Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.857 | 2.857 | 2.812 | 2.820 | 376,647 | -0.05(-1.84%) |
May 29, 2014 | 2.857 | 2.872 | 2.857 | 2.872 | 250,944 | +0.01(+0.26%) |
May 28, 2014 | 2.865 | 2.872 | 2.850 | 2.865 | 146,277 | +0.05(+1.60%) |
May 27, 2014 | 2.842 | 2.842 | 2.812 | 2.820 | 339,884 | -0.05(-1.58%) |
May 23, 2014 | 2.888 | 2.865 | 2.865 | 2.865 | 270,320 | +0.03(+1.06%) |
May 22, 2014 | 2.842 | 2.843 | 2.827 | 2.835 | 319,664 | +0.03(+1.08%) |
May 21, 2014 | 2.790 | 2.812 | 2.782 | 2.805 | 360,686 | +0.01(+0.27%) |
May 20, 2014 | 2.767 | 2.797 | 2.759 | 2.797 | 359,064 | +0.04(+1.37%) |
May 19, 2014 | 2.782 | 2.790 | 2.737 | 2.759 | 629,766 | -0.03(-1.08%) |
May 16, 2014 | 2.752 | 2.790 | 2.752 | 2.790 | 735,809 | +0.01(+0.27%) |
May 15, 2014 | 2.774 | 2.790 | 2.752 | 2.782 | 515,254 | -0.02(-0.54%) |
May 14, 2014 | 2.797 | 2.820 | 2.790 | 2.797 | 443,526 | +0.05(+1.64%) |
May 13, 2014 | 2.767 | 2.782 | 2.744 | 2.752 | 571,266 | -0.02(-0.55%) |
May 12, 2014 | 2.767 | 2.820 | 2.744 | 2.767 | 793,422 | -0.07(-2.39%) |
May 09, 2014 | 2.820 | 2.835 | 2.805 | 2.835 | 448,072 | -0.03(-1.05%) |
May 08, 2014 | 2.872 | 2.888 | 2.865 | 2.865 | 424,565 | +0.00(+0.00%) |
May 07, 2014 | 2.888 | 2.903 | 2.846 | 2.865 | 552,060 | -0.03(-1.04%) |
May 06, 2014 | 2.872 | 2.918 | 2.861 | 2.895 | 834,530 | +0.03(+1.05%) |
May 05, 2014 | 2.918 | 2.924 | 2.842 | 2.865 | 860,597 | -0.05(-1.55%) |
May 02, 2014 | 2.888 | 2.918 | 2.865 | 2.910 | 842,249 | +0.09(+3.21%) |
May 01, 2014 | 2.820 | 2.842 | 2.797 | 2.820 | 532,501 | -0.02(-0.53%) |
Apr 30, 2014 | 2.880 | 2.880 | 2.790 | 2.835 | 531,403 | -0.02(-0.53%) |
Apr 29, 2014 | 2.865 | 2.876 | 2.842 | 2.850 | 332,135 | -0.01(-0.26%) |
Apr 28, 2014 | 2.888 | 2.888 | 2.831 | 2.857 | 665,414 | +0.05(+1.88%) |
Apr 25, 2014 | 2.827 | 2.850 | 2.805 | 2.805 | 1,005,002 | -0.16(-5.34%) |
Apr 24, 2014 | 2.963 | 2.970 | 2.940 | 2.963 | 444,809 | +0.02(+0.51%) |
Apr 23, 2014 | 2.933 | 2.948 | 2.918 | 2.948 | 538,287 | -0.04(-1.26%) |
Apr 22, 2014 | 2.986 | 3.001 | 2.963 | 2.986 | 1,203,882 | +0.10(+3.39%) |
Apr 21, 2014 | 2.903 | 2.918 | 2.850 | 2.888 | 723,122 | +0.01(+0.26%) |
Apr 17, 2014 | 2.865 | 2.880 | 2.880 | 2.880 | 861,496 | -0.02(-0.52%) |
Apr 16, 2014 | 2.895 | 2.910 | 2.880 | 2.895 | 527,133 | +0.09(+3.23%) |
