Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.693 | 2.775 | 2.693 | 2.738 | 4,201 | +0.01(+0.42%) |
May 29, 2014 | 2.758 | 2.791 | 2.710 | 2.727 | 12,053 | -0.06(-2.30%) |
May 28, 2014 | 2.807 | 2.832 | 2.742 | 2.791 | 4,767 | -0.04(-1.44%) |
May 27, 2014 | 2.775 | 2.848 | 2.758 | 2.832 | 12,555 | +0.01(+0.35%) |
May 23, 2014 | 2.823 | 2.822 | 2.822 | 2.822 | 2,580 | -0.07(-2.31%) |
May 22, 2014 | 2.891 | 2.891 | 2.889 | 2.889 | 861 | +0.00(+0.00%) |
May 21, 2014 | 2.864 | 2.905 | 2.758 | 2.889 | 47,992 | +0.03(+1.14%) |
May 20, 2014 | 2.784 | 2.880 | 2.784 | 2.856 | 6,878 | -0.07(-2.23%) |
May 19, 2014 | 2.864 | 2.929 | 2.750 | 2.921 | 47,198 | +0.05(+1.70%) |
May 16, 2014 | 2.872 | 2.929 | 2.872 | 2.872 | 42,816 | -0.08(-2.75%) |
May 15, 2014 | 2.994 | 2.994 | 2.881 | 2.954 | 45,556 | -0.07(-2.16%) |
May 14, 2014 | 2.823 | 3.092 | 2.762 | 3.019 | 93,350 | +0.22(+7.85%) |
May 13, 2014 | 2.758 | 2.832 | 2.718 | 2.799 | 58,469 | +0.04(+1.47%) |
May 12, 2014 | 2.921 | 2.921 | 2.662 | 2.758 | 82,569 | +0.02(+0.89%) |
May 09, 2014 | 2.710 | 2.767 | 2.653 | 2.734 | 10,025 | +0.00(+0.00%) |
May 08, 2014 | 2.726 | 2.767 | 2.693 | 2.734 | 10,594 | +0.01(+0.45%) |
May 07, 2014 | 2.706 | 2.909 | 2.658 | 2.722 | 37,259 | -0.12(-4.29%) |
May 06, 2014 | 2.836 | 2.909 | 2.836 | 2.844 | 13,110 | +0.04(+1.45%) |
May 05, 2014 | 2.827 | 2.916 | 2.706 | 2.803 | 5,347 | -0.05(-1.71%) |
May 02, 2014 | 2.836 | 2.966 | 2.836 | 2.852 | 5,026 | -0.10(-3.54%) |
May 01, 2014 | 2.957 | 2.957 | 2.868 | 2.957 | 51,948 | +0.01(+0.25%) |
Apr 30, 2014 | 2.819 | 2.966 | 2.754 | 2.949 | 15,926 | +0.11(+4.01%) |
Apr 29, 2014 | 2.827 | 2.836 | 2.706 | 2.836 | 10,639 | +0.04(+1.45%) |
Apr 28, 2014 | 2.738 | 2.803 | 2.722 | 2.795 | 13,360 | +0.08(+2.99%) |
Apr 25, 2014 | 2.723 | 2.732 | 2.714 | 2.714 | 1,122 | -0.05(-1.76%) |
Apr 24, 2014 | 2.746 | 2.819 | 2.746 | 2.762 | 4,869 | +0.00(+0.00%) |
Apr 23, 2014 | 2.722 | 2.803 | 2.722 | 2.762 | 36,684 | +0.01(+0.29%) |
Apr 22, 2014 | 2.827 | 2.827 | 2.746 | 2.754 | 9,889 | -0.02(-0.59%) |
Apr 21, 2014 | 2.722 | 2.836 | 2.722 | 2.771 | 22,773 | -0.03(-1.16%) |
