Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 4.560 | 4.780 | 4.551 | 4.740 | 2,344,231 | +0.24(+5.33%) |
Mar 28, 2014 | 4.610 | 4.750 | 4.490 | 4.500 | 2,982,366 | -0.08(-1.75%) |
Mar 27, 2014 | 4.700 | 4.750 | 4.460 | 4.580 | 3,292,509 | -0.09(-1.93%) |
Mar 26, 2014 | 4.940 | 5.000 | 4.670 | 4.670 | 4,732,199 | -0.22(-4.50%) |
Mar 25, 2014 | 4.840 | 5.050 | 4.810 | 4.890 | 3,088,789 | +0.08(+1.66%) |
Mar 24, 2014 | 4.980 | 4.990 | 4.590 | 4.810 | 5,232,751 | -0.15(-3.02%) |
Mar 21, 2014 | 5.190 | 5.280 | 4.960 | 4.960 | 4,292,253 | -0.21(-4.06%) |
Mar 20, 2014 | 5.370 | 5.380 | 5.130 | 5.170 | 3,541,964 | -0.18(-3.36%) |
Mar 19, 2014 | 5.490 | 5.520 | 5.300 | 5.350 | 3,261,415 | -0.11(-2.01%) |
Mar 18, 2014 | 5.400 | 5.480 | 5.320 | 5.460 | 3,452,829 | +0.08(+1.49%) |
Mar 17, 2014 | 5.520 | 5.640 | 5.380 | 5.380 | 3,400,866 | -0.10(-1.82%) |
Mar 14, 2014 | 5.370 | 5.630 | 5.370 | 5.480 | 4,636,950 | +0.08(+1.48%) |
Mar 13, 2014 | 5.580 | 5.650 | 5.365 | 5.400 | 5,935,391 | -0.10(-1.82%) |
Mar 12, 2014 | 5.170 | 5.580 | 5.155 | 5.500 | 6,398,881 | +0.29(+5.57%) |
Mar 11, 2014 | 5.350 | 5.370 | 5.200 | 5.210 | 4,182,029 | -0.14(-2.62%) |
Mar 10, 2014 | 5.200 | 5.465 | 5.189 | 5.350 | 5,210,829 | +0.16(+3.08%) |
Mar 07, 2014 | 5.240 | 5.275 | 5.130 | 5.190 | 2,522,705 | +0.00(+0.00%) |
Mar 06, 2014 | 5.260 | 5.330 | 5.120 | 5.190 | 2,759,044 | -0.05(-0.95%) |
Mar 05, 2014 | 5.305 | 5.390 | 5.170 | 5.240 | 4,941,941 | -0.01(-0.19%) |
Mar 04, 2014 | 5.050 | 5.280 | 5.020 | 5.250 | 7,655,080 | +0.27(+5.42%) |
Mar 03, 2014 | 4.970 | 5.035 | 4.860 | 4.980 | 3,721,282 | -0.05(-0.99%) |
Feb 28, 2014 | 5.200 | 5.210 | 4.950 | 5.030 | 5,841,622 | -0.02(-0.40%) |
Feb 27, 2014 | 5.000 | 5.110 | 4.960 | 5.050 | 5,402,360 | +0.14(+2.85%) |
Feb 26, 2014 | 4.830 | 4.950 | 4.821 | 4.910 | 3,526,331 | +0.11(+2.29%) |
Feb 25, 2014 | 4.790 | 4.860 | 4.770 | 4.800 | 2,165,716 | +0.04(+0.84%) |
Feb 24, 2014 | 4.730 | 4.900 | 4.700 | 4.760 | 4,089,259 | +0.06(+1.28%) |
Feb 21, 2014 | 4.890 | 4.930 | 4.670 | 4.700 | 7,646,689 | -0.23(-4.67%) |
Feb 20, 2014 | 4.970 | 5.000 | 4.920 | 4.930 | 2,181,097 | -0.01(-0.20%) |
Feb 19, 2014 | 5.150 | 5.160 | 4.930 | 4.940 | 4,381,426 | -0.23(-4.45%) |
Feb 18, 2014 | 4.930 | 5.215 | 4.860 | 5.170 | 10,610,976 | +0.25(+5.08%) |
