Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.250 | 2.322 | 2.193 | 2.314 | 152,586 | +0.04(+1.77%) |
Apr 29, 2014 | 2.234 | 2.321 | 2.217 | 2.274 | 122,506 | +0.06(+2.92%) |
Apr 28, 2014 | 2.250 | 2.282 | 2.145 | 2.209 | 150,183 | -0.04(-1.79%) |
Apr 25, 2014 | 2.298 | 2.363 | 2.242 | 2.250 | 154,777 | -0.07(-3.12%) |
Apr 24, 2014 | 2.379 | 2.379 | 2.298 | 2.322 | 116,197 | -0.05(-2.04%) |
Apr 23, 2014 | 2.354 | 2.387 | 2.282 | 2.371 | 192,277 | +0.04(+1.73%) |
Apr 22, 2014 | 2.298 | 2.387 | 2.266 | 2.330 | 171,410 | +0.05(+2.12%) |
Apr 21, 2014 | 2.258 | 2.346 | 2.258 | 2.282 | 178,727 | +0.03(+1.43%) |
Apr 17, 2014 | 2.250 | 2.250 | 2.250 | 0 | -0.01(-0.36%) | |
Apr 16, 2014 | 2.250 | 2.306 | 2.217 | 2.258 | 166,565 | +0.01(+0.36%) |
Apr 15, 2014 | 2.363 | 2.395 | 2.217 | 2.250 | 444,525 | -0.08(-3.46%) |
Apr 14, 2014 | 2.435 | 2.435 | 2.322 | 2.330 | 401,602 | -0.06(-2.37%) |
Apr 11, 2014 | 2.419 | 2.484 | 2.338 | 2.387 | 472,190 | -0.03(-1.33%) |
Apr 10, 2014 | 2.395 | 2.459 | 2.282 | 2.419 | 658,066 | +0.01(+0.33%) |
Apr 09, 2014 | 2.435 | 2.459 | 2.403 | 2.411 | 194,351 | +0.00(+0.00%) |
Apr 08, 2014 | 2.363 | 2.459 | 2.354 | 2.411 | 259,867 | +0.06(+2.75%) |
Apr 07, 2014 | 2.354 | 2.435 | 2.259 | 2.346 | 429,270 | -0.03(-1.36%) |
Apr 04, 2014 | 2.500 | 2.500 | 2.354 | 2.379 | 368,839 | -0.09(-3.59%) |
Apr 03, 2014 | 2.500 | 2.516 | 2.395 | 2.467 | 256,221 | -0.04(-1.61%) |
Apr 02, 2014 | 2.604 | 2.604 | 2.500 | 2.508 | 129,793 | -0.07(-2.81%) |
Apr 01, 2014 | 2.492 | 2.580 | 2.492 | 2.580 | 110,920 | +0.08(+3.23%) |
Mar 31, 2014 | 2.427 | 2.540 | 2.419 | 2.500 | 126,214 | +0.08(+3.33%) |
Mar 28, 2014 | 2.451 | 2.516 | 2.371 | 2.419 | 294,213 | -0.05(-1.96%) |
Mar 27, 2014 | 2.427 | 2.532 | 2.419 | 2.467 | 135,897 | +0.03(+1.32%) |
Mar 26, 2014 | 2.532 | 2.540 | 2.435 | 2.435 | 167,275 | -0.08(-3.20%) |
Mar 25, 2014 | 2.516 | 2.625 | 2.451 | 2.516 | 146,049 | +0.02(+0.97%) |
Mar 24, 2014 | 2.548 | 2.556 | 2.435 | 2.492 | 197,440 | -0.05(-1.90%) |
Mar 21, 2014 | 2.548 | 2.572 | 2.500 | 2.540 | 218,837 | +0.02(+0.64%) |
Mar 20, 2014 | 2.548 | 2.604 | 2.516 | 2.524 | 112,863 | -0.04(-1.57%) |
Mar 19, 2014 | 2.629 | 2.637 | 2.548 | 2.564 | 130,153 | -0.08(-3.05%) |
