Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.806 | 3.806 | 3.712 | 3.770 | 94,761 | +0.00(+0.00%) |
May 29, 2014 | 3.734 | 3.786 | 3.710 | 3.770 | 88,634 | +0.01(+0.16%) |
May 28, 2014 | 3.644 | 3.800 | 3.644 | 3.764 | 233,077 | +0.08(+2.11%) |
May 27, 2014 | 3.782 | 3.782 | 3.644 | 3.686 | 357,423 | -0.10(-2.53%) |
May 23, 2014 | 3.740 | 3.782 | 3.782 | 3.782 | 274,218 | +0.05(+1.44%) |
May 22, 2014 | 3.680 | 3.854 | 3.657 | 3.728 | 170,657 | +0.04(+1.14%) |
May 21, 2014 | 3.824 | 3.824 | 3.609 | 3.686 | 541,178 | -0.16(-4.05%) |
May 20, 2014 | 3.884 | 3.896 | 3.830 | 3.842 | 110,848 | -0.05(-1.23%) |
May 19, 2014 | 3.896 | 3.914 | 3.878 | 3.890 | 111,926 | +0.00(+0.00%) |
May 16, 2014 | 3.950 | 3.950 | 3.860 | 3.890 | 151,985 | +0.00(+0.00%) |
May 15, 2014 | 3.878 | 3.920 | 3.830 | 3.890 | 161,937 | -0.02(-0.46%) |
May 14, 2014 | 4.039 | 4.039 | 3.812 | 3.908 | 343,092 | -0.09(-2.25%) |
May 13, 2014 | 4.069 | 4.075 | 3.980 | 3.997 | 130,325 | -0.07(-1.62%) |
May 12, 2014 | 4.153 | 4.333 | 3.980 | 4.063 | 1,075,533 | -0.07(-1.59%) |
May 09, 2014 | 4.003 | 4.141 | 3.986 | 4.129 | 338,881 | +0.14(+3.60%) |
May 08, 2014 | 3.914 | 4.033 | 3.896 | 3.986 | 259,871 | +0.10(+2.62%) |
May 07, 2014 | 3.890 | 3.890 | 3.878 | 3.884 | 79,050 | +0.00(+0.00%) |
May 06, 2014 | 3.890 | 3.890 | 3.872 | 3.884 | 98,220 | +0.01(+0.31%) |
May 05, 2014 | 3.890 | 3.908 | 3.872 | 3.872 | 391,003 | -0.01(-0.31%) |
May 02, 2014 | 3.860 | 3.890 | 3.860 | 3.884 | 56,267 | +0.02(+0.62%) |
May 01, 2014 | 3.818 | 3.890 | 3.801 | 3.860 | 79,149 | +0.06(+1.57%) |
Apr 30, 2014 | 3.902 | 3.902 | 3.800 | 3.800 | 205,106 | -0.08(-2.01%) |
Apr 29, 2014 | 3.848 | 3.890 | 3.752 | 3.878 | 157,016 | +0.05(+1.21%) |
Apr 28, 2014 | 3.826 | 3.867 | 3.808 | 3.831 | 250,559 | +0.00(+0.00%) |
Apr 25, 2014 | 3.837 | 3.837 | 3.808 | 3.831 | 108,120 | -0.01(-0.15%) |
Apr 24, 2014 | 3.867 | 3.867 | 3.814 | 3.837 | 159,338 | +0.01(+0.15%) |
Apr 23, 2014 | 3.808 | 3.861 | 3.802 | 3.831 | 101,031 | +0.02(+0.62%) |
Apr 22, 2014 | 3.784 | 3.867 | 3.784 | 3.808 | 379,482 | +0.03(+0.78%) |
Apr 21, 2014 | 3.778 | 3.784 | 3.761 | 3.778 | 117,250 | +0.00(+0.00%) |
Apr 17, 2014 | 3.772 | 3.778 | 3.778 | 3.778 | 55,898 | +0.00(+0.00%) |
Apr 16, 2014 | 3.761 | 3.784 | 3.749 | 3.778 | 116,839 | +0.01(+0.16%) |
