Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.350 | 3.370 | 3.350 | 3.350 | 31,898 | +0.02(+0.60%) |
Apr 29, 2014 | 3.300 | 3.410 | 3.300 | 3.330 | 24,127 | -0.04(-1.19%) |
Apr 28, 2014 | 3.420 | 3.430 | 3.340 | 3.370 | 36,554 | +0.01(+0.30%) |
Apr 25, 2014 | 3.430 | 3.430 | 3.350 | 3.360 | 35,415 | -0.04(-1.18%) |
Apr 24, 2014 | 3.430 | 3.430 | 3.350 | 3.400 | 15,465 | -0.01(-0.29%) |
Apr 23, 2014 | 3.420 | 3.430 | 3.376 | 3.410 | 28,176 | +0.05(+1.49%) |
Apr 22, 2014 | 3.460 | 3.460 | 3.360 | 3.360 | 46,884 | -0.04(-1.18%) |
Apr 21, 2014 | 3.420 | 3.420 | 3.380 | 3.400 | 48,666 | +0.02(+0.59%) |
Apr 17, 2014 | 3.410 | 3.380 | 3.380 | 3.380 | 53,800 | -0.02(-0.59%) |
Apr 16, 2014 | 3.390 | 3.500 | 3.320 | 3.400 | 112,540 | +0.09(+2.72%) |
Apr 15, 2014 | 3.370 | 3.370 | 3.170 | 3.310 | 23,181 | -0.02(-0.60%) |
Apr 14, 2014 | 3.190 | 3.550 | 3.160 | 3.330 | 80,657 | +0.13(+4.06%) |
Apr 11, 2014 | 3.200 | 3.200 | 3.200 | 3.200 | 2,615 | +0.00(+0.00%) |
Apr 10, 2014 | 3.230 | 3.230 | 3.170 | 3.200 | 17,003 | -0.02(-0.62%) |
Apr 09, 2014 | 3.280 | 3.310 | 3.136 | 3.220 | 31,760 | -0.01(-0.30%) |
Apr 08, 2014 | 3.100 | 3.290 | 3.100 | 3.230 | 52,410 | +0.15(+4.86%) |
Apr 07, 2014 | 3.080 | 3.150 | 3.020 | 3.080 | 15,313 | -0.01(-0.33%) |
Apr 04, 2014 | 3.200 | 3.200 | 3.030 | 3.090 | 46,408 | -0.12(-3.74%) |
Apr 03, 2014 | 3.350 | 3.365 | 3.190 | 3.210 | 22,362 | -0.17(-4.90%) |
Apr 02, 2014 | 3.400 | 3.490 | 3.311 | 3.375 | 70,372 | -0.02(-0.73%) |
Apr 01, 2014 | 3.320 | 3.430 | 3.250 | 3.400 | 49,943 | +0.08(+2.41%) |
Mar 31, 2014 | 3.210 | 3.320 | 3.170 | 3.320 | 63,284 | +0.15(+4.74%) |
Mar 28, 2014 | 3.150 | 3.189 | 3.100 | 3.170 | 14,741 | +0.07(+2.25%) |
Mar 27, 2014 | 3.130 | 3.200 | 3.100 | 3.100 | 20,561 | -0.06(-1.90%) |
Mar 26, 2014 | 3.210 | 3.230 | 3.150 | 3.160 | 9,365 | -0.02(-0.63%) |
Mar 25, 2014 | 3.150 | 3.230 | 3.130 | 3.180 | 10,827 | +0.03(+0.95%) |
Mar 24, 2014 | 3.140 | 3.260 | 3.130 | 3.150 | 102,668 | +0.01(+0.32%) |
Mar 21, 2014 | 3.140 | 3.140 | 3.100 | 3.140 | 14,865 | +0.00(+0.00%) |
Mar 20, 2014 | 3.130 | 3.150 | 3.110 | 3.140 | 15,451 | +0.00(+0.00%) |
Mar 19, 2014 | 3.140 | 3.200 | 3.090 | 3.140 | 33,768 | +0.02(+0.61%) |
