Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 4.214 | 4.382 | 4.214 | 4.382 | 99,699 | +0.14(+3.34%) |
Apr 29, 2014 | 4.285 | 4.382 | 4.178 | 4.240 | 115,649 | -0.06(-1.44%) |
Apr 28, 2014 | 4.311 | 4.462 | 4.276 | 4.302 | 113,951 | -0.03(-0.61%) |
Apr 25, 2014 | 4.497 | 4.559 | 4.258 | 4.329 | 70,432 | -0.19(-4.12%) |
Apr 24, 2014 | 4.497 | 4.594 | 4.408 | 4.515 | 110,652 | +0.04(+0.79%) |
Apr 23, 2014 | 4.577 | 4.594 | 4.462 | 4.479 | 91,540 | -0.12(-2.50%) |
Apr 22, 2014 | 4.568 | 4.603 | 4.559 | 4.594 | 101,016 | +0.00(+0.00%) |
Apr 21, 2014 | 4.612 | 4.612 | 4.429 | 4.594 | 136,190 | -0.01(-0.19%) |
Apr 17, 2014 | 4.382 | 4.603 | 4.603 | 4.603 | 216,553 | +0.19(+4.42%) |
Apr 16, 2014 | 4.223 | 4.408 | 4.196 | 4.408 | 170,188 | +0.21(+5.06%) |
Apr 15, 2014 | 4.302 | 4.302 | 4.081 | 4.196 | 157,523 | -0.08(-1.86%) |
Apr 14, 2014 | 4.267 | 4.478 | 4.187 | 4.276 | 170,337 | +0.00(+0.00%) |
Apr 11, 2014 | 4.462 | 4.462 | 4.249 | 4.276 | 51,622 | -0.18(-3.98%) |
Apr 10, 2014 | 4.462 | 4.497 | 4.391 | 4.453 | 103,488 | +0.02(+0.40%) |
Apr 09, 2014 | 4.435 | 4.559 | 4.315 | 4.435 | 76,547 | -0.02(-0.40%) |
Apr 08, 2014 | 4.311 | 4.506 | 4.258 | 4.453 | 161,625 | +0.17(+3.93%) |
Apr 07, 2014 | 4.240 | 4.336 | 4.196 | 4.285 | 133,462 | +0.04(+1.04%) |
Apr 04, 2014 | 4.577 | 4.612 | 4.214 | 4.240 | 214,307 | -0.35(-7.71%) |
Apr 03, 2014 | 4.524 | 4.630 | 4.506 | 4.594 | 275,892 | +0.08(+1.76%) |
Apr 02, 2014 | 4.382 | 4.532 | 4.382 | 4.515 | 228,095 | +0.12(+2.82%) |
Apr 01, 2014 | 4.329 | 4.462 | 4.329 | 4.391 | 407,765 | +0.04(+1.02%) |
Mar 31, 2014 | 4.285 | 4.426 | 4.258 | 4.346 | 104,111 | +0.09(+2.08%) |
Mar 28, 2014 | 4.346 | 4.373 | 4.236 | 4.258 | 137,050 | -0.09(-2.04%) |
Mar 27, 2014 | 4.249 | 4.400 | 4.249 | 4.346 | 321,426 | +0.10(+2.29%) |
Mar 26, 2014 | 4.178 | 4.267 | 4.178 | 4.249 | 353,155 | +0.12(+2.78%) |
Mar 25, 2014 | 4.187 | 4.240 | 4.125 | 4.134 | 183,106 | -0.01(-0.21%) |
Mar 24, 2014 | 4.240 | 4.240 | 4.054 | 4.143 | 177,779 | -0.10(-2.30%) |
Mar 21, 2014 | 4.214 | 4.316 | 4.138 | 4.240 | 156,291 | -0.03(-0.62%) |
Mar 20, 2014 | 4.169 | 4.351 | 3.939 | 4.267 | 314,864 | +0.06(+1.37%) |
