Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.510 | 2.550 | 2.440 | 2.520 | 71,132 | +0.10(+4.13%) |
Mar 28, 2014 | 2.460 | 2.570 | 2.420 | 2.420 | 44,890 | -0.04(-1.63%) |
Mar 27, 2014 | 2.500 | 2.589 | 2.410 | 2.460 | 105,310 | +0.01(+0.41%) |
Mar 26, 2014 | 2.350 | 3.050 | 2.350 | 2.450 | 1,144,862 | +0.16(+6.99%) |
Mar 25, 2014 | 2.290 | 2.340 | 2.290 | 2.290 | 33,820 | +0.00(+0.00%) |
Mar 24, 2014 | 2.340 | 2.370 | 2.280 | 2.290 | 52,217 | -0.05(-2.14%) |
Mar 21, 2014 | 2.323 | 2.360 | 2.320 | 2.340 | 51,496 | +0.00(+0.00%) |
Mar 20, 2014 | 2.389 | 2.440 | 2.320 | 2.340 | 28,293 | -0.04(-1.68%) |
Mar 19, 2014 | 2.370 | 2.400 | 2.330 | 2.380 | 72,350 | -0.01(-0.42%) |
Mar 18, 2014 | 2.350 | 2.390 | 2.350 | 2.390 | 40,259 | +0.00(+0.00%) |
Mar 17, 2014 | 2.410 | 2.410 | 2.350 | 2.390 | 62,515 | -0.06(-2.45%) |
Mar 14, 2014 | 2.450 | 2.600 | 2.380 | 2.450 | 132,771 | +0.06(+2.51%) |
Mar 13, 2014 | 2.280 | 2.440 | 2.260 | 2.390 | 144,908 | +0.04(+1.70%) |
Mar 12, 2014 | 2.450 | 2.450 | 2.300 | 2.350 | 113,805 | +0.00(+0.00%) |
Mar 11, 2014 | 2.340 | 2.449 | 2.220 | 2.350 | 182,585 | +0.04(+1.73%) |
Mar 10, 2014 | 2.360 | 2.580 | 2.200 | 2.310 | 345,613 | -0.07(-2.94%) |
Mar 07, 2014 | 2.520 | 2.600 | 2.310 | 2.380 | 487,320 | -0.35(-12.82%) |
Mar 06, 2014 | 2.680 | 2.850 | 2.680 | 2.730 | 52,482 | +0.08(+3.02%) |
Mar 05, 2014 | 2.660 | 2.720 | 2.650 | 2.650 | 17,170 | -0.05(-1.85%) |
Mar 04, 2014 | 2.740 | 2.740 | 2.630 | 2.700 | 19,171 | -0.02(-0.74%) |
Mar 03, 2014 | 2.660 | 2.720 | 2.580 | 2.720 | 29,346 | +0.06(+2.26%) |
Feb 28, 2014 | 2.712 | 2.740 | 2.660 | 2.660 | 18,132 | +0.00(+0.00%) |
Feb 27, 2014 | 2.680 | 2.730 | 2.660 | 2.660 | 24,930 | +0.00(+0.00%) |
Feb 26, 2014 | 2.670 | 2.700 | 2.650 | 2.660 | 11,040 | -0.04(-1.48%) |
Feb 25, 2014 | 2.630 | 2.740 | 2.630 | 2.700 | 39,586 | +0.05(+1.89%) |
Feb 24, 2014 | 2.640 | 2.750 | 2.640 | 2.650 | 19,812 | -0.06(-2.21%) |
Feb 21, 2014 | 2.710 | 2.720 | 2.630 | 2.710 | 24,915 | +0.03(+1.12%) |
Feb 20, 2014 | 2.710 | 2.749 | 2.650 | 2.680 | 53,982 | +0.00(+0.00%) |
Feb 19, 2014 | 2.650 | 2.750 | 2.650 | 2.680 | 28,892 | +0.05(+1.90%) |
Feb 18, 2014 | 2.620 | 2.700 | 2.620 | 2.630 | 26,043 | -0.02(-0.75%) |
Feb 14, 2014 | 2.600 | 2.650 | 2.650 | 2.650 | 29,100 | +0.02(+0.76%) |
