Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.320 | 3.330 | 3.290 | 3.290 | 1,710 | -0.21(-6.00%) |
Apr 29, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 827 | +0.03(+0.86%) |
Apr 28, 2014 | 3.470 | 3.470 | 3.450 | 3.470 | 5,948 | -0.09(-2.53%) |
Apr 25, 2014 | 3.540 | 3.560 | 3.530 | 3.560 | 19,442 | +0.01(+0.28%) |
Apr 24, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 3,055 | +0.03(+0.85%) |
Apr 23, 2014 | 3.530 | 3.530 | 3.520 | 3.520 | 495 | +0.00(+0.00%) |
Apr 22, 2014 | 3.580 | 3.580 | 3.520 | 3.520 | 2,107 | -0.01(-0.17%) |
Apr 21, 2014 | 3.530 | 3.530 | 3.510 | 3.526 | 2,265 | -0.00(-0.11%) |
Apr 17, 2014 | 3.530 | 3.530 | 3.530 | 0 | +0.09(+2.62%) | |
Apr 16, 2014 | 3.380 | 3.450 | 3.380 | 3.440 | 5,554 | -0.06(-1.71%) |
Apr 15, 2014 | 3.430 | 3.500 | 3.430 | 3.500 | 7,459 | +0.11(+3.37%) |
Apr 14, 2014 | 3.380 | 3.400 | 3.370 | 3.386 | 6,068 | +0.07(+1.99%) |
Apr 11, 2014 | 3.380 | 3.380 | 3.320 | 3.320 | 0 | -0.09(-2.64%) |
Apr 10, 2014 | 3.420 | 3.420 | 3.400 | 3.410 | 4,650 | -0.05(-1.45%) |
Apr 09, 2014 | 3.460 | 3.470 | 3.420 | 3.460 | 5,301 | +0.08(+2.37%) |
Apr 08, 2014 | 3.380 | 3.420 | 3.380 | 3.380 | 4,716 | -0.05(-1.46%) |
Apr 07, 2014 | 3.413 | 3.430 | 3.400 | 3.430 | 21,134 | -0.05(-1.44%) |
Apr 04, 2014 | 3.510 | 3.530 | 3.480 | 3.480 | 0 | -0.05(-1.42%) |
Apr 03, 2014 | 3.510 | 3.530 | 3.510 | 3.530 | 11,112 | +0.05(+1.44%) |
Apr 02, 2014 | 3.430 | 3.480 | 3.430 | 3.480 | 14,662 | +0.08(+2.35%) |
Apr 01, 2014 | 3.399 | 3.400 | 3.360 | 3.400 | 34,416 | +0.05(+1.49%) |
Mar 31, 2014 | 3.310 | 3.350 | 3.310 | 3.350 | 14,723 | +0.03(+0.90%) |
Mar 28, 2014 | 3.350 | 3.360 | 3.310 | 3.320 | 0 | -0.08(-2.35%) |
Mar 27, 2014 | 3.400 | 3.400 | 3.400 | 3.400 | 2,535 | +0.11(+3.34%) |
Mar 26, 2014 | 3.374 | 3.390 | 3.290 | 3.290 | 29,278 | -0.12(-3.52%) |
Mar 25, 2014 | 3.410 | 3.410 | 3.410 | 3.410 | 613 | -0.00(-0.06%) |
Mar 24, 2014 | 3.400 | 3.412 | 3.400 | 3.412 | 2,794 | +0.00(+0.06%) |
Mar 21, 2014 | 3.370 | 3.440 | 3.370 | 3.410 | 5,133 | -0.06(-1.73%) |
Mar 20, 2014 | 3.510 | 3.510 | 3.452 | 3.470 | 12,081 | -0.07(-1.98%) |
Mar 19, 2014 | 3.500 | 3.550 | 3.500 | 3.540 | 5,651 | -0.01(-0.28%) |
