2.987 | 2.963 | 2.975 | 571,276 | +0.00(+0.10%) |
Feb 12, 2014 | 2.966 | 2.987 | 2.962 | 2.972 | 982,657 | -0.00(-0.10%) |
Feb 11, 2014 | 2.978 | 2.984 | 2.943 | 2.975 | 1,006,442 | +0.01(+0.20%) |
Feb 10, 2014 | 2.949 | 2.969 | 2.928 | 2.969 | 1,452,046 | +0.02(+0.80%) |
Feb 07, 2014 | 2.940 | 2.949 | 2.934 | 2.946 | 716,764 | +0.02(+0.60%) |
Feb 06, 2014 | 2.928 | 2.940 | 2.922 | 2.928 | 617,115 | +0.01(+0.20%) |
Feb 05, 2014 | 2.913 | 2.934 | 2.908 | 2.922 | 825,317 | -0.01(-0.20%) |
Feb 04, 2014 | 2.913 | 2.928 | 2.899 | 2.928 | 718,677 | +0.01(+0.50%) |
Feb 03, 2014 | 2.937 | 2.943 | 2.902 | 2.913 | 1,112,253 | -0.02(-0.80%) |
Jan 31, 2014 | 2.931 | 2.940 | 2.916 | 2.937 | 1,051,520 | -0.01(-0.50%) |
Jan 30, 2014 | 2.925 | 2.957 | 2.913 | 2.951 | 1,664,107 | +0.04(+1.51%) |
Jan 29, 2014 | 2.887 | 2.908 | 2.878 | 2.908 | 819,384 | +0.01(+0.51%) |
Jan 28, 2014 | 2.870 | 2.896 | 2.861 | 2.893 | 1,191,373 | +0.03(+1.13%) |
Jan 27, 2014 | 2.878 | 2.884 | 2.843 | 2.861 | 952,602 | -0.01(-0.51%) |
Jan 24, 2014 | 2.940 | 2.943 | 2.870 | 2.875 | 1,022,569 | -0.06(-2.19%) |
Jan 23, 2014 | 2.931 | 2.946 | 2.928 | 2.940 | 786,270 | +0.01(+0.40%) |
Jan 22, 2014 | 2.911 | 2.940 | 2.911 | 2.928 | 1,540,684 | +0.01(+0.20%) |
Jan 21, 2014 | 2.911 | 2.922 | 2.908 | 2.922 | 1,572,183 | +0.01(+0.25%) |
Jan 17, 2014 | 2.911 | 2.915 | 2.915 | 2.915 | 1,060,423 | +0.00(+0.15%) |
Jan 16, 2014 | 2.887 | 2.911 | 2.867 | 2.911 | 1,403,495 | +0.03(+1.02%) |
Jan 15, 2014 | 2.861 | 2.884 | 2.864 | 2.881 | 709,186 | +0.02(+0.72%) |
Jan 14, 2014 | 2.881 | 2.896 | 2.831 | 2.861 | 1,505,890 | -0.02(-0.81%) |
Jan 13, 2014 | 2.913 | 2.919 | 2.872 | 2.884 | 1,521,501 | -0.03(-1.01%) |
Jan 10, 2014 | 2.902 | 2.913 | 2.887 | 2.913 | 857,092 | +0.01(+0.30%) |
Jan 09, 2014 | 2.896 | 2.913 | 2.872 | 2.905 | 1,014,653 | +0.02(+0.61%) |
Jan 08, 2014 | 2.893 | 2.893 | 2.864 | 2.887 | 1,248,471 | +0.00(+0.10%) |
Jan 07, 2014 | 2.887 | 2.887 | 2.861 | 2.884 | 1,571,818 | +0.02(+0.71%) |
Jan 06, 2014 | 2.815 | 2.875 | 2.815 | 2.864 | 2,469,530 | +0.05(+1.75%) |
Jan 03, 2014 | 2.820 | 2.823 | 2.800 | 2.815 | 1,165,406 | +0.01(+0.31%) |
Jan 02, 2014 | 2.820 | 2.826 | 2.803 | 2.806 | 1,368,840 | -0.01(-0.41%) |