Mar 18, 2014 | 2.564 | 2.661 | 2.564 | 2.645 | 93,761 | +0.07(+2.82%) |
Mar 17, 2014 | 2.580 | 2.629 | 2.556 | 2.572 | 92,082 | +0.01(+0.31%) |
Mar 14, 2014 | 2.548 | 2.604 | 2.532 | 2.564 | 143,823 | +0.03(+1.27%) |
Mar 13, 2014 | 2.604 | 2.645 | 2.532 | 2.532 | 203,083 | -0.10(-3.68%) |
Mar 12, 2014 | 2.580 | 2.637 | 2.500 | 2.629 | 161,986 | +0.04(+1.56%) |
Mar 11, 2014 | 2.733 | 2.733 | 2.564 | 2.588 | 332,402 | -0.15(-5.59%) |
Mar 10, 2014 | 2.685 | 2.782 | 2.677 | 2.742 | 318,521 | +0.08(+3.03%) |
Mar 07, 2014 | 2.733 | 2.733 | 2.613 | 2.661 | 172,522 | -0.04(-1.49%) |
Mar 06, 2014 | 2.798 | 2.798 | 2.677 | 2.701 | 154,640 | -0.10(-3.46%) |
Mar 05, 2014 | 2.685 | 2.814 | 2.637 | 2.798 | 195,808 | +0.11(+4.20%) |
Mar 04, 2014 | 2.653 | 2.806 | 2.637 | 2.685 | 383,805 | +0.10(+4.06%) |
Mar 03, 2014 | 2.564 | 2.669 | 2.540 | 2.580 | 183,551 | -0.01(-0.31%) |
Feb 28, 2014 | 2.677 | 2.693 | 2.580 | 2.588 | 180,975 | -0.07(-2.73%) |
Feb 27, 2014 | 2.588 | 2.693 | 2.588 | 2.661 | 99,613 | +0.05(+1.85%) |
Feb 26, 2014 | 2.669 | 2.737 | 2.588 | 2.613 | 120,440 | -0.06(-2.41%) |
Feb 25, 2014 | 2.645 | 2.758 | 2.637 | 2.677 | 93,044 | +0.01(+0.30%) |
Feb 24, 2014 | 2.685 | 2.721 | 2.669 | 2.669 | 134,341 | +0.00(+0.00%) |
Feb 21, 2014 | 2.693 | 2.733 | 2.653 | 2.669 | 131,702 | -0.03(-1.19%) |
Feb 20, 2014 | 2.701 | 2.750 | 2.540 | 2.701 | 90,794 | +0.02(+0.60%) |
Feb 19, 2014 | 2.758 | 2.798 | 2.685 | 2.685 | 175,138 | -0.10(-3.48%) |
Feb 18, 2014 | 2.709 | 2.871 | 2.685 | 2.782 | 210,957 | +0.07(+2.68%) |
Feb 14, 2014 | 2.709 | 2.709 | 2.709 | 0 | -0.05(-1.75%) | |
Feb 13, 2014 | 2.637 | 2.782 | 2.621 | 2.758 | 143,105 | +0.10(+3.64%) |
Feb 12, 2014 | 2.580 | 2.703 | 2.580 | 2.661 | 194,665 | +0.06(+2.48%) |
Feb 11, 2014 | 2.564 | 2.629 | 2.500 | 2.596 | 165,398 | +0.02(+0.94%) |
Feb 10, 2014 | 2.540 | 2.572 | 2.492 | 2.572 | 145,434 | +0.06(+2.57%) |
Feb 07, 2014 | 2.508 | 2.564 | 2.455 | 2.508 | 152,715 | +0.00(+0.00%) |
Feb 06, 2014 | 2.467 | 2.540 | 2.431 | 2.508 | 204,655 | +0.07(+2.98%) |
Feb 05, 2014 | 2.500 | 2.540 | 2.371 | 2.435 | 211,903 | -0.07(-2.89%) |
Feb 04, 2014 | 2.556 | 2.604 | 2.451 | 2.508 | 166,086 | -0.03(-1.27%) |
Feb 03, 2014 | 2.677 | 2.685 | 2.540 | 2.540 | 281,359 | -0.13(-4.83%) |
