Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 3.940 | 3.960 | 3.920 | 3.940 | 33,711 | -0.04(-0.88%) |
May 29, 2014 | 3.910 | 3.990 | 3.910 | 3.975 | 44,429 | +0.25(+6.85%) |
May 28, 2014 | 3.800 | 3.800 | 3.710 | 3.720 | 25,070 | -0.09(-2.49%) |
May 27, 2014 | 3.941 | 3.990 | 3.800 | 3.815 | 29,044 | -0.10(-2.43%) |
May 23, 2014 | 3.910 | 3.910 | 3.910 | 0 | +0.03(+0.89%) | |
May 22, 2014 | 3.865 | 3.876 | 3.865 | 3.876 | 417 | +0.03(+0.72%) |
May 21, 2014 | 3.830 | 3.850 | 3.830 | 3.848 | 3,231 | -0.04(-1.08%) |
May 20, 2014 | 3.800 | 3.890 | 3.800 | 3.890 | 1,989 | +0.00(+0.10%) |
May 19, 2014 | 3.890 | 3.890 | 3.850 | 3.886 | 7,372 | +0.11(+2.80%) |
May 16, 2014 | 3.900 | 3.900 | 3.780 | 3.780 | 4,970 | +0.09(+2.44%) |
May 15, 2014 | 3.700 | 3.700 | 3.650 | 3.690 | 7,266 | +0.00(+0.00%) |
May 14, 2014 | 3.804 | 3.804 | 3.690 | 3.690 | 8,499 | -0.14(-3.66%) |
May 13, 2014 | 3.860 | 3.860 | 3.740 | 3.830 | 6,017 | -0.04(-0.93%) |
May 12, 2014 | 3.890 | 3.900 | 3.850 | 3.866 | 11,839 | +0.01(+0.16%) |
May 08, 2014 | 3.860 | 3.860 | 3.860 | 43 | +0.00(+0.00%) | |
May 07, 2014 | 3.810 | 3.860 | 3.810 | 3.860 | 1,005 | +0.15(+4.04%) |
May 06, 2014 | 3.676 | 3.784 | 3.670 | 3.710 | 15,848 | +0.01(+0.27%) |
May 05, 2014 | 3.800 | 3.800 | 3.700 | 3.700 | 5,710 | -0.02(-0.54%) |
May 01, 2014 | 3.720 | 3.720 | 3.720 | 3.720 | 97 | +0.02(+0.58%) |
Apr 30, 2014 | 3.715 | 3.715 | 3.688 | 3.699 | 3,511 | -0.03(-0.84%) |
Apr 29, 2014 | 3.710 | 3.738 | 3.710 | 3.730 | 10,368 | +0.11(+3.04%) |
Apr 28, 2014 | 3.620 | 3.640 | 3.620 | 3.620 | 2,817 | -0.02(-0.55%) |
Apr 25, 2014 | 3.650 | 3.650 | 3.640 | 3.640 | 1,585 | +0.01(+0.28%) |
Apr 24, 2014 | 3.744 | 3.744 | 3.630 | 3.630 | 3,706 | +0.04(+1.11%) |
Apr 23, 2014 | 3.560 | 3.640 | 3.560 | 3.590 | 8,545 | +0.09(+2.72%) |
Apr 22, 2014 | 3.515 | 3.515 | 3.490 | 3.495 | 6,712 | +0.06(+1.90%) |
Apr 21, 2014 | 3.480 | 3.480 | 3.420 | 3.430 | 3,531 | +0.00(+0.00%) |
Apr 17, 2014 | 3.430 | 3.430 | 3.430 | 0 | +0.10(+3.00%) | |
Apr 16, 2014 | 3.440 | 3.440 | 3.330 | 3.330 | 5,610 | -0.09(-2.63%) |
Apr 15, 2014 | 3.400 | 3.420 | 3.365 | 3.420 | 4,990 | -0.01(-0.29%) |
Apr 14, 2014 | 3.430 | 3.430 | 3.360 | 3.430 | 2,460 | -0.02(-0.72%) |
Apr 11, 2014 | 3.500 | 3.500 | 3.455 | 3.455 | 0 | -0.06(-1.71%) |