Feb 14, 2014 | 4.820 | 4.920 | 4.920 | 4.920 | 3,046,200 | +0.09(+1.86%) |
Feb 13, 2014 | 4.780 | 4.860 | 4.680 | 4.830 | 4,158,207 | +0.00(+0.00%) |
Feb 12, 2014 | 4.880 | 4.990 | 4.800 | 4.830 | 4,220,765 | -0.06(-1.23%) |
Feb 11, 2014 | 4.910 | 4.990 | 4.760 | 4.890 | 4,571,607 | -0.07(-1.41%) |
Feb 10, 2014 | 4.940 | 5.010 | 4.880 | 4.960 | 4,264,184 | -0.03(-0.60%) |
Feb 07, 2014 | 4.920 | 5.130 | 4.830 | 4.990 | 11,793,087 | +0.05(+1.01%) |
Feb 06, 2014 | 4.700 | 4.980 | 4.650 | 4.940 | 27,933,012 | +1.07(+27.65%) |
Feb 05, 2014 | 4.070 | 4.070 | 3.850 | 3.870 | 5,886,819 | -0.09(-2.27%) |
Feb 04, 2014 | 3.920 | 4.060 | 3.810 | 3.960 | 3,728,525 | +0.11(+2.86%) |
Feb 03, 2014 | 3.980 | 4.030 | 3.830 | 3.850 | 3,705,395 | -0.10(-2.53%) |
Jan 31, 2014 | 3.970 | 4.090 | 3.850 | 3.950 | 4,186,239 | +0.20(+5.33%) |
Jan 30, 2014 | 3.750 | 3.850 | 3.750 | 3.750 | 1,937,343 | +0.04(+1.08%) |
Jan 29, 2014 | 3.700 | 3.760 | 3.610 | 3.710 | 1,862,537 | -0.03(-0.80%) |
Jan 28, 2014 | 3.720 | 3.800 | 3.700 | 3.740 | 1,903,860 | +0.04(+1.08%) |
Jan 27, 2014 | 3.890 | 3.938 | 3.620 | 3.700 | 4,533,498 | -0.18(-4.64%) |
Jan 24, 2014 | 3.950 | 3.980 | 3.860 | 3.880 | 2,614,867 | -0.13(-3.24%) |
Jan 23, 2014 | 4.010 | 4.050 | 3.970 | 4.010 | 2,285,887 | -0.11(-2.67%) |
Jan 22, 2014 | 4.100 | 4.160 | 4.010 | 4.120 | 2,170,141 | +0.06(+1.48%) |
Jan 21, 2014 | 4.070 | 4.090 | 3.980 | 4.060 | 1,950,222 | +0.01(+0.25%) |
Jan 17, 2014 | 3.930 | 4.050 | 4.050 | 4.050 | 2,578,900 | +0.13(+3.32%) |
Jan 16, 2014 | 4.040 | 4.050 | 3.800 | 3.920 | 4,091,499 | -0.12(-2.97%) |
Jan 15, 2014 | 4.050 | 4.170 | 4.030 | 4.040 | 2,497,015 | -0.01(-0.25%) |
Jan 14, 2014 | 4.020 | 4.090 | 3.960 | 4.050 | 1,768,023 | +0.05(+1.25%) |
Jan 13, 2014 | 4.190 | 4.210 | 3.970 | 4.000 | 3,740,852 | -0.17(-4.08%) |
Jan 10, 2014 | 4.300 | 4.300 | 4.130 | 4.170 | 4,078,278 | -0.12(-2.80%) |
Jan 09, 2014 | 4.300 | 4.350 | 4.180 | 4.290 | 3,241,730 | +0.04(+0.94%) |
Jan 08, 2014 | 4.300 | 4.385 | 4.160 | 4.250 | 5,329,433 | +0.08(+1.92%) |
Jan 07, 2014 | 4.050 | 4.240 | 4.000 | 4.170 | 6,102,746 | +0.24(+6.11%) |
Jan 06, 2014 | 4.000 | 4.050 | 3.900 | 3.930 | 3,526,179 | +0.03(+0.77%) |
Jan 03, 2014 | 3.950 | 3.980 | 3.850 | 3.900 | 2,380,773 | +0.00(+0.00%) |
