Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.670 | 2.700 | 2.650 | 2.690 | 168,813 | +0.07(+2.67%) |
Apr 29, 2014 | 2.740 | 2.770 | 2.610 | 2.620 | 281,118 | -0.01(-0.38%) |
Apr 28, 2014 | 2.690 | 2.730 | 2.620 | 2.630 | 134,714 | -0.04(-1.50%) |
Apr 25, 2014 | 2.720 | 2.760 | 2.650 | 2.670 | 98,110 | -0.06(-2.20%) |
Apr 24, 2014 | 2.820 | 2.840 | 2.700 | 2.730 | 130,419 | -0.05(-1.80%) |
Apr 23, 2014 | 2.820 | 2.860 | 2.780 | 2.780 | 78,481 | -0.05(-1.77%) |
Apr 22, 2014 | 2.840 | 2.850 | 2.810 | 2.830 | 43,940 | +0.01(+0.35%) |
Apr 21, 2014 | 2.770 | 2.870 | 2.770 | 2.820 | 56,432 | +0.03(+1.08%) |
Apr 17, 2014 | 2.760 | 2.790 | 2.790 | 2.790 | 57,600 | +0.00(+0.00%) |
Apr 16, 2014 | 2.820 | 2.820 | 2.690 | 2.790 | 87,632 | -0.01(-0.36%) |
Apr 15, 2014 | 2.720 | 2.860 | 2.580 | 2.800 | 429,979 | +0.10(+3.70%) |
Apr 14, 2014 | 2.800 | 2.837 | 2.650 | 2.700 | 341,865 | -0.11(-3.91%) |
Apr 11, 2014 | 2.810 | 2.870 | 2.760 | 2.810 | 181,929 | -0.03(-1.06%) |
Apr 10, 2014 | 2.800 | 2.880 | 2.750 | 2.840 | 176,187 | +0.04(+1.43%) |
Apr 09, 2014 | 2.780 | 2.820 | 2.770 | 2.800 | 71,251 | +0.02(+0.72%) |
Apr 08, 2014 | 2.775 | 2.850 | 2.760 | 2.780 | 225,724 | +0.00(+0.00%) |
Apr 07, 2014 | 2.790 | 2.810 | 2.720 | 2.780 | 381,994 | -0.02(-0.71%) |
Apr 04, 2014 | 2.870 | 2.912 | 2.760 | 2.800 | 392,011 | -0.07(-2.44%) |
Apr 03, 2014 | 2.900 | 2.910 | 2.830 | 2.870 | 262,650 | +0.02(+0.70%) |
Apr 02, 2014 | 2.930 | 2.950 | 2.830 | 2.850 | 461,213 | -0.06(-2.06%) |
Apr 01, 2014 | 2.840 | 2.920 | 2.800 | 2.910 | 299,885 | +0.08(+2.83%) |
Mar 31, 2014 | 2.910 | 2.980 | 2.810 | 2.830 | 228,501 | -0.04(-1.39%) |
Mar 28, 2014 | 2.970 | 3.000 | 2.820 | 2.870 | 267,464 | -0.10(-3.37%) |
Mar 27, 2014 | 2.990 | 3.020 | 2.920 | 2.970 | 160,859 | +0.01(+0.34%) |
Mar 26, 2014 | 3.090 | 3.110 | 2.900 | 2.960 | 566,942 | -0.15(-4.82%) |
Mar 25, 2014 | 3.070 | 3.190 | 3.050 | 3.110 | 311,807 | +0.04(+1.30%) |
Mar 24, 2014 | 3.120 | 3.120 | 3.020 | 3.070 | 212,280 | -0.01(-0.32%) |
Mar 21, 2014 | 3.060 | 3.150 | 3.050 | 3.080 | 92,484 | +0.01(+0.33%) |
Mar 20, 2014 | 3.070 | 3.100 | 3.050 | 3.070 | 125,858 | +0.00(+0.00%) |
Mar 19, 2014 | 3.200 | 3.220 | 3.060 | 3.070 | 305,198 | +0.04(+1.32%) |