Mar 19, 2014 | 4.373 | 4.391 | 4.178 | 4.209 | 255,103 | -0.19(-4.33%) |
Mar 18, 2014 | 4.364 | 4.413 | 4.320 | 4.400 | 239,923 | +0.04(+1.02%) |
Mar 17, 2014 | 4.373 | 4.462 | 4.231 | 4.355 | 283,786 | -0.03(-0.61%) |
Mar 14, 2014 | 4.453 | 4.453 | 4.338 | 4.382 | 354,478 | -0.07(-1.59%) |
Mar 13, 2014 | 4.470 | 4.506 | 4.400 | 4.453 | 162,413 | -0.03(-0.59%) |
Mar 12, 2014 | 4.479 | 4.515 | 4.382 | 4.479 | 347,813 | -0.04(-0.78%) |
Mar 11, 2014 | 4.506 | 4.559 | 4.444 | 4.515 | 296,954 | -0.03(-0.58%) |
Mar 10, 2014 | 4.408 | 4.559 | 4.408 | 4.541 | 268,043 | +0.15(+3.43%) |
Mar 07, 2014 | 4.187 | 4.470 | 4.028 | 4.391 | 571,719 | +0.21(+5.08%) |
Mar 06, 2014 | 4.311 | 4.311 | 4.081 | 4.178 | 312,182 | -0.13(-3.08%) |
Mar 05, 2014 | 4.435 | 4.515 | 4.161 | 4.311 | 175,681 | -0.12(-2.79%) |
Mar 04, 2014 | 4.488 | 4.612 | 4.408 | 4.435 | 173,125 | -0.03(-0.60%) |
Mar 03, 2014 | 4.612 | 4.630 | 4.408 | 4.462 | 306,311 | -0.17(-3.63%) |
Feb 28, 2014 | 4.594 | 4.647 | 4.520 | 4.630 | 213,596 | +0.03(+0.58%) |
Feb 27, 2014 | 4.285 | 4.647 | 4.285 | 4.603 | 329,000 | +0.28(+6.56%) |
Feb 26, 2014 | 4.196 | 4.346 | 4.186 | 4.320 | 395,646 | +0.11(+2.52%) |
Feb 25, 2014 | 4.169 | 4.311 | 4.116 | 4.214 | 360,866 | -0.02(-0.42%) |
Feb 24, 2014 | 4.594 | 4.639 | 4.019 | 4.231 | 845,112 | -0.41(-8.78%) |
Feb 21, 2014 | 4.763 | 4.780 | 4.603 | 4.639 | 220,748 | -0.12(-2.60%) |
Feb 20, 2014 | 4.886 | 4.940 | 4.701 | 4.763 | 263,795 | -0.14(-2.89%) |
Feb 19, 2014 | 4.957 | 4.957 | 4.789 | 4.904 | 122,286 | -0.05(-1.07%) |
Feb 18, 2014 | 5.010 | 5.058 | 4.886 | 4.957 | 211,004 | -0.02(-0.36%) |
Feb 14, 2014 | 4.993 | 4.975 | 4.975 | 4.975 | 121,549 | +0.00(+0.00%) |
Feb 13, 2014 | 4.984 | 5.045 | 4.718 | 4.975 | 275,251 | -0.04(-0.88%) |
Feb 12, 2014 | 4.984 | 5.055 | 4.931 | 5.019 | 165,806 | +0.06(+1.25%) |
Feb 11, 2014 | 5.046 | 5.046 | 4.869 | 4.957 | 207,134 | -0.08(-1.58%) |
Feb 10, 2014 | 4.807 | 5.081 | 4.798 | 5.037 | 661,951 | +0.23(+4.79%) |
Feb 07, 2014 | 4.825 | 4.851 | 4.798 | 4.807 | 175,085 | -0.03(-0.55%) |
Feb 06, 2014 | 4.789 | 4.851 | 4.789 | 4.833 | 227,889 | +0.04(+0.74%) |
Feb 05, 2014 | 4.816 | 4.833 | 4.701 | 4.798 | 183,765 | -0.03(-0.55%) |