Jan 02, 2014 | 3.930 | 3.960 | 3.880 | 3.900 | 2,019,438 | +0.02(+0.49%) |
Dec 31, 2013 | 3.820 | 3.881 | 3.881 | 3.881 | 2,121,400 | +0.05(+1.33%) |
Dec 30, 2013 | 3.670 | 3.850 | 3.670 | 3.830 | 2,707,795 | +0.16(+4.36%) |
Dec 27, 2013 | 3.780 | 3.800 | 3.590 | 3.670 | 4,171,987 | -0.09(-2.39%) |
Dec 26, 2013 | 3.900 | 3.940 | 3.760 | 3.760 | 3,365,038 | -0.17(-4.33%) |
Dec 24, 2013 | 3.950 | 3.970 | 3.850 | 3.930 | 3,138,746 | -0.15(-3.68%) |
Dec 23, 2013 | 3.930 | 4.090 | 3.920 | 4.080 | 3,731,266 | +0.18(+4.62%) |
Dec 20, 2013 | 3.870 | 3.930 | 3.840 | 3.900 | 2,773,075 | +0.06(+1.56%) |
Dec 19, 2013 | 3.780 | 3.850 | 3.750 | 3.840 | 2,374,676 | +0.13(+3.50%) |
Dec 18, 2013 | 3.740 | 3.770 | 3.665 | 3.710 | 2,132,957 | +0.00(+0.13%) |
Dec 17, 2013 | 3.670 | 3.740 | 3.620 | 3.705 | 1,472,143 | +0.04(+1.23%) |
Dec 16, 2013 | 3.590 | 3.710 | 3.529 | 3.660 | 3,010,054 | +0.11(+3.10%) |
Dec 13, 2013 | 3.460 | 3.585 | 3.450 | 3.550 | 2,184,221 | +0.11(+3.20%) |
Dec 12, 2013 | 3.460 | 3.550 | 3.400 | 3.440 | 1,726,540 | -0.02(-0.58%) |
Dec 11, 2013 | 3.550 | 3.570 | 3.440 | 3.460 | 1,361,707 | -0.07(-1.98%) |
Dec 10, 2013 | 3.540 | 3.650 | 3.490 | 3.530 | 1,808,892 | -0.01(-0.14%) |
Dec 09, 2013 | 3.450 | 3.565 | 3.410 | 3.535 | 1,801,171 | +0.12(+3.36%) |
Dec 06, 2013 | 3.530 | 3.580 | 3.420 | 3.420 | 0 | -0.07(-2.01%) |
Dec 05, 2013 | 3.570 | 3.600 | 3.460 | 3.490 | 0 | -0.08(-2.24%) |
Dec 04, 2013 | 3.440 | 3.600 | 3.410 | 3.570 | 1,657,698 | +0.13(+3.78%) |
Dec 03, 2013 | 3.410 | 3.540 | 3.400 | 3.440 | 0 | -0.03(-0.86%) |
Dec 02, 2013 | 3.700 | 3.770 | 3.450 | 3.470 | 3,889,638 | -0.22(-5.96%) |
Nov 29, 2013 | 3.760 | 3.770 | 3.670 | 3.690 | 0 | -0.02(-0.54%) |
Nov 27, 2013 | 3.680 | 3.800 | 3.600 | 3.710 | 0 | +0.04(+1.09%) |
Nov 26, 2013 | 3.720 | 3.770 | 3.670 | 3.670 | 0 | -0.07(-1.87%) |
Nov 25, 2013 | 3.810 | 3.840 | 3.710 | 3.740 | 3,672,588 | +0.10(+2.75%) |
Nov 22, 2013 | 3.560 | 3.700 | 3.550 | 3.640 | 0 | +0.12(+3.41%) |
Nov 21, 2013 | 3.450 | 3.590 | 3.400 | 3.520 | 3,449,469 | +0.11(+3.23%) |
Nov 20, 2013 | 3.510 | 3.590 | 3.400 | 3.410 | 0 | +0.03(+0.89%) |
Nov 19, 2013 | 3.250 | 3.430 | 3.220 | 3.380 | 3,953,835 | +0.11(+3.36%) |
Nov 18, 2013 | 3.410 | 3.430 | 3.220 | 3.270 | 0 | -0.10(-2.97%) |