Apr 15, 2014 | 2.805 | 2.812 | 2.744 | 2.805 | 1,149,987 | -0.11(-3.63%) |
Apr 14, 2014 | 2.895 | 2.948 | 2.895 | 2.910 | 1,235,177 | -0.03(-1.03%) |
Apr 11, 2014 | 2.948 | 2.952 | 2.895 | 2.940 | 1,724,172 | -0.02(-0.51%) |
Apr 10, 2014 | 2.970 | 3.008 | 2.940 | 2.955 | 1,383,044 | -0.04(-1.26%) |
Apr 09, 2014 | 2.963 | 3.016 | 2.944 | 2.993 | 1,777,668 | +0.11(+3.66%) |
Apr 08, 2014 | 2.842 | 2.895 | 2.820 | 2.888 | 708,227 | +0.00(+0.00%) |
Apr 07, 2014 | 2.895 | 2.918 | 2.880 | 2.888 | 1,204,109 | +0.02(+0.52%) |
Apr 04, 2014 | 2.925 | 2.925 | 2.865 | 2.872 | 1,260,763 | -0.01(-0.26%) |
Apr 03, 2014 | 2.865 | 2.910 | 2.842 | 2.880 | 1,236,977 | +0.14(+5.23%) |
Apr 02, 2014 | 2.744 | 2.767 | 2.729 | 2.737 | 705,777 | +0.01(+0.28%) |
Apr 01, 2014 | 2.692 | 2.729 | 2.676 | 2.729 | 1,996,511 | +0.11(+4.02%) |
Mar 31, 2014 | 2.639 | 2.646 | 2.616 | 2.624 | 815,698 | +0.01(+0.29%) |
Mar 28, 2014 | 2.601 | 2.654 | 2.593 | 2.616 | 624,877 | +0.02(+0.58%) |
Mar 27, 2014 | 2.563 | 2.616 | 2.548 | 2.601 | 844,602 | +0.02(+0.88%) |
Mar 26, 2014 | 2.639 | 2.661 | 2.571 | 2.578 | 1,278,407 | +0.01(+0.29%) |
Mar 25, 2014 | 2.556 | 2.601 | 2.556 | 2.571 | 1,731,111 | +0.02(+0.89%) |
Mar 24, 2014 | 2.518 | 2.556 | 2.516 | 2.548 | 818,546 | +0.05(+2.11%) |
Mar 21, 2014 | 2.503 | 2.526 | 2.495 | 2.495 | 808,703 | +0.01(+0.30%) |
Mar 20, 2014 | 2.465 | 2.495 | 2.450 | 2.488 | 446,623 | -0.05(-2.08%) |
Mar 19, 2014 | 2.541 | 2.556 | 2.518 | 2.541 | 327,970 | -0.01(-0.30%) |
Mar 18, 2014 | 2.563 | 2.584 | 2.533 | 2.548 | 595,303 | -0.08(-2.87%) |
Mar 17, 2014 | 2.578 | 2.624 | 2.571 | 2.624 | 894,497 | +0.18(+7.41%) |
Mar 14, 2014 | 2.443 | 2.450 | 2.405 | 2.443 | 448,701 | +0.05(+1.89%) |
Mar 13, 2014 | 2.435 | 2.450 | 2.375 | 2.397 | 411,977 | -0.05(-2.15%) |
Mar 12, 2014 | 2.435 | 2.450 | 2.420 | 2.450 | 269,934 | +0.02(+0.62%) |
Mar 11, 2014 | 2.465 | 2.465 | 2.420 | 2.435 | 224,685 | -0.01(-0.31%) |
Mar 10, 2014 | 2.443 | 2.458 | 2.435 | 2.443 | 206,560 | -0.08(-2.99%) |
Mar 07, 2014 | 2.526 | 2.541 | 2.503 | 2.518 | 427,767 | -0.05(-1.76%) |
Mar 06, 2014 | 2.503 | 2.571 | 2.503 | 2.563 | 663,218 | +0.07(+2.72%) |
Mar 05, 2014 | 2.473 | 2.495 | 2.465 | 2.495 | 845,383 | +0.02(+0.61%) |
Mar 04, 2014 | 2.473 | 2.488 | 2.465 | 2.480 | 295,233 | +0.01(+0.30%) |