Mar 18, 2014 | 3.040 | 3.170 | 3.020 | 3.030 | 315,040 | +0.00(+0.00%) |
Mar 17, 2014 | 3.050 | 3.080 | 3.010 | 3.030 | 119,768 | +0.00(+0.00%) |
Mar 14, 2014 | 3.030 | 3.100 | 3.010 | 3.030 | 101,196 | -0.02(-0.66%) |
Mar 13, 2014 | 3.120 | 3.120 | 3.000 | 3.050 | 244,307 | -0.03(-0.97%) |
Mar 12, 2014 | 3.170 | 3.180 | 3.050 | 3.080 | 167,456 | -0.09(-2.84%) |
Mar 11, 2014 | 3.250 | 3.260 | 3.170 | 3.170 | 141,472 | -0.07(-2.16%) |
Mar 10, 2014 | 3.340 | 3.370 | 3.170 | 3.240 | 241,259 | -0.05(-1.52%) |
Mar 07, 2014 | 3.290 | 3.310 | 3.250 | 3.290 | 123,480 | +0.00(+0.00%) |
Mar 06, 2014 | 3.290 | 3.350 | 3.220 | 3.290 | 304,902 | +0.04(+1.23%) |
Mar 05, 2014 | 3.290 | 3.310 | 3.220 | 3.250 | 243,079 | -0.02(-0.61%) |
Mar 04, 2014 | 3.290 | 3.310 | 3.170 | 3.270 | 455,272 | +0.08(+2.51%) |
Mar 03, 2014 | 3.210 | 3.250 | 3.050 | 3.190 | 360,186 | -0.04(-1.39%) |
Feb 28, 2014 | 3.250 | 3.300 | 3.200 | 3.235 | 322,291 | -0.04(-1.07%) |
Feb 27, 2014 | 3.300 | 3.310 | 3.250 | 3.270 | 219,757 | -0.01(-0.30%) |
Feb 26, 2014 | 3.250 | 3.330 | 3.210 | 3.280 | 433,967 | +0.05(+1.55%) |
Feb 25, 2014 | 3.080 | 3.300 | 3.080 | 3.230 | 278,876 | +0.17(+5.56%) |
Feb 24, 2014 | 3.110 | 3.120 | 3.020 | 3.060 | 486,677 | +0.03(+0.99%) |
Feb 21, 2014 | 3.030 | 3.040 | 3.000 | 3.030 | 561,084 | +0.04(+1.34%) |
Feb 20, 2014 | 3.000 | 3.060 | 2.960 | 2.990 | 222,742 | +0.02(+0.67%) |
Feb 19, 2014 | 3.050 | 3.060 | 2.900 | 2.970 | 688,742 | -0.07(-2.30%) |
Feb 18, 2014 | 3.030 | 3.090 | 3.000 | 3.040 | 398,421 | +0.00(+0.00%) |
Feb 14, 2014 | 3.130 | 3.040 | 3.040 | 3.040 | 726,000 | -0.07(-2.25%) |
Feb 13, 2014 | 3.020 | 3.250 | 2.800 | 3.110 | 866,225 | -0.09(-2.81%) |
Feb 12, 2014 | 3.430 | 3.440 | 3.140 | 3.200 | 782,312 | -0.13(-3.90%) |
Feb 11, 2014 | 3.380 | 3.500 | 3.320 | 3.330 | 958,182 | +0.00(+0.00%) |
Feb 10, 2014 | 3.340 | 3.390 | 3.310 | 3.330 | 195,147 | +0.02(+0.60%) |
Feb 07, 2014 | 3.340 | 3.350 | 3.270 | 3.310 | 224,454 | +0.02(+0.61%) |
Feb 06, 2014 | 3.150 | 3.340 | 3.150 | 3.290 | 334,600 | +0.18(+5.79%) |
Feb 05, 2014 | 3.160 | 3.160 | 3.070 | 3.110 | 151,752 | -0.06(-1.89%) |
Feb 04, 2014 | 3.170 | 3.200 | 3.080 | 3.170 | 187,724 | +0.02(+0.63%) |