Apr 10, 2014 | 3.500 | 3.540 | 3.500 | 3.515 | 6,820 | +0.02(+0.43%) |
Apr 09, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 4,780 | +0.10(+2.94%) |
Apr 08, 2014 | 3.445 | 3.445 | 3.360 | 3.400 | 15,337 | -0.08(-2.30%) |
Apr 07, 2014 | 3.485 | 3.490 | 3.450 | 3.480 | 7,720 | +0.02(+0.52%) |
Apr 04, 2014 | 3.505 | 3.505 | 3.460 | 3.462 | 0 | -0.04(-1.09%) |
Apr 03, 2014 | 3.540 | 3.540 | 3.500 | 3.500 | 4,160 | +0.01(+0.29%) |
Apr 02, 2014 | 3.530 | 3.530 | 3.490 | 3.490 | 19,688 | -0.03(-0.85%) |
Apr 01, 2014 | 3.500 | 3.520 | 3.500 | 3.520 | 7,927 | +0.02(+0.50%) |
Mar 31, 2014 | 3.470 | 3.550 | 3.470 | 3.502 | 6,135 | +0.05(+1.52%) |
Mar 28, 2014 | 3.507 | 3.507 | 3.450 | 3.450 | 0 | +0.04(+1.02%) |
Mar 27, 2014 | 3.435 | 3.440 | 3.415 | 3.415 | 4,510 | -0.04(-1.16%) |
Mar 26, 2014 | 3.450 | 3.495 | 3.430 | 3.455 | 4,333 | +0.08(+2.37%) |
Mar 25, 2014 | 3.375 | 3.375 | 3.375 | 3.375 | 381 | +0.08(+2.43%) |
Mar 24, 2014 | 3.410 | 3.410 | 3.290 | 3.295 | 3,591 | -0.10(-3.09%) |
Mar 21, 2014 | 3.500 | 3.520 | 3.400 | 3.400 | 0 | -0.05(-1.45%) |
Mar 20, 2014 | 3.460 | 3.460 | 3.450 | 3.450 | 1,814 | -0.07(-1.99%) |
Mar 19, 2014 | 3.520 | 3.520 | 3.510 | 3.520 | 1,550 | +0.03(+0.86%) |
Mar 18, 2014 | 3.450 | 3.490 | 3.450 | 3.490 | 3,165 | +0.00(+0.00%) |
Mar 17, 2014 | 3.490 | 3.490 | 3.490 | 3.490 | 775 | +0.18(+5.44%) |
Mar 14, 2014 | 3.280 | 3.310 | 3.280 | 3.310 | 0 | -0.06(-1.78%) |
Mar 13, 2014 | 3.410 | 3.410 | 3.300 | 3.370 | 5,116 | +0.05(+1.38%) |
Mar 12, 2014 | 3.320 | 3.336 | 3.320 | 3.324 | 3,510 | -0.08(-2.24%) |
Mar 11, 2014 | 3.410 | 3.410 | 3.350 | 3.400 | 14,720 | -0.04(-1.16%) |
Mar 10, 2014 | 3.460 | 3.590 | 3.440 | 3.440 | 26,034 | -0.12(-3.37%) |
Mar 07, 2014 | 3.540 | 3.670 | 3.540 | 3.560 | 0 | +0.16(+4.71%) |
Mar 06, 2014 | 3.280 | 3.400 | 3.280 | 3.400 | 14,395 | +0.22(+6.92%) |
Mar 05, 2014 | 3.180 | 3.180 | 3.180 | 3.180 | 245 | -0.03(-0.93%) |
Mar 04, 2014 | 3.210 | 3.210 | 3.210 | 3.210 | 3,000 | +0.07(+2.23%) |
Mar 03, 2014 | 3.114 | 3.140 | 3.114 | 3.140 | 4,465 | -0.05(-1.57%) |
Feb 28, 2014 | 3.160 | 3.210 | 3.160 | 3.190 | 0 | +0.00(+0.00%) |
Feb 27, 2014 | 3.170 | 3.190 | 3.120 | 3.190 | 9,515 | +0.01(+0.31%) |
Feb 26, 2014 | 3.180 | 3.240 | 3.180 | 3.180 | 7,900 | -0.05(-1.55%) |
Feb 25, 2014 | 3.240 | 3.240 | 3.230 | 3.230 | 3,896 | +0.03(+0.94%) |