Mar 18, 2014 | 3.140 | 3.161 | 3.060 | 3.121 | 77,016 | -0.01(-0.29%) |
Mar 17, 2014 | 3.090 | 3.140 | 2.920 | 3.130 | 129,791 | +0.17(+5.74%) |
Mar 14, 2014 | 3.000 | 3.029 | 2.871 | 2.960 | 14,318 | -0.09(-2.95%) |
Mar 13, 2014 | 3.070 | 3.070 | 3.020 | 3.050 | 9,118 | +0.01(+0.33%) |
Mar 12, 2014 | 3.100 | 3.100 | 3.020 | 3.040 | 19,181 | -0.02(-0.65%) |
Mar 11, 2014 | 3.140 | 3.140 | 3.060 | 3.060 | 37,948 | -0.07(-2.24%) |
Mar 10, 2014 | 3.090 | 3.150 | 3.080 | 3.130 | 98,471 | +0.02(+0.64%) |
Mar 07, 2014 | 3.110 | 3.110 | 3.080 | 3.110 | 33,293 | +0.01(+0.32%) |
Mar 06, 2014 | 3.110 | 3.110 | 3.050 | 3.100 | 32,689 | +0.00(+0.14%) |
Mar 05, 2014 | 3.150 | 3.150 | 2.970 | 3.096 | 37,372 | -0.05(-1.73%) |
Mar 04, 2014 | 2.950 | 3.170 | 2.930 | 3.150 | 136,836 | +0.09(+2.94%) |
Mar 03, 2014 | 2.930 | 3.061 | 2.880 | 3.060 | 194,358 | +0.23(+8.13%) |
Feb 28, 2014 | 2.830 | 2.850 | 2.811 | 2.830 | 18,347 | -0.02(-0.70%) |
Feb 27, 2014 | 2.800 | 2.850 | 2.800 | 2.850 | 28,215 | +0.05(+1.78%) |
Feb 26, 2014 | 2.940 | 2.950 | 2.800 | 2.800 | 75,060 | -0.11(-3.90%) |
Feb 25, 2014 | 2.960 | 2.960 | 2.900 | 2.914 | 31,553 | +0.03(+1.17%) |
Feb 24, 2014 | 2.960 | 2.960 | 2.880 | 2.880 | 67,033 | -0.03(-0.89%) |
Feb 21, 2014 | 2.910 | 2.910 | 2.900 | 2.906 | 39,542 | +0.01(+0.20%) |
Feb 20, 2014 | 2.940 | 2.940 | 2.880 | 2.900 | 23,715 | -0.04(-1.36%) |
Feb 19, 2014 | 2.900 | 2.950 | 2.877 | 2.940 | 54,385 | +0.08(+2.80%) |
Feb 18, 2014 | 2.750 | 2.860 | 2.733 | 2.860 | 131,058 | +0.17(+6.12%) |
Feb 14, 2014 | 2.660 | 2.695 | 2.695 | 2.695 | 72,500 | +0.07(+2.86%) |
Feb 13, 2014 | 3.010 | 3.010 | 2.550 | 2.620 | 207,572 | -0.48(-15.48%) |
Feb 12, 2014 | 3.150 | 3.150 | 3.090 | 3.100 | 10,601 | -0.05(-1.59%) |
Feb 11, 2014 | 3.160 | 3.160 | 3.070 | 3.150 | 49,377 | +0.01(+0.32%) |
Feb 10, 2014 | 2.980 | 3.140 | 2.980 | 3.140 | 48,702 | +0.21(+7.17%) |
Feb 07, 2014 | 2.950 | 2.950 | 2.910 | 2.930 | 13,163 | -0.02(-0.68%) |
Feb 06, 2014 | 2.922 | 2.980 | 2.910 | 2.950 | 29,590 | -0.02(-0.67%) |
Feb 05, 2014 | 3.170 | 3.170 | 2.810 | 2.970 | 159,028 | -0.20(-6.31%) |
Feb 04, 2014 | 3.270 | 3.270 | 3.160 | 3.170 | 27,301 | -0.04(-1.25%) |