Feb 04, 2014 | 4.763 | 4.869 | 4.630 | 4.825 | 252,038 | +0.04(+0.93%) |
Feb 03, 2014 | 4.825 | 4.825 | 4.709 | 4.780 | 240,342 | -0.02(-0.37%) |
Jan 31, 2014 | 4.763 | 4.842 | 4.718 | 4.798 | 278,400 | -0.02(-0.37%) |
Jan 30, 2014 | 4.780 | 4.825 | 4.427 | 4.816 | 151,646 | +0.04(+0.74%) |
Jan 29, 2014 | 4.807 | 4.825 | 4.258 | 4.780 | 275,741 | -0.04(-0.92%) |
Jan 28, 2014 | 4.656 | 4.869 | 4.656 | 4.825 | 443,707 | +0.14(+3.02%) |
Jan 27, 2014 | 4.692 | 4.745 | 4.647 | 4.683 | 297,746 | -0.02(-0.38%) |
Jan 24, 2014 | 4.763 | 4.771 | 4.692 | 4.701 | 182,153 | -0.06(-1.30%) |
Jan 23, 2014 | 4.780 | 4.815 | 4.718 | 4.763 | 154,689 | -0.03(-0.55%) |
Jan 22, 2014 | 4.630 | 4.825 | 4.568 | 4.789 | 345,336 | +0.16(+3.44%) |
Jan 21, 2014 | 4.400 | 4.647 | 4.400 | 4.630 | 415,321 | +0.24(+5.44%) |
Jan 17, 2014 | 4.355 | 4.391 | 4.391 | 4.391 | 196,106 | +0.01(+0.20%) |
Jan 16, 2014 | 4.338 | 4.400 | 4.249 | 4.382 | 104,860 | +0.02(+0.41%) |
Jan 15, 2014 | 4.293 | 4.391 | 4.259 | 4.364 | 149,655 | +0.07(+1.65%) |
Jan 14, 2014 | 4.408 | 4.408 | 4.258 | 4.293 | 212,167 | -0.11(-2.41%) |
Jan 13, 2014 | 4.205 | 4.426 | 4.205 | 4.400 | 313,630 | +0.08(+1.84%) |
Jan 10, 2014 | 4.214 | 4.373 | 4.196 | 4.320 | 259,500 | +0.09(+2.09%) |
Jan 09, 2014 | 4.205 | 4.276 | 4.196 | 4.231 | 197,490 | +0.03(+0.63%) |
Jan 08, 2014 | 4.081 | 4.249 | 3.948 | 4.205 | 572,114 | +0.15(+3.71%) |
Jan 07, 2014 | 3.789 | 4.081 | 3.771 | 4.054 | 407,048 | +0.30(+8.02%) |
Jan 06, 2014 | 3.567 | 3.762 | 3.559 | 3.753 | 165,303 | +0.18(+4.95%) |
Jan 03, 2014 | 3.665 | 3.718 | 3.541 | 3.576 | 255,762 | -0.05(-1.46%) |
Jan 02, 2014 | 3.736 | 3.762 | 3.567 | 3.629 | 183,738 | -0.12(-3.30%) |
Dec 31, 2013 | 3.683 | 3.753 | 3.753 | 3.753 | 237,112 | +0.11(+2.91%) |
Dec 30, 2013 | 3.647 | 3.700 | 3.647 | 3.647 | 60,589 | -0.01(-0.24%) |
Dec 27, 2013 | 3.630 | 3.665 | 3.629 | 3.656 | 89,397 | +0.01(+0.24%) |
Dec 26, 2013 | 3.691 | 3.691 | 3.559 | 3.647 | 117,185 | -0.04(-1.20%) |
Dec 24, 2013 | 3.470 | 3.700 | 3.470 | 3.691 | 71,711 | +0.20(+5.84%) |
Dec 23, 2013 | 3.497 | 3.550 | 3.488 | 3.488 | 150,176 | -0.04(-1.25%) |
Dec 20, 2013 | 3.506 | 3.554 | 3.435 | 3.532 | 281,158 | +0.01(+0.25%) |