Feb 24, 2014 | 3.210 | 3.210 | 3.200 | 3.200 | 8,632 | -0.01(-0.31%) |
Feb 21, 2014 | 3.180 | 3.210 | 3.180 | 3.210 | 0 | +0.04(+1.15%) |
Feb 20, 2014 | 3.210 | 3.210 | 3.174 | 3.174 | 1,580 | -0.02(-0.52%) |
Feb 19, 2014 | 3.190 | 3.200 | 3.190 | 3.190 | 8,871 | +0.00(+0.00%) |
Feb 18, 2014 | 3.159 | 3.190 | 3.150 | 3.190 | 12,597 | +0.04(+1.21%) |
Feb 14, 2014 | 3.152 | 3.152 | 3.152 | 0 | +0.03(+1.03%) | |
Feb 13, 2014 | 3.112 | 3.180 | 3.110 | 3.120 | 8,985 | +0.06(+1.96%) |
Feb 12, 2014 | 3.060 | 3.070 | 3.050 | 3.060 | 8,181 | +0.00(+0.00%) |
Feb 11, 2014 | 3.030 | 3.074 | 3.030 | 3.060 | 30,618 | +0.18(+6.25%) |
Feb 10, 2014 | 2.940 | 2.976 | 2.880 | 2.880 | 3,883 | -0.05(-1.71%) |
Feb 07, 2014 | 2.900 | 2.938 | 2.900 | 2.930 | 0 | +0.11(+3.75%) |
Feb 06, 2014 | 2.790 | 2.840 | 2.790 | 2.824 | 29,743 | +0.08(+3.07%) |
Feb 05, 2014 | 2.748 | 2.748 | 2.710 | 2.740 | 4,749 | +0.05(+1.86%) |
Feb 04, 2014 | 2.683 | 2.700 | 2.660 | 2.690 | 18,933 | +0.01(+0.37%) |
Feb 03, 2014 | 2.730 | 2.730 | 2.680 | 2.680 | 8,617 | -0.05(-1.83%) |
Jan 31, 2014 | 2.700 | 2.730 | 2.700 | 2.730 | 0 | +0.03(+1.11%) |
Jan 30, 2014 | 2.750 | 2.750 | 2.700 | 2.700 | 377 | -0.08(-2.88%) |
Jan 29, 2014 | 2.760 | 2.780 | 2.750 | 2.780 | 4,807 | +0.02(+0.62%) |
Jan 28, 2014 | 2.764 | 2.780 | 2.760 | 2.763 | 5,900 | +0.01(+0.47%) |
Jan 27, 2014 | 2.830 | 2.830 | 2.720 | 2.750 | 24,342 | -0.10(-3.51%) |
Jan 24, 2014 | 2.875 | 2.875 | 2.826 | 2.850 | 0 | -0.05(-1.72%) |
Jan 23, 2014 | 2.920 | 2.920 | 2.880 | 2.900 | 6,750 | +0.02(+0.69%) |
Jan 22, 2014 | 2.850 | 2.880 | 2.850 | 2.880 | 3,707 | +0.06(+2.13%) |
Jan 21, 2014 | 2.880 | 2.880 | 2.820 | 2.820 | 2,835 | +0.00(+0.00%) |
Jan 17, 2014 | 2.820 | 2.820 | 2.820 | 0 | -0.02(-0.62%) | |
Jan 16, 2014 | 2.850 | 2.850 | 2.815 | 2.837 | 2,163 | +0.01(+0.27%) |
Jan 15, 2014 | 2.780 | 2.890 | 2.780 | 2.830 | 8,462 | +0.05(+1.80%) |
Jan 14, 2014 | 2.830 | 2.877 | 2.770 | 2.780 | 18,228 | -0.13(-4.42%) |
Jan 13, 2014 | 2.910 | 2.910 | 2.840 | 2.909 | 11,292 | -0.00(-0.05%) |
Jan 10, 2014 | 2.835 | 2.910 | 2.835 | 2.910 | 3,652 | +0.06(+2.11%) |
Jan 09, 2014 | 2.970 | 2.970 | 2.850 | 2.850 | 8,979 | -0.04(-1.38%) |
Jan 08, 2014 | 2.870 | 2.910 | 2.870 | 2.890 | 17,959 | +0.17(+6.25%) |
Jan 07, 2014 | 2.780 | 2.780 | 2.720 | 2.720 | 24,941 | -0.05(-1.96%) |