Feb 03, 2014 | 3.210 | 3.300 | 3.150 | 3.150 | 370,040 | -0.04(-1.25%) |
Jan 31, 2014 | 3.310 | 3.360 | 3.170 | 3.190 | 289,590 | -0.11(-3.33%) |
Jan 30, 2014 | 3.140 | 3.380 | 3.090 | 3.300 | 335,180 | +0.22(+7.14%) |
Jan 29, 2014 | 3.230 | 3.230 | 3.050 | 3.080 | 311,308 | -0.15(-4.64%) |
Jan 28, 2014 | 3.060 | 3.250 | 3.060 | 3.230 | 253,212 | +0.12(+3.86%) |
Jan 27, 2014 | 3.250 | 3.250 | 3.030 | 3.110 | 423,654 | -0.16(-4.89%) |
Jan 24, 2014 | 3.400 | 3.420 | 3.230 | 3.270 | 240,691 | -0.11(-3.25%) |
Jan 23, 2014 | 3.490 | 3.490 | 3.380 | 3.380 | 83,437 | -0.10(-2.87%) |
Jan 22, 2014 | 3.350 | 3.500 | 3.310 | 3.480 | 214,217 | +0.11(+3.26%) |
Jan 21, 2014 | 3.640 | 3.640 | 3.320 | 3.370 | 612,737 | -0.27(-7.42%) |
Jan 17, 2014 | 3.590 | 3.640 | 3.640 | 3.640 | 281,700 | +0.03(+0.83%) |
Jan 16, 2014 | 3.660 | 3.720 | 3.590 | 3.610 | 435,443 | -0.02(-0.55%) |
Jan 15, 2014 | 3.720 | 3.820 | 3.570 | 3.630 | 541,810 | -0.09(-2.42%) |
Jan 14, 2014 | 3.590 | 3.840 | 3.590 | 3.720 | 865,516 | +0.08(+2.20%) |
Jan 13, 2014 | 3.410 | 3.697 | 3.380 | 3.640 | 1,419,095 | +0.47(+14.83%) |
Jan 10, 2014 | 3.170 | 3.200 | 3.110 | 3.170 | 112,320 | +0.02(+0.63%) |
Jan 09, 2014 | 3.150 | 3.170 | 3.070 | 3.150 | 145,789 | -0.03(-0.94%) |
Jan 08, 2014 | 3.220 | 3.250 | 3.120 | 3.180 | 226,983 | -0.04(-1.24%) |
Jan 07, 2014 | 3.110 | 3.300 | 3.110 | 3.220 | 538,019 | +0.13(+4.21%) |
Jan 06, 2014 | 3.100 | 3.100 | 3.035 | 3.090 | 179,193 | +0.00(+0.00%) |
Jan 03, 2014 | 2.970 | 3.090 | 2.970 | 3.090 | 177,421 | +0.09(+3.00%) |
Jan 02, 2014 | 3.020 | 3.100 | 2.960 | 3.000 | 283,799 | +0.03(+1.01%) |
Dec 31, 2013 | 2.900 | 2.970 | 2.970 | 2.970 | 274,900 | +0.06(+2.06%) |
Dec 30, 2013 | 3.010 | 3.020 | 2.875 | 2.910 | 265,866 | -0.10(-3.32%) |
Dec 27, 2013 | 2.900 | 3.110 | 2.890 | 3.010 | 467,256 | +0.12(+4.15%) |
Dec 26, 2013 | 2.830 | 2.940 | 2.780 | 2.890 | 262,621 | +0.09(+3.21%) |
Dec 24, 2013 | 2.810 | 2.820 | 2.710 | 2.800 | 209,469 | +0.00(+0.00%) |
Dec 23, 2013 | 2.710 | 2.840 | 2.710 | 2.800 | 336,980 | +0.08(+2.94%) |
Dec 20, 2013 | 2.660 | 2.740 | 2.660 | 2.720 | 157,745 | +0.02(+0.74%) |
Dec 19, 2013 | 2.640 | 2.720 | 2.640 | 2.700 | 157,824 | +0.05(+1.89%) |