Apr 17, 2014 | 2.844 | 2.803 | 2.803 | 2.803 | 3,323 | +0.02(+0.88%) |
Apr 16, 2014 | 2.827 | 2.836 | 2.755 | 2.779 | 13,050 | -0.01(-0.29%) |
Apr 15, 2014 | 2.722 | 2.844 | 2.697 | 2.787 | 11,985 | +0.03(+1.18%) |
Apr 14, 2014 | 2.673 | 2.803 | 2.673 | 2.754 | 75,802 | -0.01(-0.32%) |
Apr 11, 2014 | 2.779 | 2.811 | 2.762 | 2.763 | 5,651 | -0.02(-0.56%) |
Apr 10, 2014 | 2.836 | 2.884 | 2.738 | 2.779 | 16,515 | -0.00(-0.15%) |
Apr 09, 2014 | 2.815 | 2.840 | 2.783 | 2.783 | 3,250 | -0.07(-2.55%) |
Apr 08, 2014 | 2.726 | 2.896 | 2.693 | 2.856 | 25,374 | +0.15(+5.71%) |
Apr 07, 2014 | 2.726 | 2.783 | 2.701 | 2.702 | 17,626 | -0.06(-2.35%) |
Apr 04, 2014 | 2.791 | 2.815 | 2.661 | 2.766 | 19,091 | -0.02(-0.87%) |
Apr 03, 2014 | 2.710 | 2.961 | 2.693 | 2.791 | 46,646 | +0.08(+2.99%) |
Apr 02, 2014 | 2.645 | 2.726 | 2.596 | 2.710 | 18,759 | +0.09(+3.41%) |
Apr 01, 2014 | 2.604 | 2.677 | 2.604 | 2.620 | 10,419 | +0.02(+0.62%) |
Mar 31, 2014 | 2.556 | 2.653 | 2.556 | 2.604 | 12,509 | +0.01(+0.31%) |
Mar 28, 2014 | 2.637 | 2.710 | 2.182 | 2.596 | 43,983 | -0.05(-2.05%) |
Mar 27, 2014 | 2.937 | 2.937 | 2.466 | 2.650 | 156,300 | -0.31(-10.49%) |
Mar 26, 2014 | 2.977 | 3.002 | 2.961 | 2.961 | 70,358 | -0.03(-1.08%) |
Mar 25, 2014 | 2.994 | 3.017 | 2.969 | 2.994 | 22,238 | -0.02(-0.81%) |
Mar 24, 2014 | 3.026 | 3.075 | 2.977 | 3.018 | 43,172 | -0.06(-1.85%) |
Mar 21, 2014 | 3.123 | 3.123 | 2.992 | 3.075 | 16,091 | -0.01(-0.26%) |
Mar 20, 2014 | 3.111 | 3.115 | 3.035 | 3.083 | 6,495 | -0.04(-1.30%) |
Mar 19, 2014 | 3.107 | 3.123 | 3.042 | 3.123 | 39,550 | +0.02(+0.52%) |
Mar 18, 2014 | 3.002 | 3.131 | 2.937 | 3.107 | 37,404 | +0.08(+2.68%) |
Mar 17, 2014 | 2.994 | 3.052 | 2.929 | 3.026 | 46,005 | -0.02(-0.53%) |
Mar 14, 2014 | 3.172 | 3.286 | 2.977 | 3.042 | 349,400 | -0.12(-3.85%) |
Mar 13, 2014 | 3.059 | 3.245 | 2.953 | 3.164 | 153,237 | +0.12(+4.00%) |
Mar 12, 2014 | 2.953 | 3.067 | 2.929 | 3.042 | 36,654 | +0.09(+3.02%) |
Mar 11, 2014 | 2.977 | 3.091 | 2.929 | 2.953 | 78,122 | -0.02(-0.82%) |
Mar 10, 2014 | 2.977 | 3.018 | 2.929 | 2.977 | 18,328 | -0.01(-0.27%) |
Mar 07, 2014 | 2.986 | 3.034 | 2.977 | 2.986 | 11,628 | -0.02(-0.81%) |