Dec 31, 2013 | 2.820 | 2.817 | 2.817 | 2.817 | 1,237,253 | +0.00(+0.03%) |
Dec 30, 2013 | 2.823 | 2.826 | 2.809 | 2.817 | 716,528 | -0.01(-0.24%) |
Dec 27, 2013 | 2.832 | 2.835 | 2.817 | 2.823 | 883,364 | +0.00(+0.00%) |
Dec 26, 2013 | 2.823 | 2.835 | 2.817 | 2.823 | 1,099,063 | +0.00(+0.00%) |
Dec 24, 2013 | 2.809 | 2.829 | 2.809 | 2.823 | 562,626 | -0.00(-0.10%) |
Dec 23, 2013 | 2.820 | 2.826 | 2.817 | 2.826 | 1,188,480 | +0.02(+0.62%) |
Dec 20, 2013 | 2.786 | 2.817 | 2.786 | 2.809 | 1,166,540 | +0.01(+0.52%) |
Dec 19, 2013 | 2.786 | 2.797 | 2.777 | 2.794 | 923,504 | +0.01(+0.31%) |
Dec 18, 2013 | 2.768 | 2.786 | 2.757 | 2.786 | 757,116 | +0.02(+0.73%) |
Dec 17, 2013 | 2.754 | 2.765 | 2.733 | 2.765 | 875,265 | +0.01(+0.53%) |
Dec 16, 2013 | 2.739 | 2.757 | 2.736 | 2.751 | 780,844 | +0.01(+0.42%) |
Dec 13, 2013 | 2.771 | 2.771 | 2.698 | 2.739 | 1,078,995 | -0.03(-0.94%) |
Dec 12, 2013 | 2.774 | 2.777 | 2.751 | 2.765 | 612,778 | -0.01(-0.21%) |
Dec 11, 2013 | 2.794 | 2.794 | 2.768 | 2.771 | 928,302 | -0.02(-0.62%) |
Dec 10, 2013 | 2.774 | 2.794 | 2.765 | 2.788 | 947,660 | +0.00(+0.10%) |
Dec 09, 2013 | 2.783 | 2.786 | 2.771 | 2.786 | 1,115,629 | +0.00(+0.00%) |
Dec 06, 2013 | 2.771 | 2.786 | 2.763 | 2.786 | 677,271 | +0.02(+0.62%) |
Dec 05, 2013 | 2.763 | 2.768 | 2.757 | 2.768 | 714,315 | +0.01(+0.21%) |
Dec 04, 2013 | 2.768 | 2.780 | 2.760 | 2.763 | 724,755 | -0.02(-0.62%) |
Dec 03, 2013 | 2.791 | 2.791 | 2.768 | 2.780 | 967,787 | -0.01(-0.41%) |
Dec 02, 2013 | 2.788 | 2.800 | 2.780 | 2.791 | 960,990 | +0.01(+0.21%) |
Nov 29, 2013 | 2.774 | 2.786 | 2.771 | 2.786 | 406,075 | +0.01(+0.41%) |
Nov 27, 2013 | 2.777 | 2.780 | 2.765 | 2.774 | 537,504 | +0.00(+0.10%) |
Nov 26, 2013 | 2.765 | 2.774 | 2.763 | 2.771 | 977,963 | +0.01(+0.21%) |
Nov 25, 2013 | 2.751 | 2.765 | 2.751 | 2.765 | 729,587 | +0.01(+0.31%) |
Nov 22, 2013 | 2.768 | 2.771 | 2.747 | 2.757 | 618,575 | -0.01(-0.21%) |
Nov 21, 2013 | 2.774 | 2.774 | 2.751 | 2.763 | 788,363 | -0.00(-0.10%) |
Nov 20, 2013 | 2.771 | 2.783 | 2.754 | 2.765 | 512,847 | -0.00(-0.10%) |
Nov 19, 2013 | 2.800 | 2.800 | 2.760 | 2.768 | 642,901 | -0.02(-0.82%) |