Mar 18, 2014 | 3.550 | 3.550 | 3.540 | 3.550 | 15,938 | +0.03(+0.85%) |
Mar 17, 2014 | 3.440 | 3.520 | 3.440 | 3.520 | 5,381 | -0.03(-0.85%) |
Mar 14, 2014 | 3.630 | 3.630 | 3.550 | 3.550 | 0 | -0.07(-1.93%) |
Mar 13, 2014 | 3.656 | 3.656 | 3.580 | 3.620 | 106,601 | -0.08(-2.16%) |
Mar 12, 2014 | 3.700 | 3.700 | 3.700 | 3.700 | 1,072 | -0.14(-3.65%) |
Mar 11, 2014 | 3.790 | 3.850 | 3.790 | 3.840 | 1,752 | +0.03(+0.79%) |
Mar 10, 2014 | 3.836 | 3.836 | 3.750 | 3.810 | 32,276 | -0.05(-1.30%) |
Mar 07, 2014 | 3.870 | 3.890 | 3.790 | 3.860 | 0 | -0.01(-0.26%) |
Mar 06, 2014 | 3.860 | 3.870 | 3.860 | 3.870 | 27,637 | +0.01(+0.26%) |
Mar 05, 2014 | 3.860 | 3.860 | 3.840 | 3.860 | 14,292 | +0.00(+0.00%) |
Mar 04, 2014 | 3.820 | 3.910 | 3.820 | 3.860 | 4,307 | +0.04(+1.05%) |
Mar 03, 2014 | 3.800 | 3.820 | 3.800 | 3.820 | 31,832 | +0.06(+1.60%) |
Feb 28, 2014 | 3.845 | 3.845 | 3.760 | 3.760 | 0 | +0.03(+0.80%) |
Feb 27, 2014 | 3.700 | 3.730 | 3.700 | 3.730 | 202,244 | +0.01(+0.27%) |
Feb 26, 2014 | 3.704 | 3.720 | 3.670 | 3.720 | 8,177 | +0.05(+1.36%) |
Feb 25, 2014 | 3.632 | 3.680 | 3.632 | 3.670 | 103,813 | +0.03(+0.82%) |
Feb 24, 2014 | 3.670 | 3.770 | 3.640 | 3.640 | 82,554 | -0.13(-3.45%) |
Feb 21, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | -0.05(-1.31%) |
Feb 20, 2014 | 3.820 | 3.820 | 3.820 | 3.820 | 773 | -0.02(-0.52%) |
Feb 19, 2014 | 3.850 | 3.850 | 3.840 | 3.840 | 3,384 | +0.14(+3.78%) |
Feb 18, 2014 | 3.730 | 3.730 | 3.650 | 3.700 | 13,573 | -0.08(-2.12%) |
Feb 14, 2014 | 3.780 | 3.780 | 3.780 | 0 | +0.03(+0.80%) | |
Feb 13, 2014 | 3.740 | 3.760 | 3.710 | 3.750 | 35,709 | -0.05(-1.32%) |
Feb 12, 2014 | 3.740 | 3.800 | 3.740 | 3.800 | 14,304 | +0.06(+1.60%) |
Feb 11, 2014 | 3.730 | 3.740 | 3.724 | 3.740 | 5,892 | +0.05(+1.36%) |
Feb 10, 2014 | 3.660 | 3.690 | 3.650 | 3.690 | 9,142 | +0.04(+1.10%) |
Feb 07, 2014 | 3.680 | 3.680 | 3.650 | 3.650 | 0 | -0.15(-3.95%) |
Feb 06, 2014 | 3.730 | 3.800 | 3.720 | 3.800 | 25,865 | +0.13(+3.54%) |
Feb 05, 2014 | 3.630 | 3.700 | 3.630 | 3.670 | 38,919 | +0.01(+0.27%) |
Feb 04, 2014 | 3.660 | 3.660 | 3.630 | 3.660 | 1,853 | -0.04(-1.08%) |