Mar 03, 2014 | 2.473 | 2.477 | 2.435 | 2.473 | 827,242 | -0.04(-1.50%) |
Feb 28, 2014 | 2.518 | 2.518 | 2.495 | 2.511 | 542,509 | +0.00(+0.00%) |
Feb 27, 2014 | 2.511 | 2.511 | 2.492 | 2.511 | 670,463 | +0.02(+0.60%) |
Feb 26, 2014 | 2.518 | 2.518 | 2.473 | 2.495 | 982,330 | +0.00(+0.00%) |
Feb 25, 2014 | 2.495 | 2.503 | 2.480 | 2.495 | 720,199 | -0.01(-0.30%) |
Feb 24, 2014 | 2.495 | 2.511 | 2.397 | 2.503 | 894,245 | +0.11(+4.40%) |
Feb 21, 2014 | 2.428 | 2.428 | 2.375 | 2.397 | 1,272,315 | +0.14(+6.35%) |
Feb 20, 2014 | 2.247 | 2.254 | 2.239 | 2.254 | 408,765 | +0.02(+0.67%) |
Feb 19, 2014 | 2.269 | 2.277 | 2.224 | 2.239 | 569,693 | -0.04(-1.66%) |
Feb 18, 2014 | 2.277 | 2.277 | 2.269 | 2.277 | 208,096 | -0.02(-0.98%) |
Feb 14, 2014 | 2.277 | 2.299 | 2.299 | 2.299 | 155,454 | +0.02(+0.66%) |
Feb 13, 2014 | 2.277 | 2.288 | 2.254 | 2.284 | 427,952 | +0.01(+0.33%) |
Feb 12, 2014 | 2.262 | 2.284 | 2.247 | 2.277 | 326,579 | +0.03(+1.34%) |
Feb 11, 2014 | 2.217 | 2.250 | 2.217 | 2.247 | 254,122 | +0.03(+1.36%) |
Feb 10, 2014 | 2.217 | 2.232 | 2.209 | 2.217 | 284,053 | +0.00(+0.00%) |
Feb 07, 2014 | 2.209 | 2.232 | 2.186 | 2.217 | 549,170 | +0.05(+2.08%) |
Feb 06, 2014 | 2.134 | 2.171 | 2.134 | 2.171 | 215,855 | +0.03(+1.41%) |
Feb 05, 2014 | 2.149 | 2.149 | 2.096 | 2.141 | 893,636 | +0.05(+2.16%) |
Feb 04, 2014 | 2.073 | 2.179 | 2.073 | 2.096 | 316,233 | +0.04(+1.83%) |
Feb 03, 2014 | 2.088 | 2.088 | 2.058 | 2.058 | 601,603 | -0.02(-1.09%) |
Jan 31, 2014 | 2.081 | 2.081 | 2.043 | 2.081 | 749,740 | +0.00(+0.00%) |
Jan 30, 2014 | 2.149 | 2.149 | 2.081 | 2.081 | 625,637 | -0.02(-0.72%) |
Jan 29, 2014 | 2.164 | 2.164 | 2.088 | 2.096 | 394,725 | -0.02(-0.71%) |
Jan 28, 2014 | 2.149 | 2.149 | 2.096 | 2.111 | 935,240 | -0.03(-1.41%) |
Jan 27, 2014 | 2.352 | 2.352 | 2.134 | 2.141 | 762,379 | -0.05(-2.41%) |
Jan 24, 2014 | 2.239 | 2.239 | 2.194 | 2.194 | 766,331 | -0.05(-2.35%) |
Jan 23, 2014 | 2.247 | 2.254 | 2.224 | 2.247 | 490,513 | -0.01(-0.33%) |
Jan 22, 2014 | 2.224 | 2.254 | 2.224 | 2.254 | 514,876 | -0.02(-0.99%) |
Jan 21, 2014 | 2.247 | 2.277 | 2.247 | 2.277 | 362,783 | -0.02(-0.98%) |
Jan 17, 2014 | 2.307 | 2.299 | 2.299 | 2.299 | 159,035 | -0.02(-0.65%) |
Jan 16, 2014 | 2.307 | 2.322 | 2.307 | 2.315 | 164,965 | -0.02(-0.97%) |
Jan 15, 2014 | 2.345 | 2.337 | 2.322 | 2.337 | 154,652 | -0.01(-0.32%) |