Jan 31, 2014 | 2.629 | 2.803 | 2.629 | 2.669 | 120,257 | -0.02(-0.90%) |
Jan 30, 2014 | 2.669 | 2.758 | 2.653 | 2.693 | 206,746 | +0.03(+1.21%) |
Jan 29, 2014 | 2.709 | 2.725 | 2.637 | 2.661 | 190,896 | -0.08(-2.94%) |
Jan 28, 2014 | 2.742 | 2.766 | 2.673 | 2.742 | 210,580 | +0.02(+0.59%) |
Jan 27, 2014 | 2.838 | 2.838 | 2.661 | 2.725 | 287,890 | -0.09(-3.15%) |
Jan 24, 2014 | 2.959 | 3.000 | 2.806 | 2.814 | 274,892 | -0.19(-6.18%) |
Jan 23, 2014 | 3.072 | 3.121 | 2.991 | 3.000 | 414,993 | -0.11(-3.63%) |
Jan 22, 2014 | 3.016 | 3.112 | 2.988 | 3.112 | 305,823 | +0.07(+2.39%) |
Jan 21, 2014 | 2.991 | 3.048 | 2.951 | 3.040 | 228,799 | +0.06(+1.89%) |
Jan 17, 2014 | 2.983 | 2.983 | 2.983 | 0 | +0.06(+1.93%) | |
Jan 16, 2014 | 2.951 | 2.983 | 2.887 | 2.927 | 201,054 | -0.02(-0.82%) |
Jan 15, 2014 | 2.871 | 2.959 | 2.858 | 2.951 | 303,333 | +0.08(+2.81%) |
Jan 14, 2014 | 2.758 | 2.895 | 2.742 | 2.871 | 269,483 | +0.11(+4.09%) |
Jan 13, 2014 | 2.750 | 2.766 | 2.725 | 2.758 | 178,489 | +0.01(+0.29%) |
Jan 10, 2014 | 2.750 | 2.758 | 2.701 | 2.750 | 171,813 | +0.02(+0.59%) |
Jan 09, 2014 | 2.685 | 2.838 | 2.661 | 2.733 | 357,735 | +0.06(+2.11%) |
Jan 08, 2014 | 2.733 | 2.742 | 2.653 | 2.677 | 187,574 | -0.05(-1.78%) |
Jan 07, 2014 | 2.677 | 2.742 | 2.677 | 2.725 | 177,579 | +0.04(+1.50%) |
Jan 06, 2014 | 2.693 | 2.725 | 2.653 | 2.685 | 149,155 | -0.02(-0.60%) |
Jan 03, 2014 | 2.685 | 2.733 | 2.685 | 2.701 | 98,853 | +0.02(+0.90%) |
Jan 02, 2014 | 2.621 | 2.709 | 2.580 | 2.677 | 203,749 | +0.04(+1.53%) |
Dec 31, 2013 | 2.637 | 2.637 | 2.637 | 0 | -0.02(-0.61%) | |
Dec 30, 2013 | 2.669 | 2.742 | 2.629 | 2.653 | 183,834 | -0.02(-0.90%) |
Dec 27, 2013 | 2.733 | 2.742 | 2.581 | 2.677 | 283,236 | -0.04(-1.48%) |
Dec 26, 2013 | 2.733 | 2.782 | 2.686 | 2.717 | 274,691 | +0.00(+0.00%) |
Dec 24, 2013 | 2.733 | 2.742 | 2.673 | 2.717 | 151,925 | -0.01(-0.30%) |
Dec 23, 2013 | 2.709 | 2.766 | 2.693 | 2.725 | 130,214 | +0.03(+1.20%) |
Dec 20, 2013 | 2.669 | 2.766 | 2.661 | 2.693 | 1,665,636 | +0.06(+2.14%) |
Dec 19, 2013 | 2.540 | 2.677 | 2.540 | 2.637 | 299,865 | +0.08(+3.15%) |
Dec 18, 2013 | 2.500 | 2.564 | 2.451 | 2.556 | 273,629 | +0.08(+3.26%) |