Feb 03, 2014 | 3.690 | 3.770 | 3.690 | 3.700 | 24,302 | -0.07(-1.86%) |
Jan 31, 2014 | 3.770 | 3.770 | 3.770 | 3.770 | 0 | -0.04(-1.05%) |
Jan 30, 2014 | 3.830 | 3.850 | 3.770 | 3.810 | 23,946 | -0.05(-1.30%) |
Jan 29, 2014 | 3.860 | 3.860 | 3.850 | 3.860 | 2,965 | -0.02(-0.52%) |
Jan 28, 2014 | 3.840 | 3.880 | 3.800 | 3.880 | 87,123 | +0.04(+1.04%) |
Jan 27, 2014 | 3.840 | 3.840 | 3.840 | 3.840 | 10,693 | -0.12(-3.03%) |
Jan 24, 2014 | 3.970 | 3.990 | 3.960 | 3.960 | 0 | -0.15(-3.65%) |
Jan 23, 2014 | 4.090 | 4.110 | 4.090 | 4.110 | 7,379 | +0.03(+0.74%) |
Jan 22, 2014 | 4.042 | 4.080 | 4.040 | 4.080 | 6,041 | +0.04(+0.99%) |
Jan 21, 2014 | 4.070 | 4.070 | 4.040 | 4.040 | 2,031 | -0.01(-0.25%) |
Jan 17, 2014 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) | |
Jan 16, 2014 | 4.110 | 4.150 | 4.110 | 4.150 | 1,570 | +0.04(+0.97%) |
Jan 15, 2014 | 4.110 | 4.110 | 4.110 | 4.110 | 458 | -0.05(-1.20%) |
Jan 14, 2014 | 4.110 | 4.190 | 4.110 | 4.160 | 6,846 | +0.05(+1.22%) |
Jan 13, 2014 | 4.160 | 4.160 | 4.110 | 4.110 | 11,564 | -0.06(-1.44%) |
Jan 10, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 561 | +0.06(+1.46%) |
Jan 09, 2014 | 4.088 | 4.110 | 4.050 | 4.110 | 3,167 | -0.03(-0.72%) |
Jan 08, 2014 | 4.140 | 4.140 | 4.140 | 4.140 | 2,229 | -0.03(-0.72%) |
Jan 07, 2014 | 4.170 | 4.170 | 4.170 | 4.170 | 567 | -0.01(-0.24%) |
Jan 06, 2014 | 4.170 | 4.180 | 4.170 | 4.180 | 18,912 | +0.06(+1.46%) |
Jan 03, 2014 | 4.090 | 4.130 | 4.060 | 4.120 | 0 | +0.14(+3.52%) |
Jan 02, 2014 | 3.990 | 4.040 | 3.980 | 3.980 | 9,642 | +0.14(+3.65%) |
Dec 31, 2013 | 3.840 | 3.840 | 3.840 | 0 | +0.04(+1.05%) | |
Dec 30, 2013 | 3.850 | 3.900 | 3.800 | 3.800 | 5,461 | -0.03(-0.78%) |
Dec 27, 2013 | 3.850 | 3.870 | 3.830 | 3.830 | 53,616 | -0.07(-1.79%) |
Dec 26, 2013 | 3.910 | 3.940 | 3.900 | 3.900 | 18,978 | -0.02(-0.51%) |
Dec 24, 2013 | 3.870 | 3.950 | 3.870 | 3.920 | 11,956 | +0.04(+1.03%) |
Dec 23, 2013 | 3.880 | 3.880 | 3.880 | 3.880 | 1,121 | -0.02(-0.51%) |
Dec 20, 2013 | 3.900 | 3.900 | 3.890 | 3.900 | 0 | -0.15(-3.70%) |
Dec 19, 2013 | 4.000 | 4.050 | 4.000 | 4.050 | 11,721 | +0.04(+1.00%) |
Dec 18, 2013 | 3.950 | 4.010 | 3.950 | 4.010 | 8,085 | +0.08(+1.93%) |