Apr 15, 2014 | 3.755 | 3.781 | 3.755 | 3.772 | 106,989 | +0.00(+0.00%) |
Apr 14, 2014 | 3.761 | 3.784 | 3.755 | 3.772 | 242,516 | +0.03(+0.79%) |
Apr 11, 2014 | 3.761 | 3.766 | 3.672 | 3.743 | 210,007 | -0.01(-0.31%) |
Apr 10, 2014 | 3.737 | 3.772 | 3.719 | 3.755 | 183,625 | -0.02(-0.47%) |
Apr 09, 2014 | 3.772 | 3.772 | 3.731 | 3.772 | 158,227 | +0.01(+0.16%) |
Apr 08, 2014 | 3.790 | 3.790 | 3.755 | 3.766 | 333,024 | -0.01(-0.31%) |
Apr 07, 2014 | 3.713 | 3.802 | 3.707 | 3.778 | 428,458 | +0.08(+2.24%) |
Apr 04, 2014 | 3.690 | 3.749 | 3.667 | 3.696 | 279,020 | +0.01(+0.16%) |
Apr 03, 2014 | 3.648 | 3.690 | 3.625 | 3.690 | 193,997 | +0.06(+1.79%) |
Apr 02, 2014 | 3.578 | 3.631 | 3.578 | 3.625 | 251,992 | +0.05(+1.32%) |
Apr 01, 2014 | 3.477 | 3.613 | 3.454 | 3.578 | 318,116 | +0.12(+3.59%) |
Mar 31, 2014 | 3.454 | 3.501 | 3.454 | 3.454 | 95,048 | -0.02(-0.68%) |
Mar 28, 2014 | 3.501 | 3.513 | 3.459 | 3.477 | 63,879 | +0.00(+0.00%) |
Mar 27, 2014 | 3.448 | 3.496 | 3.430 | 3.477 | 38,840 | +0.01(+0.17%) |
Mar 26, 2014 | 3.513 | 3.513 | 3.407 | 3.471 | 117,008 | -0.02(-0.68%) |
Mar 25, 2014 | 3.524 | 3.536 | 3.483 | 3.495 | 78,032 | -0.02(-0.50%) |
Mar 24, 2014 | 3.513 | 3.513 | 3.454 | 3.513 | 161,329 | +0.02(+0.68%) |
Mar 21, 2014 | 3.424 | 3.489 | 3.424 | 3.489 | 187,611 | +0.06(+1.90%) |
Mar 20, 2014 | 3.347 | 3.442 | 3.332 | 3.424 | 224,280 | +0.09(+2.84%) |
Mar 19, 2014 | 3.412 | 3.412 | 3.312 | 3.330 | 62,832 | -0.06(-1.91%) |
Mar 18, 2014 | 3.377 | 3.395 | 3.371 | 3.395 | 48,951 | +0.00(+0.00%) |
Mar 17, 2014 | 3.353 | 3.395 | 3.353 | 3.395 | 111,522 | +0.03(+0.88%) |
Mar 14, 2014 | 3.353 | 3.365 | 3.330 | 3.365 | 103,364 | +0.02(+0.71%) |
Mar 13, 2014 | 3.282 | 3.353 | 3.276 | 3.341 | 111,310 | +0.05(+1.43%) |
Mar 12, 2014 | 3.300 | 3.310 | 3.259 | 3.294 | 124,951 | -0.04(-1.24%) |
Mar 11, 2014 | 3.294 | 3.353 | 3.259 | 3.336 | 143,014 | +0.04(+1.25%) |
Mar 10, 2014 | 3.300 | 3.306 | 3.276 | 3.294 | 56,907 | +0.01(+0.18%) |
Mar 07, 2014 | 3.288 | 3.288 | 3.276 | 3.288 | 39,392 | +0.01(+0.36%) |
Mar 06, 2014 | 3.282 | 3.282 | 3.259 | 3.276 | 97,239 | -0.02(-0.54%) |
Mar 05, 2014 | 3.282 | 3.294 | 3.276 | 3.294 | 60,812 | +0.00(+0.00%) |
Mar 04, 2014 | 3.318 | 3.336 | 3.283 | 3.294 | 53,326 | -0.01(-0.36%) |