Mar 06, 2014 | 2.949 | 3.071 | 2.945 | 3.010 | 27,741 | +0.01(+0.35%) |
Mar 05, 2014 | 3.014 | 3.014 | 2.949 | 2.999 | 13,736 | -0.04(-1.28%) |
Mar 04, 2014 | 3.054 | 3.087 | 2.982 | 3.038 | 25,031 | -0.05(-1.57%) |
Mar 03, 2014 | 2.868 | 3.103 | 2.867 | 3.087 | 67,142 | +0.19(+6.42%) |
Feb 28, 2014 | 2.998 | 3.015 | 2.876 | 2.900 | 22,555 | -0.11(-3.50%) |
Feb 27, 2014 | 2.860 | 3.014 | 2.860 | 3.006 | 56,208 | +0.06(+2.20%) |
Feb 26, 2014 | 2.900 | 2.946 | 2.852 | 2.941 | 39,596 | +0.01(+0.28%) |
Feb 25, 2014 | 2.909 | 2.957 | 2.909 | 2.933 | 13,105 | +0.01(+0.28%) |
Feb 24, 2014 | 3.030 | 3.030 | 2.909 | 2.925 | 12,956 | -0.01(-0.28%) |
Feb 21, 2014 | 3.127 | 3.127 | 2.933 | 2.933 | 37,784 | -0.16(-5.23%) |
Feb 20, 2014 | 3.022 | 3.152 | 2.941 | 3.095 | 71,322 | +0.03(+1.05%) |
Feb 19, 2014 | 3.127 | 3.152 | 3.006 | 3.063 | 43,611 | -0.11(-3.57%) |
Feb 18, 2014 | 3.144 | 3.176 | 2.990 | 3.176 | 103,537 | +0.11(+3.43%) |
Feb 14, 2014 | 2.787 | 3.071 | 3.071 | 3.071 | 176,131 | +0.32(+11.80%) |
Feb 13, 2014 | 2.722 | 2.782 | 2.714 | 2.747 | 44,896 | +0.04(+1.50%) |
Feb 12, 2014 | 2.722 | 2.755 | 2.666 | 2.706 | 35,575 | -0.06(-2.34%) |
Feb 11, 2014 | 2.876 | 2.876 | 2.568 | 2.771 | 108,247 | -0.06(-2.01%) |
Feb 10, 2014 | 2.512 | 2.986 | 2.487 | 2.828 | 335,286 | +0.40(+16.33%) |
Feb 07, 2014 | 2.422 | 2.512 | 2.414 | 2.431 | 27,846 | -0.02(-0.66%) |
Feb 06, 2014 | 2.406 | 2.455 | 2.269 | 2.447 | 54,986 | +0.05(+2.20%) |
Feb 05, 2014 | 2.459 | 2.459 | 2.370 | 2.394 | 71,298 | -0.02(-0.84%) |
Feb 04, 2014 | 2.386 | 2.426 | 2.322 | 2.414 | 16,881 | +0.00(+0.13%) |
Feb 03, 2014 | 2.451 | 2.564 | 2.378 | 2.411 | 52,629 | -0.12(-4.76%) |
Jan 31, 2014 | 2.604 | 2.604 | 2.491 | 2.532 | 49,914 | -0.04(-1.57%) |
Jan 30, 2014 | 2.549 | 2.572 | 2.499 | 2.572 | 18,125 | -0.01(-0.40%) |
Jan 29, 2014 | 2.629 | 2.629 | 2.548 | 2.582 | 68,952 | -0.07(-2.66%) |
Jan 28, 2014 | 2.564 | 2.653 | 2.459 | 2.653 | 41,586 | +0.11(+4.46%) |
Jan 27, 2014 | 2.637 | 2.750 | 2.507 | 2.540 | 77,411 | -0.06(-2.48%) |
Jan 24, 2014 | 2.426 | 2.750 | 2.289 | 2.604 | 125,232 | +0.23(+9.52%) |
Jan 23, 2014 | 2.273 | 2.386 | 2.273 | 2.378 | 61,489 | +0.11(+4.63%) |