Dec 17, 2013 | 2.435 | 2.540 | 2.403 | 2.475 | 311,882 | +0.05(+1.99%) |
Dec 16, 2013 | 2.419 | 2.500 | 2.411 | 2.427 | 296,065 | +0.02(+0.67%) |
Dec 13, 2013 | 2.411 | 2.524 | 2.387 | 2.411 | 399,805 | +0.00(+0.00%) |
Dec 12, 2013 | 2.371 | 2.492 | 2.354 | 2.411 | 370,793 | +0.05(+2.05%) |
Dec 11, 2013 | 2.419 | 2.459 | 2.338 | 2.363 | 957,845 | -0.05(-2.01%) |
Dec 10, 2013 | 2.500 | 2.613 | 2.395 | 2.411 | 654,370 | -0.13(-5.08%) |
Dec 09, 2013 | 2.548 | 2.564 | 2.500 | 2.540 | 491,964 | -0.01(-0.32%) |
Dec 06, 2013 | 2.621 | 2.621 | 2.524 | 2.548 | 0 | -0.03(-1.25%) |
Dec 05, 2013 | 2.629 | 2.645 | 2.540 | 2.580 | 0 | -0.05(-1.84%) |
Dec 04, 2013 | 2.717 | 2.725 | 2.588 | 2.629 | 0 | -0.11(-4.12%) |
Dec 03, 2013 | 2.798 | 2.830 | 2.725 | 2.742 | 0 | -0.05(-1.73%) |
Dec 02, 2013 | 2.846 | 2.862 | 2.790 | 2.790 | 98,772 | -0.06(-1.98%) |
Nov 29, 2013 | 2.782 | 2.875 | 2.742 | 2.846 | 0 | +0.06(+2.32%) |
Nov 27, 2013 | 2.742 | 2.790 | 2.733 | 2.782 | 0 | +0.04(+1.47%) |
Nov 26, 2013 | 2.685 | 2.758 | 2.580 | 2.742 | 0 | -0.01(-0.29%) |
Nov 25, 2013 | 2.766 | 2.774 | 2.725 | 2.750 | 183,524 | +0.01(+0.29%) |
Nov 22, 2013 | 2.685 | 2.806 | 2.661 | 2.742 | 0 | +0.06(+2.41%) |
Nov 21, 2013 | 2.629 | 2.725 | 2.629 | 2.677 | 266,548 | +0.04(+1.53%) |
Nov 20, 2013 | 2.596 | 2.661 | 2.593 | 2.637 | 0 | +0.06(+2.19%) |
Nov 19, 2013 | 2.588 | 2.661 | 2.580 | 2.580 | 121,514 | -0.02(-0.62%) |
Nov 18, 2013 | 2.613 | 2.649 | 2.556 | 2.596 | 0 | -0.02(-0.92%) |
Nov 15, 2013 | 2.629 | 2.685 | 2.604 | 2.621 | 0 | -0.02(-0.61%) |
Nov 14, 2013 | 2.637 | 2.685 | 2.548 | 2.637 | 140,701 | -0.01(-0.30%) |
Nov 13, 2013 | 2.613 | 2.713 | 2.604 | 2.645 | 0 | +0.02(+0.61%) |
Nov 12, 2013 | 2.693 | 2.701 | 2.604 | 2.629 | 0 | -0.06(-2.40%) |
Nov 11, 2013 | 2.774 | 2.806 | 2.677 | 2.693 | 0 | -0.08(-2.91%) |
Nov 08, 2013 | 2.677 | 2.790 | 2.621 | 2.774 | 0 | +0.11(+4.24%) |
Nov 07, 2013 | 2.725 | 2.871 | 2.621 | 2.661 | 318,223 | -0.06(-2.08%) |
Nov 06, 2013 | 2.766 | 2.766 | 2.621 | 2.717 | 287,304 | -0.04(-1.46%) |
Nov 05, 2013 | 2.669 | 2.766 | 2.661 | 2.758 | 86,061 | +0.00(+0.00%) |
Nov 04, 2013 | 2.701 | 2.786 | 2.621 | 2.758 | 319,533 | +0.06(+2.39%) |
Nov 01, 2013 | 2.750 | 2.766 | 2.629 | 2.693 | 0 | -0.07(-2.62%) |