Jan 06, 2014 | 2.700 | 2.775 | 2.670 | 2.775 | 1,091 | +0.08(+2.91%) |
Jan 03, 2014 | 2.730 | 2.760 | 2.696 | 2.696 | 0 | -0.00(-0.15%) |
Jan 02, 2014 | 2.773 | 2.773 | 2.700 | 2.700 | 5,820 | -0.10(-3.57%) |
Dec 31, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.02(+0.72%) | |
Dec 30, 2013 | 2.854 | 2.854 | 2.780 | 2.780 | 1,900 | +0.05(+1.83%) |
Dec 27, 2013 | 2.720 | 2.750 | 2.720 | 2.730 | 2,777 | +0.00(+0.07%) |
Dec 26, 2013 | 2.685 | 2.730 | 2.680 | 2.728 | 933 | -0.00(-0.07%) |
Dec 24, 2013 | 2.640 | 2.730 | 2.640 | 2.730 | 0 | +0.00(+0.00%) |
Dec 23, 2013 | 2.700 | 2.730 | 2.700 | 2.730 | 6,290 | +0.04(+1.52%) |
Dec 20, 2013 | 2.620 | 2.690 | 2.620 | 2.689 | 0 | +0.09(+3.42%) |
Dec 19, 2013 | 2.566 | 2.600 | 2.566 | 2.600 | 5,107 | +0.07(+2.77%) |
Dec 18, 2013 | 2.590 | 2.590 | 2.530 | 2.530 | 2,230 | +0.03(+1.20%) |
Dec 17, 2013 | 2.565 | 2.565 | 2.500 | 2.500 | 1,384 | -0.10(-3.85%) |
Dec 16, 2013 | 2.600 | 2.600 | 2.600 | 2.600 | 1,030 | +0.00(+0.00%) |
Dec 13, 2013 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | -0.02(-0.76%) |
Dec 12, 2013 | 2.600 | 2.620 | 2.585 | 2.620 | 355 | +0.01(+0.38%) |
Dec 11, 2013 | 2.650 | 2.650 | 2.610 | 2.610 | 2,106 | -0.06(-2.10%) |
Dec 10, 2013 | 2.700 | 2.700 | 2.650 | 2.666 | 7,350 | +0.02(+0.60%) |
Dec 09, 2013 | 2.623 | 2.650 | 2.623 | 2.650 | 1,750 | +0.03(+1.15%) |
Dec 06, 2013 | 2.620 | 2.620 | 2.620 | 2.620 | 927 | +0.07(+2.75%) |
Dec 05, 2013 | 2.600 | 2.600 | 2.530 | 2.550 | 2,638 | -0.03(-1.16%) |
Dec 04, 2013 | 2.570 | 2.580 | 2.532 | 2.580 | 3,455 | +0.06(+2.38%) |
Dec 03, 2013 | 2.650 | 2.650 | 2.520 | 2.520 | 1,341 | -0.14(-5.26%) |
Dec 02, 2013 | 2.611 | 2.660 | 2.600 | 2.660 | 2,750 | +0.05(+1.92%) |
Nov 29, 2013 | 2.673 | 2.673 | 2.610 | 2.610 | 5,200 | +0.00(+0.00%) |
Nov 27, 2013 | 2.610 | 2.620 | 2.610 | 2.610 | 4,457 | +0.00(+0.00%) |
Nov 26, 2013 | 2.610 | 2.620 | 2.610 | 2.610 | 818 | +0.03(+1.16%) |
Nov 25, 2013 | 2.670 | 2.670 | 2.580 | 2.580 | 4,134 | -0.01(-0.39%) |
Nov 22, 2013 | 2.570 | 2.590 | 2.570 | 2.590 | 2,242 | +0.03(+1.17%) |
Nov 21, 2013 | 2.531 | 2.590 | 2.531 | 2.560 | 3,512 | -0.05(-1.92%) |
Nov 20, 2013 | 2.610 | 2.610 | 2.610 | 2.610 | 1,000 | -0.03(-1.14%) |
Nov 19, 2013 | 2.700 | 2.700 | 2.632 | 2.640 | 8,602 | -0.02(-0.75%) |