Nov 15, 2013 | 3.380 | 3.460 | 3.370 | 3.370 | 0 | +0.01(+0.30%) |
Nov 14, 2013 | 3.210 | 3.389 | 3.200 | 3.360 | 3,463,799 | +0.22(+7.01%) |
Nov 12, 2013 | 3.100 | 3.200 | 3.060 | 3.140 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 3.210 | 3.260 | 3.120 | 3.140 | 0 | -0.07(-2.18%) |
Nov 08, 2013 | 3.010 | 3.280 | 3.010 | 3.210 | 0 | +0.20(+6.64%) |
Nov 07, 2013 | 3.210 | 3.220 | 2.980 | 3.010 | 3,188,819 | -0.19(-5.94%) |
Nov 06, 2013 | 3.330 | 3.350 | 3.090 | 3.200 | 4,046,087 | -0.11(-3.32%) |
Nov 05, 2013 | 3.430 | 3.440 | 3.300 | 3.310 | 1,985,086 | -0.09(-2.79%) |
Nov 04, 2013 | 3.410 | 3.460 | 3.310 | 3.405 | 3,284,667 | +0.03(+1.04%) |
Nov 01, 2013 | 3.410 | 3.550 | 3.360 | 3.370 | 0 | -0.03(-0.88%) |
Oct 31, 2013 | 3.250 | 3.480 | 3.200 | 3.400 | 7,032,007 | -0.39(-10.29%) |
Oct 30, 2013 | 3.930 | 4.000 | 3.720 | 3.790 | 6,876,706 | -0.12(-3.07%) |
Oct 29, 2013 | 3.940 | 4.140 | 3.860 | 3.910 | 0 | +0.08(+2.09%) |
Oct 28, 2013 | 3.550 | 3.830 | 3.500 | 3.830 | 8,842,132 | +0.41(+11.99%) |
Oct 25, 2013 | 3.440 | 3.595 | 3.350 | 3.420 | 0 | +0.12(+3.64%) |
Oct 24, 2013 | 3.160 | 3.430 | 3.070 | 3.300 | 6,528,018 | +0.15(+4.76%) |
Oct 23, 2013 | 3.250 | 3.250 | 3.120 | 3.150 | 1,811,959 | -0.10(-3.05%) |
Oct 22, 2013 | 3.330 | 3.380 | 3.220 | 3.249 | 4,160,542 | +0.02(+0.59%) |
Oct 21, 2013 | 3.380 | 3.380 | 3.200 | 3.230 | 2,583,634 | -0.07(-2.12%) |
Oct 18, 2013 | 3.250 | 3.390 | 3.250 | 3.300 | 4,443,570 | +0.15(+4.76%) |
Oct 17, 2013 | 3.110 | 3.190 | 2.960 | 3.150 | 4,636,810 | +0.03(+0.96%) |
Oct 16, 2013 | 3.140 | 3.230 | 3.100 | 3.120 | 2,420,665 | +0.03(+0.97%) |
Oct 15, 2013 | 3.200 | 3.350 | 3.050 | 3.090 | 4,988,011 | -0.03(-0.96%) |
Oct 14, 2013 | 3.060 | 3.190 | 3.000 | 3.120 | 3,508,783 | +0.12(+4.00%) |
Oct 11, 2013 | 2.920 | 3.040 | 2.910 | 3.000 | 0 | +0.06(+2.04%) |
Oct 10, 2013 | 2.880 | 2.950 | 2.840 | 2.940 | 2,113,444 | +0.10(+3.52%) |
Oct 09, 2013 | 2.910 | 3.030 | 2.800 | 2.840 | 0 | -0.07(-2.41%) |
Oct 08, 2013 | 2.720 | 2.910 | 2.720 | 2.910 | 3,557,287 | +0.18(+6.59%) |
Oct 07, 2013 | 2.720 | 2.790 | 2.680 | 2.730 | 0 | +0.01(+0.37%) |
Oct 04, 2013 | 2.650 | 2.740 | 2.630 | 2.720 | 0 | +0.07(+2.64%) |
Oct 03, 2013 | 2.760 | 2.800 | 2.500 | 2.650 | 0 | -0.13(-4.68%) |
Oct 02, 2013 | 2.920 | 2.920 | 2.770 | 2.780 | 1,725,215 | -0.12(-4.14%) |