Mar 03, 2014 | 3.306 | 3.336 | 3.306 | 3.306 | 64,802 | -0.03(-0.89%) |
Feb 28, 2014 | 3.336 | 3.353 | 3.318 | 3.336 | 36,779 | +0.01(+0.18%) |
Feb 27, 2014 | 3.336 | 3.340 | 3.324 | 3.330 | 36,738 | -0.01(-0.18%) |
Feb 26, 2014 | 3.324 | 3.347 | 3.318 | 3.336 | 49,327 | +0.00(+0.00%) |
Feb 25, 2014 | 3.347 | 3.365 | 3.324 | 3.336 | 36,767 | -0.01(-0.35%) |
Feb 24, 2014 | 3.365 | 3.365 | 3.312 | 3.347 | 76,214 | +0.01(+0.35%) |
Feb 21, 2014 | 3.365 | 3.365 | 3.312 | 3.336 | 66,947 | -0.02(-0.70%) |
Feb 20, 2014 | 3.330 | 3.383 | 3.318 | 3.359 | 134,635 | +0.05(+1.43%) |
Feb 19, 2014 | 3.359 | 3.371 | 3.306 | 3.312 | 82,573 | -0.04(-1.23%) |
Feb 18, 2014 | 3.312 | 3.389 | 3.306 | 3.353 | 223,796 | +0.04(+1.16%) |
Feb 14, 2014 | 3.312 | 3.315 | 3.315 | 3.315 | 77,410 | -0.02(-0.62%) |
Feb 13, 2014 | 3.347 | 3.347 | 3.288 | 3.336 | 73,497 | +0.06(+1.80%) |
Feb 12, 2014 | 3.271 | 3.292 | 3.253 | 3.276 | 59,863 | -0.01(-0.36%) |
Feb 11, 2014 | 3.318 | 3.352 | 3.271 | 3.288 | 61,305 | -0.02(-0.54%) |
Feb 10, 2014 | 3.312 | 3.359 | 3.276 | 3.306 | 168,544 | +0.04(+1.27%) |
Feb 07, 2014 | 3.330 | 3.395 | 3.259 | 3.265 | 116,131 | -0.03(-0.90%) |
Feb 06, 2014 | 3.395 | 3.447 | 3.253 | 3.294 | 248,726 | -0.04(-1.06%) |
Feb 05, 2014 | 3.365 | 3.365 | 3.276 | 3.330 | 342,838 | -0.15(-4.24%) |
Feb 04, 2014 | 3.259 | 3.477 | 3.206 | 3.477 | 541,548 | +0.25(+7.68%) |
Feb 03, 2014 | 3.353 | 3.365 | 3.215 | 3.229 | 89,738 | -0.11(-3.19%) |
Jan 31, 2014 | 3.300 | 3.347 | 3.253 | 3.336 | 112,236 | +0.02(+0.53%) |
Jan 30, 2014 | 3.336 | 3.389 | 3.300 | 3.318 | 92,918 | -0.02(-0.71%) |
Jan 29, 2014 | 3.324 | 3.400 | 3.217 | 3.341 | 189,735 | +0.04(+1.07%) |
Jan 28, 2014 | 3.318 | 3.371 | 3.294 | 3.306 | 86,484 | +0.03(+0.76%) |
Jan 27, 2014 | 3.310 | 3.351 | 3.269 | 3.281 | 126,542 | +0.01(+0.18%) |
Jan 24, 2014 | 3.362 | 3.386 | 3.263 | 3.275 | 195,948 | -0.09(-2.66%) |
Jan 23, 2014 | 3.432 | 3.455 | 3.327 | 3.365 | 228,888 | -0.04(-1.30%) |
Jan 22, 2014 | 3.304 | 3.432 | 3.252 | 3.409 | 377,163 | +0.15(+4.64%) |
Jan 21, 2014 | 3.240 | 3.304 | 3.229 | 3.258 | 318,254 | +0.05(+1.63%) |
Jan 17, 2014 | 3.182 | 3.205 | 3.205 | 3.205 | 57,931 | +0.04(+1.29%) |
Jan 16, 2014 | 3.170 | 3.182 | 3.142 | 3.165 | 69,560 | +0.01(+0.37%) |