Dec 17, 2013 | 3.950 | 3.950 | 3.920 | 3.934 | 26,223 | -0.07(-1.81%) |
Dec 16, 2013 | 4.020 | 4.020 | 4.006 | 4.006 | 7,274 | -0.03(-0.83%) |
Dec 13, 2013 | 4.120 | 4.120 | 4.040 | 4.040 | 0 | -0.02(-0.49%) |
Dec 12, 2013 | 4.050 | 4.060 | 4.030 | 4.060 | 11,513 | -0.08(-1.93%) |
Dec 11, 2013 | 4.140 | 4.140 | 4.140 | 4.140 | 277 | +0.01(+0.24%) |
Dec 10, 2013 | 4.101 | 4.140 | 4.035 | 4.130 | 10,863 | +0.00(+0.00%) |
Dec 09, 2013 | 4.190 | 4.190 | 4.130 | 4.130 | 5,869 | -0.02(-0.48%) |
Dec 06, 2013 | 4.150 | 4.150 | 4.150 | 4.150 | 1,100 | +0.13(+3.23%) |
Dec 05, 2013 | 4.040 | 4.040 | 4.020 | 4.020 | 21,201 | -0.10(-2.44%) |
Dec 04, 2013 | 4.180 | 4.180 | 4.110 | 4.120 | 47,265 | -0.09(-2.13%) |
Dec 03, 2013 | 4.200 | 4.210 | 4.170 | 4.210 | 34,060 | -0.03(-0.66%) |
Dec 02, 2013 | 4.240 | 4.250 | 4.230 | 4.238 | 14,056 | -0.10(-2.35%) |
Nov 27, 2013 | 4.340 | 4.340 | 4.340 | 0 | -0.10(-2.25%) | |
Nov 26, 2013 | 4.428 | 4.440 | 4.428 | 4.440 | 1,151 | +0.07(+1.60%) |
Nov 25, 2013 | 4.400 | 4.410 | 4.370 | 4.370 | 15,615 | +0.09(+2.10%) |
Nov 22, 2013 | 4.260 | 4.300 | 4.260 | 4.280 | 17,117 | -0.04(-0.93%) |
Nov 21, 2013 | 4.300 | 4.320 | 4.280 | 4.320 | 62,344 | +0.09(+2.13%) |
Nov 20, 2013 | 4.260 | 4.260 | 4.230 | 4.230 | 33,216 | -0.17(-3.86%) |
Nov 19, 2013 | 4.400 | 4.410 | 4.380 | 4.400 | 9,763 | +0.04(+0.92%) |
Nov 18, 2013 | 4.430 | 4.430 | 4.360 | 4.360 | 8,312 | -0.07(-1.58%) |
Nov 15, 2013 | 4.400 | 4.430 | 4.390 | 4.430 | 143,200 | +0.06(+1.37%) |
Nov 14, 2013 | 4.300 | 4.370 | 4.300 | 4.370 | 20,273 | +0.31(+7.64%) |
Nov 12, 2013 | 4.120 | 4.120 | 4.060 | 4.060 | 1,344 | -0.06(-1.46%) |
Nov 11, 2013 | 4.020 | 4.120 | 4.020 | 4.120 | 6,534 | +0.23(+5.91%) |
Nov 08, 2013 | 3.870 | 3.900 | 3.870 | 3.890 | 7,221 | +0.18(+4.85%) |
Nov 06, 2013 | 3.710 | 3.710 | 3.710 | 0 | +0.01(+0.22%) | |
Nov 05, 2013 | 3.700 | 3.702 | 3.680 | 3.702 | 130,478 | +0.01(+0.33%) |
Nov 04, 2013 | 3.660 | 3.710 | 3.660 | 3.690 | 5,169 | +0.00(+0.01%) |
Nov 01, 2013 | 3.700 | 3.700 | 3.689 | 3.689 | 2,087 | -0.02(-0.55%) |
Oct 31, 2013 | 3.600 | 3.720 | 3.600 | 3.710 | 73,056 | +0.17(+4.80%) |
Oct 30, 2013 | 3.480 | 3.550 | 3.480 | 3.540 | 2,018 | +0.14(+4.12%) |