Nov 18, 2013 | 2.724 | 2.730 | 2.660 | 2.660 | 25,318 | +0.01(+0.38%) |
Nov 15, 2013 | 2.620 | 2.698 | 2.610 | 2.650 | 2,325 | +0.08(+3.11%) |
Nov 14, 2013 | 2.620 | 2.620 | 2.540 | 2.570 | 7,535 | +0.03(+1.20%) |
Nov 12, 2013 | 2.540 | 2.540 | 2.539 | 2.539 | 1,700 | +0.00(+0.06%) |
Nov 11, 2013 | 2.500 | 2.560 | 2.500 | 2.538 | 6,605 | +0.07(+2.75%) |
Nov 08, 2013 | 2.520 | 2.530 | 2.450 | 2.470 | 13,707 | -0.04(-1.59%) |
Nov 07, 2013 | 2.516 | 2.520 | 2.470 | 2.510 | 9,250 | +0.01(+0.40%) |
Nov 06, 2013 | 2.533 | 2.533 | 2.410 | 2.500 | 23,375 | +0.03(+1.21%) |
Nov 05, 2013 | 2.480 | 2.500 | 2.446 | 2.470 | 5,456 | -0.07(-2.58%) |
Nov 04, 2013 | 2.580 | 2.580 | 2.500 | 2.535 | 3,837 | +0.01(+0.54%) |
Nov 01, 2013 | 2.540 | 2.544 | 2.448 | 2.522 | 29,556 | -0.02(-0.79%) |
Oct 31, 2013 | 2.580 | 2.580 | 2.514 | 2.542 | 10,880 | +0.03(+1.36%) |
Oct 30, 2013 | 2.530 | 2.530 | 2.480 | 2.508 | 29,379 | +0.05(+2.03%) |
Oct 29, 2013 | 2.469 | 2.490 | 2.450 | 2.458 | 7,620 | +0.04(+1.57%) |
Oct 28, 2013 | 2.470 | 2.470 | 2.420 | 2.420 | 9,152 | -0.01(-0.41%) |
Oct 25, 2013 | 2.468 | 2.480 | 2.430 | 2.430 | 14,726 | -0.04(-1.62%) |
Oct 24, 2013 | 2.480 | 2.510 | 2.470 | 2.470 | 28,035 | +0.07(+2.92%) |
Oct 23, 2013 | 2.393 | 2.428 | 2.350 | 2.400 | 38,547 | -0.01(-0.41%) |
Oct 22, 2013 | 2.430 | 2.430 | 2.370 | 2.410 | 66,928 | +0.00(+0.00%) |
Oct 21, 2013 | 2.480 | 2.480 | 2.410 | 2.410 | 11,150 | -0.03(-1.27%) |
Oct 18, 2013 | 2.396 | 2.510 | 2.396 | 2.441 | 30,786 | +0.02(+0.87%) |
Oct 17, 2013 | 2.306 | 2.420 | 2.280 | 2.420 | 116,603 | +0.07(+2.98%) |
Oct 16, 2013 | 2.280 | 2.350 | 2.260 | 2.350 | 54,782 | -0.56(-19.24%) |
Oct 15, 2013 | 2.910 | 2.910 | 2.910 | 2.910 | 120 | -0.07(-2.35%) |
Oct 14, 2013 | 2.990 | 2.990 | 2.980 | 2.980 | 200 | -0.02(-0.67%) |
Oct 11, 2013 | 2.920 | 3.000 | 2.920 | 3.000 | 1,619 | +0.10(+3.45%) |
Oct 10, 2013 | 2.850 | 2.900 | 2.850 | 2.900 | 623 | -0.00(-0.07%) |
Oct 09, 2013 | 2.940 | 2.940 | 2.876 | 2.902 | 7,940 | -0.11(-3.59%) |
Oct 08, 2013 | 3.010 | 3.010 | 3.010 | 3.010 | 500 | -0.03(-0.99%) |
Oct 07, 2013 | 3.021 | 3.040 | 3.021 | 3.040 | 382 | -0.03(-1.04%) |
Oct 04, 2013 | 3.080 | 3.080 | 3.072 | 3.072 | 390 | +0.05(+1.79%) |
Oct 03, 2013 | 3.050 | 3.050 | 3.000 | 3.018 | 2,867 | -0.18(-5.69%) |