Jan 22, 2014 | 2.296 | 2.305 | 2.232 | 2.273 | 65,560 | +0.02(+0.72%) |
Jan 21, 2014 | 2.184 | 2.369 | 2.168 | 2.257 | 31,359 | +0.07(+3.33%) |
Jan 17, 2014 | 2.127 | 2.184 | 2.184 | 2.184 | 27,570 | +0.08(+3.85%) |
Jan 16, 2014 | 2.095 | 2.143 | 2.079 | 2.103 | 17,283 | -0.01(-0.38%) |
Jan 15, 2014 | 2.038 | 2.134 | 2.014 | 2.111 | 29,241 | +0.07(+3.57%) |
Jan 14, 2014 | 2.030 | 2.046 | 2.014 | 2.038 | 42,253 | +0.02(+0.80%) |
Jan 13, 2014 | 2.022 | 2.030 | 2.006 | 2.022 | 50,557 | +0.01(+0.40%) |
Jan 10, 2014 | 2.022 | 2.038 | 2.014 | 2.014 | 58,262 | -0.01(-0.40%) |
Jan 09, 2014 | 2.014 | 2.038 | 2.014 | 2.022 | 26,665 | +0.01(+0.60%) |
Jan 08, 2014 | 2.002 | 2.026 | 2.002 | 2.010 | 21,480 | -0.02(-0.80%) |
Jan 07, 2014 | 2.058 | 2.058 | 2.018 | 2.026 | 19,573 | -0.03(-1.57%) |
Jan 06, 2014 | 2.058 | 2.155 | 2.034 | 2.058 | 48,731 | +0.01(+0.39%) |
Jan 03, 2014 | 2.042 | 2.066 | 1.979 | 2.050 | 19,165 | -0.01(-0.39%) |
Jan 02, 2014 | 2.042 | 2.066 | 1.994 | 2.058 | 33,035 | +0.01(+0.39%) |
Dec 31, 2013 | 1.978 | 2.050 | 2.050 | 2.050 | 180,500 | -0.02(-0.78%) |
Dec 30, 2013 | 2.099 | 2.107 | 1.995 | 2.066 | 173,070 | -0.07(-3.40%) |
Dec 27, 2013 | 2.002 | 2.203 | 2.002 | 2.139 | 42,134 | +0.12(+6.00%) |
Dec 26, 2013 | 2.026 | 2.034 | 1.970 | 2.018 | 75,675 | +0.02(+0.75%) |
Dec 24, 2013 | 1.978 | 2.033 | 1.970 | 2.003 | 24,866 | +0.02(+0.87%) |
Dec 23, 2013 | 2.018 | 2.051 | 1.986 | 1.986 | 75,188 | -0.06(-3.15%) |
Dec 20, 2013 | 1.962 | 2.050 | 1.961 | 2.050 | 57,465 | +0.04(+2.05%) |
Dec 19, 2013 | 2.027 | 2.050 | 1.970 | 2.009 | 92,044 | -0.07(-3.53%) |
Dec 18, 2013 | 2.091 | 2.171 | 2.066 | 2.083 | 37,389 | -0.06(-2.64%) |
Dec 17, 2013 | 2.026 | 2.179 | 1.995 | 2.139 | 92,760 | +0.08(+3.92%) |
Dec 16, 2013 | 1.961 | 2.058 | 1.961 | 2.058 | 68,429 | +0.08(+4.08%) |
Dec 13, 2013 | 1.961 | 2.018 | 1.961 | 1.978 | 65,831 | -0.01(-0.41%) |
Dec 12, 2013 | 1.994 | 2.009 | 1.986 | 1.986 | 10,006 | -0.03(-1.60%) |
Dec 11, 2013 | 2.058 | 2.058 | 2.002 | 2.018 | 18,736 | -0.04(-2.15%) |
Dec 10, 2013 | 2.075 | 2.083 | 2.042 | 2.062 | 24,827 | +0.02(+0.99%) |