Feb 13, 2014 | 2.680 | 2.700 | 2.600 | 2.630 | 40,091 | -0.09(-3.31%) |
Feb 12, 2014 | 2.690 | 2.770 | 2.620 | 2.720 | 35,423 | +0.03(+1.12%) |
Feb 11, 2014 | 2.560 | 2.690 | 2.530 | 2.690 | 25,441 | +0.10(+3.86%) |
Feb 10, 2014 | 2.650 | 2.690 | 2.560 | 2.590 | 48,590 | -0.09(-3.36%) |
Feb 07, 2014 | 2.750 | 2.750 | 2.520 | 2.680 | 97,306 | -0.09(-3.25%) |
Feb 06, 2014 | 2.750 | 3.040 | 2.680 | 2.770 | 97,170 | -0.07(-2.46%) |
Feb 05, 2014 | 2.860 | 2.890 | 2.780 | 2.840 | 64,417 | -0.04(-1.39%) |
Feb 04, 2014 | 2.900 | 2.950 | 2.860 | 2.880 | 47,335 | -0.02(-0.69%) |
Feb 03, 2014 | 3.000 | 3.030 | 2.900 | 2.900 | 33,672 | -0.06(-2.03%) |
Jan 31, 2014 | 3.010 | 3.040 | 2.950 | 2.960 | 24,124 | -0.13(-4.21%) |
Jan 30, 2014 | 2.950 | 3.090 | 2.910 | 3.090 | 86,620 | +0.15(+5.10%) |
Jan 29, 2014 | 2.920 | 2.998 | 2.920 | 2.940 | 41,115 | -0.01(-0.34%) |
Jan 28, 2014 | 3.000 | 3.000 | 2.920 | 2.950 | 21,171 | -0.06(-1.99%) |
Jan 27, 2014 | 3.020 | 3.040 | 2.951 | 3.010 | 39,168 | -0.02(-0.66%) |
Jan 24, 2014 | 3.100 | 3.130 | 3.000 | 3.030 | 27,553 | -0.09(-2.88%) |
Jan 23, 2014 | 3.150 | 3.180 | 3.010 | 3.120 | 60,965 | +0.07(+2.30%) |
Jan 22, 2014 | 3.050 | 3.110 | 3.020 | 3.050 | 43,252 | -0.02(-0.65%) |
Jan 21, 2014 | 3.020 | 3.070 | 2.960 | 3.070 | 21,758 | +0.01(+0.33%) |
Jan 17, 2014 | 3.190 | 3.060 | 3.060 | 3.060 | 46,700 | -0.09(-2.86%) |
Jan 16, 2014 | 3.310 | 3.400 | 3.070 | 3.150 | 92,237 | -0.15(-4.55%) |
Jan 15, 2014 | 3.290 | 3.350 | 3.150 | 3.300 | 132,743 | +0.01(+0.30%) |
Jan 14, 2014 | 3.260 | 3.460 | 3.130 | 3.290 | 62,376 | +0.01(+0.30%) |
Jan 13, 2014 | 3.360 | 3.430 | 3.271 | 3.280 | 76,604 | -0.10(-2.96%) |
Jan 10, 2014 | 3.200 | 3.550 | 3.120 | 3.380 | 339,416 | +0.13(+4.00%) |
Jan 09, 2014 | 3.010 | 3.250 | 3.010 | 3.250 | 115,757 | +0.24(+7.97%) |
Jan 08, 2014 | 2.940 | 3.160 | 2.920 | 3.010 | 122,640 | +0.07(+2.38%) |
Jan 07, 2014 | 2.860 | 3.080 | 2.860 | 2.940 | 87,844 | +0.06(+2.08%) |
Jan 06, 2014 | 2.910 | 2.960 | 2.860 | 2.880 | 60,269 | +0.02(+0.70%) |
Jan 03, 2014 | 2.850 | 2.960 | 2.790 | 2.860 | 23,413 | -0.01(-0.35%) |
Jan 02, 2014 | 2.850 | 2.980 | 2.840 | 2.870 | 43,655 | +0.04(+1.41%) |
Dec 31, 2013 | 2.710 | 2.830 | 2.830 | 2.830 | 57,600 | +0.10(+3.66%) |