Oct 01, 2013 | 2.810 | 2.960 | 2.810 | 2.900 | 2,851,453 | +0.08(+2.84%) |
Sep 27, 2013 | 2.660 | 2.870 | 2.640 | 2.820 | 0 | +0.17(+6.42%) |
Sep 26, 2013 | 2.690 | 2.725 | 2.610 | 2.650 | 3,278,850 | +0.05(+1.92%) |
Sep 25, 2013 | 2.500 | 2.660 | 2.470 | 2.600 | 6,090,911 | +0.22(+9.24%) |
Sep 24, 2013 | 2.430 | 2.460 | 2.370 | 2.380 | 1,071,713 | -0.03(-1.24%) |
Sep 23, 2013 | 2.480 | 2.490 | 2.350 | 2.410 | 1,557,685 | -0.01(-0.41%) |
Sep 20, 2013 | 2.360 | 2.520 | 2.325 | 2.420 | 0 | +0.07(+2.98%) |
Sep 19, 2013 | 2.250 | 2.440 | 2.230 | 2.350 | 3,540,419 | +0.12(+5.38%) |
Sep 18, 2013 | 2.220 | 2.250 | 2.150 | 2.230 | 2,370,865 | +0.05(+2.29%) |
Sep 17, 2013 | 2.120 | 2.180 | 2.120 | 2.180 | 0 | +0.06(+2.83%) |
Sep 16, 2013 | 2.160 | 2.190 | 2.100 | 2.120 | 0 | -0.02(-0.93%) |
Sep 13, 2013 | 2.270 | 2.270 | 2.120 | 2.140 | 0 | -0.13(-5.73%) |
Sep 12, 2013 | 2.300 | 2.310 | 2.210 | 2.270 | 4,293,590 | -0.14(-5.81%) |
Sep 11, 2013 | 2.400 | 2.440 | 2.390 | 2.410 | 1,349,711 | -0.01(-0.41%) |
Sep 10, 2013 | 2.430 | 2.550 | 2.390 | 2.420 | 1,776,745 | -0.01(-0.41%) |
Sep 09, 2013 | 2.430 | 2.430 | 2.400 | 2.430 | 766,746 | +0.02(+0.83%) |
Sep 06, 2013 | 2.420 | 2.430 | 2.360 | 2.410 | 0 | -0.01(-0.41%) |
Sep 05, 2013 | 2.440 | 2.440 | 2.410 | 2.420 | 550,054 | -0.03(-1.22%) |
Sep 04, 2013 | 2.430 | 2.480 | 2.400 | 2.450 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 2.430 | 2.480 | 2.400 | 2.450 | 880,553 | +0.03(+1.24%) |
Aug 30, 2013 | 2.380 | 2.440 | 2.325 | 2.420 | 0 | +0.03(+1.26%) |
Aug 29, 2013 | 2.330 | 2.400 | 2.320 | 2.390 | 1,134,481 | +0.08(+3.46%) |
Aug 28, 2013 | 2.380 | 2.450 | 2.300 | 2.310 | 0 | -0.08(-3.35%) |
Aug 27, 2013 | 2.400 | 2.590 | 2.360 | 2.390 | 2,399,712 | +0.00(+0.00%) |
Aug 26, 2013 | 2.380 | 2.440 | 2.350 | 2.390 | 0 | +0.00(+0.00%) |
Aug 23, 2013 | 2.200 | 2.510 | 2.195 | 2.390 | 0 | +0.21(+9.63%) |
Aug 22, 2013 | 2.190 | 2.220 | 2.150 | 2.180 | 829,312 | -0.01(-0.46%) |
Aug 21, 2013 | 2.260 | 2.270 | 2.160 | 2.190 | 0 | -0.07(-3.10%) |
Aug 20, 2013 | 2.280 | 2.320 | 2.240 | 2.260 | 729,347 | -0.02(-0.88%) |
Aug 19, 2013 | 2.330 | 2.350 | 2.270 | 2.280 | 610,796 | -0.06(-2.56%) |
Aug 16, 2013 | 2.300 | 2.370 | 2.300 | 2.340 | 0 | +0.03(+1.30%) |