Nov 18, 2013 | 2.788 | 2.803 | 2.780 | 2.791 | 556,073 | +0.00(+0.10%) |
Nov 15, 2013 | 2.783 | 2.788 | 2.768 | 2.788 | 493,074 | +0.01(+0.31%) |
Nov 14, 2013 | 2.774 | 2.780 | 2.760 | 2.780 | 732,074 | +0.03(+0.94%) |
Nov 12, 2013 | 2.763 | 2.765 | 2.740 | 2.754 | 414,375 | -0.01(-0.21%) |
Nov 11, 2013 | 2.760 | 2.760 | 2.751 | 2.760 | 578,723 | +0.00(+0.17%) |
Nov 08, 2013 | 2.754 | 2.771 | 2.742 | 2.755 | 869,048 | -0.00(-0.17%) |
Nov 07, 2013 | 2.774 | 2.774 | 2.748 | 2.760 | 588,734 | -0.01(-0.31%) |
Nov 06, 2013 | 2.780 | 2.780 | 2.763 | 2.768 | 801,458 | +0.00(+0.00%) |
Nov 05, 2013 | 2.765 | 2.777 | 2.765 | 2.768 | 582,007 | -0.01(-0.21%) |
Nov 04, 2013 | 2.771 | 2.774 | 2.754 | 2.774 | 701,992 | +0.01(+0.41%) |
Nov 01, 2013 | 2.774 | 2.783 | 2.745 | 2.763 | 821,257 | +0.00(+0.00%) |
Oct 31, 2013 | 2.771 | 2.771 | 2.757 | 2.763 | 545,353 | +0.01(+0.21%) |
Oct 30, 2013 | 2.763 | 2.768 | 2.748 | 2.757 | 453,606 | -0.01(-0.21%) |
Oct 29, 2013 | 2.757 | 2.763 | 2.748 | 2.763 | 519,497 | +0.01(+0.41%) |
Oct 28, 2013 | 2.745 | 2.751 | 2.743 | 2.751 | 539,037 | +0.01(+0.31%) |
Oct 25, 2013 | 2.745 | 2.745 | 2.731 | 2.743 | 469,181 | +0.00(+0.16%) |
Oct 24, 2013 | 2.740 | 2.743 | 2.734 | 2.738 | 597,060 | +0.00(+0.16%) |
Oct 23, 2013 | 2.720 | 2.734 | 2.714 | 2.734 | 798,807 | +0.02(+0.63%) |
Oct 22, 2013 | 2.706 | 2.720 | 2.700 | 2.717 | 752,104 | +0.02(+0.63%) |
Oct 21, 2013 | 2.691 | 2.700 | 2.686 | 2.700 | 439,111 | +0.01(+0.53%) |
Oct 18, 2013 | 2.694 | 2.706 | 2.674 | 2.686 | 881,864 | -0.01(-0.53%) |
Oct 17, 2013 | 2.686 | 2.700 | 2.683 | 2.700 | 724,801 | +0.01(+0.53%) |
Oct 16, 2013 | 2.674 | 2.689 | 2.666 | 2.686 | 544,128 | +0.03(+1.18%) |
Oct 15, 2013 | 2.689 | 2.689 | 2.637 | 2.654 | 626,670 | -0.03(-1.06%) |
Oct 14, 2013 | 2.671 | 2.689 | 2.660 | 2.683 | 391,735 | -0.00(-0.11%) |
Oct 11, 2013 | 2.652 | 2.686 | 2.652 | 2.686 | 330,046 | +0.03(+1.18%) |
Oct 10, 2013 | 2.654 | 2.669 | 2.646 | 2.654 | 568,001 | +0.01(+0.43%) |
Oct 09, 2013 | 2.643 | 2.649 | 2.634 | 2.643 | 575,782 | -0.01(-0.22%) |
Oct 08, 2013 | 2.666 | 2.671 | 2.637 | 2.649 | 553,056 | -0.03(-0.95%) |
Oct 07, 2013 | 2.674 | 2.685 | 2.668 | 2.674 | 542,013 | -0.01(-0.42%) |