Dec 19, 2013 | 3.497 | 3.585 | 3.399 | 3.523 | 77,753 | -0.01(-0.25%) |
Dec 18, 2013 | 3.585 | 3.585 | 3.337 | 3.532 | 268,388 | -0.03(-0.75%) |
Dec 17, 2013 | 3.576 | 3.665 | 3.532 | 3.559 | 82,213 | -0.04(-1.23%) |
Dec 16, 2013 | 3.647 | 3.745 | 3.417 | 3.603 | 156,684 | -0.04(-1.21%) |
Dec 13, 2013 | 3.541 | 3.665 | 3.541 | 3.647 | 74,130 | +0.06(+1.73%) |
Dec 12, 2013 | 3.514 | 3.638 | 3.488 | 3.585 | 156,991 | +0.06(+1.76%) |
Dec 11, 2013 | 3.506 | 3.541 | 3.328 | 3.523 | 160,255 | +0.10(+2.84%) |
Dec 10, 2013 | 3.541 | 3.541 | 3.373 | 3.426 | 268,567 | -0.12(-3.49%) |
Dec 09, 2013 | 3.497 | 3.585 | 3.470 | 3.550 | 364,452 | -0.04(-0.99%) |
Dec 06, 2013 | 3.612 | 3.674 | 3.514 | 3.585 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 3.567 | 3.674 | 3.506 | 3.585 | 0 | +0.01(+0.25%) |
Dec 04, 2013 | 3.576 | 3.629 | 3.541 | 3.576 | 0 | -0.02(-0.49%) |
Dec 03, 2013 | 3.585 | 3.647 | 3.506 | 3.594 | 0 | +0.02(+0.49%) |
Dec 02, 2013 | 3.629 | 3.629 | 3.523 | 3.576 | 0 | -0.05(-1.46%) |
Nov 29, 2013 | 3.647 | 3.665 | 3.585 | 3.629 | 0 | -0.04(-0.97%) |
Nov 27, 2013 | 3.638 | 3.674 | 3.594 | 3.665 | 0 | +0.03(+0.73%) |
Nov 26, 2013 | 3.567 | 3.674 | 3.470 | 3.638 | 0 | +0.04(+0.98%) |
Nov 25, 2013 | 3.647 | 3.665 | 3.586 | 3.603 | 0 | -0.06(-1.69%) |
Nov 22, 2013 | 3.736 | 3.745 | 3.594 | 3.665 | 0 | -0.04(-1.19%) |
Nov 21, 2013 | 3.541 | 3.718 | 3.452 | 3.709 | 0 | +0.17(+4.75%) |
Nov 20, 2013 | 3.373 | 3.612 | 3.364 | 3.541 | 0 | +0.19(+5.54%) |
Nov 19, 2013 | 3.267 | 3.373 | 3.109 | 3.355 | 0 | +0.09(+2.71%) |
Nov 18, 2013 | 3.178 | 3.417 | 3.169 | 3.267 | 0 | -0.01(-0.27%) |
Nov 15, 2013 | 3.134 | 3.284 | 3.134 | 3.275 | 0 | +0.14(+4.52%) |
Nov 14, 2013 | 3.169 | 3.231 | 3.117 | 3.134 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 3.151 | 3.240 | 3.054 | 3.134 | 0 | -0.09(-2.75%) |
Nov 11, 2013 | 3.089 | 3.364 | 3.089 | 3.222 | 0 | -0.21(-6.19%) |
Nov 08, 2013 | 3.576 | 3.709 | 3.107 | 3.435 | 0 | -0.13(-3.72%) |
Nov 07, 2013 | 3.789 | 3.789 | 3.497 | 3.567 | 0 | -0.16(-4.28%) |
Nov 06, 2013 | 3.736 | 3.842 | 3.656 | 3.727 | 0 | -0.05(-1.41%) |
Nov 05, 2013 | 3.780 | 3.824 | 3.718 | 3.780 | 0 | -0.01(-0.23%) |