Jan 14, 2014 | 2.299 | 2.352 | 2.299 | 2.345 | 683,752 | +0.04(+1.63%) |
Jan 13, 2014 | 2.345 | 2.367 | 2.299 | 2.307 | 690,754 | -0.07(-2.86%) |
Jan 10, 2014 | 2.382 | 2.390 | 2.345 | 2.375 | 568,982 | +0.05(+2.27%) |
Jan 09, 2014 | 2.352 | 2.352 | 2.315 | 2.322 | 339,673 | -0.01(-0.32%) |
Jan 08, 2014 | 2.330 | 2.337 | 2.322 | 2.330 | 236,498 | -0.01(-0.32%) |
Jan 07, 2014 | 2.322 | 2.345 | 2.322 | 2.337 | 81,228 | +0.01(+0.32%) |
Jan 06, 2014 | 2.299 | 2.330 | 2.299 | 2.330 | 212,364 | -0.03(-1.28%) |
Jan 03, 2014 | 2.375 | 2.382 | 2.352 | 2.360 | 370,418 | +0.01(+0.32%) |
Jan 02, 2014 | 2.352 | 2.360 | 2.345 | 2.352 | 364,998 | +0.00(+0.00%) |
Dec 31, 2013 | 2.435 | 2.352 | 2.352 | 2.352 | 427,631 | +0.06(+2.63%) |
Dec 30, 2013 | 2.337 | 2.352 | 2.292 | 2.292 | 990,515 | -0.02(-0.98%) |
Dec 27, 2013 | 2.315 | 2.330 | 2.299 | 2.315 | 529,009 | -0.01(-0.32%) |
Dec 26, 2013 | 2.292 | 2.322 | 2.292 | 2.322 | 337,465 | +0.05(+2.33%) |
Dec 24, 2013 | 2.262 | 2.277 | 2.262 | 2.269 | 77,826 | +0.01(+0.33%) |
Dec 23, 2013 | 2.269 | 2.277 | 2.262 | 2.262 | 341,055 | +0.02(+1.01%) |
Dec 20, 2013 | 2.232 | 2.266 | 2.232 | 2.239 | 822,968 | +0.00(+0.00%) |
Dec 19, 2013 | 2.247 | 2.269 | 2.232 | 2.239 | 339,647 | -0.05(-1.98%) |
Dec 18, 2013 | 2.254 | 2.284 | 2.254 | 2.284 | 463,706 | +0.02(+0.66%) |
Dec 17, 2013 | 2.247 | 2.281 | 2.239 | 2.269 | 915,545 | +0.02(+0.67%) |
Dec 16, 2013 | 2.262 | 2.277 | 2.254 | 2.254 | 354,657 | +0.00(+0.00%) |
Dec 13, 2013 | 2.284 | 2.292 | 2.247 | 2.254 | 493,114 | +0.01(+0.34%) |
Dec 12, 2013 | 2.247 | 2.262 | 2.239 | 2.247 | 486,048 | +0.01(+0.34%) |
Dec 11, 2013 | 2.254 | 2.277 | 2.239 | 2.239 | 554,464 | -0.04(-1.66%) |
Dec 10, 2013 | 2.292 | 2.322 | 2.273 | 2.277 | 482,422 | -0.02(-0.98%) |
Dec 09, 2013 | 2.322 | 2.322 | 2.299 | 2.299 | 449,606 | -0.01(-0.33%) |
Dec 06, 2013 | 2.284 | 2.322 | 2.277 | 2.307 | 544,274 | +0.04(+1.66%) |
Dec 05, 2013 | 2.292 | 2.292 | 2.262 | 2.269 | 405,750 | -0.02(-0.66%) |
Dec 04, 2013 | 2.262 | 2.284 | 2.254 | 2.284 | 775,597 | -0.02(-0.66%) |
Dec 03, 2013 | 2.315 | 2.330 | 2.299 | 2.299 | 526,680 | +0.00(+0.00%) |
Dec 02, 2013 | 2.315 | 2.345 | 2.299 | 2.299 | 638,158 | -0.04(-1.61%) |
Nov 29, 2013 | 2.315 | 2.345 | 2.307 | 2.337 | 578,247 | +0.06(+2.65%) |