Feb 03, 2014 | 3.280 | 3.300 | 3.160 | 3.210 | 86,230 | -0.08(-2.46%) |
Jan 31, 2014 | 3.340 | 3.340 | 3.100 | 3.291 | 29,179 | -0.01(-0.27%) |
Jan 30, 2014 | 3.280 | 3.330 | 3.259 | 3.300 | 27,066 | +0.04(+1.23%) |
Jan 29, 2014 | 3.280 | 3.300 | 3.180 | 3.260 | 52,849 | +0.01(+0.31%) |
Jan 28, 2014 | 3.190 | 3.299 | 3.190 | 3.250 | 36,785 | +0.12(+3.83%) |
Jan 27, 2014 | 3.200 | 3.200 | 3.091 | 3.130 | 70,078 | -0.04(-1.26%) |
Jan 24, 2014 | 3.260 | 3.260 | 3.160 | 3.170 | 39,955 | -0.02(-0.63%) |
Jan 23, 2014 | 3.300 | 3.300 | 3.150 | 3.190 | 82,823 | -0.11(-3.25%) |
Jan 22, 2014 | 3.370 | 3.370 | 3.250 | 3.297 | 67,535 | -0.00(-0.09%) |
Jan 21, 2014 | 3.420 | 3.420 | 3.250 | 3.300 | 197,384 | +0.09(+2.80%) |
Jan 17, 2014 | 3.150 | 3.210 | 3.210 | 3.210 | 108,300 | +0.07(+2.23%) |
Jan 16, 2014 | 2.980 | 3.200 | 2.979 | 3.140 | 226,359 | +0.21(+7.17%) |
Jan 15, 2014 | 2.930 | 2.950 | 2.910 | 2.930 | 22,838 | +0.00(+0.00%) |
Jan 14, 2014 | 3.000 | 3.000 | 2.930 | 2.930 | 6,755 | -0.04(-1.35%) |
Jan 13, 2014 | 2.980 | 2.990 | 2.920 | 2.970 | 95,603 | +0.06(+2.06%) |
Jan 10, 2014 | 2.970 | 2.970 | 2.910 | 2.910 | 21,701 | -0.02(-0.68%) |
Jan 09, 2014 | 2.970 | 2.970 | 2.930 | 2.930 | 8,099 | -0.02(-0.68%) |
Jan 08, 2014 | 2.950 | 2.990 | 2.900 | 2.950 | 39,670 | -0.00(-0.17%) |
Jan 07, 2014 | 2.910 | 2.990 | 2.870 | 2.955 | 55,007 | +0.01(+0.51%) |
Jan 06, 2014 | 2.860 | 2.940 | 2.860 | 2.940 | 155,446 | +0.14(+5.00%) |
Jan 03, 2014 | 2.760 | 2.989 | 2.740 | 2.800 | 85,556 | +0.11(+4.09%) |
Jan 02, 2014 | 2.770 | 2.770 | 2.650 | 2.690 | 55,938 | +0.00(+0.00%) |
Dec 31, 2013 | 2.710 | 2.690 | 2.690 | 2.690 | 42,900 | -0.02(-0.74%) |
Dec 30, 2013 | 2.590 | 2.720 | 2.560 | 2.710 | 109,041 | +0.22(+8.84%) |
Dec 27, 2013 | 2.430 | 2.500 | 2.430 | 2.490 | 8,946 | +0.03(+1.22%) |
Dec 26, 2013 | 2.450 | 2.460 | 2.410 | 2.460 | 48,180 | -0.03(-1.20%) |
Dec 24, 2013 | 2.500 | 2.549 | 2.470 | 2.490 | 17,449 | +0.00(+0.00%) |
Dec 23, 2013 | 2.540 | 2.540 | 2.490 | 2.490 | 21,801 | -0.01(-0.40%) |
Dec 20, 2013 | 2.570 | 2.590 | 2.479 | 2.500 | 26,579 | -0.04(-1.57%) |
Dec 19, 2013 | 2.570 | 2.570 | 2.534 | 2.540 | 6,677 | +0.06(+2.42%) |