Oct 04, 2013 | 2.674 | 2.685 | 2.671 | 2.685 | 548,979 | +0.01(+0.53%) |
Oct 03, 2013 | 2.668 | 2.674 | 2.654 | 2.671 | 406,579 | -0.01(-0.32%) |
Oct 02, 2013 | 2.668 | 2.680 | 2.654 | 2.680 | 513,704 | -0.01(-0.21%) |
Oct 01, 2013 | 2.663 | 2.685 | 2.660 | 2.685 | 922,564 | +0.03(+1.28%) |
Sep 27, 2013 | 2.651 | 2.654 | 2.640 | 2.651 | 397,922 | +0.00(+0.11%) |
Sep 26, 2013 | 2.657 | 2.660 | 2.640 | 2.649 | 731,964 | -0.01(-0.42%) |
Sep 25, 2013 | 2.657 | 2.660 | 2.646 | 2.660 | 536,695 | -0.00(-0.11%) |
Sep 24, 2013 | 2.635 | 2.666 | 2.635 | 2.663 | 696,859 | +0.02(+0.75%) |
Sep 23, 2013 | 2.651 | 2.662 | 2.623 | 2.643 | 821,107 | -0.02(-0.64%) |
Sep 20, 2013 | 2.666 | 2.671 | 2.643 | 2.660 | 697,363 | -0.01(-0.53%) |
Sep 19, 2013 | 2.668 | 2.677 | 2.652 | 2.674 | 743,847 | +0.00(+0.11%) |
Sep 18, 2013 | 2.651 | 2.671 | 2.635 | 2.671 | 839,234 | +0.01(+0.53%) |
Sep 17, 2013 | 2.666 | 2.666 | 2.646 | 2.657 | 547,284 | -0.00(-0.11%) |
Sep 16, 2013 | 2.663 | 2.666 | 2.654 | 2.660 | 492,713 | +0.01(+0.43%) |
Sep 13, 2013 | 2.643 | 2.649 | 2.632 | 2.649 | 527,013 | +0.01(+0.21%) |
Sep 12, 2013 | 2.643 | 2.643 | 2.609 | 2.643 | 629,820 | +0.00(+0.11%) |
Sep 11, 2013 | 2.632 | 2.649 | 2.618 | 2.640 | 592,120 | -0.00(-0.11%) |
Sep 10, 2013 | 2.629 | 2.649 | 2.626 | 2.643 | 951,652 | +0.01(+0.32%) |
Sep 09, 2013 | 2.629 | 2.637 | 2.621 | 2.635 | 558,351 | +0.01(+0.43%) |
Sep 06, 2013 | 2.612 | 2.632 | 2.601 | 2.623 | 758,119 | +0.00(+0.11%) |
Sep 05, 2013 | 2.626 | 2.629 | 2.598 | 2.621 | 457,484 | +0.00(+0.11%) |
Sep 04, 2013 | 2.584 | 2.618 | 2.584 | 2.618 | 687,801 | +0.02(+0.86%) |
Sep 03, 2013 | 2.598 | 2.604 | 2.579 | 2.596 | 1,105,814 | +0.02(+0.76%) |
Aug 30, 2013 | 2.576 | 2.576 | 2.556 | 2.576 | 384,922 | +0.01(+0.55%) |
Aug 29, 2013 | 2.556 | 2.568 | 2.548 | 2.562 | 508,535 | +0.01(+0.22%) |
Aug 28, 2013 | 2.556 | 2.568 | 2.545 | 2.556 | 324,021 | +0.01(+0.33%) |
Aug 27, 2013 | 2.562 | 2.570 | 2.542 | 2.548 | 667,202 | -0.02(-0.87%) |
Aug 26, 2013 | 2.579 | 2.590 | 2.565 | 2.570 | 611,921 | +0.00(+0.11%) |
Aug 23, 2013 | 2.562 | 2.573 | 2.548 | 2.568 | 618,199 | +0.02(+0.88%) |
Aug 22, 2013 | 2.517 | 2.551 | 2.512 | 2.545 | 612,533 | +0.04(+1.45%) |