Oct 29, 2013 | 3.402 | 3.402 | 3.400 | 3.400 | 1,356 | +0.04(+1.19%) |
Oct 28, 2013 | 3.360 | 3.360 | 3.340 | 3.360 | 6,037 | -0.02(-0.59%) |
Oct 25, 2013 | 3.320 | 3.390 | 3.320 | 3.380 | 6,221 | +0.01(+0.30%) |
Oct 23, 2013 | 3.370 | 3.370 | 3.370 | 0 | +0.03(+0.90%) | |
Oct 22, 2013 | 3.340 | 3.340 | 3.340 | 3.340 | 340 | -0.04(-1.18%) |
Oct 21, 2013 | 3.350 | 3.380 | 3.350 | 3.380 | 2,889 | +0.04(+1.20%) |
Oct 18, 2013 | 3.360 | 3.380 | 3.320 | 3.340 | 18,576 | -0.04(-1.18%) |
Oct 17, 2013 | 3.380 | 3.380 | 3.372 | 3.380 | 3,480 | +0.01(+0.30%) |
Oct 16, 2013 | 3.400 | 3.400 | 3.370 | 3.370 | 5,238 | +0.01(+0.30%) |
Oct 15, 2013 | 3.390 | 3.390 | 3.360 | 3.360 | 1,283 | +0.07(+2.13%) |
Oct 14, 2013 | 3.290 | 3.290 | 3.290 | 3.290 | 214 | -0.01(-0.30%) |
Oct 11, 2013 | 3.365 | 3.370 | 3.300 | 3.300 | 180,562 | -0.13(-3.79%) |
Oct 10, 2013 | 3.390 | 3.430 | 3.370 | 3.430 | 107,833 | +0.03(+0.88%) |
Oct 09, 2013 | 3.400 | 3.400 | 3.400 | 3.400 | 9,395 | +0.01(+0.29%) |
Oct 08, 2013 | 3.330 | 3.401 | 3.330 | 3.390 | 4,552 | +0.19(+5.94%) |
Oct 04, 2013 | 3.200 | 3.200 | 3.200 | 0 | +0.01(+0.31%) | |
Oct 03, 2013 | 3.176 | 3.190 | 3.176 | 3.190 | 3,000 | +0.01(+0.31%) |
Oct 02, 2013 | 3.180 | 3.220 | 3.180 | 3.180 | 2,080 | -0.05(-1.70%) |
Oct 01, 2013 | 3.220 | 3.235 | 3.220 | 3.235 | 3,754 | +0.10(+3.35%) |
Sep 27, 2013 | 3.150 | 3.150 | 3.110 | 3.130 | 2,280 | -0.02(-0.63%) |
Sep 26, 2013 | 3.220 | 3.220 | 3.150 | 3.150 | 2,152 | +0.00(+0.00%) |
Sep 25, 2013 | 3.170 | 3.170 | 3.130 | 3.150 | 3,986 | -0.02(-0.63%) |
Sep 24, 2013 | 3.080 | 3.170 | 3.065 | 3.170 | 20,235 | -0.03(-0.94%) |
Sep 23, 2013 | 3.220 | 3.220 | 3.140 | 3.200 | 18,126 | +0.01(+0.31%) |
Sep 20, 2013 | 3.196 | 3.200 | 3.170 | 3.190 | 14,102 | -0.03(-0.93%) |
Sep 19, 2013 | 3.200 | 3.220 | 3.170 | 3.220 | 54,404 | +0.08(+2.55%) |
Sep 18, 2013 | 3.150 | 3.200 | 3.140 | 3.140 | 34,792 | -0.01(-0.32%) |
Sep 17, 2013 | 3.200 | 3.200 | 3.150 | 3.150 | 10,425 | -0.05(-1.56%) |
Sep 16, 2013 | 3.180 | 3.210 | 3.180 | 3.200 | 5,314 | +0.02(+0.63%) |
Sep 13, 2013 | 3.180 | 3.180 | 3.170 | 3.180 | 31,759 | +0.05(+1.60%) |