Dec 18, 2013 | 2.500 | 2.530 | 2.470 | 2.480 | 37,623 | -0.03(-1.20%) |
Dec 17, 2013 | 2.520 | 2.550 | 2.500 | 2.510 | 23,536 | -0.02(-0.79%) |
Dec 16, 2013 | 2.530 | 2.550 | 2.510 | 2.530 | 19,976 | +0.01(+0.40%) |
Dec 13, 2013 | 2.520 | 2.530 | 2.510 | 2.520 | 24,857 | -0.03(-1.18%) |
Dec 12, 2013 | 2.620 | 2.620 | 2.530 | 2.550 | 16,816 | -0.02(-0.90%) |
Dec 11, 2013 | 2.570 | 2.620 | 2.570 | 2.573 | 12,300 | +0.00(+0.12%) |
Dec 10, 2013 | 2.570 | 2.580 | 2.560 | 2.570 | 3,770 | -0.03(-1.15%) |
Dec 09, 2013 | 2.650 | 2.650 | 2.560 | 2.600 | 29,905 | -0.02(-0.76%) |
Dec 06, 2013 | 2.600 | 2.650 | 2.600 | 2.620 | 0 | +0.02(+0.58%) |
Dec 05, 2013 | 2.610 | 2.610 | 2.570 | 2.605 | 0 | -0.00(-0.15%) |
Dec 04, 2013 | 2.600 | 2.610 | 2.580 | 2.609 | 0 | -0.01(-0.42%) |
Dec 03, 2013 | 2.600 | 2.620 | 2.600 | 2.620 | 0 | +0.03(+1.21%) |
Dec 02, 2013 | 2.560 | 2.640 | 2.540 | 2.589 | 0 | +0.00(+0.03%) |
Nov 29, 2013 | 2.600 | 2.600 | 2.588 | 2.588 | 0 | -0.06(-2.35%) |
Nov 27, 2013 | 2.569 | 2.650 | 2.560 | 2.650 | 0 | +0.11(+4.33%) |
Nov 26, 2013 | 2.570 | 2.570 | 2.540 | 2.540 | 0 | -0.01(-0.39%) |
Nov 25, 2013 | 2.580 | 2.580 | 2.510 | 2.550 | 0 | -0.06(-2.30%) |
Nov 22, 2013 | 2.580 | 2.620 | 2.571 | 2.610 | 0 | +0.02(+0.77%) |
Nov 21, 2013 | 2.590 | 2.590 | 2.590 | 2.590 | 0 | -0.02(-0.76%) |
Nov 20, 2013 | 2.620 | 2.620 | 2.610 | 2.610 | 0 | -0.02(-0.76%) |
Nov 19, 2013 | 2.610 | 2.630 | 2.610 | 2.630 | 0 | -0.02(-0.75%) |
Nov 18, 2013 | 2.720 | 2.720 | 2.600 | 2.650 | 0 | -0.01(-0.38%) |
Nov 15, 2013 | 2.770 | 2.770 | 2.600 | 2.660 | 0 | -0.11(-3.97%) |
Nov 14, 2013 | 2.820 | 2.820 | 2.770 | 2.770 | 0 | +0.00(+0.11%) |
Nov 13, 2013 | 3.280 | 3.280 | 2.700 | 2.767 | 0 | +0.13(+4.81%) |
Nov 12, 2013 | 2.720 | 2.720 | 2.640 | 2.640 | 0 | -0.02(-0.75%) |
Nov 11, 2013 | 2.650 | 2.700 | 2.650 | 2.660 | 0 | +0.02(+0.76%) |
Nov 08, 2013 | 2.650 | 2.650 | 2.600 | 2.640 | 0 | +0.04(+1.54%) |
Nov 07, 2013 | 2.650 | 2.650 | 2.600 | 2.600 | 0 | +0.03(+1.17%) |
Nov 06, 2013 | 2.531 | 2.570 | 2.530 | 2.570 | 0 | +0.03(+1.18%) |
Nov 05, 2013 | 2.530 | 2.590 | 2.530 | 2.540 | 0 | -0.03(-1.16%) |
Nov 04, 2013 | 2.660 | 2.660 | 2.560 | 2.570 | 0 | -0.09(-3.25%) |