Dec 30, 2013 | 2.640 | 2.810 | 2.640 | 2.730 | 70,167 | -0.02(-0.73%) |
Dec 27, 2013 | 2.660 | 2.770 | 2.620 | 2.750 | 50,361 | +0.05(+1.85%) |
Dec 26, 2013 | 2.700 | 2.700 | 2.600 | 2.700 | 55,888 | +0.02(+0.75%) |
Dec 24, 2013 | 2.620 | 2.680 | 2.590 | 2.680 | 27,072 | +0.06(+2.29%) |
Dec 23, 2013 | 2.570 | 2.650 | 2.525 | 2.620 | 80,219 | +0.05(+1.95%) |
Dec 20, 2013 | 2.530 | 2.640 | 2.520 | 2.570 | 146,179 | +0.02(+0.78%) |
Dec 19, 2013 | 2.590 | 2.590 | 2.510 | 2.550 | 64,938 | -0.05(-1.92%) |
Dec 18, 2013 | 2.560 | 2.600 | 2.525 | 2.600 | 99,944 | +0.02(+0.78%) |
Dec 17, 2013 | 2.500 | 2.580 | 2.500 | 2.580 | 109,659 | +0.03(+1.18%) |
Dec 16, 2013 | 2.530 | 2.570 | 2.530 | 2.550 | 8,564 | -0.01(-0.39%) |
Dec 13, 2013 | 2.510 | 2.590 | 2.500 | 2.560 | 45,192 | +0.04(+1.59%) |
Dec 12, 2013 | 2.550 | 2.640 | 2.520 | 2.520 | 48,897 | -0.05(-1.95%) |
Dec 11, 2013 | 2.600 | 2.640 | 2.570 | 2.570 | 51,875 | +0.03(+1.18%) |
Dec 10, 2013 | 2.500 | 2.590 | 2.500 | 2.540 | 45,280 | +0.03(+1.20%) |
Dec 09, 2013 | 2.610 | 2.660 | 2.510 | 2.510 | 20,182 | -0.12(-4.56%) |
Dec 06, 2013 | 2.550 | 2.690 | 2.540 | 2.630 | 22,410 | +0.06(+2.33%) |
Dec 05, 2013 | 2.580 | 2.690 | 2.550 | 2.570 | 66,518 | -0.04(-1.53%) |
Dec 04, 2013 | 2.610 | 2.670 | 2.610 | 2.610 | 15,397 | -0.03(-1.14%) |
Dec 03, 2013 | 2.650 | 2.700 | 2.590 | 2.640 | 40,400 | +0.00(+0.00%) |
Dec 02, 2013 | 2.600 | 2.690 | 2.600 | 2.640 | 60,242 | +0.01(+0.38%) |
Nov 29, 2013 | 2.660 | 2.700 | 2.610 | 2.630 | 17,280 | -0.08(-2.95%) |
Nov 27, 2013 | 2.610 | 2.710 | 2.610 | 2.710 | 32,885 | +0.07(+2.65%) |
Nov 26, 2013 | 2.680 | 2.690 | 2.630 | 2.640 | 27,749 | -0.06(-2.22%) |
Nov 25, 2013 | 2.710 | 2.710 | 2.600 | 2.700 | 52,194 | +0.03(+1.12%) |
Nov 22, 2013 | 2.670 | 2.700 | 2.561 | 2.670 | 56,568 | +0.00(+0.00%) |
Nov 21, 2013 | 2.630 | 2.700 | 2.630 | 2.670 | 21,221 | +0.03(+1.14%) |
Nov 20, 2013 | 2.630 | 2.690 | 2.630 | 2.640 | 21,537 | +0.02(+0.76%) |
Nov 19, 2013 | 2.720 | 2.820 | 2.580 | 2.620 | 83,802 | -0.11(-4.03%) |
Nov 18, 2013 | 2.630 | 2.750 | 2.600 | 2.730 | 57,252 | +0.10(+3.80%) |
Nov 15, 2013 | 2.620 | 2.660 | 2.562 | 2.630 | 71,858 | -0.01(-0.38%) |
Nov 14, 2013 | 2.700 | 2.750 | 2.530 | 2.640 | 103,556 | -0.17(-6.05%) |