Oct 31, 2013 | 2.798 | 2.830 | 2.750 | 2.766 | 159,974 | -0.04(-1.44%) |
Oct 30, 2013 | 2.879 | 2.887 | 2.790 | 2.806 | 135,075 | -0.06(-2.25%) |
Oct 29, 2013 | 2.927 | 2.943 | 2.854 | 2.871 | 0 | -0.06(-1.93%) |
Oct 28, 2013 | 2.887 | 2.935 | 2.862 | 2.927 | 0 | +0.05(+1.68%) |
Oct 25, 2013 | 2.903 | 2.911 | 2.814 | 2.879 | 0 | -0.01(-0.28%) |
Oct 24, 2013 | 2.862 | 2.895 | 2.798 | 2.887 | 135,590 | +0.04(+1.42%) |
Oct 23, 2013 | 2.717 | 2.854 | 2.685 | 2.846 | 0 | +0.12(+4.44%) |
Oct 22, 2013 | 2.774 | 2.806 | 2.693 | 2.725 | 149,296 | -0.04(-1.46%) |
Oct 21, 2013 | 2.838 | 2.846 | 2.709 | 2.766 | 250,749 | -0.08(-2.83%) |
Oct 18, 2013 | 2.871 | 2.959 | 2.790 | 2.846 | 267,270 | +0.02(+0.57%) |
Oct 17, 2013 | 2.798 | 2.846 | 2.790 | 2.830 | 134,677 | +0.04(+1.44%) |
Oct 16, 2013 | 2.790 | 2.830 | 2.758 | 2.790 | 129,238 | +0.02(+0.87%) |
Oct 15, 2013 | 2.798 | 2.814 | 2.750 | 2.766 | 205,620 | -0.05(-1.72%) |
Oct 14, 2013 | 2.774 | 2.846 | 2.742 | 2.814 | 121,488 | +0.02(+0.58%) |
Oct 11, 2013 | 2.782 | 2.862 | 2.782 | 2.798 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.709 | 2.862 | 2.701 | 2.798 | 289,365 | +0.11(+4.20%) |
Oct 09, 2013 | 2.782 | 2.782 | 2.613 | 2.685 | 0 | -0.10(-3.48%) |
Oct 08, 2013 | 2.887 | 2.903 | 2.750 | 2.782 | 483,684 | -0.09(-3.09%) |
Oct 07, 2013 | 2.911 | 2.943 | 2.858 | 2.871 | 0 | -0.10(-3.52%) |
Oct 04, 2013 | 3.008 | 3.024 | 2.935 | 2.975 | 0 | -0.04(-1.34%) |
Oct 03, 2013 | 3.177 | 3.177 | 2.983 | 3.016 | 0 | -0.15(-4.59%) |
Oct 02, 2013 | 3.258 | 3.346 | 3.153 | 3.161 | 301,599 | -0.12(-3.69%) |
Oct 01, 2013 | 3.096 | 3.330 | 3.064 | 3.282 | 517,299 | +0.20(+6.54%) |
Sep 30, 2013 | 3.064 | 3.221 | 3.048 | 3.080 | 0 | -0.03(-1.04%) |
Sep 27, 2013 | 2.951 | 3.185 | 2.951 | 3.112 | 0 | +0.15(+5.18%) |
Sep 26, 2013 | 2.927 | 2.983 | 2.895 | 2.959 | 305,911 | +0.05(+1.66%) |
Sep 25, 2013 | 2.879 | 2.939 | 2.871 | 2.911 | 498,484 | +0.04(+1.40%) |
Sep 24, 2013 | 2.911 | 2.975 | 2.862 | 2.871 | 173,177 | -0.02(-0.84%) |
Sep 23, 2013 | 2.967 | 3.008 | 2.862 | 2.895 | 221,858 | -0.03(-1.10%) |
Sep 20, 2013 | 2.919 | 2.943 | 2.871 | 2.927 | 0 | +0.02(+0.55%) |
Sep 19, 2013 | 2.919 | 3.000 | 2.895 | 2.911 | 235,267 | +0.01(+0.28%) |