Dec 18, 2013 | 2.670 | 2.680 | 2.560 | 2.650 | 194,106 | +0.01(+0.38%) |
Dec 17, 2013 | 2.700 | 2.735 | 2.610 | 2.640 | 130,629 | -0.05(-1.86%) |
Dec 16, 2013 | 2.640 | 2.740 | 2.600 | 2.690 | 283,625 | +0.04(+1.51%) |
Dec 13, 2013 | 2.640 | 2.680 | 2.561 | 2.650 | 116,611 | +0.04(+1.53%) |
Dec 12, 2013 | 2.660 | 2.660 | 2.560 | 2.610 | 169,181 | -0.02(-0.76%) |
Dec 11, 2013 | 2.720 | 2.720 | 2.600 | 2.630 | 251,802 | -0.06(-2.23%) |
Dec 10, 2013 | 2.780 | 2.780 | 2.640 | 2.690 | 608,733 | +0.00(+0.00%) |
Dec 09, 2013 | 2.760 | 2.820 | 2.650 | 2.690 | 1,734,888 | +0.17(+6.75%) |
Dec 06, 2013 | 2.520 | 2.640 | 2.470 | 2.520 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 2.510 | 2.550 | 2.470 | 2.520 | 0 | +0.04(+1.61%) |
Dec 04, 2013 | 2.490 | 2.520 | 2.430 | 2.480 | 0 | +0.01(+0.40%) |
Dec 03, 2013 | 2.550 | 2.620 | 2.450 | 2.470 | 0 | -0.10(-3.89%) |
Dec 02, 2013 | 2.620 | 2.660 | 2.570 | 2.570 | 0 | -0.05(-1.91%) |
Nov 29, 2013 | 2.640 | 2.668 | 2.600 | 2.620 | 0 | +0.01(+0.38%) |
Nov 27, 2013 | 2.690 | 2.750 | 2.600 | 2.610 | 0 | -0.02(-0.76%) |
Nov 26, 2013 | 2.610 | 2.660 | 2.590 | 2.630 | 0 | +0.02(+0.77%) |
Nov 25, 2013 | 2.670 | 2.720 | 2.610 | 2.610 | 0 | -0.03(-1.14%) |
Nov 22, 2013 | 2.550 | 2.650 | 2.550 | 2.640 | 0 | +0.09(+3.53%) |
Nov 21, 2013 | 2.650 | 2.700 | 2.510 | 2.550 | 0 | +0.15(+6.25%) |
Nov 20, 2013 | 2.670 | 2.700 | 2.350 | 2.400 | 0 | -0.50(-17.24%) |
Nov 19, 2013 | 2.990 | 3.030 | 2.870 | 2.900 | 0 | -0.07(-2.36%) |
Nov 18, 2013 | 2.830 | 3.200 | 2.830 | 2.970 | 0 | +0.17(+6.07%) |
Nov 15, 2013 | 2.720 | 2.820 | 2.720 | 2.800 | 0 | +0.10(+3.70%) |
Nov 14, 2013 | 2.940 | 3.000 | 2.640 | 2.700 | 0 | -0.26(-8.78%) |
Nov 13, 2013 | 3.090 | 3.110 | 2.900 | 2.960 | 0 | -0.19(-6.03%) |
Nov 12, 2013 | 3.200 | 3.200 | 3.120 | 3.150 | 0 | -0.10(-3.08%) |
Nov 11, 2013 | 3.290 | 3.400 | 3.060 | 3.250 | 0 | -0.18(-5.25%) |
Nov 08, 2013 | 3.480 | 3.580 | 3.410 | 3.430 | 0 | -0.05(-1.44%) |
Nov 07, 2013 | 3.520 | 3.550 | 3.470 | 3.480 | 0 | -0.02(-0.57%) |
Nov 06, 2013 | 3.500 | 3.590 | 3.470 | 3.500 | 0 | +0.04(+1.16%) |
Nov 05, 2013 | 3.510 | 3.550 | 3.450 | 3.460 | 104,897 | +0.00(+0.00%) |