Nov 12, 2013 | 2.800 | 2.870 | 2.760 | 2.810 | 33,724 | -0.03(-1.06%) |
Nov 11, 2013 | 2.780 | 2.840 | 2.529 | 2.840 | 30,327 | +0.06(+2.16%) |
Nov 08, 2013 | 2.610 | 2.780 | 2.590 | 2.780 | 26,637 | +0.15(+5.70%) |
Nov 07, 2013 | 2.680 | 2.680 | 2.500 | 2.630 | 225,472 | -0.09(-3.31%) |
Nov 06, 2013 | 2.710 | 2.720 | 2.670 | 2.720 | 35,618 | +0.01(+0.37%) |
Nov 05, 2013 | 2.760 | 2.760 | 2.700 | 2.710 | 28,187 | -0.04(-1.45%) |
Nov 04, 2013 | 2.810 | 2.880 | 2.750 | 2.750 | 31,059 | -0.03(-1.08%) |
Nov 01, 2013 | 2.750 | 2.800 | 2.750 | 2.780 | 15,132 | +0.03(+1.09%) |
Oct 31, 2013 | 2.800 | 2.810 | 2.750 | 2.750 | 33,305 | -0.08(-2.83%) |
Oct 30, 2013 | 2.810 | 2.840 | 2.760 | 2.830 | 56,801 | -0.01(-0.35%) |
Oct 29, 2013 | 2.860 | 2.860 | 2.790 | 2.840 | 20,653 | -0.02(-0.70%) |
Oct 28, 2013 | 2.860 | 2.890 | 2.800 | 2.860 | 30,373 | -0.04(-1.38%) |
Oct 25, 2013 | 2.900 | 2.900 | 2.850 | 2.900 | 13,228 | -0.01(-0.34%) |
Oct 24, 2013 | 2.900 | 2.910 | 2.860 | 2.910 | 11,469 | +0.01(+0.34%) |
Oct 23, 2013 | 2.850 | 2.900 | 2.780 | 2.900 | 20,710 | +0.04(+1.40%) |
Oct 22, 2013 | 2.850 | 2.870 | 2.810 | 2.860 | 42,738 | -0.01(-0.35%) |
Oct 21, 2013 | 2.920 | 2.940 | 2.810 | 2.870 | 29,758 | -0.11(-3.69%) |
Oct 18, 2013 | 2.900 | 2.980 | 2.890 | 2.980 | 3,696 | +0.04(+1.36%) |
Oct 17, 2013 | 2.870 | 2.980 | 2.865 | 2.940 | 27,494 | +0.09(+3.16%) |
Oct 16, 2013 | 2.800 | 2.900 | 2.750 | 2.850 | 79,914 | -0.10(-3.39%) |
Oct 15, 2013 | 2.940 | 2.980 | 2.910 | 2.950 | 14,821 | -0.01(-0.34%) |
Oct 14, 2013 | 2.960 | 2.990 | 2.930 | 2.960 | 20,155 | +0.00(+0.00%) |
Oct 11, 2013 | 2.950 | 3.000 | 2.950 | 2.960 | 31,280 | +0.03(+1.02%) |
Oct 10, 2013 | 2.950 | 2.980 | 2.930 | 2.930 | 39,916 | -0.02(-0.68%) |
Oct 09, 2013 | 2.960 | 2.979 | 2.920 | 2.950 | 9,716 | -0.01(-0.34%) |
Oct 08, 2013 | 2.961 | 2.990 | 2.960 | 2.960 | 12,653 | +0.01(+0.34%) |
Oct 07, 2013 | 2.940 | 2.980 | 2.940 | 2.950 | 11,350 | +0.01(+0.34%) |
Oct 04, 2013 | 2.931 | 2.980 | 2.920 | 2.940 | 20,687 | +0.01(+0.34%) |
Oct 03, 2013 | 2.920 | 3.000 | 2.920 | 2.930 | 17,968 | -0.05(-1.68%) |
Oct 02, 2013 | 3.010 | 3.039 | 2.980 | 2.980 | 34,488 | -0.06(-1.97%) |
Oct 01, 2013 | 3.020 | 3.070 | 3.020 | 3.040 | 18,268 | -0.03(-0.98%) |