Sep 12, 2013 | 3.150 | 3.170 | 3.120 | 3.130 | 122,990 | +0.00(+0.00%) |
Sep 11, 2013 | 3.060 | 3.130 | 3.060 | 3.130 | 100,636 | +0.02(+0.64%) |
Sep 10, 2013 | 3.050 | 3.110 | 3.010 | 3.110 | 34,202 | -0.16(-4.89%) |
Sep 09, 2013 | 3.206 | 3.270 | 3.180 | 3.270 | 5,575 | -0.02(-0.61%) |
Sep 06, 2013 | 3.210 | 3.290 | 3.210 | 3.290 | 6,310 | +0.00(+0.00%) |
Sep 05, 2013 | 3.200 | 3.350 | 3.200 | 3.290 | 1,669 | +0.07(+2.17%) |
Sep 04, 2013 | 3.210 | 3.230 | 3.210 | 3.220 | 11,400 | -0.14(-4.17%) |
Sep 03, 2013 | 3.360 | 3.360 | 3.360 | 3.360 | 4,341 | -0.02(-0.59%) |
Aug 30, 2013 | 3.350 | 3.380 | 3.350 | 3.380 | 2,852 | -0.08(-2.31%) |
Aug 29, 2013 | 3.460 | 3.460 | 3.460 | 3.460 | 500 | +0.01(+0.29%) |
Aug 28, 2013 | 3.400 | 3.450 | 3.400 | 3.450 | 12,113 | +0.03(+0.88%) |
Aug 27, 2013 | 3.440 | 3.450 | 3.420 | 3.420 | 7,905 | -0.04(-1.16%) |
Aug 26, 2013 | 3.410 | 3.460 | 3.410 | 3.460 | 6,012 | -0.01(-0.29%) |
Aug 23, 2013 | 3.460 | 3.470 | 3.460 | 3.470 | 6,136 | +0.04(+1.17%) |
Aug 22, 2013 | 3.410 | 3.470 | 3.400 | 3.430 | 59,512 | -0.08(-2.28%) |
Aug 21, 2013 | 3.460 | 3.510 | 3.460 | 3.510 | 6,106 | +0.01(+0.29%) |
Aug 20, 2013 | 3.390 | 3.500 | 3.390 | 3.500 | 3,168 | +0.08(+2.34%) |
Aug 19, 2013 | 3.440 | 3.440 | 3.360 | 3.420 | 8,008 | +0.07(+2.09%) |
Aug 16, 2013 | 3.310 | 3.362 | 3.310 | 3.350 | 4,656 | -0.06(-1.76%) |
Aug 15, 2013 | 3.380 | 3.410 | 3.380 | 3.410 | 13,573 | -0.12(-3.40%) |
Aug 14, 2013 | 3.530 | 3.530 | 3.490 | 3.530 | 11,604 | +0.01(+0.28%) |
Aug 13, 2013 | 3.520 | 3.520 | 3.520 | 3.520 | 720 | +0.06(+1.73%) |
Aug 12, 2013 | 3.410 | 3.460 | 3.410 | 3.460 | 24,768 | -0.03(-0.86%) |
Aug 09, 2013 | 3.570 | 3.570 | 3.420 | 3.490 | 30,666 | -0.02(-0.57%) |
Aug 08, 2013 | 3.450 | 3.520 | 3.440 | 3.510 | 19,064 | +0.08(+2.33%) |
Aug 07, 2013 | 3.430 | 3.430 | 3.430 | 3.430 | 556 | +0.06(+1.78%) |
Aug 06, 2013 | 3.370 | 3.420 | 3.370 | 3.370 | 1,073 | -0.16(-4.53%) |
Aug 05, 2013 | 3.480 | 3.540 | 3.480 | 3.530 | 14,341 | +0.05(+1.44%) |
Aug 02, 2013 | 3.390 | 3.490 | 3.390 | 3.480 | 73,889 | +0.09(+2.53%) |
Aug 01, 2013 | 3.320 | 3.400 | 3.320 | 3.394 | 20,323 | +0.10(+3.16%) |
Jul 31, 2013 | 3.240 | 3.290 | 3.240 | 3.290 | 8,474 | +0.03(+0.92%) |