Nov 04, 2013 | 3.886 | 3.886 | 3.718 | 3.789 | 0 | -0.04(-0.93%) |
Nov 01, 2013 | 3.771 | 3.886 | 3.762 | 3.824 | 0 | +0.05(+1.41%) |
Oct 31, 2013 | 3.736 | 3.804 | 3.612 | 3.771 | 0 | +0.03(+0.71%) |
Oct 30, 2013 | 3.683 | 3.762 | 3.585 | 3.745 | 0 | +0.06(+1.68%) |
Oct 29, 2013 | 3.683 | 3.789 | 3.656 | 3.683 | 0 | -0.04(-0.95%) |
Oct 28, 2013 | 3.930 | 3.966 | 3.523 | 3.718 | 0 | -0.23(-5.83%) |
Oct 25, 2013 | 4.037 | 4.107 | 3.939 | 3.948 | 0 | -0.08(-1.98%) |
Oct 24, 2013 | 4.010 | 4.107 | 3.992 | 4.028 | 0 | +0.01(+0.22%) |
Oct 23, 2013 | 3.975 | 4.072 | 3.966 | 4.019 | 0 | -0.01(-0.22%) |
Oct 22, 2013 | 4.046 | 4.116 | 3.992 | 4.028 | 0 | -0.01(-0.22%) |
Oct 21, 2013 | 3.975 | 4.134 | 3.851 | 4.037 | 0 | +0.07(+1.79%) |
Oct 18, 2013 | 3.886 | 3.984 | 3.860 | 3.966 | 288,093 | +0.11(+2.75%) |
Oct 17, 2013 | 3.851 | 3.886 | 3.753 | 3.860 | 0 | -0.01(-0.23%) |
Oct 16, 2013 | 3.718 | 3.895 | 3.682 | 3.868 | 0 | +0.19(+5.05%) |
Oct 15, 2013 | 3.621 | 3.709 | 3.550 | 3.683 | 0 | +0.06(+1.71%) |
Oct 14, 2013 | 3.647 | 3.647 | 3.479 | 3.621 | 0 | -0.03(-0.73%) |
Oct 11, 2013 | 3.567 | 3.656 | 3.523 | 3.647 | 0 | +0.11(+3.00%) |
Oct 10, 2013 | 3.399 | 3.576 | 3.399 | 3.541 | 0 | +0.12(+3.36%) |
Oct 09, 2013 | 3.461 | 3.563 | 3.240 | 3.426 | 0 | -0.10(-2.76%) |
Oct 08, 2013 | 3.665 | 3.709 | 3.452 | 3.523 | 0 | -0.15(-4.10%) |
Oct 07, 2013 | 3.585 | 3.674 | 3.559 | 3.674 | 0 | -0.04(-0.95%) |
Oct 04, 2013 | 3.780 | 3.789 | 3.674 | 3.709 | 0 | -0.06(-1.64%) |
Oct 03, 2013 | 3.913 | 3.930 | 3.674 | 3.771 | 0 | -0.09(-2.29%) |
Oct 02, 2013 | 3.807 | 3.939 | 3.728 | 3.860 | 0 | +0.06(+1.63%) |
Oct 01, 2013 | 3.647 | 3.798 | 3.541 | 3.798 | 0 | -0.07(-1.83%) |
Sep 27, 2013 | 3.877 | 3.877 | 3.674 | 3.868 | 0 | -0.01(-0.23%) |
Sep 26, 2013 | 3.815 | 3.984 | 3.815 | 3.877 | 0 | +0.12(+3.30%) |
Sep 25, 2013 | 3.665 | 3.807 | 3.665 | 3.753 | 0 | +0.09(+2.42%) |
Sep 24, 2013 | 3.585 | 3.718 | 3.576 | 3.665 | 0 | +0.10(+2.73%) |
Sep 23, 2013 | 3.497 | 3.629 | 3.461 | 3.567 | 0 | +0.11(+3.07%) |
Sep 20, 2013 | 3.444 | 3.479 | 3.311 | 3.461 | 0 | +0.04(+1.03%) |
Sep 19, 2013 | 3.479 | 3.497 | 3.328 | 3.426 | 0 | -0.05(-1.53%) |