Jan 15, 2014 | 3.211 | 3.211 | 3.153 | 3.153 | 80,720 | -0.06(-1.81%) |
Jan 14, 2014 | 3.176 | 3.211 | 3.167 | 3.211 | 55,859 | +0.05(+1.66%) |
Jan 13, 2014 | 3.229 | 3.229 | 3.159 | 3.159 | 57,723 | -0.06(-1.99%) |
Jan 10, 2014 | 3.211 | 3.223 | 3.199 | 3.223 | 85,578 | +0.02(+0.73%) |
Jan 09, 2014 | 3.153 | 3.217 | 3.141 | 3.199 | 98,985 | +0.02(+0.73%) |
Jan 08, 2014 | 3.147 | 3.182 | 3.095 | 3.176 | 78,918 | +0.02(+0.55%) |
Jan 07, 2014 | 3.223 | 3.229 | 3.159 | 3.159 | 251,344 | -0.05(-1.63%) |
Jan 06, 2014 | 3.199 | 3.234 | 3.141 | 3.211 | 134,163 | +0.03(+1.10%) |
Jan 03, 2014 | 3.101 | 3.188 | 3.095 | 3.176 | 74,036 | +0.09(+3.02%) |
Jan 02, 2014 | 3.066 | 3.170 | 3.060 | 3.083 | 112,342 | +0.03(+0.95%) |
Dec 31, 2013 | 3.083 | 3.054 | 3.054 | 3.054 | 146,289 | -0.02(-0.76%) |
Dec 30, 2013 | 3.077 | 3.112 | 3.054 | 3.077 | 180,888 | -0.02(-0.56%) |
Dec 27, 2013 | 3.071 | 3.124 | 3.071 | 3.095 | 99,270 | -0.01(-0.37%) |
Dec 26, 2013 | 3.101 | 3.124 | 3.101 | 3.106 | 67,248 | -0.01(-0.37%) |
Dec 24, 2013 | 3.101 | 3.124 | 3.101 | 3.118 | 25,811 | +0.00(+0.00%) |
Dec 23, 2013 | 3.141 | 3.159 | 3.118 | 3.118 | 79,623 | -0.02(-0.74%) |
Dec 20, 2013 | 3.130 | 3.167 | 3.101 | 3.141 | 118,183 | +0.04(+1.22%) |
Dec 19, 2013 | 3.066 | 3.124 | 3.066 | 3.103 | 66,969 | +0.04(+1.43%) |
Dec 18, 2013 | 3.124 | 3.124 | 3.054 | 3.060 | 104,257 | -0.06(-2.05%) |
Dec 17, 2013 | 3.135 | 3.159 | 3.089 | 3.124 | 75,621 | -0.02(-0.56%) |
Dec 16, 2013 | 3.199 | 3.199 | 3.141 | 3.141 | 159,015 | -0.06(-1.82%) |
Dec 13, 2013 | 3.153 | 3.211 | 3.130 | 3.199 | 119,223 | +0.01(+0.18%) |
Dec 12, 2013 | 3.130 | 3.194 | 3.124 | 3.194 | 80,925 | +0.03(+0.92%) |
Dec 11, 2013 | 3.153 | 3.199 | 3.142 | 3.165 | 115,695 | +0.03(+0.97%) |
Dec 10, 2013 | 3.147 | 3.170 | 3.130 | 3.134 | 39,044 | -0.03(-0.96%) |
Dec 09, 2013 | 3.159 | 3.194 | 3.133 | 3.165 | 122,137 | +0.01(+0.18%) |
Dec 06, 2013 | 3.170 | 3.182 | 3.083 | 3.159 | 149,840 | +0.02(+0.56%) |
Dec 05, 2013 | 3.182 | 3.182 | 3.083 | 3.141 | 153,913 | -0.06(-1.82%) |
Dec 04, 2013 | 3.170 | 3.199 | 3.141 | 3.199 | 72,594 | +0.02(+0.55%) |
Dec 03, 2013 | 3.240 | 3.240 | 3.170 | 3.182 | 30,014 | +0.01(+0.18%) |
Dec 02, 2013 | 3.199 | 3.217 | 3.170 | 3.176 | 76,924 | -0.05(-1.62%) |
Nov 29, 2013 | 3.229 | 3.234 | 3.211 | 3.229 | 5,186 | -0.01(-0.36%) |