Nov 04, 2013 | 3.480 | 3.520 | 3.400 | 3.460 | 0 | +0.04(+1.17%) |
Nov 01, 2013 | 3.470 | 3.480 | 3.420 | 3.420 | 0 | -0.03(-0.87%) |
Oct 31, 2013 | 3.410 | 3.470 | 3.370 | 3.450 | 0 | -0.02(-0.58%) |
Oct 30, 2013 | 3.500 | 3.500 | 3.450 | 3.470 | 0 | -0.05(-1.42%) |
Oct 29, 2013 | 3.490 | 3.540 | 3.490 | 3.520 | 0 | +0.02(+0.57%) |
Oct 28, 2013 | 3.590 | 3.590 | 3.470 | 3.500 | 0 | -0.13(-3.58%) |
Oct 25, 2013 | 3.660 | 3.690 | 3.600 | 3.630 | 0 | -0.05(-1.36%) |
Oct 24, 2013 | 3.730 | 3.740 | 3.673 | 3.680 | 0 | -0.05(-1.34%) |
Oct 23, 2013 | 3.730 | 3.760 | 3.710 | 3.730 | 0 | +0.00(+0.00%) |
Oct 22, 2013 | 3.730 | 3.750 | 3.720 | 3.730 | 0 | -0.02(-0.53%) |
Oct 21, 2013 | 3.760 | 3.800 | 3.650 | 3.750 | 0 | -0.01(-0.27%) |
Oct 18, 2013 | 3.810 | 3.810 | 3.700 | 3.760 | 78,083 | -0.06(-1.57%) |
Oct 17, 2013 | 3.800 | 3.840 | 3.800 | 3.820 | 0 | +0.02(+0.53%) |
Oct 16, 2013 | 3.800 | 3.830 | 3.800 | 3.800 | 0 | -0.01(-0.26%) |
Oct 15, 2013 | 3.810 | 3.830 | 3.800 | 3.810 | 0 | -0.05(-1.30%) |
Oct 14, 2013 | 3.880 | 3.880 | 3.800 | 3.860 | 0 | -0.05(-1.28%) |
Oct 11, 2013 | 3.900 | 3.910 | 3.871 | 3.910 | 0 | +0.02(+0.51%) |
Oct 10, 2013 | 3.900 | 3.930 | 3.880 | 3.890 | 0 | +0.02(+0.52%) |
Oct 09, 2013 | 3.990 | 4.020 | 3.800 | 3.870 | 0 | -0.07(-1.78%) |
Oct 08, 2013 | 4.100 | 4.120 | 3.930 | 3.940 | 0 | -0.08(-1.99%) |
Oct 07, 2013 | 4.030 | 4.090 | 3.990 | 4.020 | 0 | -0.02(-0.50%) |
Oct 04, 2013 | 3.920 | 4.040 | 3.920 | 4.040 | 0 | +0.10(+2.54%) |
Oct 03, 2013 | 4.140 | 4.140 | 3.890 | 3.940 | 0 | -0.22(-5.29%) |
Oct 02, 2013 | 4.300 | 4.300 | 4.150 | 4.160 | 0 | -0.17(-3.93%) |
Oct 01, 2013 | 4.180 | 4.350 | 4.080 | 4.330 | 0 | +0.12(+2.85%) |
Sep 30, 2013 | 4.170 | 4.210 | 4.090 | 4.210 | 0 | +0.02(+0.48%) |
Sep 27, 2013 | 4.000 | 4.230 | 3.950 | 4.190 | 0 | +0.19(+4.75%) |
Sep 26, 2013 | 3.990 | 4.030 | 3.980 | 4.000 | 0 | -0.01(-0.25%) |
Sep 25, 2013 | 4.030 | 4.040 | 4.010 | 4.010 | 0 | -0.01(-0.25%) |
Sep 24, 2013 | 4.020 | 4.030 | 3.960 | 4.020 | 0 | +0.04(+1.01%) |
Sep 23, 2013 | 4.100 | 4.130 | 3.910 | 3.980 | 0 | +0.01(+0.25%) |
Sep 20, 2013 | 4.010 | 4.020 | 3.930 | 3.970 | 0 | -0.04(-1.00%) |
Sep 19, 2013 | 4.050 | 4.050 | 3.995 | 4.010 | 0 | -0.05(-1.23%) |