Nov 01, 2013 | 2.656 | 2.656 | 2.656 | 2.656 | 0 | +0.01(+0.23%) |
Oct 31, 2013 | 2.500 | 2.650 | 2.500 | 2.650 | 0 | -0.09(-3.28%) |
Oct 30, 2013 | 2.610 | 2.740 | 2.610 | 2.740 | 0 | +0.12(+4.58%) |
Oct 29, 2013 | 2.720 | 2.790 | 2.620 | 2.620 | 0 | -0.01(-0.38%) |
Oct 28, 2013 | 2.470 | 2.970 | 2.470 | 2.630 | 0 | +0.15(+6.05%) |
Oct 25, 2013 | 2.540 | 2.550 | 2.450 | 2.480 | 0 | -0.08(-3.13%) |
Oct 24, 2013 | 2.580 | 2.580 | 2.520 | 2.560 | 0 | +0.03(+1.11%) |
Oct 23, 2013 | 2.540 | 2.540 | 2.532 | 2.532 | 0 | +0.03(+1.27%) |
Oct 22, 2013 | 2.500 | 2.539 | 2.490 | 2.500 | 0 | +0.01(+0.34%) |
Oct 21, 2013 | 2.470 | 2.500 | 2.470 | 2.492 | 0 | +0.02(+0.92%) |
Oct 18, 2013 | 2.500 | 2.500 | 2.469 | 2.469 | 742 | +0.01(+0.36%) |
Oct 17, 2013 | 2.451 | 2.490 | 2.450 | 2.460 | 0 | +0.00(+0.00%) |
Oct 16, 2013 | 2.474 | 2.474 | 2.450 | 2.460 | 0 | +0.00(+0.00%) |
Oct 15, 2013 | 2.510 | 2.510 | 2.450 | 2.460 | 0 | -0.02(-0.87%) |
Oct 14, 2013 | 2.450 | 2.503 | 2.450 | 2.482 | 0 | +0.01(+0.47%) |
Oct 11, 2013 | 2.465 | 2.470 | 2.464 | 2.470 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.510 | 2.510 | 2.470 | 2.470 | 0 | +0.02(+0.82%) |
Oct 09, 2013 | 2.450 | 2.490 | 2.450 | 2.450 | 0 | +0.00(+0.00%) |
Oct 08, 2013 | 2.470 | 2.470 | 2.430 | 2.450 | 0 | -0.06(-2.39%) |
Oct 07, 2013 | 2.460 | 2.510 | 2.450 | 2.510 | 0 | +0.03(+1.17%) |
Oct 04, 2013 | 2.480 | 2.530 | 2.450 | 2.481 | 0 | -0.03(-1.16%) |
Oct 03, 2013 | 2.510 | 2.510 | 2.509 | 2.510 | 0 | -0.03(-1.34%) |
Oct 02, 2013 | 2.570 | 2.570 | 2.509 | 2.544 | 0 | +0.04(+1.77%) |
Oct 01, 2013 | 2.450 | 2.510 | 2.450 | 2.500 | 0 | +0.05(+2.04%) |
Sep 30, 2013 | 2.430 | 2.470 | 2.430 | 2.450 | 0 | -0.01(-0.41%) |
Sep 27, 2013 | 2.451 | 2.460 | 2.451 | 2.460 | 0 | -0.01(-0.40%) |
Sep 26, 2013 | 2.430 | 2.480 | 2.430 | 2.470 | 0 | +0.01(+0.41%) |
Sep 25, 2013 | 2.460 | 2.460 | 2.450 | 2.460 | 0 | +0.01(+0.41%) |
Sep 24, 2013 | 2.440 | 2.472 | 2.440 | 2.450 | 0 | +0.00(+0.00%) |
Sep 23, 2013 | 2.480 | 2.500 | 2.450 | 2.450 | 0 | -0.05(-2.00%) |
Sep 20, 2013 | 2.451 | 2.500 | 2.440 | 2.500 | 0 | +0.01(+0.40%) |
Sep 19, 2013 | 2.479 | 2.500 | 2.479 | 2.490 | 0 | +0.05(+1.97%) |
Sep 18, 2013 | 2.410 | 2.442 | 2.410 | 2.442 | 0 | +0.00(+0.07%) |