Nov 27, 2013 | 3.211 | 3.240 | 3.188 | 3.240 | 67,454 | +0.03(+0.91%) |
Nov 26, 2013 | 3.124 | 3.258 | 3.124 | 3.211 | 129,061 | +0.08(+2.60%) |
Nov 25, 2013 | 3.130 | 3.153 | 3.130 | 3.130 | 48,115 | +0.00(+0.00%) |
Nov 22, 2013 | 3.112 | 3.170 | 3.112 | 3.130 | 57,379 | +0.00(+0.00%) |
Nov 21, 2013 | 3.118 | 3.199 | 3.101 | 3.130 | 85,709 | +0.01(+0.37%) |
Nov 20, 2013 | 3.167 | 3.170 | 3.031 | 3.118 | 90,070 | -0.05(-1.47%) |
Nov 19, 2013 | 3.159 | 3.185 | 3.159 | 3.165 | 55,098 | -0.01(-0.37%) |
Nov 18, 2013 | 3.252 | 3.252 | 3.170 | 3.176 | 57,310 | -0.06(-1.80%) |
Nov 15, 2013 | 3.269 | 3.269 | 3.217 | 3.234 | 103,850 | -0.01(-0.36%) |
Nov 14, 2013 | 3.246 | 3.258 | 3.223 | 3.246 | 59,542 | +0.03(+0.90%) |
Nov 13, 2013 | 3.258 | 3.258 | 3.199 | 3.217 | 127,679 | -0.03(-1.07%) |
Nov 12, 2013 | 3.275 | 3.275 | 3.246 | 3.252 | 40,900 | -0.01(-0.36%) |
Nov 11, 2013 | 3.240 | 3.281 | 3.229 | 3.263 | 88,693 | +0.04(+1.26%) |
Nov 08, 2013 | 3.223 | 3.258 | 3.141 | 3.223 | 96,188 | +0.00(+0.00%) |
Nov 07, 2013 | 3.234 | 3.258 | 3.217 | 3.223 | 60,858 | -0.01(-0.18%) |
Nov 06, 2013 | 3.211 | 3.275 | 3.211 | 3.229 | 74,609 | +0.01(+0.23%) |
Nov 05, 2013 | 3.210 | 3.238 | 3.198 | 3.221 | 95,391 | +0.02(+0.54%) |
Nov 04, 2013 | 3.181 | 3.233 | 3.141 | 3.204 | 291,674 | +0.04(+1.27%) |
Nov 01, 2013 | 3.118 | 3.170 | 3.107 | 3.164 | 251,652 | +0.05(+1.66%) |
Oct 31, 2013 | 3.130 | 3.130 | 3.112 | 3.112 | 57,956 | +0.00(+0.00%) |
Oct 30, 2013 | 3.095 | 3.135 | 3.095 | 3.112 | 38,493 | -0.01(-0.18%) |
Oct 29, 2013 | 3.061 | 3.146 | 3.049 | 3.118 | 131,115 | +0.07(+2.45%) |
Oct 28, 2013 | 3.135 | 3.141 | 3.009 | 3.044 | 320,928 | -0.10(-3.10%) |
Oct 25, 2013 | 3.153 | 3.153 | 3.131 | 3.141 | 59,809 | +0.01(+0.37%) |
Oct 24, 2013 | 3.107 | 3.147 | 3.107 | 3.130 | 110,913 | +0.03(+1.11%) |
Oct 23, 2013 | 3.101 | 3.141 | 3.095 | 3.095 | 96,293 | -0.02(-0.74%) |
Oct 22, 2013 | 3.153 | 3.158 | 3.115 | 3.118 | 191,352 | +0.01(+0.36%) |
Oct 21, 2013 | 3.147 | 3.153 | 3.095 | 3.107 | 145,843 | -0.02(-0.73%) |
Oct 18, 2013 | 3.095 | 3.158 | 3.095 | 3.130 | 79,841 | +0.01(+0.18%) |
Oct 17, 2013 | 3.032 | 3.170 | 3.026 | 3.124 | 306,175 | +0.10(+3.22%) |
Oct 16, 2013 | 2.992 | 3.038 | 2.975 | 3.026 | 97,869 | +0.05(+1.54%) |