Sep 18, 2013 | 4.100 | 4.208 | 4.020 | 4.060 | 0 | -0.04(-0.98%) |
Sep 17, 2013 | 4.070 | 4.190 | 4.060 | 4.100 | 0 | +0.04(+0.99%) |
Sep 16, 2013 | 4.160 | 4.180 | 4.040 | 4.060 | 0 | -0.14(-3.33%) |
Sep 13, 2013 | 4.280 | 4.290 | 4.160 | 4.200 | 0 | -0.06(-1.41%) |
Sep 12, 2013 | 4.150 | 4.295 | 4.100 | 4.260 | 0 | +0.12(+2.90%) |
Sep 11, 2013 | 3.870 | 4.240 | 3.860 | 4.140 | 0 | +0.28(+7.25%) |
Sep 10, 2013 | 3.820 | 3.900 | 3.780 | 3.860 | 0 | +0.06(+1.58%) |
Sep 09, 2013 | 3.690 | 3.840 | 3.690 | 3.800 | 0 | +0.16(+4.40%) |
Sep 06, 2013 | 3.695 | 3.740 | 3.630 | 3.640 | 0 | -0.05(-1.36%) |
Sep 05, 2013 | 3.700 | 3.700 | 3.670 | 3.690 | 0 | +0.02(+0.54%) |
Sep 04, 2013 | 3.700 | 3.700 | 3.670 | 3.670 | 0 | -0.02(-0.54%) |
Sep 03, 2013 | 3.660 | 3.700 | 3.660 | 3.690 | 0 | +0.08(+2.22%) |
Aug 30, 2013 | 3.660 | 3.660 | 3.570 | 3.610 | 0 | -0.04(-1.10%) |
Aug 29, 2013 | 3.640 | 3.730 | 3.610 | 3.650 | 0 | +0.12(+3.40%) |
Aug 28, 2013 | 3.520 | 3.550 | 3.470 | 3.530 | 0 | +0.04(+1.15%) |
Aug 27, 2013 | 3.600 | 3.600 | 3.490 | 3.490 | 0 | -0.14(-3.86%) |
Aug 26, 2013 | 3.710 | 3.710 | 3.600 | 3.630 | 0 | -0.10(-2.68%) |
Aug 23, 2013 | 3.820 | 3.820 | 3.680 | 3.730 | 0 | -0.06(-1.58%) |
Aug 22, 2013 | 3.850 | 3.860 | 3.790 | 3.790 | 0 | -0.04(-1.04%) |
Aug 21, 2013 | 3.920 | 3.920 | 3.810 | 3.830 | 0 | -0.10(-2.54%) |
Aug 20, 2013 | 3.950 | 3.990 | 3.870 | 3.930 | 0 | +0.07(+1.81%) |
Aug 19, 2013 | 3.650 | 3.940 | 3.650 | 3.860 | 0 | +0.34(+9.66%) |
Aug 16, 2013 | 3.430 | 3.550 | 3.380 | 3.520 | 0 | +0.12(+3.53%) |
Aug 15, 2013 | 3.400 | 3.520 | 3.388 | 3.400 | 25,070 | +0.02(+0.59%) |
Aug 14, 2013 | 3.450 | 3.450 | 3.330 | 3.380 | 0 | -0.04(-1.17%) |
Aug 13, 2013 | 3.500 | 3.500 | 3.380 | 3.420 | 77,374 | +0.02(+0.59%) |
Aug 12, 2013 | 3.300 | 3.550 | 3.290 | 3.400 | 907,369 | +0.20(+6.25%) |
Aug 09, 2013 | 3.280 | 3.280 | 3.090 | 3.200 | 79,726 | -0.05(-1.54%) |
Aug 08, 2013 | 3.370 | 3.370 | 3.250 | 3.250 | 35,989 | -0.07(-2.11%) |
Aug 07, 2013 | 3.360 | 3.420 | 3.320 | 3.320 | 11,996 | -0.05(-1.48%) |
Aug 06, 2013 | 3.360 | 3.380 | 3.320 | 3.370 | 28,876 | +0.02(+0.60%) |
Aug 05, 2013 | 3.310 | 3.400 | 3.310 | 3.350 | 25,057 | +0.05(+1.52%) |