Nov 27, 2013 | 2.292 | 2.292 | 2.269 | 2.277 | 806,948 | -0.03(-1.31%) |
Nov 26, 2013 | 2.284 | 2.315 | 2.269 | 2.307 | 1,101,033 | +0.08(+3.73%) |
Nov 25, 2013 | 2.217 | 2.247 | 2.194 | 2.224 | 2,056,712 | +0.08(+3.87%) |
Nov 22, 2013 | 2.126 | 2.164 | 2.111 | 2.141 | 1,176,034 | +0.00(+0.00%) |
Nov 21, 2013 | 2.149 | 2.156 | 2.134 | 2.141 | 722,867 | +0.01(+0.35%) |
Nov 20, 2013 | 2.156 | 2.156 | 2.126 | 2.134 | 793,494 | +0.01(+0.35%) |
Nov 19, 2013 | 2.179 | 2.194 | 2.119 | 2.126 | 1,384,719 | -0.05(-2.42%) |
Nov 18, 2013 | 2.179 | 2.217 | 2.171 | 2.179 | 1,255,057 | -0.07(-3.02%) |
Nov 15, 2013 | 2.217 | 2.262 | 2.217 | 2.247 | 1,253,727 | -0.04(-1.65%) |
Nov 14, 2013 | 2.232 | 2.284 | 2.232 | 2.284 | 1,556,440 | +0.11(+4.84%) |
Nov 12, 2013 | 2.164 | 2.186 | 2.156 | 2.179 | 977,678 | -0.02(-0.69%) |
Nov 11, 2013 | 2.194 | 2.217 | 2.179 | 2.194 | 1,377,663 | -0.07(-3.00%) |
Nov 08, 2013 | 2.262 | 2.269 | 2.228 | 2.262 | 1,844,873 | -0.01(-0.33%) |
Nov 07, 2013 | 2.307 | 2.315 | 2.269 | 2.269 | 1,074,509 | -0.03(-1.31%) |
Nov 06, 2013 | 2.307 | 2.367 | 2.292 | 2.299 | 1,455,070 | -0.08(-3.48%) |
Nov 05, 2013 | 2.413 | 2.413 | 2.382 | 2.382 | 1,126,495 | +0.01(+0.32%) |
Nov 04, 2013 | 2.375 | 2.382 | 2.375 | 2.375 | 333,137 | -0.03(-1.25%) |
Nov 01, 2013 | 2.397 | 2.413 | 2.390 | 2.405 | 882,891 | +0.02(+0.95%) |
Oct 31, 2013 | 2.450 | 2.450 | 2.367 | 2.382 | 4,269,130 | -0.05(-2.17%) |
Oct 30, 2013 | 2.533 | 2.533 | 2.420 | 2.435 | 1,952,635 | -0.08(-3.00%) |
Oct 29, 2013 | 2.511 | 2.518 | 2.480 | 2.511 | 3,162,328 | +0.06(+2.46%) |
Oct 28, 2013 | 2.450 | 2.480 | 2.450 | 2.450 | 1,605,833 | +0.00(+0.00%) |
Oct 25, 2013 | 2.450 | 2.458 | 2.435 | 2.450 | 715,970 | -0.03(-1.22%) |
Oct 24, 2013 | 2.465 | 2.495 | 2.458 | 2.480 | 3,195,798 | +0.04(+1.54%) |
Oct 23, 2013 | 2.488 | 2.503 | 2.439 | 2.443 | 3,808,492 | -0.09(-3.57%) |
Oct 22, 2013 | 2.518 | 2.563 | 2.503 | 2.533 | 2,027,084 | +0.02(+0.60%) |
Oct 21, 2013 | 2.533 | 2.556 | 2.495 | 2.518 | 2,750,026 | -0.05(-1.76%) |
Oct 18, 2013 | 2.563 | 2.593 | 2.556 | 2.563 | 5,328,512 | +0.02(+0.89%) |
Oct 17, 2013 | 2.548 | 2.556 | 2.518 | 2.541 | 5,237,668 | +0.02(+0.90%) |
Oct 16, 2013 | 2.503 | 2.533 | 2.488 | 2.518 | 3,102,551 | -0.01(-0.30%) |
Oct 15, 2013 | 2.488 | 2.541 | 2.480 | 2.526 | 1,266,671 | +0.09(+3.72%) |