Jul 30, 2013 | 3.250 | 3.320 | 3.250 | 3.260 | 19,470 | +0.09(+2.84%) |
Jul 29, 2013 | 3.050 | 3.190 | 3.050 | 3.170 | 5,110 | -0.04(-1.25%) |
Jul 26, 2013 | 3.190 | 3.210 | 3.150 | 3.210 | 2,447 | +0.02(+0.63%) |
Jul 25, 2013 | 3.140 | 3.190 | 3.120 | 3.190 | 2,496 | -0.02(-0.62%) |
Jul 24, 2013 | 3.140 | 3.220 | 3.140 | 3.210 | 52,930 | +0.07(+2.23%) |
Jul 23, 2013 | 3.150 | 3.150 | 3.100 | 3.140 | 3,499 | +0.00(+0.00%) |
Jul 22, 2013 | 3.120 | 3.170 | 3.080 | 3.140 | 5,010 | +0.03(+0.96%) |
Jul 19, 2013 | 3.090 | 3.110 | 3.070 | 3.110 | 22,739 | -0.01(-0.32%) |
Jul 18, 2013 | 3.120 | 3.120 | 3.120 | 3.120 | 154 | +0.00(+0.00%) |
Jul 17, 2013 | 3.110 | 3.120 | 3.070 | 3.120 | 1,761 | +0.03(+0.97%) |
Jul 16, 2013 | 3.060 | 3.090 | 3.060 | 3.090 | 8,339 | +0.09(+3.00%) |
Jul 15, 2013 | 3.020 | 3.020 | 2.960 | 3.000 | 3,054 | -0.02(-0.66%) |
Jul 12, 2013 | 2.960 | 3.020 | 2.940 | 3.020 | 12,155 | +0.02(+0.67%) |
Jul 11, 2013 | 2.960 | 3.000 | 2.960 | 3.000 | 16,853 | +0.06(+2.04%) |
Jul 10, 2013 | 2.920 | 2.980 | 2.920 | 2.940 | 2,227 | -0.14(-4.55%) |
Jul 09, 2013 | 3.050 | 3.080 | 3.020 | 3.080 | 28,204 | +0.01(+0.33%) |
Jul 08, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 155 | +0.05(+1.66%) |
Jul 05, 2013 | 3.060 | 3.060 | 2.960 | 3.020 | 669 | -0.01(-0.33%) |
Jul 03, 2013 | 2.940 | 3.030 | 2.940 | 3.030 | 12,995 | +0.02(+0.66%) |
Jul 02, 2013 | 3.020 | 3.040 | 3.010 | 3.010 | 11,957 | +0.00(+0.03%) |
Jul 01, 2013 | 3.009 | 3.010 | 3.009 | 3.009 | 1,150 | +0.05(+1.66%) |
Jun 28, 2013 | 2.960 | 3.010 | 2.960 | 2.960 | 1,215 | -0.03(-1.00%) |
Jun 26, 2013 | 2.950 | 2.990 | 2.950 | 2.990 | 5,744 | +0.05(+1.70%) |
Jun 25, 2013 | 2.980 | 2.980 | 2.940 | 2.940 | 52,226 | +0.09(+3.16%) |
Jun 24, 2013 | 2.860 | 2.850 | 2.730 | 2.850 | 92,713 | -0.01(-0.35%) |
Jun 21, 2013 | 2.870 | 2.870 | 2.820 | 2.860 | 5,308 | +0.10(+3.62%) |
Jun 20, 2013 | 2.830 | 2.850 | 2.760 | 2.760 | 21,922 | -0.18(-6.12%) |
Jun 19, 2013 | 2.940 | 2.940 | 2.940 | 2.940 | 4,595 | -0.02(-0.68%) |
Jun 18, 2013 | 2.920 | 2.980 | 2.920 | 2.960 | 30,066 | +0.02(+0.68%) |
Jun 17, 2013 | 2.920 | 2.940 | 2.920 | 2.940 | 955 | +0.02(+0.68%) |