Oct 02, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.01(-0.47%) |
Oct 01, 2013 | 3.090 | 3.270 | 3.090 | 3.215 | 1,201 | +0.15(+5.07%) |
Sep 27, 2013 | 3.060 | 3.060 | 3.060 | 3.060 | 100 | -0.01(-0.33%) |
Sep 25, 2013 | 3.070 | 3.070 | 3.070 | 0 | +0.01(+0.33%) | |
Sep 24, 2013 | 3.048 | 3.068 | 3.048 | 3.060 | 3,110 | -0.09(-2.86%) |
Sep 23, 2013 | 3.150 | 3.150 | 3.150 | 3.150 | 3,000 | -0.06(-1.87%) |
Sep 20, 2013 | 3.240 | 3.240 | 3.208 | 3.210 | 1,255 | +0.01(+0.31%) |
Sep 19, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 500 | +0.14(+4.58%) |
Sep 13, 2013 | 3.060 | 3.060 | 3.060 | 0 | -0.13(-4.08%) | |
Sep 12, 2013 | 3.150 | 3.190 | 3.150 | 3.190 | 200 | +0.05(+1.59%) |
Sep 11, 2013 | 3.150 | 3.150 | 3.140 | 3.140 | 450 | +0.12(+3.97%) |
Sep 09, 2013 | 3.020 | 3.020 | 3.020 | 0 | -0.06(-1.95%) | |
Sep 06, 2013 | 3.020 | 3.080 | 3.020 | 3.080 | 1,080 | +0.08(+2.67%) |
Sep 05, 2013 | 3.000 | 3.000 | 3.000 | 3.000 | 100 | -0.06(-1.96%) |
Sep 03, 2013 | 3.060 | 3.060 | 3.060 | 0 | +0.06(+2.00%) | |
Aug 30, 2013 | 3.080 | 3.080 | 3.000 | 3.000 | 3,800 | -0.05(-1.64%) |
Aug 28, 2013 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Aug 27, 2013 | 3.150 | 3.150 | 3.070 | 3.100 | 1,050 | -0.15(-4.62%) |
Aug 26, 2013 | 3.201 | 3.250 | 3.201 | 3.250 | 490 | -0.01(-0.43%) |
Aug 22, 2013 | 3.264 | 3.264 | 3.264 | 0 | +0.16(+5.14%) | |
Aug 21, 2013 | 3.200 | 3.210 | 3.104 | 3.104 | 2,007 | -0.04(-1.13%) |
Aug 20, 2013 | 3.130 | 3.140 | 3.130 | 3.140 | 2,000 | -0.01(-0.32%) |
Aug 19, 2013 | 3.119 | 3.150 | 3.119 | 3.150 | 2,430 | +0.00(+0.00%) |
Aug 16, 2013 | 3.164 | 3.164 | 3.140 | 3.150 | 1,400 | +0.00(+0.00%) |
Aug 15, 2013 | 3.150 | 3.150 | 3.150 | 3.150 | 200 | +0.06(+1.94%) |
Aug 14, 2013 | 3.220 | 3.220 | 3.090 | 3.090 | 1,237 | -0.11(-3.44%) |
Aug 13, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | -0.03(-0.93%) |
Aug 12, 2013 | 3.230 | 3.230 | 3.230 | 3.230 | 200 | -0.01(-0.31%) |
Aug 09, 2013 | 3.200 | 3.240 | 3.200 | 3.240 | 1,380 | +0.04(+1.25%) |
Aug 08, 2013 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | +0.14(+4.58%) |
Aug 07, 2013 | 3.167 | 3.180 | 3.060 | 3.060 | 1,375 | -0.12(-3.67%) |
Aug 06, 2013 | 3.180 | 3.180 | 3.176 | 3.176 | 1,300 | +0.02(+0.52%) |
Aug 05, 2013 | 3.160 | 3.160 | 3.160 | 3.160 | 950 | -0.01(-0.32%) |