Oct 14, 2013 | 2.435 | 2.473 | 2.420 | 2.435 | 3,897,876 | -0.14(-5.28%) |
Oct 11, 2013 | 2.533 | 2.575 | 2.511 | 2.571 | 1,066,388 | +0.00(+0.00%) |
Oct 10, 2013 | 2.593 | 2.593 | 2.571 | 2.571 | 501,584 | +0.01(+0.29%) |
Oct 09, 2013 | 2.563 | 2.586 | 2.526 | 2.563 | 705,992 | +0.02(+0.59%) |
Oct 08, 2013 | 2.586 | 2.590 | 2.548 | 2.548 | 1,086,888 | +0.01(+0.30%) |
Oct 07, 2013 | 2.586 | 2.601 | 2.518 | 2.541 | 3,539,041 | -0.11(-4.26%) |
Oct 04, 2013 | 2.676 | 2.684 | 2.654 | 2.654 | 1,349,819 | -0.08(-2.76%) |
Oct 03, 2013 | 2.714 | 2.737 | 2.707 | 2.729 | 686,284 | +0.04(+1.40%) |
Oct 02, 2013 | 2.676 | 2.692 | 2.669 | 2.692 | 1,086,339 | -0.11(-3.77%) |
Oct 01, 2013 | 2.790 | 2.797 | 2.759 | 2.797 | 656,838 | +0.05(+1.64%) |
Sep 30, 2013 | 2.767 | 2.790 | 2.740 | 2.752 | 718,472 | -0.05(-1.62%) |
Sep 27, 2013 | 2.797 | 2.805 | 2.782 | 2.797 | 359,484 | +0.00(+0.00%) |
Sep 26, 2013 | 2.805 | 2.827 | 2.790 | 2.797 | 753,910 | -0.06(-2.11%) |
Sep 25, 2013 | 2.857 | 2.872 | 2.842 | 2.857 | 662,100 | -0.02(-0.52%) |
Sep 24, 2013 | 2.865 | 2.880 | 2.854 | 2.872 | 573,255 | +0.01(+0.26%) |
Sep 23, 2013 | 2.850 | 2.865 | 2.827 | 2.865 | 681,018 | -0.01(-0.26%) |
Sep 20, 2013 | 2.933 | 2.933 | 2.872 | 2.872 | 714,075 | -0.06(-2.06%) |
Sep 19, 2013 | 2.933 | 2.948 | 2.902 | 2.933 | 748,654 | +0.01(+0.26%) |
Sep 18, 2013 | 2.865 | 2.933 | 2.857 | 2.925 | 571,190 | +0.08(+2.92%) |
Sep 17, 2013 | 2.872 | 2.872 | 2.827 | 2.842 | 551,313 | -0.03(-1.05%) |
Sep 16, 2013 | 2.895 | 2.888 | 2.865 | 2.872 | 512,415 | +0.02(+0.79%) |
Sep 13, 2013 | 2.865 | 2.872 | 2.850 | 2.850 | 382,416 | +0.02(+0.80%) |
Sep 12, 2013 | 2.835 | 2.850 | 2.820 | 2.827 | 726,702 | -0.08(-2.60%) |
Sep 11, 2013 | 2.895 | 2.918 | 2.895 | 2.903 | 582,566 | +0.02(+0.52%) |
Sep 10, 2013 | 2.835 | 2.895 | 2.835 | 2.888 | 1,301,728 | +0.04(+1.32%) |
Sep 09, 2013 | 2.865 | 2.872 | 2.842 | 2.850 | 1,270,982 | -0.02(-0.53%) |
Sep 06, 2013 | 2.865 | 2.872 | 2.827 | 2.865 | 1,006,567 | -0.03(-1.04%) |
Sep 05, 2013 | 2.910 | 2.918 | 2.872 | 2.895 | 1,072,230 | +0.01(+0.26%) |
Sep 04, 2013 | 2.903 | 2.910 | 2.872 | 2.888 | 1,139,950 | -0.02(-0.52%) |
Sep 03, 2013 | 2.925 | 2.940 | 2.895 | 2.903 | 793,511 | +0.01(+0.26%) |
Aug 30, 2013 | 2.910 | 2.918 | 2.880 | 2.895 | 740,377 | +0.07(+2.40%) |