Sep 18, 2013 | 3.452 | 3.541 | 3.408 | 3.479 | 0 | +0.04(+1.29%) |
Sep 17, 2013 | 3.408 | 3.452 | 3.390 | 3.435 | 0 | +0.02(+0.52%) |
Sep 16, 2013 | 3.328 | 3.497 | 3.249 | 3.417 | 0 | +0.17(+5.18%) |
Sep 13, 2013 | 3.258 | 3.364 | 3.231 | 3.249 | 0 | +0.02(+0.55%) |
Sep 12, 2013 | 3.222 | 3.320 | 3.143 | 3.231 | 0 | +0.07(+2.24%) |
Sep 11, 2013 | 3.143 | 3.222 | 3.098 | 3.160 | 0 | +0.04(+1.13%) |
Sep 10, 2013 | 3.045 | 3.134 | 3.045 | 3.125 | 0 | +0.10(+3.22%) |
Sep 09, 2013 | 2.948 | 3.027 | 2.921 | 3.027 | 0 | +0.01(+0.29%) |
Sep 06, 2013 | 3.178 | 3.178 | 2.949 | 3.019 | 0 | -0.13(-4.21%) |
Sep 05, 2013 | 3.178 | 3.178 | 3.116 | 3.151 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 3.160 | 3.169 | 3.072 | 3.151 | 0 | +0.04(+1.14%) |
Sep 03, 2013 | 3.125 | 3.231 | 3.045 | 3.116 | 0 | +0.08(+2.62%) |
Aug 30, 2013 | 2.912 | 3.081 | 2.912 | 3.036 | 0 | +0.12(+4.26%) |
Aug 29, 2013 | 2.833 | 2.948 | 2.797 | 2.912 | 0 | +0.10(+3.46%) |
Aug 28, 2013 | 3.045 | 3.045 | 2.656 | 2.815 | 0 | -0.23(-7.56%) |
Aug 27, 2013 | 3.222 | 3.222 | 2.957 | 3.045 | 0 | -0.18(-5.49%) |
Aug 26, 2013 | 3.205 | 3.231 | 3.151 | 3.222 | 0 | +0.05(+1.68%) |
Aug 23, 2013 | 3.169 | 3.196 | 3.019 | 3.169 | 0 | -0.01(-0.28%) |
Aug 22, 2013 | 3.196 | 3.196 | 3.135 | 3.178 | 0 | -0.02(-0.55%) |
Aug 21, 2013 | 3.187 | 3.196 | 3.116 | 3.196 | 0 | +0.02(+0.56%) |
Aug 20, 2013 | 3.134 | 3.217 | 3.134 | 3.178 | 0 | +0.04(+1.13%) |
Aug 19, 2013 | 3.045 | 3.213 | 3.045 | 3.143 | 0 | +0.08(+2.60%) |
Aug 16, 2013 | 3.019 | 3.089 | 2.983 | 3.063 | 0 | +0.06(+2.06%) |
Aug 15, 2013 | 3.098 | 3.098 | 2.974 | 3.001 | 321,210 | -0.05(-1.74%) |
Aug 14, 2013 | 2.939 | 3.098 | 2.939 | 3.054 | 0 | +0.13(+4.55%) |
Aug 13, 2013 | 2.939 | 3.072 | 2.904 | 2.921 | 580,250 | +0.01(+0.30%) |
Aug 12, 2013 | 2.762 | 3.098 | 2.735 | 2.912 | 739,439 | +0.19(+7.17%) |
Aug 09, 2013 | 2.656 | 2.740 | 2.656 | 2.718 | 190,230 | +0.02(+0.66%) |
Aug 08, 2013 | 2.815 | 2.815 | 2.620 | 2.700 | 419,806 | +0.03(+0.99%) |
Aug 07, 2013 | 2.549 | 2.842 | 2.549 | 2.673 | 790,844 | +0.35(+14.83%) |
Aug 06, 2013 | 2.417 | 2.417 | 2.213 | 2.328 | 275,821 | -0.11(-4.36%) |
Aug 05, 2013 | 2.434 | 2.452 | 2.390 | 2.434 | 242,770 | +0.00(+0.00%) |