Aug 15, 2013 | 2.350 | 2.370 | 2.310 | 2.310 | 1,155,983 | -0.06(-2.53%) |
Aug 14, 2013 | 2.360 | 2.410 | 2.350 | 2.370 | 879,381 | -0.01(-0.42%) |
Aug 13, 2013 | 2.410 | 2.420 | 2.360 | 2.380 | 1,067,087 | -0.04(-1.65%) |
Aug 12, 2013 | 2.410 | 2.470 | 2.400 | 2.420 | 881,316 | -0.05(-2.02%) |
Aug 09, 2013 | 2.400 | 2.480 | 2.390 | 2.470 | 1,046,304 | +0.04(+1.65%) |
Aug 08, 2013 | 2.480 | 2.490 | 2.380 | 2.430 | 1,196,922 | -0.02(-0.82%) |
Aug 07, 2013 | 2.460 | 2.520 | 2.320 | 2.450 | 2,998,195 | -0.31(-11.23%) |
Aug 06, 2013 | 2.720 | 2.810 | 2.720 | 2.760 | 1,716,774 | +0.01(+0.36%) |
Aug 05, 2013 | 2.760 | 2.760 | 2.710 | 2.750 | 969,419 | +0.00(+0.00%) |
Aug 02, 2013 | 2.750 | 2.770 | 2.680 | 2.750 | 882,322 | +0.00(+0.00%) |
Aug 01, 2013 | 2.790 | 2.840 | 2.740 | 2.750 | 950,843 | +0.01(+0.36%) |
Jul 31, 2013 | 2.820 | 2.829 | 2.710 | 2.740 | 1,027,129 | -0.08(-2.84%) |
Jul 30, 2013 | 2.820 | 2.890 | 2.790 | 2.820 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 2.790 | 2.870 | 2.760 | 2.820 | 0 | +0.05(+1.81%) |
Jul 26, 2013 | 2.760 | 2.830 | 2.680 | 2.770 | 0 | -0.05(-1.77%) |
Jul 25, 2013 | 2.700 | 2.910 | 2.690 | 2.820 | 4,905,316 | +0.15(+5.62%) |
Jul 24, 2013 | 2.780 | 2.780 | 2.640 | 2.670 | 0 | -0.08(-2.91%) |
Jul 23, 2013 | 2.730 | 2.800 | 2.710 | 2.750 | 0 | +0.01(+0.36%) |
Jul 22, 2013 | 2.780 | 2.820 | 2.710 | 2.740 | 0 | +0.06(+2.24%) |
Jul 19, 2013 | 2.640 | 2.690 | 2.520 | 2.680 | 1,318,041 | +0.02(+0.75%) |
Jul 18, 2013 | 2.800 | 2.850 | 2.630 | 2.660 | 0 | +0.06(+2.50%) |
Jul 17, 2013 | 2.670 | 2.730 | 2.570 | 2.595 | 1,142,073 | -0.15(-5.46%) |
Jul 16, 2013 | 2.550 | 2.750 | 2.550 | 2.745 | 3,291,476 | +0.21(+8.07%) |
Jul 15, 2013 | 2.510 | 2.560 | 2.510 | 2.540 | 0 | +0.02(+0.79%) |
Jul 12, 2013 | 2.530 | 2.580 | 2.470 | 2.520 | 0 | -0.02(-0.79%) |
Jul 11, 2013 | 2.500 | 2.550 | 2.460 | 2.540 | 952,365 | +0.10(+4.10%) |
Jul 10, 2013 | 2.420 | 2.480 | 2.390 | 2.440 | 0 | +0.02(+0.83%) |
Jul 09, 2013 | 2.480 | 2.480 | 2.369 | 2.420 | 0 | -0.07(-2.81%) |
Jul 08, 2013 | 2.570 | 2.600 | 2.450 | 2.490 | 0 | -0.06(-2.35%) |
Jul 05, 2013 | 2.600 | 2.680 | 2.500 | 2.550 | 0 | -0.03(-1.16%) |
Jul 03, 2013 | 2.380 | 2.660 | 2.370 | 2.580 | 0 | +0.26(+11.21%) |
Jul 02, 2013 | 2.390 | 2.440 | 2.290 | 2.320 | 1,258,597 | -0.03(-1.28%) |