Aug 02, 2013 | 3.230 | 3.350 | 3.230 | 3.300 | 147,315 | +0.07(+2.17%) |
Aug 01, 2013 | 3.360 | 3.380 | 3.220 | 3.230 | 36,033 | -0.08(-2.42%) |
Jul 31, 2013 | 3.400 | 3.430 | 3.300 | 3.310 | 0 | -0.09(-2.65%) |
Jul 30, 2013 | 3.400 | 3.450 | 3.390 | 3.400 | 0 | -0.02(-0.58%) |
Jul 29, 2013 | 3.410 | 3.440 | 3.390 | 3.420 | 0 | -0.03(-0.87%) |
Jul 26, 2013 | 3.490 | 3.510 | 3.440 | 3.450 | 0 | -0.04(-1.15%) |
Jul 25, 2013 | 3.550 | 3.550 | 3.460 | 3.490 | 0 | -0.08(-2.24%) |
Jul 24, 2013 | 3.520 | 3.640 | 3.460 | 3.570 | 0 | +0.16(+4.69%) |
Jul 23, 2013 | 3.330 | 3.440 | 3.330 | 3.410 | 0 | +0.13(+3.96%) |
Jul 22, 2013 | 3.300 | 3.300 | 3.270 | 3.280 | 0 | +0.01(+0.31%) |
Jul 19, 2013 | 3.250 | 3.280 | 3.210 | 3.270 | 0 | +0.02(+0.62%) |
Jul 18, 2013 | 3.310 | 3.330 | 3.250 | 3.250 | 0 | -0.08(-2.40%) |
Jul 17, 2013 | 3.280 | 3.340 | 3.280 | 3.330 | 29,399 | +0.05(+1.52%) |
Jul 16, 2013 | 3.210 | 3.330 | 3.210 | 3.280 | 0 | +0.06(+1.86%) |
Jul 15, 2013 | 3.170 | 3.300 | 3.170 | 3.220 | 0 | +0.04(+1.26%) |
Jul 12, 2013 | 3.150 | 3.190 | 3.110 | 3.180 | 0 | +0.04(+1.27%) |
Jul 11, 2013 | 3.150 | 3.205 | 3.100 | 3.140 | 0 | +0.03(+0.96%) |
Jul 10, 2013 | 3.090 | 3.147 | 3.075 | 3.110 | 0 | +0.07(+2.30%) |
Jul 09, 2013 | 3.055 | 3.055 | 3.010 | 3.040 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 3.090 | 3.180 | 3.000 | 3.040 | 0 | -0.01(-0.33%) |
Jul 05, 2013 | 3.060 | 3.100 | 3.030 | 3.050 | 0 | -0.01(-0.33%) |
Jul 03, 2013 | 3.070 | 3.080 | 3.010 | 3.060 | 0 | -0.01(-0.33%) |
Jul 02, 2013 | 3.240 | 3.240 | 3.030 | 3.070 | 0 | -0.11(-3.46%) |
Jul 01, 2013 | 3.160 | 3.220 | 3.140 | 3.180 | 0 | +0.04(+1.27%) |
Jun 28, 2013 | 3.160 | 3.160 | 3.110 | 3.140 | 45,330 | -0.05(-1.57%) |
Jun 27, 2013 | 3.190 | 3.230 | 3.140 | 3.190 | 0 | +0.03(+0.95%) |
Jun 26, 2013 | 3.230 | 3.240 | 3.150 | 3.160 | 0 | -0.07(-2.17%) |
Jun 25, 2013 | 3.270 | 3.290 | 3.180 | 3.230 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 3.280 | 3.290 | 3.170 | 3.230 | 0 | -0.09(-2.71%) |
Jun 21, 2013 | 3.430 | 3.440 | 3.320 | 3.320 | 20,846 | -0.06(-1.78%) |
Jun 20, 2013 | 3.470 | 3.470 | 3.370 | 3.380 | 0 | -0.12(-3.43%) |
Jun 19, 2013 | 3.560 | 3.570 | 3.500 | 3.500 | 0 | -0.09(-2.51%) |