Oct 15, 2013 | 2.963 | 2.992 | 2.963 | 2.981 | 73,191 | +0.03(+0.97%) |
Oct 14, 2013 | 2.998 | 2.998 | 2.940 | 2.952 | 118,762 | -0.04(-1.34%) |
Oct 11, 2013 | 2.935 | 3.003 | 2.935 | 2.992 | 82,209 | +0.05(+1.56%) |
Oct 10, 2013 | 2.958 | 2.958 | 2.929 | 2.946 | 118,398 | +0.02(+0.59%) |
Oct 09, 2013 | 2.963 | 2.963 | 2.923 | 2.929 | 63,391 | -0.03(-1.16%) |
Oct 08, 2013 | 2.946 | 2.969 | 2.929 | 2.963 | 42,748 | +0.02(+0.58%) |
Oct 07, 2013 | 2.969 | 2.981 | 2.935 | 2.946 | 151,930 | -0.01(-0.39%) |
Oct 04, 2013 | 2.969 | 2.969 | 2.923 | 2.958 | 184,270 | +0.02(+0.58%) |
Oct 03, 2013 | 2.872 | 2.963 | 2.866 | 2.940 | 665,601 | +0.09(+3.01%) |
Oct 02, 2013 | 2.803 | 2.889 | 2.786 | 2.854 | 358,769 | +0.03(+1.01%) |
Oct 01, 2013 | 2.814 | 2.826 | 2.786 | 2.826 | 79,512 | +0.01(+0.20%) |
Sep 30, 2013 | 2.820 | 2.820 | 2.780 | 2.820 | 36,571 | +0.01(+0.20%) |
Sep 27, 2013 | 2.837 | 2.837 | 2.780 | 2.814 | 82,528 | +0.00(+0.00%) |
Sep 26, 2013 | 2.809 | 2.849 | 2.763 | 2.814 | 181,973 | -0.01(-0.20%) |
Sep 25, 2013 | 2.791 | 2.842 | 2.791 | 2.820 | 25,742 | +0.02(+0.61%) |
Sep 24, 2013 | 2.809 | 2.849 | 2.803 | 2.803 | 46,676 | -0.01(-0.20%) |
Sep 23, 2013 | 2.837 | 2.860 | 2.763 | 2.809 | 107,019 | -0.06(-2.00%) |
Sep 20, 2013 | 2.797 | 2.866 | 2.774 | 2.866 | 200,317 | +0.03(+1.01%) |
Sep 19, 2013 | 2.809 | 2.843 | 2.780 | 2.837 | 237,782 | +0.05(+1.64%) |
Sep 18, 2013 | 2.751 | 2.809 | 2.751 | 2.791 | 79,505 | +0.02(+0.62%) |
Sep 17, 2013 | 2.740 | 2.774 | 2.740 | 2.774 | 50,076 | +0.03(+1.04%) |
Sep 16, 2013 | 2.774 | 2.771 | 2.740 | 2.746 | 101,122 | +0.02(+0.84%) |
Sep 13, 2013 | 2.763 | 2.763 | 2.723 | 2.723 | 15,478 | -0.02(-0.63%) |
Sep 12, 2013 | 2.746 | 2.779 | 2.700 | 2.740 | 76,985 | +0.00(+0.00%) |
Sep 11, 2013 | 2.740 | 2.763 | 2.694 | 2.740 | 96,307 | +0.01(+0.21%) |
Sep 10, 2013 | 2.746 | 2.763 | 2.734 | 2.734 | 75,382 | -0.01(-0.21%) |
Sep 09, 2013 | 2.711 | 2.774 | 2.711 | 2.740 | 107,616 | +0.01(+0.21%) |
Sep 06, 2013 | 2.755 | 2.786 | 2.734 | 2.734 | 86,703 | -0.01(-0.42%) |
Sep 05, 2013 | 2.739 | 2.780 | 2.723 | 2.746 | 61,676 | +0.01(+0.42%) |
Sep 04, 2013 | 2.700 | 2.751 | 2.700 | 2.734 | 84,365 | +0.02(+0.85%) |
Sep 03, 2013 | 2.734 | 2.773 | 2.700 | 2.711 | 103,007 | -0.04(-1.46%) |