Jul 01, 2013 | 2.240 | 2.390 | 2.210 | 2.350 | 0 | +0.14(+6.33%) |
Jun 28, 2013 | 2.220 | 2.280 | 2.200 | 2.210 | 1,266,428 | -0.05(-2.21%) |
Jun 27, 2013 | 2.290 | 2.350 | 2.240 | 2.260 | 0 | +0.01(+0.44%) |
Jun 26, 2013 | 2.380 | 2.390 | 2.210 | 2.250 | 0 | -0.11(-4.66%) |
Jun 25, 2013 | 2.250 | 2.400 | 2.220 | 2.360 | 1,881,408 | +0.14(+6.31%) |
Jun 24, 2013 | 2.210 | 2.250 | 2.120 | 2.220 | 1,811,964 | -0.01(-0.45%) |
Jun 21, 2013 | 2.280 | 2.300 | 2.155 | 2.230 | 1,422,978 | -0.03(-1.33%) |
Jun 20, 2013 | 2.390 | 2.390 | 2.240 | 2.260 | 0 | -0.10(-4.24%) |
Jun 19, 2013 | 2.370 | 2.410 | 2.350 | 2.360 | 562,821 | -0.03(-1.26%) |
Jun 18, 2013 | 2.370 | 2.415 | 2.360 | 2.390 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 2.440 | 2.440 | 2.360 | 2.390 | 0 | -0.01(-0.42%) |
Jun 14, 2013 | 2.430 | 2.451 | 2.380 | 2.400 | 0 | -0.04(-1.64%) |
Jun 13, 2013 | 2.420 | 2.450 | 2.370 | 2.440 | 614,175 | +0.04(+1.67%) |
Jun 12, 2013 | 2.450 | 2.480 | 2.400 | 2.400 | 865,457 | -0.03(-1.23%) |
Jun 11, 2013 | 2.430 | 2.500 | 2.400 | 2.430 | 871,578 | -0.09(-3.57%) |
Jun 10, 2013 | 2.510 | 2.570 | 2.440 | 2.520 | 974,504 | +0.01(+0.40%) |
Jun 07, 2013 | 2.480 | 2.540 | 2.380 | 2.510 | 0 | +0.11(+4.58%) |
Jun 06, 2013 | 2.450 | 2.510 | 2.360 | 2.400 | 2,424,453 | -0.04(-1.64%) |
Jun 05, 2013 | 2.570 | 2.590 | 2.430 | 2.440 | 0 | -0.15(-5.79%) |
Jun 04, 2013 | 2.610 | 2.660 | 2.550 | 2.590 | 0 | -0.05(-1.89%) |
Jun 03, 2013 | 2.730 | 2.730 | 2.590 | 2.640 | 1,368,410 | -0.07(-2.58%) |
May 31, 2013 | 2.740 | 2.755 | 2.690 | 2.710 | 1,182,472 | -0.05(-1.81%) |
May 30, 2013 | 2.800 | 2.860 | 2.710 | 2.760 | 2,614,655 | +0.09(+3.37%) |
May 29, 2013 | 2.620 | 2.690 | 2.570 | 2.670 | 989,976 | +0.02(+0.75%) |
May 28, 2013 | 2.640 | 2.670 | 2.590 | 2.650 | 1,054,375 | +0.06(+2.32%) |
May 24, 2013 | 2.610 | 2.640 | 2.550 | 2.590 | 0 | -0.04(-1.52%) |
May 23, 2013 | 2.670 | 2.690 | 2.600 | 2.630 | 0 | -0.07(-2.59%) |
May 22, 2013 | 2.770 | 2.820 | 2.670 | 2.700 | 0 | -0.07(-2.53%) |
May 21, 2013 | 2.760 | 2.840 | 2.720 | 2.770 | 0 | -0.01(-0.36%) |
May 20, 2013 | 2.750 | 2.780 | 2.720 | 2.780 | 0 | +0.01(+0.36%) |
May 17, 2013 | 2.830 | 2.840 | 2.720 | 2.770 | 0 | +0.00(+0.00%) |
May 16, 2013 | 2.810 | 2.860 | 2.715 | 2.770 | 1,887,422 | +0.01(+0.36%) |