Sep 18, 2013 | 2.879 | 2.927 | 2.846 | 2.903 | 0 | +0.03(+1.12%) |
Sep 17, 2013 | 2.903 | 2.911 | 2.846 | 2.871 | 0 | -0.02(-0.56%) |
Sep 16, 2013 | 2.847 | 2.911 | 2.847 | 2.887 | 0 | +0.05(+1.70%) |
Sep 13, 2013 | 2.854 | 2.887 | 2.830 | 2.838 | 0 | +0.00(+0.00%) |
Sep 12, 2013 | 2.871 | 2.935 | 2.830 | 2.838 | 0 | -0.02(-0.85%) |
Sep 11, 2013 | 2.895 | 2.935 | 2.862 | 2.862 | 0 | -0.03(-1.11%) |
Sep 10, 2013 | 2.879 | 2.911 | 2.838 | 2.895 | 180,295 | +0.02(+0.84%) |
Sep 09, 2013 | 2.822 | 2.871 | 2.742 | 2.871 | 0 | +0.06(+2.01%) |
Sep 06, 2013 | 2.895 | 2.895 | 2.798 | 2.814 | 0 | -0.06(-1.97%) |
Sep 05, 2013 | 2.854 | 2.895 | 2.822 | 2.871 | 128,398 | +0.00(+0.00%) |
Sep 04, 2013 | 2.895 | 2.895 | 2.830 | 2.871 | 0 | -0.01(-0.28%) |
Sep 03, 2013 | 2.879 | 2.903 | 2.822 | 2.879 | 0 | +0.03(+1.13%) |
Aug 30, 2013 | 2.879 | 2.951 | 2.822 | 2.846 | 0 | -0.02(-0.84%) |
Aug 29, 2013 | 2.758 | 2.879 | 2.758 | 2.871 | 108,724 | +0.11(+4.09%) |
Aug 28, 2013 | 2.701 | 2.782 | 2.692 | 2.758 | 156,935 | +0.05(+1.79%) |
Aug 27, 2013 | 2.895 | 2.951 | 2.709 | 2.709 | 228,198 | -0.21(-7.18%) |
Aug 26, 2013 | 2.895 | 2.983 | 2.895 | 2.919 | 0 | +0.02(+0.84%) |
Aug 23, 2013 | 2.879 | 2.943 | 2.854 | 2.895 | 0 | -0.01(-0.28%) |
Aug 22, 2013 | 2.862 | 2.951 | 2.838 | 2.903 | 67,970 | +0.04(+1.41%) |
Aug 21, 2013 | 2.879 | 2.919 | 2.814 | 2.862 | 119,686 | -0.03(-1.11%) |
Aug 20, 2013 | 2.790 | 2.911 | 2.782 | 2.895 | 118,313 | +0.10(+3.76%) |
Aug 19, 2013 | 2.814 | 2.838 | 2.774 | 2.790 | 94,021 | -0.02(-0.86%) |
Aug 16, 2013 | 2.822 | 2.862 | 2.798 | 2.814 | 0 | -0.02(-0.57%) |
Aug 15, 2013 | 2.862 | 2.961 | 2.822 | 2.830 | 146,193 | -0.08(-2.77%) |
Aug 14, 2013 | 2.879 | 2.951 | 2.830 | 2.911 | 163,636 | +0.04(+1.40%) |
Aug 13, 2013 | 2.822 | 2.895 | 2.822 | 2.871 | 109,087 | +0.05(+1.71%) |
Aug 12, 2013 | 2.854 | 2.887 | 2.822 | 2.822 | 191,936 | -0.05(-1.69%) |
Aug 09, 2013 | 2.838 | 2.951 | 2.822 | 2.871 | 287,297 | +0.04(+1.42%) |
Aug 08, 2013 | 2.750 | 2.846 | 2.709 | 2.830 | 530,332 | +0.10(+3.54%) |
Aug 07, 2013 | 2.774 | 2.822 | 2.677 | 2.733 | 261,335 | -0.04(-1.45%) |
Aug 06, 2013 | 2.814 | 2.830 | 2.750 | 2.774 | 256,464 | -0.09(-3.10%) |