Dec 09, 2013 | 2.066 | 2.066 | 1.994 | 2.042 | 80,675 | +0.00(+0.00%) |
Dec 06, 2013 | 2.099 | 2.099 | 2.011 | 2.042 | 0 | -0.02(-0.78%) |
Dec 05, 2013 | 1.929 | 2.058 | 1.929 | 2.058 | 0 | +0.13(+6.47%) |
Dec 04, 2013 | 1.941 | 1.998 | 1.925 | 1.933 | 0 | -0.02(-0.83%) |
Dec 03, 2013 | 1.941 | 1.965 | 1.909 | 1.949 | 0 | -0.02(-1.22%) |
Dec 02, 2013 | 1.990 | 2.030 | 1.911 | 1.974 | 0 | -0.05(-2.39%) |
Nov 29, 2013 | 1.998 | 2.070 | 1.984 | 2.022 | 0 | +0.02(+0.80%) |
Nov 27, 2013 | 1.965 | 2.014 | 1.933 | 2.006 | 0 | +0.04(+2.05%) |
Nov 26, 2013 | 1.949 | 1.981 | 1.942 | 1.965 | 0 | +0.02(+0.83%) |
Nov 25, 2013 | 1.957 | 1.957 | 1.933 | 1.949 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 1.949 | 1.982 | 1.933 | 1.949 | 0 | -0.02(-0.82%) |
Nov 21, 2013 | 1.990 | 2.006 | 1.959 | 1.965 | 0 | -0.02(-1.21%) |
Nov 20, 2013 | 2.021 | 2.030 | 1.982 | 1.990 | 0 | -0.04(-1.98%) |
Nov 19, 2013 | 2.014 | 2.046 | 2.014 | 2.030 | 0 | +0.03(+1.61%) |
Nov 18, 2013 | 2.014 | 2.062 | 1.998 | 1.998 | 0 | -0.05(-2.36%) |
Nov 15, 2013 | 2.054 | 2.054 | 2.030 | 2.046 | 0 | -0.01(-0.39%) |
Nov 14, 2013 | 2.062 | 2.070 | 2.014 | 2.054 | 0 | -0.03(-1.54%) |
Nov 13, 2013 | 2.038 | 2.089 | 2.022 | 2.086 | 0 | +0.07(+3.60%) |
Nov 12, 2013 | 2.111 | 2.135 | 2.014 | 2.014 | 0 | -0.10(-4.58%) |
Nov 11, 2013 | 2.110 | 2.130 | 2.110 | 2.110 | 0 | -0.01(-0.66%) |
Nov 08, 2013 | 2.123 | 2.127 | 2.110 | 2.125 | 0 | -0.02(-0.85%) |
Nov 07, 2013 | 2.127 | 2.143 | 2.102 | 2.143 | 0 | +0.02(+0.76%) |
Nov 06, 2013 | 2.127 | 2.135 | 2.125 | 2.127 | 0 | -0.00(-0.23%) |
Nov 05, 2013 | 2.139 | 2.139 | 2.115 | 2.131 | 0 | -0.02(-0.71%) |
Nov 04, 2013 | 2.171 | 2.171 | 2.137 | 2.147 | 0 | +0.01(+0.38%) |
Nov 01, 2013 | 2.155 | 2.166 | 2.115 | 2.139 | 0 | -0.02(-0.75%) |
Oct 31, 2013 | 2.187 | 2.187 | 2.155 | 2.155 | 0 | -0.02(-0.74%) |
Oct 30, 2013 | 2.203 | 2.203 | 2.171 | 2.171 | 0 | -0.03(-1.46%) |
Oct 29, 2013 | 2.251 | 2.251 | 2.139 | 2.203 | 0 | -0.02(-1.08%) |
Oct 28, 2013 | 2.283 | 2.316 | 2.227 | 2.227 | 0 | -0.02(-1.07%) |
Oct 25, 2013 | 2.307 | 2.324 | 2.227 | 2.251 | 0 | -0.03(-1.41%) |