Aug 30, 2013 | 2.797 | 2.797 | 2.723 | 2.751 | 131,322 | -0.01(-0.42%) |
Aug 29, 2013 | 2.780 | 2.786 | 2.751 | 2.763 | 73,679 | -0.01(-0.41%) |
Aug 28, 2013 | 2.791 | 2.791 | 2.751 | 2.774 | 53,684 | +0.01(+0.21%) |
Aug 27, 2013 | 2.797 | 2.803 | 2.751 | 2.768 | 87,643 | -0.01(-0.41%) |
Aug 26, 2013 | 2.809 | 2.814 | 2.757 | 2.780 | 53,502 | -0.01(-0.41%) |
Aug 23, 2013 | 2.797 | 2.803 | 2.774 | 2.791 | 89,597 | +0.02(+0.62%) |
Aug 22, 2013 | 2.763 | 2.809 | 2.744 | 2.774 | 94,985 | +0.01(+0.41%) |
Aug 21, 2013 | 2.803 | 2.825 | 2.757 | 2.763 | 86,872 | -0.02(-0.82%) |
Aug 20, 2013 | 2.677 | 2.852 | 2.654 | 2.786 | 163,898 | +0.07(+2.75%) |
Aug 19, 2013 | 2.723 | 2.757 | 2.694 | 2.711 | 180,615 | -0.03(-1.25%) |
Aug 16, 2013 | 2.780 | 2.797 | 2.723 | 2.746 | 180,580 | -0.03(-1.24%) |
Aug 15, 2013 | 2.809 | 2.832 | 2.780 | 2.780 | 99,058 | -0.02(-0.82%) |
Aug 14, 2013 | 2.883 | 2.883 | 2.786 | 2.803 | 100,845 | -0.02(-0.61%) |
Aug 13, 2013 | 3.067 | 3.067 | 2.809 | 2.820 | 82,966 | -0.05(-1.60%) |
Aug 12, 2013 | 2.895 | 2.895 | 2.849 | 2.866 | 60,580 | +0.01(+0.20%) |
Aug 09, 2013 | 2.872 | 2.872 | 2.832 | 2.860 | 94,404 | -0.03(-1.19%) |
Aug 08, 2013 | 2.860 | 2.895 | 2.843 | 2.895 | 354,549 | +0.05(+1.61%) |
Aug 07, 2013 | 2.802 | 2.854 | 2.791 | 2.849 | 75,541 | +0.03(+1.02%) |
Aug 06, 2013 | 2.797 | 2.832 | 2.786 | 2.820 | 70,879 | +0.00(+0.00%) |
Aug 05, 2013 | 2.814 | 2.854 | 2.803 | 2.820 | 100,447 | -0.01(-0.20%) |
Aug 02, 2013 | 2.843 | 2.854 | 2.809 | 2.826 | 72,468 | -0.02(-0.58%) |
Aug 01, 2013 | 2.826 | 2.860 | 2.826 | 2.842 | 50,594 | +0.04(+1.46%) |
Jul 31, 2013 | 2.835 | 2.835 | 2.790 | 2.801 | 131,837 | -0.03(-1.00%) |
Jul 30, 2013 | 2.819 | 2.835 | 2.818 | 2.830 | 33,595 | -0.01(-0.20%) |
Jul 29, 2013 | 2.841 | 2.847 | 2.813 | 2.835 | 66,840 | -0.01(-0.20%) |
Jul 26, 2013 | 2.835 | 2.847 | 2.807 | 2.841 | 133,895 | +0.03(+1.00%) |
Jul 25, 2013 | 2.813 | 2.847 | 2.813 | 2.813 | 22,653 | +0.01(+0.40%) |
Jul 24, 2013 | 2.852 | 2.852 | 2.796 | 2.801 | 58,161 | -0.05(-1.58%) |
Jul 23, 2013 | 2.863 | 2.863 | 2.830 | 2.847 | 83,295 | -0.01(-0.39%) |
Jul 22, 2013 | 2.830 | 2.863 | 2.824 | 2.858 | 104,037 | +0.03(+1.00%) |
Jul 19, 2013 | 2.824 | 2.852 | 2.824 | 2.830 | 57,955 | -0.02(-0.79%) |
Jul 18, 2013 | 2.801 | 2.863 | 2.801 | 2.852 | 117,299 | +0.02(+0.80%) |