Sep 17, 2013 | 2.440 | 2.480 | 2.420 | 2.440 | 0 | +0.01(+0.41%) |
Sep 16, 2013 | 2.480 | 2.480 | 2.410 | 2.430 | 0 | -0.05(-2.01%) |
Sep 13, 2013 | 2.490 | 2.490 | 2.450 | 2.480 | 0 | -0.02(-0.80%) |
Sep 12, 2013 | 2.490 | 2.500 | 2.490 | 2.500 | 0 | +0.02(+0.81%) |
Sep 11, 2013 | 2.500 | 2.500 | 2.480 | 2.480 | 0 | +0.00(+0.00%) |
Sep 10, 2013 | 2.480 | 2.480 | 2.460 | 2.480 | 0 | +0.02(+0.81%) |
Sep 09, 2013 | 2.440 | 2.460 | 2.420 | 2.460 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2.446 | 2.460 | 2.420 | 2.460 | 0 | +0.03(+1.23%) |
Sep 05, 2013 | 2.421 | 2.430 | 2.421 | 2.430 | 0 | -0.03(-1.18%) |
Sep 04, 2013 | 2.459 | 2.459 | 2.459 | 2.459 | 0 | +0.01(+0.37%) |
Sep 03, 2013 | 2.430 | 2.460 | 2.430 | 2.450 | 0 | +0.01(+0.41%) |
Aug 30, 2013 | 2.420 | 2.440 | 2.420 | 2.440 | 0 | +0.02(+0.83%) |
Aug 29, 2013 | 2.450 | 2.450 | 2.410 | 2.420 | 0 | -0.02(-0.82%) |
Aug 28, 2013 | 2.440 | 2.450 | 2.440 | 2.440 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 2.440 | 2.450 | 2.440 | 2.440 | 0 | -0.00(-0.00%) |
Aug 26, 2013 | 2.450 | 2.480 | 2.430 | 2.440 | 0 | -0.01(-0.40%) |
Aug 23, 2013 | 2.470 | 2.470 | 2.450 | 2.450 | 0 | -0.01(-0.41%) |
Aug 22, 2013 | 2.450 | 2.480 | 2.450 | 2.460 | 0 | +0.01(+0.41%) |
Aug 21, 2013 | 2.460 | 2.460 | 2.441 | 2.450 | 0 | -0.02(-0.81%) |
Aug 20, 2013 | 2.460 | 2.470 | 2.450 | 2.470 | 0 | +0.01(+0.40%) |
Aug 19, 2013 | 2.500 | 2.580 | 2.460 | 2.460 | 0 | -0.03(-1.20%) |
Aug 16, 2013 | 2.480 | 2.490 | 2.480 | 2.490 | 0 | -0.03(-1.19%) |
Aug 15, 2013 | 2.480 | 2.532 | 2.420 | 2.520 | 10,025 | -0.01(-0.40%) |
Aug 14, 2013 | 2.550 | 2.580 | 2.460 | 2.530 | 0 | -0.01(-0.39%) |
Aug 13, 2013 | 2.500 | 2.540 | 2.351 | 2.540 | 115,073 | -0.02(-0.78%) |
Aug 12, 2013 | 2.540 | 2.650 | 2.520 | 2.560 | 9,380 | +0.01(+0.39%) |
Aug 09, 2013 | 2.600 | 2.600 | 2.520 | 2.550 | 4,360 | -0.07(-2.67%) |
Aug 08, 2013 | 2.620 | 2.630 | 2.550 | 2.620 | 40,125 | +0.04(+1.55%) |
Aug 07, 2013 | 2.565 | 2.610 | 2.565 | 2.580 | 8,815 | -0.02(-0.85%) |
Aug 06, 2013 | 2.550 | 2.750 | 2.520 | 2.602 | 10,286 | +0.05(+2.08%) |
Aug 05, 2013 | 2.560 | 2.600 | 2.538 | 2.549 | 16,485 | -0.00(-0.04%) |