Sep 27, 2013 | 3.050 | 3.080 | 3.010 | 3.070 | 23,501 | +0.01(+0.33%) |
Sep 26, 2013 | 3.060 | 3.070 | 3.050 | 3.060 | 21,229 | -0.02(-0.65%) |
Sep 25, 2013 | 3.120 | 3.120 | 3.050 | 3.080 | 22,242 | -0.04(-1.28%) |
Sep 24, 2013 | 3.070 | 3.160 | 3.069 | 3.120 | 33,696 | +0.02(+0.65%) |
Sep 23, 2013 | 3.020 | 3.110 | 3.020 | 3.100 | 22,100 | +0.08(+2.65%) |
Sep 20, 2013 | 3.050 | 3.090 | 3.020 | 3.020 | 73,537 | -0.05(-1.63%) |
Sep 19, 2013 | 3.022 | 3.100 | 3.021 | 3.070 | 153,554 | +0.05(+1.66%) |
Sep 18, 2013 | 3.010 | 3.060 | 2.980 | 3.020 | 135,729 | -0.03(-0.98%) |
Sep 17, 2013 | 3.070 | 3.070 | 2.960 | 3.050 | 37,835 | -0.02(-0.65%) |
Sep 16, 2013 | 3.000 | 3.070 | 3.010 | 3.070 | 24,559 | +0.05(+1.66%) |
Sep 13, 2013 | 3.030 | 3.040 | 3.000 | 3.020 | 23,369 | -0.03(-0.98%) |
Sep 12, 2013 | 3.050 | 3.050 | 3.010 | 3.050 | 15,787 | +0.00(+0.00%) |
Sep 11, 2013 | 3.040 | 3.050 | 2.990 | 3.050 | 26,074 | +0.03(+0.99%) |
Sep 10, 2013 | 3.040 | 3.060 | 2.980 | 3.020 | 37,782 | -0.02(-0.66%) |
Sep 09, 2013 | 2.980 | 3.080 | 2.980 | 3.040 | 37,206 | +0.04(+1.33%) |
Sep 06, 2013 | 2.990 | 3.040 | 2.961 | 3.000 | 7,951 | +0.01(+0.33%) |
Sep 05, 2013 | 3.000 | 3.010 | 2.940 | 2.990 | 19,510 | -0.02(-0.66%) |
Sep 04, 2013 | 2.910 | 3.060 | 2.910 | 3.010 | 49,026 | +0.06(+2.03%) |
Sep 03, 2013 | 2.910 | 3.020 | 2.910 | 2.950 | 25,401 | +0.01(+0.34%) |
Aug 30, 2013 | 3.010 | 3.010 | 2.940 | 2.940 | 10,496 | -0.04(-1.34%) |
Aug 29, 2013 | 2.974 | 3.040 | 2.974 | 2.980 | 49,906 | +0.02(+0.68%) |
Aug 28, 2013 | 2.870 | 2.980 | 2.870 | 2.960 | 38,037 | +0.08(+2.78%) |
Aug 27, 2013 | 2.910 | 2.940 | 2.870 | 2.880 | 13,129 | -0.04(-1.37%) |
Aug 26, 2013 | 2.940 | 2.980 | 2.920 | 2.920 | 37,735 | +0.02(+0.69%) |
Aug 23, 2013 | 2.850 | 2.990 | 2.840 | 2.900 | 31,674 | +0.04(+1.40%) |
Aug 22, 2013 | 2.960 | 2.980 | 2.850 | 2.860 | 33,456 | -0.03(-1.04%) |
Aug 21, 2013 | 2.890 | 2.920 | 2.870 | 2.890 | 20,946 | +0.02(+0.70%) |
Aug 20, 2013 | 2.870 | 2.900 | 2.760 | 2.870 | 92,516 | +0.03(+1.06%) |
Aug 19, 2013 | 2.850 | 2.990 | 2.840 | 2.840 | 34,225 | -0.03(-1.05%) |
Aug 16, 2013 | 2.940 | 2.980 | 2.870 | 2.870 | 36,344 | -0.06(-2.05%) |
Aug 15, 2013 | 3.050 | 3.050 | 2.891 | 2.930 | 69,813 | -0.07(-2.33%) |