Aug 29, 2013 | 2.812 | 2.827 | 2.812 | 2.827 | 358,080 | +0.02(+0.81%) |
Aug 28, 2013 | 2.812 | 2.820 | 2.797 | 2.805 | 382,431 | +0.02(+0.54%) |
Aug 27, 2013 | 2.835 | 2.865 | 2.767 | 2.790 | 1,203,245 | -0.11(-3.65%) |
Aug 26, 2013 | 2.918 | 2.925 | 2.888 | 2.895 | 1,103,740 | +0.01(+0.26%) |
Aug 23, 2013 | 2.880 | 2.903 | 2.872 | 2.888 | 716,243 | +0.05(+1.86%) |
Aug 22, 2013 | 2.827 | 2.835 | 2.812 | 2.835 | 508,996 | +0.10(+3.58%) |
Aug 21, 2013 | 2.752 | 2.767 | 2.722 | 2.737 | 682,797 | -0.02(-0.55%) |
Aug 20, 2013 | 2.744 | 2.767 | 2.737 | 2.752 | 871,160 | +0.02(+0.55%) |
Aug 19, 2013 | 2.767 | 2.767 | 2.714 | 2.737 | 683,427 | -0.07(-2.42%) |
Aug 16, 2013 | 2.797 | 2.827 | 2.797 | 2.805 | 1,527,933 | +0.11(+3.91%) |
Aug 15, 2013 | 2.707 | 2.718 | 2.699 | 2.699 | 877,357 | +0.04(+1.42%) |
Aug 14, 2013 | 2.684 | 2.692 | 2.661 | 2.661 | 816,250 | -0.02(-0.56%) |
Aug 13, 2013 | 2.676 | 2.714 | 2.676 | 2.676 | 1,554,107 | +0.01(+0.28%) |
Aug 12, 2013 | 2.646 | 2.684 | 2.646 | 2.669 | 695,132 | +0.02(+0.57%) |
Aug 09, 2013 | 2.654 | 2.669 | 2.646 | 2.654 | 1,015,750 | -0.03(-1.12%) |
Aug 08, 2013 | 2.684 | 2.699 | 2.661 | 2.684 | 680,070 | -0.02(-0.56%) |
Aug 07, 2013 | 2.661 | 2.699 | 2.654 | 2.699 | 474,309 | -0.03(-1.10%) |
Aug 06, 2013 | 2.752 | 2.759 | 2.714 | 2.729 | 567,470 | -0.08(-2.69%) |
Aug 05, 2013 | 2.797 | 2.812 | 2.767 | 2.805 | 578,932 | +0.01(+0.27%) |
Aug 02, 2013 | 2.805 | 2.805 | 2.752 | 2.797 | 1,149,890 | -0.04(-1.33%) |
Aug 01, 2013 | 2.812 | 2.842 | 2.797 | 2.835 | 1,946,113 | +0.09(+3.30%) |
Jul 31, 2013 | 2.774 | 2.805 | 2.722 | 2.744 | 2,727,806 | +0.06(+2.25%) |
Jul 30, 2013 | 2.692 | 2.699 | 2.661 | 2.684 | 871,340 | +0.07(+2.59%) |
Jul 29, 2013 | 2.646 | 2.646 | 2.616 | 2.616 | 441,037 | -0.02(-0.86%) |
Jul 26, 2013 | 2.661 | 2.661 | 2.639 | 2.639 | 385,651 | -0.03(-1.13%) |
Jul 25, 2013 | 2.639 | 2.676 | 2.639 | 2.669 | 1,071,557 | +0.02(+0.57%) |
Jul 24, 2013 | 2.661 | 2.684 | 2.645 | 2.654 | 936,537 | -0.02(-0.57%) |
Jul 23, 2013 | 2.676 | 2.692 | 2.669 | 2.669 | 2,169,642 | -0.02(-0.56%) |
Jul 22, 2013 | 2.684 | 2.699 | 2.669 | 2.684 | 1,104,547 | +0.02(+0.57%) |
Jul 19, 2013 | 2.563 | 2.676 | 2.556 | 2.669 | 6,159,598 | +0.14(+5.67%) |
Jul 18, 2013 | 2.563 | 2.586 | 2.518 | 2.526 | 2,789,483 | -0.14(-5.10%) |