Oct 24, 2013 | 2.291 | 2.356 | 2.251 | 2.283 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.291 | 2.332 | 2.267 | 2.283 | 0 | -0.01(-0.35%) |
Oct 22, 2013 | 2.283 | 2.316 | 2.259 | 2.291 | 0 | +0.06(+2.52%) |
Oct 21, 2013 | 2.203 | 2.267 | 2.195 | 2.235 | 0 | +0.02(+1.00%) |
Oct 18, 2013 | 2.227 | 2.251 | 2.211 | 2.213 | 32,649 | -0.03(-1.34%) |
Oct 17, 2013 | 2.195 | 2.332 | 2.179 | 2.243 | 0 | +0.05(+2.20%) |
Oct 16, 2013 | 2.250 | 2.251 | 2.163 | 2.195 | 0 | -0.04(-1.80%) |
Oct 15, 2013 | 2.195 | 2.235 | 2.195 | 2.235 | 0 | +0.04(+1.91%) |
Oct 14, 2013 | 2.211 | 2.211 | 2.171 | 2.193 | 0 | -0.03(-1.16%) |
Oct 11, 2013 | 2.203 | 2.227 | 2.179 | 2.219 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.172 | 2.219 | 2.171 | 2.219 | 0 | +0.03(+1.47%) |
Oct 09, 2013 | 2.171 | 2.187 | 2.171 | 2.187 | 0 | +0.01(+0.37%) |
Oct 08, 2013 | 2.179 | 2.187 | 2.171 | 2.179 | 0 | -0.03(-1.45%) |
Oct 07, 2013 | 2.187 | 2.219 | 2.179 | 2.211 | 0 | -0.01(-0.36%) |
Oct 04, 2013 | 2.171 | 2.219 | 2.171 | 2.219 | 0 | +0.03(+1.47%) |
Oct 03, 2013 | 2.211 | 2.211 | 2.171 | 2.187 | 0 | -0.02(-0.91%) |
Oct 02, 2013 | 2.215 | 2.215 | 2.207 | 2.207 | 0 | -0.02(-0.72%) |
Oct 01, 2013 | 2.287 | 2.287 | 2.215 | 2.223 | 0 | -0.07(-3.15%) |
Sep 30, 2013 | 2.319 | 2.319 | 2.287 | 2.295 | 0 | +0.00(+0.00%) |
Sep 27, 2013 | 2.327 | 2.360 | 2.295 | 2.295 | 0 | -0.03(-1.38%) |
Sep 26, 2013 | 2.327 | 2.399 | 2.327 | 2.327 | 0 | -0.08(-3.33%) |
Sep 25, 2013 | 2.343 | 2.472 | 2.343 | 2.408 | 0 | +0.03(+1.35%) |
Sep 24, 2013 | 2.431 | 2.431 | 2.359 | 2.376 | 0 | -0.06(-2.63%) |
Sep 23, 2013 | 2.480 | 2.551 | 2.376 | 2.440 | 0 | -0.04(-1.62%) |
Sep 20, 2013 | 2.472 | 2.560 | 2.432 | 2.480 | 0 | +0.00(+0.00%) |
Sep 19, 2013 | 2.505 | 2.600 | 2.400 | 2.480 | 0 | +0.01(+0.32%) |
Sep 18, 2013 | 2.415 | 2.584 | 2.295 | 2.472 | 0 | +0.06(+2.33%) |
Sep 17, 2013 | 2.311 | 2.416 | 2.287 | 2.416 | 0 | +0.09(+3.79%) |
Sep 16, 2013 | 2.319 | 2.351 | 2.319 | 2.327 | 0 | +0.04(+1.75%) |
Sep 13, 2013 | 2.311 | 2.416 | 2.224 | 2.287 | 0 | -0.01(-0.35%) |
Sep 12, 2013 | 2.343 | 2.359 | 2.223 | 2.295 | 0 | -0.06(-2.72%) |
Sep 11, 2013 | 2.392 | 2.392 | 2.343 | 2.359 | 0 | -0.06(-2.33%) |