Aug 14, 2013 | 3.100 | 3.100 | 2.961 | 3.000 | 78,891 | -0.03(-0.99%) |
Aug 13, 2013 | 3.050 | 3.050 | 3.010 | 3.030 | 23,206 | -0.01(-0.33%) |
Aug 12, 2013 | 3.030 | 3.130 | 3.000 | 3.040 | 53,492 | +0.01(+0.33%) |
Aug 09, 2013 | 3.062 | 3.080 | 3.030 | 3.030 | 19,289 | -0.03(-0.98%) |
Aug 08, 2013 | 3.100 | 3.150 | 3.060 | 3.060 | 55,179 | -0.01(-0.33%) |
Aug 07, 2013 | 3.090 | 3.100 | 3.060 | 3.070 | 22,838 | -0.04(-1.29%) |
Aug 06, 2013 | 3.080 | 3.180 | 3.070 | 3.110 | 42,133 | +0.01(+0.32%) |
Aug 05, 2013 | 3.100 | 3.200 | 3.050 | 3.100 | 72,353 | +0.09(+2.99%) |
Aug 02, 2013 | 3.290 | 3.290 | 2.820 | 3.010 | 456,601 | -0.64(-17.53%) |
Aug 01, 2013 | 3.689 | 3.706 | 3.580 | 3.650 | 88,885 | -0.01(-0.27%) |
Jul 31, 2013 | 3.580 | 3.770 | 3.580 | 3.660 | 171,363 | +0.14(+3.98%) |
Jul 30, 2013 | 3.490 | 3.550 | 3.480 | 3.520 | 133,525 | +0.04(+1.15%) |
Jul 29, 2013 | 3.520 | 3.520 | 3.472 | 3.480 | 7,893 | -0.04(-1.14%) |
Jul 26, 2013 | 3.450 | 3.550 | 3.450 | 3.520 | 29,203 | +0.01(+0.28%) |
Jul 25, 2013 | 3.500 | 3.550 | 3.460 | 3.510 | 33,916 | +0.06(+1.74%) |
Jul 24, 2013 | 3.450 | 3.500 | 3.440 | 3.450 | 10,164 | +0.00(+0.00%) |
Jul 23, 2013 | 3.480 | 3.530 | 3.430 | 3.450 | 34,342 | -0.02(-0.58%) |
Jul 22, 2013 | 3.540 | 3.550 | 3.450 | 3.470 | 34,314 | -0.07(-1.98%) |
Jul 19, 2013 | 3.500 | 3.580 | 3.500 | 3.540 | 8,175 | +0.03(+0.85%) |
Jul 18, 2013 | 3.550 | 3.594 | 3.510 | 3.510 | 7,380 | -0.05(-1.45%) |
Jul 17, 2013 | 3.570 | 3.610 | 3.550 | 3.562 | 9,400 | +0.01(+0.33%) |
Jul 16, 2013 | 3.560 | 3.610 | 3.550 | 3.550 | 5,179 | -0.05(-1.39%) |
Jul 15, 2013 | 3.650 | 3.670 | 3.560 | 3.600 | 20,348 | -0.05(-1.37%) |
Jul 12, 2013 | 3.610 | 3.650 | 3.510 | 3.650 | 30,471 | +0.11(+3.11%) |
Jul 11, 2013 | 3.520 | 3.540 | 3.440 | 3.540 | 53,909 | +0.06(+1.72%) |
Jul 10, 2013 | 3.500 | 3.500 | 3.450 | 3.480 | 50,753 | -0.02(-0.57%) |
Jul 09, 2013 | 3.510 | 3.520 | 3.460 | 3.500 | 64,808 | -0.02(-0.57%) |
Jul 08, 2013 | 3.550 | 3.599 | 3.460 | 3.520 | 40,576 | +0.02(+0.57%) |
Jul 05, 2013 | 3.450 | 3.500 | 3.450 | 3.500 | 12,027 | +0.03(+0.86%) |
Jul 03, 2013 | 3.500 | 3.545 | 3.420 | 3.470 | 12,604 | -0.04(-1.14%) |
Jul 02, 2013 | 3.530 | 3.560 | 3.500 | 3.510 | 12,737 | +0.00(+0.00%) |
Jul 01, 2013 | 3.610 | 3.650 | 3.510 | 3.510 | 8,549 | -0.05(-1.40%) |