May 15, 2013 | 2.680 | 2.860 | 2.640 | 2.760 | 0 | +0.03(+1.10%) |
May 13, 2013 | 2.580 | 2.820 | 2.561 | 2.730 | 0 | +0.15(+5.81%) |
May 10, 2013 | 2.540 | 2.600 | 2.530 | 2.580 | 0 | +0.04(+1.57%) |
May 09, 2013 | 2.570 | 2.640 | 2.530 | 2.540 | 2,454,509 | -0.01(-0.39%) |
May 08, 2013 | 2.600 | 2.650 | 2.510 | 2.550 | 0 | -0.07(-2.67%) |
May 07, 2013 | 2.800 | 2.810 | 2.600 | 2.620 | 3,581,032 | -0.18(-6.43%) |
May 06, 2013 | 2.810 | 2.870 | 2.800 | 2.800 | 0 | -0.04(-1.41%) |
May 03, 2013 | 2.870 | 2.920 | 2.810 | 2.840 | 0 | +0.03(+1.07%) |
May 02, 2013 | 2.920 | 2.940 | 2.730 | 2.810 | 5,140,775 | -0.20(-6.64%) |
May 01, 2013 | 3.050 | 3.090 | 3.000 | 3.010 | 2,241,205 | -0.07(-2.27%) |
Apr 30, 2013 | 3.070 | 3.140 | 3.030 | 3.080 | 1,672,452 | +0.03(+0.98%) |
Apr 29, 2013 | 3.250 | 3.250 | 3.030 | 3.050 | 3,015,476 | -0.13(-4.09%) |
Apr 26, 2013 | 3.040 | 3.250 | 3.060 | 3.180 | 5,380,197 | +0.12(+3.92%) |
Apr 25, 2013 | 3.000 | 3.090 | 2.950 | 3.060 | 2,081,043 | -0.02(-0.65%) |
Apr 24, 2013 | 3.030 | 3.100 | 2.970 | 3.080 | 2,310,114 | +0.00(+0.00%) |
Apr 23, 2013 | 2.950 | 3.120 | 2.870 | 3.080 | 4,335,347 | +0.18(+6.21%) |
Apr 22, 2013 | 2.870 | 2.970 | 2.770 | 2.900 | 2,209,936 | +0.06(+2.11%) |
Apr 19, 2013 | 2.870 | 2.960 | 2.830 | 2.840 | 1,348,776 | +0.00(+0.00%) |
Apr 18, 2013 | 2.790 | 2.860 | 2.730 | 2.840 | 1,278,583 | +0.04(+1.43%) |
Apr 17, 2013 | 2.840 | 2.840 | 2.720 | 2.800 | 2,127,454 | -0.07(-2.44%) |
Apr 16, 2013 | 2.960 | 3.020 | 2.850 | 2.870 | 2,089,902 | -0.06(-2.05%) |
Apr 15, 2013 | 3.090 | 3.090 | 2.910 | 2.930 | 2,821,277 | -0.20(-6.39%) |
Apr 12, 2013 | 3.170 | 3.230 | 3.040 | 3.130 | 3,889,647 | +0.03(+0.97%) |
Apr 11, 2013 | 2.920 | 3.120 | 2.825 | 3.100 | 5,074,323 | +0.19(+6.53%) |
Apr 10, 2013 | 2.910 | 2.930 | 2.800 | 2.910 | 2,245,550 | +0.05(+1.75%) |
Apr 09, 2013 | 3.120 | 3.120 | 2.860 | 2.860 | 3,828,755 | -0.15(-4.98%) |
Apr 08, 2013 | 2.960 | 3.180 | 2.920 | 3.010 | 7,655,927 | +0.17(+5.99%) |
Apr 05, 2013 | 2.650 | 2.890 | 2.530 | 2.840 | 4,701,973 | +0.17(+6.37%) |
Apr 04, 2013 | 2.540 | 2.700 | 2.460 | 2.670 | 3,832,468 | +0.10(+3.89%) |
Apr 03, 2013 | 2.720 | 2.760 | 2.510 | 2.570 | 5,738,457 | -0.04(-1.34%) |
Apr 02, 2013 | 2.720 | 2.760 | 2.560 | 2.605 | 4,334,764 | -0.14(-4.93%) |