Aug 21, 2013 | 2.506 | 2.514 | 2.495 | 2.509 | 699,391 | +0.01(+0.22%) |
Aug 20, 2013 | 2.498 | 2.506 | 2.487 | 2.503 | 815,712 | +0.02(+0.67%) |
Aug 19, 2013 | 2.559 | 2.562 | 2.447 | 2.487 | 2,134,359 | -0.08(-2.94%) |
Aug 16, 2013 | 2.598 | 2.601 | 2.562 | 2.562 | 847,994 | -0.04(-1.40%) |
Aug 15, 2013 | 2.640 | 2.643 | 2.579 | 2.598 | 1,043,714 | -0.06(-2.10%) |
Aug 14, 2013 | 2.640 | 2.657 | 2.637 | 2.654 | 687,951 | +0.00(+0.00%) |
Aug 13, 2013 | 2.649 | 2.657 | 2.637 | 2.654 | 566,293 | +0.01(+0.21%) |
Aug 12, 2013 | 2.640 | 2.649 | 2.626 | 2.649 | 563,863 | +0.01(+0.32%) |
Aug 09, 2013 | 2.637 | 2.649 | 2.626 | 2.640 | 765,603 | +0.00(+0.11%) |
Aug 08, 2013 | 2.640 | 2.640 | 2.615 | 2.637 | 547,896 | -0.02(-0.74%) |
Aug 07, 2013 | 2.640 | 2.657 | 2.629 | 2.657 | 1,085,097 | +0.02(+0.85%) |
Aug 06, 2013 | 2.618 | 2.637 | 2.612 | 2.635 | 930,155 | +0.00(+0.00%) |
Aug 05, 2013 | 2.663 | 2.663 | 2.626 | 2.635 | 1,085,129 | -0.03(-1.05%) |
Aug 02, 2013 | 2.665 | 2.670 | 2.649 | 2.663 | 748,287 | +0.01(+0.21%) |
Aug 01, 2013 | 2.671 | 2.671 | 2.657 | 2.657 | 1,166,560 | +0.00(+0.11%) |
Jul 31, 2013 | 2.649 | 2.657 | 2.646 | 2.654 | 692,536 | +0.01(+0.42%) |
Jul 30, 2013 | 2.646 | 2.646 | 2.626 | 2.643 | 505,360 | +0.01(+0.42%) |
Jul 29, 2013 | 2.651 | 2.654 | 2.626 | 2.632 | 809,900 | -0.02(-0.84%) |
Jul 26, 2013 | 2.649 | 2.654 | 2.604 | 2.654 | 608,206 | +0.01(+0.21%) |
Jul 25, 2013 | 2.643 | 2.649 | 2.626 | 2.649 | 844,593 | +0.01(+0.32%) |
Jul 24, 2013 | 2.657 | 2.665 | 2.637 | 2.640 | 704,899 | -0.02(-0.63%) |
Jul 23, 2013 | 2.643 | 2.657 | 2.643 | 2.657 | 899,334 | +0.02(+0.74%) |
Jul 22, 2013 | 2.632 | 2.637 | 2.615 | 2.637 | 681,652 | +0.02(+0.64%) |
Jul 19, 2013 | 2.618 | 2.632 | 2.615 | 2.621 | 403,684 | +0.00(+0.00%) |
Jul 18, 2013 | 2.604 | 2.621 | 2.598 | 2.621 | 562,911 | +0.01(+0.43%) |
Jul 17, 2013 | 2.618 | 2.618 | 2.604 | 2.609 | 581,064 | +0.00(+0.11%) |
Jul 16, 2013 | 2.618 | 2.618 | 2.584 | 2.607 | 640,673 | -0.00(-0.11%) |
Jul 15, 2013 | 2.590 | 2.609 | 2.584 | 2.609 | 945,879 | +0.03(+1.07%) |
Jul 12, 2013 | 2.582 | 2.593 | 2.556 | 2.582 | 757,954 | -0.00(-0.10%) |
Jul 11, 2013 | 2.570 | 2.590 | 2.568 | 2.584 | 861,541 | +0.02(+0.87%) |