Jun 14, 2013 | 2.950 | 2.980 | 2.920 | 2.920 | 21,985 | +0.02(+0.69%) |
Jun 13, 2013 | 2.910 | 2.910 | 2.850 | 2.900 | 2,815 | -0.02(-0.68%) |
Jun 12, 2013 | 2.940 | 2.950 | 2.920 | 2.920 | 5,805 | -0.02(-0.68%) |
Jun 11, 2013 | 2.930 | 2.970 | 2.920 | 2.940 | 23,008 | -0.05(-1.67%) |
Jun 10, 2013 | 2.940 | 2.990 | 2.940 | 2.990 | 23,382 | +0.00(+0.00%) |
Jun 07, 2013 | 2.980 | 3.020 | 2.980 | 2.990 | 2,001 | -0.01(-0.33%) |
Jun 06, 2013 | 3.000 | 3.000 | 2.960 | 3.000 | 11,983 | +0.00(+0.00%) |
Jun 05, 2013 | 3.060 | 3.060 | 3.000 | 3.000 | 2,606 | -0.02(-0.66%) |
Jun 04, 2013 | 3.100 | 3.100 | 3.020 | 3.020 | 15,384 | +0.00(+0.00%) |
Jun 03, 2013 | 3.020 | 3.020 | 3.020 | 3.020 | 25,000 | -0.03(-0.98%) |
May 31, 2013 | 3.100 | 3.100 | 3.050 | 3.050 | 2,087 | +0.00(+0.00%) |
May 30, 2013 | 3.050 | 3.060 | 3.050 | 3.050 | 3,054 | -0.03(-0.97%) |
May 29, 2013 | 3.010 | 3.100 | 3.010 | 3.080 | 12,221 | +0.01(+0.33%) |
May 28, 2013 | 3.070 | 3.070 | 3.060 | 3.070 | 41,402 | +0.07(+2.33%) |
May 24, 2013 | 3.060 | 3.060 | 3.000 | 3.000 | 1,853 | -0.03(-0.99%) |
May 23, 2013 | 2.970 | 3.030 | 2.970 | 3.030 | 8,161 | +0.03(+1.00%) |
May 22, 2013 | 3.000 | 3.040 | 3.000 | 3.000 | 65,155 | +0.12(+4.17%) |
May 21, 2013 | 2.880 | 2.930 | 2.880 | 2.880 | 3,268 | +0.06(+2.13%) |
May 20, 2013 | 2.880 | 2.880 | 2.820 | 2.820 | 9,852 | -0.08(-2.76%) |
May 17, 2013 | 2.862 | 2.900 | 2.860 | 2.900 | 33,143 | +0.03(+1.12%) |
May 16, 2013 | 2.820 | 2.880 | 2.800 | 2.868 | 82,155 | -0.03(-1.10%) |
May 15, 2013 | 2.810 | 2.960 | 2.810 | 2.900 | 31,025 | +0.23(+8.61%) |
May 13, 2013 | 2.670 | 2.670 | 2.670 | 2.670 | 2,239 | +0.05(+1.91%) |
May 10, 2013 | 2.600 | 2.650 | 2.600 | 2.620 | 45,794 | -0.07(-2.60%) |
May 09, 2013 | 2.660 | 2.690 | 2.660 | 2.690 | 1,535 | -0.04(-1.47%) |
May 08, 2013 | 2.640 | 2.730 | 2.640 | 2.730 | 27,340 | +0.15(+5.81%) |
May 07, 2013 | 2.720 | 2.720 | 2.560 | 2.580 | 75,972 | -0.23(-8.19%) |
May 06, 2013 | 2.850 | 2.870 | 2.750 | 2.810 | 2,119 | -0.07(-2.57%) |
May 03, 2013 | 2.740 | 2.900 | 2.810 | 2.884 | 2,835 | +0.07(+2.63%) |
May 02, 2013 | 2.750 | 2.810 | 2.750 | 2.810 | 3,646 | -0.01(-0.35%) |