Jul 17, 2013 | 2.684 | 2.699 | 2.624 | 2.661 | 4,458,208 | -0.11(-3.81%) |
Jul 16, 2013 | 2.767 | 2.767 | 2.744 | 2.767 | 1,066,890 | +0.05(+1.94%) |
Jul 15, 2013 | 2.714 | 2.722 | 2.707 | 2.714 | 743,149 | +0.04(+1.41%) |
Jul 12, 2013 | 2.654 | 2.680 | 2.654 | 2.676 | 2,176,401 | +0.01(+0.28%) |
Jul 11, 2013 | 2.676 | 2.692 | 2.669 | 2.669 | 2,804,780 | +0.07(+2.61%) |
Jul 10, 2013 | 2.616 | 2.624 | 2.586 | 2.601 | 2,090,470 | +0.02(+0.58%) |
Jul 09, 2013 | 2.563 | 2.609 | 2.526 | 2.586 | 1,304,454 | +0.06(+2.39%) |
Jul 08, 2013 | 2.586 | 2.593 | 2.526 | 2.526 | 855,379 | -0.11(-4.29%) |
Jul 05, 2013 | 2.601 | 2.654 | 2.601 | 2.639 | 1,715,567 | +0.07(+2.64%) |
Jul 03, 2013 | 2.609 | 2.609 | 2.548 | 2.571 | 706,749 | -0.08(-3.12%) |
Jul 02, 2013 | 2.684 | 2.703 | 2.646 | 2.654 | 1,390,428 | -0.06(-2.22%) |
Jul 01, 2013 | 2.729 | 2.729 | 2.692 | 2.714 | 1,514,620 | +0.11(+4.05%) |
Jun 28, 2013 | 2.654 | 2.661 | 2.609 | 2.609 | 1,355,001 | -0.04(-1.42%) |
Jun 27, 2013 | 2.616 | 2.652 | 2.616 | 2.646 | 1,207,299 | +0.11(+4.46%) |
Jun 26, 2013 | 2.533 | 2.563 | 2.533 | 2.533 | 1,055,981 | -0.03(-1.18%) |
Jun 25, 2013 | 2.495 | 2.578 | 2.488 | 2.563 | 3,725,842 | +0.08(+3.34%) |
Jun 24, 2013 | 2.556 | 2.571 | 2.465 | 2.480 | 4,826,822 | -0.20(-7.32%) |
Jun 21, 2013 | 2.684 | 2.692 | 2.650 | 2.676 | 1,820,420 | -0.05(-1.93%) |
Jun 20, 2013 | 2.790 | 2.797 | 2.670 | 2.729 | 3,610,753 | -0.24(-8.12%) |
Jun 19, 2013 | 3.016 | 3.023 | 2.963 | 2.970 | 2,073,650 | -0.06(-1.99%) |
Jun 18, 2013 | 3.031 | 3.053 | 3.016 | 3.031 | 1,490,847 | +0.04(+1.26%) |
Jun 17, 2013 | 3.016 | 3.027 | 2.993 | 2.993 | 2,394,676 | -0.02(-0.75%) |
Jun 14, 2013 | 3.046 | 3.061 | 2.986 | 3.016 | 3,337,526 | -0.08(-2.68%) |
Jun 13, 2013 | 3.091 | 3.114 | 3.061 | 3.099 | 1,816,916 | -0.02(-0.48%) |
Jun 12, 2013 | 3.189 | 3.197 | 3.106 | 3.114 | 930,373 | -0.05(-1.43%) |
Jun 11, 2013 | 3.159 | 3.182 | 3.136 | 3.159 | 1,345,161 | +0.03(+0.96%) |
Jun 10, 2013 | 3.151 | 3.159 | 3.121 | 3.129 | 959,549 | -0.04(-1.19%) |
Jun 07, 2013 | 3.121 | 3.166 | 3.114 | 3.166 | 764,201 | -0.02(-0.71%) |
Jun 06, 2013 | 3.174 | 3.197 | 3.151 | 3.189 | 1,252,879 | +0.07(+2.17%) |
Jun 05, 2013 | 3.159 | 3.174 | 3.106 | 3.121 | 2,044,057 | -0.18(-5.48%) |
Jun 04, 2013 | 3.287 | 3.317 | 3.264 | 3.302 | 1,620,313 | -0.06(-1.79%) |