Jul 10, 2013 | 2.542 | 2.562 | 2.542 | 2.562 | 634,538 | +0.02(+0.66%) |
Jul 09, 2013 | 2.542 | 2.548 | 2.528 | 2.545 | 760,259 | -0.00(-0.11%) |
Jul 08, 2013 | 2.584 | 2.584 | 2.542 | 2.548 | 1,086,521 | -0.01(-0.54%) |
Jul 05, 2013 | 2.590 | 2.593 | 2.545 | 2.562 | 938,212 | -0.02(-0.65%) |
Jul 03, 2013 | 2.554 | 2.579 | 2.541 | 2.579 | 450,053 | +0.02(+0.87%) |
Jul 02, 2013 | 2.584 | 2.596 | 2.542 | 2.556 | 844,966 | -0.02(-0.65%) |
Jul 01, 2013 | 2.576 | 2.593 | 2.565 | 2.573 | 1,340,279 | +0.01(+0.44%) |
Jun 28, 2013 | 2.537 | 2.565 | 2.531 | 2.562 | 1,060,135 | +0.06(+2.46%) |
Jun 26, 2013 | 2.450 | 2.520 | 2.450 | 2.501 | 1,515,018 | +0.06(+2.64%) |
Jun 25, 2013 | 2.506 | 2.534 | 2.428 | 2.436 | 3,100,146 | -0.06(-2.57%) |
Jun 24, 2013 | 2.534 | 2.534 | 2.473 | 2.501 | 1,977,996 | -0.05(-1.97%) |
Jun 21, 2013 | 2.551 | 2.559 | 2.528 | 2.551 | 1,284,955 | +0.03(+1.22%) |
Jun 20, 2013 | 2.584 | 2.584 | 2.514 | 2.520 | 1,429,488 | -0.09(-3.32%) |
Jun 19, 2013 | 2.607 | 2.621 | 2.593 | 2.607 | 852,657 | +0.01(+0.32%) |
Jun 18, 2013 | 2.570 | 2.604 | 2.569 | 2.598 | 1,089,628 | +0.04(+1.42%) |
Jun 17, 2013 | 2.565 | 2.570 | 2.542 | 2.562 | 824,048 | +0.01(+0.55%) |
Jun 14, 2013 | 2.523 | 2.565 | 2.503 | 2.548 | 1,740,334 | +0.03(+1.00%) |
Jun 13, 2013 | 2.534 | 2.556 | 2.495 | 2.523 | 2,121,241 | -0.01(-0.44%) |
Jun 12, 2013 | 2.640 | 2.646 | 2.503 | 2.534 | 2,091,082 | -0.10(-3.82%) |
Jun 11, 2013 | 2.643 | 2.651 | 2.629 | 2.635 | 1,030,843 | -0.04(-1.67%) |
Jun 10, 2013 | 2.682 | 2.696 | 2.665 | 2.679 | 1,041,427 | +0.00(+0.00%) |
Jun 07, 2013 | 2.677 | 2.682 | 2.654 | 2.679 | 858,202 | +0.02(+0.74%) |
Jun 06, 2013 | 2.651 | 2.665 | 2.637 | 2.660 | 568,161 | +0.00(+0.11%) |
Jun 05, 2013 | 2.651 | 2.657 | 2.626 | 2.657 | 863,868 | +0.02(+0.74%) |
Jun 04, 2013 | 2.621 | 2.654 | 2.609 | 2.637 | 905,999 | +0.02(+0.64%) |
Jun 03, 2013 | 2.693 | 2.704 | 2.587 | 2.621 | 1,785,036 | -0.06(-2.09%) |
May 31, 2013 | 2.682 | 2.702 | 2.643 | 2.677 | 1,001,758 | -0.01(-0.21%) |
May 30, 2013 | 2.663 | 2.691 | 2.657 | 2.682 | 1,264,496 | +0.02(+0.63%) |
May 29, 2013 | 2.749 | 2.749 | 2.629 | 2.665 | 2,527,124 | -0.09(-3.25%) |