Aug 02, 2013 | 2.426 | 2.555 | 2.390 | 2.434 | 180,221 | +0.03(+1.10%) |
Aug 01, 2013 | 2.346 | 2.434 | 2.266 | 2.408 | 198,877 | +0.07(+3.03%) |
Jul 31, 2013 | 2.319 | 2.364 | 2.284 | 2.337 | 0 | +0.00(+0.00%) |
Jul 30, 2013 | 2.337 | 2.381 | 2.310 | 2.337 | 0 | -0.03(-1.12%) |
Jul 29, 2013 | 2.266 | 2.390 | 2.231 | 2.364 | 0 | +0.12(+5.12%) |
Jul 26, 2013 | 2.257 | 2.346 | 2.248 | 2.248 | 0 | -0.04(-1.93%) |
Jul 25, 2013 | 2.266 | 2.337 | 2.231 | 2.293 | 0 | +0.04(+1.97%) |
Jul 24, 2013 | 2.355 | 2.390 | 2.195 | 2.248 | 0 | -0.08(-3.42%) |
Jul 23, 2013 | 2.381 | 2.381 | 2.302 | 2.328 | 0 | -0.03(-1.13%) |
Jul 22, 2013 | 2.372 | 2.426 | 2.285 | 2.355 | 0 | +0.04(+1.92%) |
Jul 19, 2013 | 2.328 | 2.328 | 2.257 | 2.310 | 0 | +0.03(+1.16%) |
Jul 18, 2013 | 2.257 | 2.372 | 2.257 | 2.284 | 0 | -0.01(-0.38%) |
Jul 17, 2013 | 2.248 | 2.293 | 2.213 | 2.293 | 768,441 | +0.10(+4.43%) |
Jul 16, 2013 | 2.125 | 2.195 | 2.098 | 2.195 | 0 | +0.08(+3.77%) |
Jul 15, 2013 | 2.116 | 2.169 | 2.089 | 2.116 | 0 | +0.06(+3.02%) |
Jul 12, 2013 | 1.930 | 2.054 | 1.921 | 2.054 | 0 | +0.12(+6.42%) |
Jul 11, 2013 | 1.859 | 1.948 | 1.832 | 1.930 | 0 | +0.07(+3.81%) |
Jul 10, 2013 | 1.850 | 1.903 | 1.817 | 1.859 | 0 | +0.01(+0.48%) |
Jul 09, 2013 | 1.859 | 1.859 | 1.832 | 1.850 | 0 | +0.02(+0.97%) |
Jul 08, 2013 | 1.832 | 1.894 | 1.824 | 1.832 | 0 | +0.03(+1.47%) |
Jul 05, 2013 | 1.797 | 1.824 | 1.744 | 1.806 | 0 | +0.06(+3.55%) |
Jul 03, 2013 | 1.700 | 1.832 | 1.700 | 1.744 | 0 | +0.04(+2.60%) |
Jul 02, 2013 | 1.682 | 1.726 | 1.682 | 1.700 | 0 | +0.02(+1.05%) |
Jul 01, 2013 | 1.691 | 1.753 | 1.673 | 1.682 | 0 | -0.03(-1.55%) |
Jun 28, 2013 | 1.700 | 1.744 | 1.691 | 1.708 | 57,785 | +0.01(+0.52%) |
Jun 26, 2013 | 1.700 | 1.744 | 1.664 | 1.700 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 1.611 | 1.744 | 1.611 | 1.700 | 0 | -0.05(-3.03%) |
Jun 24, 2013 | 1.664 | 1.753 | 1.611 | 1.753 | 0 | +0.08(+4.76%) |
Jun 21, 2013 | 1.735 | 1.735 | 1.673 | 1.673 | 213,815 | -0.05(-3.08%) |
Jun 20, 2013 | 1.717 | 1.771 | 1.717 | 1.726 | 0 | -0.02(-1.02%) |
Jun 19, 2013 | 1.797 | 1.797 | 1.726 | 1.744 | 0 | -0.03(-1.50%) |