Jun 28, 2013 | 3.570 | 3.600 | 3.470 | 3.560 | 30,179 | -0.05(-1.39%) |
Jun 27, 2013 | 3.660 | 3.690 | 3.550 | 3.610 | 28,954 | -0.02(-0.55%) |
Jun 26, 2013 | 3.470 | 3.630 | 3.410 | 3.630 | 27,631 | +0.19(+5.52%) |
Jun 25, 2013 | 3.470 | 3.500 | 3.440 | 3.440 | 12,731 | +0.00(+0.00%) |
Jun 24, 2013 | 3.440 | 3.440 | 3.400 | 3.440 | 38,938 | -0.03(-0.86%) |
Jun 21, 2013 | 3.510 | 3.550 | 3.400 | 3.470 | 67,907 | -0.06(-1.70%) |
Jun 20, 2013 | 3.602 | 3.610 | 3.530 | 3.530 | 30,637 | -0.08(-2.22%) |
Jun 19, 2013 | 3.720 | 3.760 | 3.610 | 3.610 | 18,675 | -0.07(-1.90%) |
Jun 18, 2013 | 3.730 | 3.780 | 3.680 | 3.680 | 10,392 | -0.10(-2.65%) |
Jun 17, 2013 | 3.750 | 3.780 | 3.650 | 3.780 | 30,270 | +0.06(+1.61%) |
Jun 14, 2013 | 3.800 | 3.800 | 3.650 | 3.720 | 71,292 | -0.06(-1.59%) |
Jun 13, 2013 | 3.780 | 3.790 | 3.680 | 3.780 | 47,205 | +0.04(+1.07%) |
Jun 12, 2013 | 3.720 | 3.768 | 3.630 | 3.740 | 58,512 | +0.05(+1.36%) |
Jun 11, 2013 | 3.850 | 3.850 | 3.611 | 3.690 | 100,880 | -0.14(-3.66%) |
Jun 10, 2013 | 3.850 | 3.900 | 3.750 | 3.830 | 84,752 | +0.02(+0.52%) |
Jun 07, 2013 | 3.840 | 3.910 | 3.810 | 3.810 | 48,267 | -0.04(-1.04%) |
Jun 06, 2013 | 3.770 | 3.900 | 3.750 | 3.850 | 34,144 | +0.13(+3.49%) |
Jun 05, 2013 | 3.770 | 3.820 | 3.620 | 3.720 | 42,868 | +0.01(+0.27%) |
Jun 04, 2013 | 3.850 | 3.868 | 3.700 | 3.710 | 33,277 | -0.09(-2.37%) |
Jun 03, 2013 | 3.920 | 3.920 | 3.740 | 3.800 | 66,791 | -0.09(-2.31%) |
May 31, 2013 | 3.900 | 3.940 | 3.820 | 3.890 | 89,929 | +0.02(+0.52%) |
May 30, 2013 | 3.600 | 3.950 | 3.600 | 3.870 | 301,450 | +0.31(+8.71%) |
May 29, 2013 | 3.440 | 3.560 | 3.411 | 3.560 | 26,747 | +0.09(+2.59%) |
May 28, 2013 | 3.560 | 3.560 | 3.400 | 3.470 | 60,221 | -0.01(-0.29%) |
May 24, 2013 | 3.450 | 3.500 | 3.420 | 3.480 | 21,332 | +0.05(+1.46%) |
May 23, 2013 | 3.500 | 3.500 | 3.410 | 3.430 | 39,118 | -0.05(-1.44%) |
May 22, 2013 | 3.630 | 3.631 | 3.440 | 3.480 | 72,012 | -0.17(-4.66%) |
May 21, 2013 | 3.720 | 3.750 | 3.640 | 3.650 | 57,422 | -0.04(-1.08%) |
May 20, 2013 | 3.660 | 3.850 | 3.650 | 3.690 | 97,342 | +0.07(+1.93%) |
May 17, 2013 | 3.716 | 3.720 | 3.610 | 3.620 | 75,878 | -0.06(-1.63%) |
May 16, 2013 | 3.920 | 3.945 | 3.520 | 3.680 | 146,188 | -0.22(-5.64%) |