May 28, 2013 | 2.766 | 2.777 | 2.721 | 2.755 | 1,341,947 | -0.01(-0.30%) |
May 24, 2013 | 2.749 | 2.763 | 2.749 | 2.763 | 775,482 | +0.01(+0.41%) |
May 23, 2013 | 2.716 | 2.772 | 2.694 | 2.752 | 1,135,049 | +0.00(+0.10%) |
May 22, 2013 | 2.780 | 2.780 | 2.727 | 2.749 | 1,091,171 | -0.02(-0.71%) |
May 21, 2013 | 2.766 | 2.772 | 2.744 | 2.769 | 1,079,546 | +0.00(+0.10%) |
May 20, 2013 | 2.749 | 2.766 | 2.744 | 2.766 | 1,002,087 | +0.02(+0.81%) |
May 17, 2013 | 2.741 | 2.749 | 2.730 | 2.744 | 841,959 | +0.00(+0.00%) |
May 16, 2013 | 2.744 | 2.746 | 2.704 | 2.744 | 796,291 | -0.00(-0.10%) |
May 15, 2013 | 2.735 | 2.746 | 2.721 | 2.746 | 954,816 | +0.02(+0.82%) |
May 13, 2013 | 2.738 | 2.741 | 2.696 | 2.724 | 1,213,663 | -0.01(-0.20%) |
May 10, 2013 | 2.744 | 2.749 | 2.718 | 2.730 | 901,220 | -0.01(-0.20%) |
May 09, 2013 | 2.730 | 2.735 | 2.705 | 2.735 | 843,648 | -0.01(-0.41%) |
May 08, 2013 | 2.727 | 2.746 | 2.716 | 2.746 | 1,436,031 | +0.03(+1.03%) |
May 07, 2013 | 2.707 | 2.718 | 2.695 | 2.718 | 1,163,515 | +0.02(+0.62%) |
May 06, 2013 | 2.693 | 2.704 | 2.688 | 2.702 | 1,083,937 | +0.01(+0.21%) |
May 03, 2013 | 2.682 | 2.696 | 2.682 | 2.696 | 843,734 | +0.01(+0.52%) |
May 02, 2013 | 2.677 | 2.682 | 2.671 | 2.682 | 814,030 | +0.01(+0.42%) |
May 01, 2013 | 2.660 | 2.671 | 2.657 | 2.671 | 936,190 | +0.02(+0.84%) |
Apr 30, 2013 | 2.651 | 2.657 | 2.640 | 2.649 | 581,286 | +0.00(+0.11%) |
Apr 29, 2013 | 2.640 | 2.657 | 2.637 | 2.646 | 725,379 | +0.01(+0.53%) |
Apr 26, 2013 | 2.646 | 2.640 | 2.626 | 2.632 | 793,407 | -0.01(-0.32%) |
Apr 25, 2013 | 2.637 | 2.640 | 2.626 | 2.640 | 910,527 | +0.02(+0.64%) |
Apr 24, 2013 | 2.632 | 2.632 | 2.615 | 2.623 | 1,278,029 | +0.00(+0.11%) |
Apr 23, 2013 | 2.632 | 2.635 | 2.621 | 2.621 | 773,484 | +0.00(+0.11%) |
Apr 22, 2013 | 2.626 | 2.629 | 2.612 | 2.618 | 529,212 | -0.00(-0.11%) |
Apr 19, 2013 | 2.618 | 2.621 | 2.607 | 2.621 | 498,967 | +0.01(+0.43%) |
Apr 18, 2013 | 2.621 | 2.651 | 2.598 | 2.609 | 997,277 | -0.03(-1.06%) |
Apr 17, 2013 | 2.649 | 2.651 | 2.626 | 2.637 | 1,119,483 | -0.02(-0.74%) |
Apr 16, 2013 | 2.632 | 2.657 | 2.632 | 2.657 | 834,969 | +0.03(+1.22%) |