Sep 10, 2013 | 2.408 | 2.448 | 2.392 | 2.416 | 0 | -0.02(-0.66%) |
Sep 09, 2013 | 2.448 | 2.448 | 2.400 | 2.432 | 0 | -0.03(-1.30%) |
Sep 06, 2013 | 2.416 | 2.488 | 2.400 | 2.464 | 0 | +0.04(+1.66%) |
Sep 05, 2013 | 2.448 | 2.448 | 2.416 | 2.424 | 0 | -0.06(-2.42%) |
Sep 04, 2013 | 2.453 | 2.492 | 2.452 | 2.484 | 0 | +0.03(+1.31%) |
Sep 03, 2013 | 2.524 | 2.524 | 2.444 | 2.452 | 0 | -0.04(-1.61%) |
Aug 30, 2013 | 2.412 | 2.492 | 2.388 | 2.492 | 0 | +0.06(+2.64%) |
Aug 29, 2013 | 2.404 | 2.572 | 2.388 | 2.428 | 0 | -0.02(-0.66%) |
Aug 28, 2013 | 2.436 | 2.484 | 2.388 | 2.444 | 0 | -0.02(-0.65%) |
Aug 27, 2013 | 2.500 | 2.516 | 2.436 | 2.460 | 0 | -0.04(-1.44%) |
Aug 26, 2013 | 2.484 | 2.516 | 2.444 | 2.496 | 0 | -0.00(-0.16%) |
Aug 23, 2013 | 2.468 | 2.508 | 2.452 | 2.500 | 0 | -0.02(-0.95%) |
Aug 22, 2013 | 2.668 | 2.668 | 2.380 | 2.524 | 0 | -0.11(-4.26%) |
Aug 21, 2013 | 2.660 | 2.668 | 2.548 | 2.636 | 0 | -0.03(-1.20%) |
Aug 20, 2013 | 2.612 | 2.716 | 2.533 | 2.668 | 0 | +0.06(+2.15%) |
Aug 19, 2013 | 2.548 | 2.724 | 2.532 | 2.612 | 0 | +0.05(+1.88%) |
Aug 16, 2013 | 2.548 | 2.612 | 2.540 | 2.564 | 0 | -0.02(-0.62%) |
Aug 15, 2013 | 2.548 | 2.664 | 2.548 | 2.580 | 24,774 | -0.02(-0.62%) |
Aug 14, 2013 | 2.644 | 2.644 | 2.564 | 2.596 | 0 | -0.02(-0.61%) |
Aug 13, 2013 | 2.580 | 2.692 | 2.540 | 2.612 | 31,380 | +0.03(+1.24%) |
Aug 12, 2013 | 2.396 | 2.604 | 2.372 | 2.580 | 99,771 | +0.22(+9.15%) |
Aug 09, 2013 | 2.276 | 2.500 | 2.276 | 2.364 | 58,901 | +0.07(+3.15%) |
Aug 08, 2013 | 2.179 | 2.316 | 2.123 | 2.292 | 64,843 | +0.16(+7.32%) |
Aug 07, 2013 | 2.095 | 2.175 | 2.095 | 2.135 | 11,952 | +0.03(+1.52%) |
Aug 06, 2013 | 2.119 | 2.183 | 2.095 | 2.103 | 16,002 | -0.04(-1.87%) |
Aug 05, 2013 | 2.151 | 2.207 | 2.135 | 2.143 | 24,625 | -0.02(-0.74%) |
Aug 02, 2013 | 2.127 | 2.183 | 2.127 | 2.159 | 12,994 | +0.02(+1.12%) |
Aug 01, 2013 | 2.159 | 2.175 | 2.095 | 2.135 | 17,154 | -0.04(-1.84%) |
Jul 31, 2013 | 2.113 | 2.191 | 2.095 | 2.175 | 0 | +0.06(+2.64%) |
Jul 30, 2013 | 2.143 | 2.191 | 2.095 | 2.119 | 0 | -0.05(-2.21%) |
Jul 29, 2013 | 2.111 | 2.199 | 2.111 | 2.167 | 0 | +0.04(+1.88%) |
Jul 26, 2013 | 2.103 | 2.199 | 2.095 | 2.127 | 0 | +0.02(+0.76%) |