Aug 02, 2013 | 3.160 | 3.170 | 3.050 | 3.170 | 1,233 | -0.01(-0.31%) |
Aug 01, 2013 | 3.020 | 3.180 | 3.020 | 3.180 | 575 | +0.08(+2.58%) |
Jul 31, 2013 | 3.080 | 3.100 | 3.033 | 3.100 | 2,262 | +0.05(+1.64%) |
Jul 30, 2013 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | -0.04(-1.29%) |
Jul 29, 2013 | 3.054 | 3.094 | 3.054 | 3.090 | 4,492 | -0.03(-0.96%) |
Jul 26, 2013 | 3.120 | 3.120 | 3.120 | 3.120 | 741 | +0.00(+0.00%) |
Jul 25, 2013 | 3.120 | 3.120 | 3.120 | 3.120 | 100 | +0.02(+0.65%) |
Jul 23, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.06%) |
Jul 22, 2013 | 3.070 | 3.130 | 3.070 | 3.098 | 2,701 | +0.03(+0.91%) |
Jul 19, 2013 | 3.070 | 3.070 | 3.070 | 3.070 | 251 | -0.01(-0.32%) |
Jul 18, 2013 | 3.081 | 3.081 | 3.080 | 3.080 | 785 | -0.04(-1.24%) |
Jul 17, 2013 | 3.120 | 3.120 | 3.119 | 3.119 | 1,625 | +0.09(+2.93%) |
Jul 16, 2013 | 3.090 | 3.140 | 3.030 | 3.030 | 2,700 | +0.00(+0.00%) |
Jul 15, 2013 | 3.028 | 3.030 | 3.028 | 3.030 | 1,100 | +0.00(+0.00%) |
Jul 12, 2013 | 3.030 | 3.030 | 3.030 | 3.030 | 1,295 | +0.00(+0.00%) |
Jul 11, 2013 | 2.880 | 3.030 | 2.880 | 3.030 | 958 | +0.08(+2.71%) |
Jul 10, 2013 | 2.890 | 2.950 | 2.890 | 2.950 | 3,500 | +0.33(+12.60%) |
Jul 02, 2013 | 2.620 | 2.620 | 2.620 | 2.620 | 0 | +0.06(+2.34%) |
Jun 28, 2013 | 2.560 | 2.560 | 2.560 | 0 | -0.08(-3.03%) | |
Jun 26, 2013 | 2.640 | 2.640 | 2.640 | 2.640 | 400 | +0.09(+3.53%) |
Jun 21, 2013 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | -0.17(-6.25%) |
Jun 20, 2013 | 2.720 | 2.720 | 2.720 | 2.720 | 1,867 | -0.09(-3.20%) |
Jun 19, 2013 | 2.810 | 2.810 | 2.810 | 2.810 | 200 | +0.08(+2.93%) |
Jun 18, 2013 | 2.750 | 2.750 | 2.700 | 2.730 | 4,975 | +0.06(+2.25%) |
Jun 17, 2013 | 2.670 | 2.800 | 2.670 | 2.670 | 2,060 | -0.08(-2.91%) |
Jun 14, 2013 | 2.750 | 2.750 | 2.750 | 2.750 | 105 | +0.00(+0.00%) |
Jun 13, 2013 | 2.780 | 2.780 | 2.750 | 2.750 | 3,428 | -0.01(-0.36%) |
Jun 12, 2013 | 2.760 | 2.760 | 2.760 | 2.760 | 1,535 | +0.05(+1.85%) |
Jun 11, 2013 | 2.790 | 2.800 | 2.710 | 2.710 | 3,030 | -0.07(-2.52%) |
Jun 10, 2013 | 2.700 | 2.780 | 2.700 | 2.780 | 2,435 | +0.08(+2.96%) |
Jun 07, 2013 | 2.720 | 2.720 | 2.696 | 2.700 | 1,298 | -0.05(-1.82%) |
Jun 06, 2013 | 2.620 | 2.800 | 2.620 | 2.750 | 4,882 | +0.12(+4.56%) |
Jun 05, 2013 | 2.630 | 2.630 | 2.630 | 2.630 | 100 | +0.00(+0.00%) |