Apr 15, 2013 | 2.643 | 2.651 | 2.623 | 2.625 | 880,447 | -0.03(-1.21%) |
Apr 12, 2013 | 2.654 | 2.660 | 2.640 | 2.657 | 823,963 | +0.00(+0.00%) |
Apr 11, 2013 | 2.663 | 2.665 | 2.643 | 2.657 | 762,478 | +0.00(+0.11%) |
Apr 10, 2013 | 2.663 | 2.663 | 2.643 | 2.654 | 734,360 | +0.00(+0.00%) |
Apr 09, 2013 | 2.657 | 2.657 | 2.640 | 2.654 | 863,492 | -0.02(-0.73%) |
Apr 08, 2013 | 2.668 | 2.682 | 2.665 | 2.674 | 997,212 | +0.01(+0.42%) |
Apr 05, 2013 | 2.651 | 2.663 | 2.651 | 2.663 | 895,164 | +0.01(+0.21%) |
Apr 04, 2013 | 2.649 | 2.660 | 2.643 | 2.657 | 850,585 | -0.00(-0.10%) |
Apr 03, 2013 | 2.671 | 2.671 | 2.643 | 2.660 | 1,016,987 | -0.01(-0.31%) |
Apr 02, 2013 | 2.651 | 2.668 | 2.651 | 2.668 | 941,634 | +0.02(+0.74%) |
Apr 01, 2013 | 2.649 | 2.660 | 2.640 | 2.649 | 1,042,826 | +0.00(+0.00%) |
Mar 28, 2013 | 2.646 | 2.654 | 2.643 | 2.649 | 930,441 | +0.01(+0.21%) |
Mar 27, 2013 | 2.635 | 2.643 | 2.626 | 2.643 | 687,099 | +0.01(+0.32%) |
Mar 26, 2013 | 2.637 | 2.637 | 2.615 | 2.635 | 701,098 | +0.02(+0.59%) |
Mar 25, 2013 | 2.649 | 2.651 | 2.598 | 2.619 | 1,134,018 | -0.03(-1.11%) |
Mar 22, 2013 | 2.635 | 2.649 | 2.626 | 2.649 | 931,236 | +0.01(+0.53%) |
Mar 21, 2013 | 2.640 | 2.651 | 2.635 | 2.635 | 875,400 | -0.01(-0.32%) |
Mar 20, 2013 | 2.623 | 2.643 | 2.621 | 2.643 | 916,715 | +0.02(+0.64%) |
Mar 19, 2013 | 2.615 | 2.626 | 2.609 | 2.626 | 603,710 | +0.01(+0.21%) |
Mar 18, 2013 | 2.604 | 2.621 | 2.601 | 2.621 | 716,657 | +0.01(+0.32%) |
Mar 15, 2013 | 2.612 | 2.615 | 2.594 | 2.612 | 954,820 | +0.00(+0.00%) |
Mar 14, 2013 | 2.604 | 2.612 | 2.601 | 2.612 | 721,550 | +0.01(+0.54%) |
Mar 13, 2013 | 2.596 | 2.601 | 2.585 | 2.598 | 870,722 | +0.01(+0.32%) |
Mar 12, 2013 | 2.601 | 2.601 | 2.584 | 2.590 | 530,057 | -0.01(-0.32%) |
Mar 11, 2013 | 2.575 | 2.598 | 2.575 | 2.598 | 1,075,723 | +0.02(+0.65%) |
Mar 08, 2013 | 2.584 | 2.587 | 2.576 | 2.582 | 702,977 | +0.01(+0.22%) |
Mar 07, 2013 | 2.579 | 2.582 | 2.565 | 2.576 | 948,764 | -0.03(-1.07%) |
Mar 06, 2013 | 2.598 | 2.607 | 2.593 | 2.604 | 1,133,936 | +0.01(+0.32%) |
Mar 05, 2013 | 2.568 | 2.598 | 2.568 | 2.596 | 1,141,051 | +0.01(+0.54%) |
Mar 04, 2013 | 2.570 | 2.582 | 2.568 | 2.582 | 870,836 | +0.01(+0.43%) |