May 15, 2013 | 3.370 | 4.000 | 3.350 | 3.900 | 252,552 | +0.40(+11.43%) |
May 13, 2013 | 3.500 | 3.500 | 3.371 | 3.500 | 83,790 | -0.02(-0.57%) |
May 10, 2013 | 3.700 | 3.700 | 3.230 | 3.520 | 254,160 | -0.15(-4.09%) |
May 09, 2013 | 3.800 | 3.820 | 3.600 | 3.670 | 62,277 | -0.13(-3.42%) |
May 08, 2013 | 3.690 | 3.810 | 3.690 | 3.800 | 75,831 | +0.13(+3.54%) |
May 07, 2013 | 3.650 | 3.700 | 3.600 | 3.670 | 79,032 | +0.02(+0.55%) |
May 06, 2013 | 3.770 | 3.770 | 3.550 | 3.650 | 44,148 | +0.11(+3.11%) |
May 03, 2013 | 3.520 | 3.540 | 3.510 | 3.540 | 32,930 | +0.03(+0.85%) |
May 02, 2013 | 3.501 | 3.540 | 3.490 | 3.510 | 27,373 | +0.04(+1.15%) |
May 01, 2013 | 3.570 | 3.610 | 3.470 | 3.470 | 45,152 | -0.10(-2.80%) |
Apr 30, 2013 | 3.690 | 3.570 | 3.470 | 3.570 | 26,325 | +0.12(+3.48%) |
Apr 29, 2013 | 3.390 | 3.530 | 3.390 | 3.450 | 37,223 | +0.11(+3.29%) |
Apr 26, 2013 | 3.320 | 3.390 | 3.300 | 3.340 | 16,385 | +0.04(+1.21%) |
Apr 25, 2013 | 3.250 | 3.300 | 3.220 | 3.300 | 20,357 | +0.07(+2.17%) |
Apr 24, 2013 | 3.200 | 3.250 | 3.170 | 3.230 | 20,886 | +0.03(+0.94%) |
Apr 23, 2013 | 3.160 | 3.230 | 3.160 | 3.200 | 40,731 | +0.04(+1.27%) |
Apr 22, 2013 | 3.120 | 3.210 | 3.120 | 3.160 | 21,814 | +0.02(+0.64%) |
Apr 19, 2013 | 3.150 | 3.200 | 3.000 | 3.140 | 42,750 | +0.02(+0.64%) |
Apr 18, 2013 | 3.190 | 3.210 | 3.120 | 3.120 | 63,216 | -0.05(-1.58%) |
Apr 17, 2013 | 3.190 | 3.240 | 3.160 | 3.170 | 27,435 | +0.00(+0.00%) |
Apr 16, 2013 | 3.210 | 3.280 | 3.170 | 3.170 | 16,144 | -0.01(-0.31%) |
Apr 15, 2013 | 3.260 | 3.270 | 3.180 | 3.180 | 68,392 | -0.08(-2.45%) |
Apr 12, 2013 | 3.240 | 3.290 | 3.220 | 3.260 | 49,494 | -0.03(-0.91%) |
Apr 11, 2013 | 3.300 | 3.370 | 3.230 | 3.290 | 112,597 | -0.01(-0.30%) |
Apr 10, 2013 | 3.300 | 3.460 | 3.280 | 3.300 | 144,862 | -0.06(-1.79%) |
Apr 09, 2013 | 3.350 | 3.390 | 3.320 | 3.360 | 22,850 | -0.02(-0.59%) |
Apr 08, 2013 | 3.310 | 3.400 | 3.300 | 3.380 | 88,203 | +0.13(+4.00%) |
Apr 05, 2013 | 3.250 | 3.340 | 3.200 | 3.250 | 73,062 | +0.00(+0.00%) |
Apr 04, 2013 | 3.220 | 3.320 | 3.180 | 3.250 | 55,751 | +0.02(+0.62%) |
Apr 03, 2013 | 3.220 | 3.240 | 3.180 | 3.230 | 70,083 | +0.05(+1.57%) |
Apr 02, 2013 | 3.330 | 3.340 | 3.180 | 3.180 | 160,429 | -0.13(-3.93%) |