Aug 05, 2013 | 2.862 | 3.016 | 2.854 | 2.862 | 454,362 | +0.01(+0.28%) |
Aug 02, 2013 | 2.814 | 3.008 | 2.742 | 2.854 | 709,191 | +0.23(+8.92%) |
Aug 01, 2013 | 2.596 | 2.637 | 2.544 | 2.621 | 146,989 | +0.05(+1.88%) |
Jul 31, 2013 | 2.645 | 2.661 | 2.572 | 2.572 | 0 | -0.07(-2.74%) |
Jul 30, 2013 | 2.677 | 2.701 | 2.605 | 2.645 | 0 | -0.02(-0.91%) |
Jul 29, 2013 | 2.701 | 2.725 | 2.669 | 2.669 | 0 | -0.04(-1.49%) |
Jul 26, 2013 | 2.717 | 2.733 | 2.685 | 2.709 | 0 | -0.06(-2.04%) |
Jul 25, 2013 | 2.669 | 2.790 | 2.621 | 2.766 | 0 | +0.08(+3.00%) |
Jul 24, 2013 | 2.750 | 2.790 | 2.661 | 2.685 | 0 | -0.06(-2.35%) |
Jul 23, 2013 | 2.838 | 2.871 | 2.734 | 2.750 | 0 | -0.08(-2.85%) |
Jul 22, 2013 | 2.701 | 2.838 | 2.669 | 2.830 | 0 | +0.14(+5.09%) |
Jul 19, 2013 | 2.596 | 2.701 | 2.588 | 2.693 | 0 | +0.11(+4.38%) |
Jul 18, 2013 | 2.596 | 2.645 | 2.564 | 2.580 | 0 | +0.01(+0.31%) |
Jul 17, 2013 | 2.653 | 2.677 | 2.572 | 2.572 | 264,600 | -0.09(-3.33%) |
Jul 16, 2013 | 2.951 | 2.983 | 2.653 | 2.661 | 0 | +0.04(+1.54%) |
Jul 15, 2013 | 2.596 | 2.677 | 2.580 | 2.621 | 0 | +0.02(+0.62%) |
Jul 12, 2013 | 2.540 | 2.604 | 2.540 | 2.604 | 0 | +0.06(+2.54%) |
Jul 11, 2013 | 2.524 | 2.580 | 2.492 | 2.540 | 0 | +0.08(+3.28%) |
Jul 10, 2013 | 2.395 | 2.516 | 2.395 | 2.459 | 0 | +0.08(+3.39%) |
Jul 09, 2013 | 2.322 | 2.467 | 2.322 | 2.379 | 0 | +0.06(+2.43%) |
Jul 08, 2013 | 2.322 | 2.338 | 2.290 | 2.322 | 0 | +0.00(+0.00%) |
Jul 05, 2013 | 2.354 | 2.354 | 2.298 | 2.322 | 0 | +0.02(+0.70%) |
Jul 03, 2013 | 2.322 | 2.330 | 2.298 | 2.306 | 0 | -0.02(-0.69%) |
Jul 02, 2013 | 2.338 | 2.346 | 2.274 | 2.322 | 0 | +0.02(+0.70%) |
Jul 01, 2013 | 2.298 | 2.354 | 2.282 | 2.306 | 0 | +0.02(+0.70%) |
Jun 28, 2013 | 2.330 | 2.343 | 2.258 | 2.290 | 502,118 | -0.04(-1.73%) |
Jun 27, 2013 | 2.306 | 2.346 | 2.290 | 2.330 | 0 | +0.05(+2.12%) |
Jun 26, 2013 | 2.258 | 2.379 | 2.234 | 2.282 | 0 | +0.05(+2.17%) |
Jun 25, 2013 | 2.298 | 2.298 | 2.194 | 2.234 | 0 | -0.03(-1.42%) |
Jun 24, 2013 | 2.298 | 2.298 | 2.250 | 2.266 | 0 | -0.04(-1.75%) |
Jun 21, 2013 | 2.379 | 2.379 | 2.298 | 2.306 | 432,361 | -0.06(-2.39%) |
Jun 20, 2013 | 2.451 | 2.459 | 2.346 | 2.363 | 0 | -0.11(-4.56%) |
Jun 19, 2013 | 2.532 | 2.556 | 2.467 | 2.475 | 0 | -0.05(-1.92%) |