Jun 18, 2013 | 1.753 | 1.770 | 1.685 | 1.770 | 0 | +0.02(+1.01%) |
Jun 17, 2013 | 1.770 | 1.797 | 1.735 | 1.753 | 0 | -0.02(-1.00%) |
Jun 14, 2013 | 1.815 | 1.815 | 1.770 | 1.770 | 0 | -0.04(-1.96%) |
Jun 13, 2013 | 1.815 | 1.815 | 1.788 | 1.806 | 41,072 | +0.00(+0.00%) |
Jun 12, 2013 | 1.815 | 1.815 | 1.788 | 1.806 | 85,378 | -0.01(-0.49%) |
Jun 11, 2013 | 1.815 | 1.815 | 1.797 | 1.815 | 0 | +0.00(+0.00%) |
Jun 10, 2013 | 1.806 | 1.824 | 1.797 | 1.815 | 0 | +0.04(+1.99%) |
Jun 07, 2013 | 1.762 | 1.779 | 1.708 | 1.779 | 0 | +0.05(+3.08%) |
Jun 06, 2013 | 1.682 | 1.753 | 1.682 | 1.726 | 0 | -0.01(-0.51%) |
Jun 05, 2013 | 1.753 | 1.770 | 1.708 | 1.735 | 0 | +0.01(+0.51%) |
Jun 04, 2013 | 1.744 | 1.788 | 1.726 | 1.726 | 0 | +0.01(+0.52%) |
Jun 03, 2013 | 1.708 | 1.770 | 1.708 | 1.717 | 72,064 | -0.02(-1.02%) |
May 31, 2013 | 1.753 | 1.770 | 1.726 | 1.735 | 71,134 | +0.00(+0.00%) |
May 30, 2013 | 1.753 | 1.773 | 1.735 | 1.735 | 0 | -0.02(-1.01%) |
May 29, 2013 | 1.788 | 1.788 | 1.753 | 1.753 | 57,992 | -0.01(-0.50%) |
May 28, 2013 | 1.753 | 1.798 | 1.744 | 1.762 | 136,774 | +0.06(+3.65%) |
May 24, 2013 | 1.691 | 1.735 | 1.691 | 1.700 | 0 | +0.01(+0.52%) |
May 23, 2013 | 1.744 | 1.744 | 1.620 | 1.691 | 0 | -0.04(-2.05%) |
May 22, 2013 | 1.744 | 1.788 | 1.700 | 1.726 | 0 | -0.05(-2.99%) |
May 21, 2013 | 1.824 | 1.832 | 1.770 | 1.779 | 0 | -0.04(-2.43%) |
May 20, 2013 | 1.779 | 1.859 | 1.726 | 1.824 | 0 | +0.09(+5.10%) |
May 17, 2013 | 1.708 | 1.806 | 1.708 | 1.735 | 0 | +0.03(+1.55%) |
May 16, 2013 | 1.788 | 1.788 | 1.708 | 1.708 | 115,374 | -0.05(-3.01%) |
May 15, 2013 | 1.850 | 1.850 | 1.726 | 1.762 | 0 | +0.08(+4.74%) |
May 13, 2013 | 1.647 | 1.708 | 1.593 | 1.682 | 0 | +0.04(+2.15%) |
May 10, 2013 | 1.708 | 1.717 | 1.647 | 1.647 | 0 | -0.04(-2.11%) |
May 09, 2013 | 1.735 | 1.762 | 1.611 | 1.682 | 0 | -0.08(-4.52%) |
May 08, 2013 | 1.815 | 1.815 | 1.708 | 1.762 | 0 | -0.03(-1.49%) |
May 07, 2013 | 1.762 | 1.859 | 1.717 | 1.788 | 0 | +0.04(+2.54%) |
May 06, 2013 | 1.735 | 1.779 | 1.700 | 1.744 | 0 | +0.01(+0.51%) |
May 03, 2013 | 1.726 | 1.753 | 1.682 | 1.735 | 0 | +0.05(+3.16%) |
May 02, 2013 | 1.735 | 1.735 | 1.620 | 1.682 | 0 | -0.05(-3.06%) |