Jul 17, 2013 | 2.841 | 2.841 | 2.790 | 2.830 | 100,399 | -0.01(-0.40%) |
Jul 16, 2013 | 2.813 | 2.863 | 2.801 | 2.841 | 294,004 | +0.04(+1.41%) |
Jul 15, 2013 | 2.785 | 2.801 | 2.773 | 2.801 | 55,749 | +0.01(+0.40%) |
Jul 12, 2013 | 2.790 | 2.790 | 2.762 | 2.790 | 44,568 | -0.00(-0.17%) |
Jul 11, 2013 | 2.773 | 2.796 | 2.773 | 2.795 | 25,261 | +0.00(+0.17%) |
Jul 10, 2013 | 2.773 | 2.796 | 2.756 | 2.790 | 95,941 | +0.01(+0.41%) |
Jul 09, 2013 | 2.818 | 2.801 | 2.739 | 2.779 | 94,624 | -0.02(-0.80%) |
Jul 08, 2013 | 2.818 | 2.818 | 2.796 | 2.801 | 93,789 | -0.01(-0.40%) |
Jul 05, 2013 | 2.790 | 2.818 | 2.773 | 2.813 | 61,239 | +0.02(+0.60%) |
Jul 03, 2013 | 2.790 | 2.810 | 2.779 | 2.796 | 9,225 | -0.02(-0.80%) |
Jul 02, 2013 | 2.773 | 2.818 | 2.745 | 2.818 | 108,116 | +0.01(+0.47%) |
Jul 01, 2013 | 2.773 | 2.818 | 2.773 | 2.805 | 33,528 | +0.05(+1.77%) |
Jun 28, 2013 | 2.801 | 2.818 | 2.756 | 2.756 | 126,313 | -0.04(-1.36%) |
Jun 27, 2013 | 2.773 | 2.801 | 2.763 | 2.794 | 60,008 | +0.02(+0.76%) |
Jun 26, 2013 | 2.734 | 2.773 | 2.728 | 2.773 | 108,577 | +0.05(+1.65%) |
Jun 25, 2013 | 2.689 | 2.745 | 2.689 | 2.728 | 57,175 | +0.04(+1.47%) |
Jun 24, 2013 | 2.717 | 2.728 | 2.679 | 2.689 | 167,752 | -0.05(-1.85%) |
Jun 21, 2013 | 2.717 | 2.779 | 2.706 | 2.739 | 62,203 | +0.01(+0.41%) |
Jun 20, 2013 | 2.739 | 2.742 | 2.672 | 2.728 | 160,640 | -0.01(-0.21%) |
Jun 19, 2013 | 2.750 | 2.762 | 2.723 | 2.734 | 56,675 | -0.02(-0.82%) |
Jun 18, 2013 | 2.739 | 2.773 | 2.739 | 2.756 | 35,758 | +0.03(+1.03%) |
Jun 17, 2013 | 2.785 | 2.788 | 2.728 | 2.728 | 34,371 | -0.04(-1.43%) |
Jun 14, 2013 | 2.751 | 2.779 | 2.740 | 2.768 | 81,583 | +0.03(+1.03%) |
Jun 13, 2013 | 2.756 | 2.756 | 2.706 | 2.739 | 101,919 | +0.00(+0.00%) |
Jun 12, 2013 | 2.779 | 2.779 | 2.734 | 2.739 | 49,736 | +0.00(+0.15%) |
Jun 11, 2013 | 2.723 | 2.768 | 2.717 | 2.735 | 40,042 | -0.03(-1.17%) |
Jun 10, 2013 | 2.745 | 2.785 | 2.711 | 2.768 | 65,135 | +0.05(+1.66%) |
Jun 07, 2013 | 2.779 | 2.779 | 2.706 | 2.723 | 87,292 | -0.04(-1.43%) |
Jun 06, 2013 | 2.689 | 2.762 | 2.683 | 2.762 | 286,879 | +0.05(+1.87%) |
Jun 05, 2013 | 2.706 | 2.723 | 2.683 | 2.711 | 131,520 | +0.03(+1.26%) |
Jun 04, 2013 | 2.717 | 2.733 | 2.661 | 2.677 | 196,925 | -0.05(-1.66%) |