Jun 18, 2013 | 3.630 | 3.660 | 3.560 | 3.590 | 0 | -0.03(-0.83%) |
Jun 17, 2013 | 3.740 | 3.750 | 3.580 | 3.620 | 0 | -0.10(-2.69%) |
Jun 14, 2013 | 3.760 | 3.760 | 3.650 | 3.720 | 0 | -0.05(-1.33%) |
Jun 13, 2013 | 3.860 | 3.860 | 3.650 | 3.770 | 45,627 | -0.09(-2.33%) |
Jun 12, 2013 | 3.890 | 3.920 | 3.810 | 3.860 | 166,958 | -0.05(-1.28%) |
Jun 11, 2013 | 3.850 | 3.980 | 3.850 | 3.910 | 0 | -0.06(-1.51%) |
Jun 10, 2013 | 3.930 | 3.990 | 3.930 | 3.970 | 0 | +0.01(+0.25%) |
Jun 07, 2013 | 3.820 | 3.960 | 3.820 | 3.960 | 0 | +0.13(+3.39%) |
Jun 06, 2013 | 3.800 | 3.860 | 3.700 | 3.830 | 0 | +0.06(+1.59%) |
Jun 05, 2013 | 3.800 | 3.810 | 3.766 | 3.770 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 3.780 | 3.880 | 3.760 | 3.770 | 0 | -0.03(-0.79%) |
Jun 03, 2013 | 3.850 | 3.870 | 3.750 | 3.800 | 33,110 | -0.08(-2.06%) |
May 31, 2013 | 3.940 | 3.940 | 3.850 | 3.880 | 66,361 | -0.04(-1.02%) |
May 30, 2013 | 3.920 | 3.980 | 3.900 | 3.920 | 0 | -0.19(-4.62%) |
May 29, 2013 | 4.110 | 4.160 | 4.019 | 4.110 | 58,352 | -0.06(-1.44%) |
May 28, 2013 | 4.060 | 4.379 | 4.060 | 4.170 | 56,721 | +0.08(+1.96%) |
May 24, 2013 | 3.970 | 4.090 | 3.910 | 4.090 | 0 | +0.07(+1.74%) |
May 23, 2013 | 4.060 | 4.060 | 3.900 | 4.020 | 0 | -0.04(-0.99%) |
May 22, 2013 | 4.070 | 4.120 | 4.040 | 4.060 | 0 | +0.01(+0.25%) |
May 21, 2013 | 4.059 | 4.059 | 3.980 | 4.050 | 0 | +0.01(+0.25%) |
May 20, 2013 | 3.950 | 4.120 | 3.950 | 4.040 | 0 | +0.09(+2.28%) |
May 17, 2013 | 3.850 | 3.990 | 3.760 | 3.950 | 0 | +0.02(+0.51%) |
May 16, 2013 | 4.026 | 4.030 | 3.930 | 3.930 | 30,467 | -0.10(-2.48%) |
May 15, 2013 | 4.000 | 4.120 | 4.000 | 4.030 | 0 | +0.01(+0.25%) |
May 13, 2013 | 4.020 | 4.090 | 4.010 | 4.020 | 0 | -0.03(-0.74%) |
May 10, 2013 | 4.080 | 4.090 | 4.010 | 4.050 | 0 | +0.00(+0.00%) |
May 09, 2013 | 4.010 | 4.110 | 4.010 | 4.050 | 0 | -0.01(-0.25%) |
May 08, 2013 | 3.940 | 4.100 | 3.880 | 4.060 | 0 | +0.18(+4.64%) |
May 07, 2013 | 3.860 | 3.909 | 3.800 | 3.880 | 0 | +0.02(+0.52%) |
May 06, 2013 | 3.750 | 3.970 | 3.740 | 3.860 | 0 | +0.12(+3.21%) |
May 03, 2013 | 3.760 | 3.790 | 3.730 | 3.740 | 0 | -0.01(-0.27%) |
May 02, 2013 | 3.770 | 3.790 | 3.735 | 3.750 | 0 | +0.00(+0.00%) |