Aug 02, 2013 | 2.510 | 2.560 | 2.460 | 2.550 | 12,794 | -0.00(-0.00%) |
Aug 01, 2013 | 2.590 | 2.590 | 2.550 | 2.550 | 13,274 | -0.04(-1.54%) |
Jul 31, 2013 | 2.580 | 2.590 | 2.580 | 2.590 | 0 | +0.04(+1.57%) |
Jul 30, 2013 | 2.520 | 2.567 | 2.520 | 2.550 | 0 | -0.01(-0.39%) |
Jul 29, 2013 | 2.610 | 2.610 | 2.550 | 2.560 | 0 | +0.02(+0.79%) |
Jul 26, 2013 | 2.470 | 2.540 | 2.470 | 2.540 | 0 | +0.07(+2.83%) |
Jul 25, 2013 | 2.520 | 2.520 | 2.460 | 2.470 | 0 | -0.06(-2.37%) |
Jul 24, 2013 | 2.540 | 2.540 | 2.520 | 2.530 | 0 | +0.01(+0.40%) |
Jul 23, 2013 | 2.750 | 2.840 | 2.430 | 2.520 | 0 | -0.11(-4.18%) |
Jul 22, 2013 | 2.630 | 2.920 | 2.600 | 2.630 | 0 | +0.24(+10.04%) |
Jul 19, 2013 | 2.330 | 2.490 | 2.310 | 2.390 | 0 | +0.06(+2.58%) |
Jul 18, 2013 | 2.314 | 2.330 | 2.300 | 2.330 | 0 | -0.00(-0.00%) |
Jul 17, 2013 | 2.310 | 2.330 | 2.263 | 2.330 | 9,024 | +0.01(+0.36%) |
Jul 16, 2013 | 2.330 | 2.330 | 2.320 | 2.322 | 0 | -0.03(-1.17%) |
Jul 15, 2013 | 2.360 | 2.360 | 2.280 | 2.349 | 0 | +0.01(+0.38%) |
Jul 12, 2013 | 2.300 | 2.370 | 2.270 | 2.340 | 0 | +0.04(+1.74%) |
Jul 11, 2013 | 2.290 | 2.330 | 2.240 | 2.300 | 0 | +0.00(+0.00%) |
Jul 10, 2013 | 2.260 | 2.300 | 2.250 | 2.300 | 0 | +0.04(+1.77%) |
Jul 09, 2013 | 2.260 | 2.260 | 2.250 | 2.260 | 0 | +0.00(+0.00%) |
Jul 08, 2013 | 2.250 | 2.270 | 2.250 | 2.260 | 0 | +0.01(+0.44%) |
Jul 05, 2013 | 2.250 | 2.290 | 2.250 | 2.250 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 2.280 | 2.299 | 2.250 | 2.250 | 0 | -0.02(-0.88%) |
Jul 02, 2013 | 2.300 | 2.300 | 2.269 | 2.270 | 0 | +0.00(+0.00%) |
Jul 01, 2013 | 2.290 | 2.300 | 2.250 | 2.270 | 0 | -0.01(-0.44%) |
Jun 28, 2013 | 2.268 | 2.280 | 2.268 | 2.280 | 1,700 | +0.02(+0.88%) |
Jun 27, 2013 | 2.250 | 2.260 | 2.250 | 2.260 | 0 | -0.02(-0.88%) |
Jun 26, 2013 | 2.210 | 2.290 | 2.200 | 2.280 | 0 | +0.05(+2.24%) |
Jun 25, 2013 | 2.240 | 2.240 | 2.210 | 2.230 | 0 | +0.02(+0.91%) |
Jun 24, 2013 | 2.210 | 2.230 | 2.190 | 2.210 | 0 | -0.02(-0.90%) |
Jun 21, 2013 | 2.230 | 2.231 | 2.218 | 2.230 | 17,476 | -0.01(-0.44%) |
Jun 20, 2013 | 2.240 | 2.240 | 2.230 | 2.240 | 0 | -0.00(-0.00%) |
Jun 19, 2013 | 2.260 | 2.260 | 2.220 | 2.240 | 0 | +0.01(+0.45%) |