Jun 18, 2013 | 2.532 | 2.553 | 2.459 | 2.524 | 0 | -0.01(-0.32%) |
Jun 17, 2013 | 2.580 | 2.644 | 2.479 | 2.532 | 0 | -0.01(-0.32%) |
Jun 14, 2013 | 2.548 | 2.596 | 2.484 | 2.540 | 0 | -0.02(-0.94%) |
Jun 13, 2013 | 2.540 | 2.596 | 2.492 | 2.564 | 306,514 | +0.06(+2.25%) |
Jun 12, 2013 | 2.621 | 2.621 | 2.484 | 2.508 | 293,616 | -0.09(-3.42%) |
Jun 11, 2013 | 2.637 | 2.661 | 2.596 | 2.596 | 78,324 | -0.08(-3.01%) |
Jun 10, 2013 | 2.661 | 2.685 | 2.580 | 2.677 | 0 | +0.04(+1.53%) |
Jun 07, 2013 | 2.725 | 2.750 | 2.629 | 2.637 | 0 | -0.07(-2.68%) |
Jun 06, 2013 | 2.677 | 2.709 | 2.621 | 2.709 | 245,705 | +0.04(+1.51%) |
Jun 05, 2013 | 2.854 | 2.854 | 2.596 | 2.669 | 0 | -0.20(-7.02%) |
Jun 04, 2013 | 3.064 | 3.064 | 2.822 | 2.871 | 0 | -0.23(-7.29%) |
Jun 03, 2013 | 3.072 | 3.112 | 2.890 | 3.096 | 419,813 | +0.09(+2.95%) |
May 31, 2013 | 3.080 | 3.104 | 3.000 | 3.008 | 217,233 | -0.09(-2.86%) |
May 30, 2013 | 3.072 | 3.177 | 2.935 | 3.096 | 420,040 | +0.03(+1.05%) |
May 29, 2013 | 3.104 | 3.161 | 3.032 | 3.064 | 687,961 | -0.03(-1.04%) |
May 28, 2013 | 3.153 | 3.225 | 3.008 | 3.096 | 2,766,966 | +0.15(+4.92%) |
May 24, 2013 | 2.895 | 2.991 | 2.846 | 2.951 | 0 | +0.05(+1.67%) |
May 23, 2013 | 2.798 | 2.903 | 2.782 | 2.903 | 0 | +0.07(+2.56%) |
May 22, 2013 | 2.830 | 2.935 | 2.758 | 2.830 | 0 | +0.00(+0.00%) |
May 21, 2013 | 2.951 | 2.967 | 2.750 | 2.830 | 0 | -0.07(-2.50%) |
May 20, 2013 | 2.967 | 3.024 | 2.887 | 2.903 | 0 | +0.02(+0.56%) |
May 17, 2013 | 2.927 | 2.935 | 2.822 | 2.887 | 0 | -0.02(-0.56%) |
May 16, 2013 | 2.895 | 2.959 | 2.862 | 2.903 | 88,996 | +0.02(+0.84%) |
May 15, 2013 | 2.967 | 3.000 | 2.871 | 2.879 | 0 | -0.05(-1.65%) |
May 13, 2013 | 2.846 | 2.935 | 2.806 | 2.927 | 0 | +0.09(+3.13%) |
May 10, 2013 | 2.846 | 2.887 | 2.782 | 2.838 | 0 | -0.01(-0.28%) |
May 09, 2013 | 2.911 | 2.911 | 2.838 | 2.846 | 0 | -0.06(-2.22%) |
May 08, 2013 | 2.887 | 2.959 | 2.822 | 2.911 | 0 | +0.02(+0.84%) |
May 07, 2013 | 2.693 | 2.951 | 2.693 | 2.887 | 0 | +0.22(+8.16%) |
May 06, 2013 | 2.725 | 2.773 | 2.661 | 2.669 | 0 | -0.03(-1.19%) |
May 03, 2013 | 2.701 | 2.742 | 2.669 | 2.701 | 0 | +0.04(+1.52%) |
May 02, 2013 | 2.580 | 2.693 | 2.580 | 2.661 | 0 | +0.10(+4.10%) |