Jun 18, 2013 | 2.230 | 2.230 | 2.220 | 2.230 | 0 | +0.01(+0.45%) |
Jun 17, 2013 | 2.220 | 2.240 | 2.220 | 2.220 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 2.230 | 2.250 | 2.210 | 2.220 | 0 | -0.01(-0.45%) |
Jun 13, 2013 | 2.230 | 2.240 | 2.200 | 2.230 | 7,075 | -0.02(-0.89%) |
Jun 12, 2013 | 2.230 | 2.260 | 2.210 | 2.250 | 16,224 | +0.02(+0.90%) |
Jun 11, 2013 | 2.200 | 2.240 | 2.200 | 2.230 | 24,770 | +0.00(+0.00%) |
Jun 10, 2013 | 2.225 | 2.250 | 2.200 | 2.230 | 0 | +0.01(+0.45%) |
Jun 07, 2013 | 2.201 | 2.220 | 2.201 | 2.220 | 0 | +0.02(+0.91%) |
Jun 06, 2013 | 2.250 | 2.250 | 2.200 | 2.200 | 0 | -0.02(-0.90%) |
Jun 05, 2013 | 2.200 | 2.270 | 2.200 | 2.220 | 0 | -0.05(-2.20%) |
Jun 04, 2013 | 2.240 | 2.280 | 2.200 | 2.270 | 0 | +0.05(+2.25%) |
Jun 03, 2013 | 2.260 | 2.260 | 2.200 | 2.220 | 58,995 | -0.03(-1.49%) |
May 31, 2013 | 2.290 | 2.290 | 2.200 | 2.254 | 37,300 | -0.04(-1.59%) |
May 30, 2013 | 2.240 | 2.320 | 2.240 | 2.290 | 0 | +0.05(+2.23%) |
May 29, 2013 | 2.220 | 2.300 | 2.200 | 2.240 | 34,719 | -0.08(-3.45%) |
May 28, 2013 | 2.270 | 2.340 | 2.200 | 2.320 | 87,939 | +0.05(+2.20%) |
May 24, 2013 | 2.210 | 2.289 | 2.210 | 2.270 | 0 | +0.06(+2.71%) |
May 23, 2013 | 2.214 | 2.240 | 2.205 | 2.210 | 0 | -0.01(-0.45%) |
May 22, 2013 | 2.230 | 2.240 | 2.220 | 2.220 | 0 | -0.00(-0.22%) |
May 21, 2013 | 2.250 | 2.250 | 2.210 | 2.225 | 0 | -0.04(-1.98%) |
May 20, 2013 | 2.190 | 2.280 | 2.190 | 2.270 | 0 | +0.08(+3.65%) |
May 17, 2013 | 2.250 | 2.250 | 2.190 | 2.190 | 0 | -0.02(-0.90%) |
May 16, 2013 | 2.250 | 2.250 | 2.200 | 2.210 | 4,260 | -0.02(-0.89%) |
May 15, 2013 | 2.200 | 2.250 | 2.200 | 2.230 | 0 | -0.02(-0.89%) |
May 13, 2013 | 2.350 | 2.380 | 2.250 | 2.250 | 0 | -0.08(-3.43%) |
May 10, 2013 | 2.350 | 2.360 | 2.270 | 2.330 | 0 | -0.02(-0.85%) |
May 09, 2013 | 2.260 | 2.350 | 2.260 | 2.350 | 0 | +0.04(+1.73%) |
May 08, 2013 | 2.360 | 2.360 | 2.310 | 2.310 | 0 | -0.05(-2.12%) |
May 07, 2013 | 2.360 | 2.360 | 2.360 | 2.360 | 0 | +0.01(+0.43%) |
May 06, 2013 | 2.370 | 2.400 | 2.300 | 2.350 | 0 | -0.03(-1.26%) |
May 03, 2013 | 2.290 | 2.380 | 2.290 | 2.380 | 0 | +0.09(+3.93%) |
May 02, 2013 | 2.280 | 2.290 | 2.280 | 2.290 | 0 | +0.00(+0.00%) |