Jul 25, 2013 | 2.119 | 2.191 | 2.087 | 2.111 | 0 | -0.05(-2.22%) |
Jul 24, 2013 | 2.199 | 2.199 | 2.079 | 2.159 | 0 | +0.00(+0.00%) |
Jul 23, 2013 | 2.095 | 2.159 | 2.055 | 2.159 | 59,723 | +0.07(+3.41%) |
Jul 22, 2013 | 1.956 | 2.119 | 1.895 | 2.088 | 0 | +0.17(+8.79%) |
Jul 19, 2013 | 1.903 | 1.943 | 1.903 | 1.919 | 0 | +0.04(+2.13%) |
Jul 18, 2013 | 1.903 | 1.967 | 1.847 | 1.879 | 0 | +0.03(+1.73%) |
Jul 17, 2013 | 1.903 | 1.927 | 1.831 | 1.847 | 45,809 | -0.02(-1.28%) |
Jul 16, 2013 | 1.767 | 1.951 | 1.767 | 1.871 | 0 | +0.08(+4.46%) |
Jul 15, 2013 | 1.791 | 1.847 | 1.760 | 1.791 | 0 | -0.02(-0.89%) |
Jul 12, 2013 | 1.807 | 1.847 | 1.799 | 1.807 | 0 | -0.00(-0.22%) |
Jul 11, 2013 | 1.855 | 1.871 | 1.775 | 1.811 | 0 | -0.01(-0.44%) |
Jul 10, 2013 | 1.859 | 1.879 | 1.811 | 1.819 | 0 | -0.04(-2.15%) |
Jul 09, 2013 | 1.907 | 1.931 | 1.859 | 1.859 | 0 | -0.07(-3.72%) |
Jul 08, 2013 | 1.918 | 1.955 | 1.875 | 1.931 | 0 | -0.03(-1.55%) |
Jul 05, 2013 | 1.971 | 1.971 | 1.907 | 1.961 | 0 | -0.00(-0.08%) |
Jul 03, 2013 | 1.931 | 1.963 | 1.875 | 1.963 | 0 | +0.13(+6.96%) |
Jul 02, 2013 | 1.827 | 1.859 | 1.803 | 1.835 | 0 | +0.04(+2.22%) |
Jul 01, 2013 | 1.724 | 1.843 | 1.676 | 1.795 | 0 | +0.11(+6.64%) |
Jun 28, 2013 | 1.772 | 1.819 | 1.684 | 1.684 | 125,598 | -0.11(-6.22%) |
Jun 27, 2013 | 1.764 | 1.803 | 1.740 | 1.795 | 0 | +0.04(+2.27%) |
Jun 26, 2013 | 1.795 | 1.803 | 1.700 | 1.756 | 0 | -0.05(-2.65%) |
Jun 25, 2013 | 1.772 | 1.819 | 1.772 | 1.803 | 128,886 | +0.08(+4.63%) |
Jun 24, 2013 | 1.859 | 1.859 | 1.700 | 1.724 | 0 | -0.14(-7.30%) |
Jun 21, 2013 | 1.915 | 1.915 | 1.772 | 1.859 | 59,198 | -0.02(-0.85%) |
Jun 20, 2013 | 1.979 | 1.979 | 1.875 | 1.875 | 0 | -0.11(-5.62%) |
Jun 19, 2013 | 1.995 | 2.035 | 1.979 | 1.987 | 0 | -0.03(-1.58%) |
Jun 18, 2013 | 1.995 | 2.035 | 1.995 | 2.019 | 0 | +0.02(+1.20%) |
Jun 17, 2013 | 2.027 | 2.051 | 1.995 | 1.995 | 0 | -0.03(-1.57%) |
Jun 14, 2013 | 2.059 | 2.059 | 2.019 | 2.027 | 0 | -0.02(-0.78%) |
Jun 13, 2013 | 2.075 | 2.075 | 2.019 | 2.043 | 21,119 | -0.01(-0.39%) |
Jun 12, 2013 | 2.075 | 2.075 | 2.043 | 2.051 | 7,441 | -0.01(-0.39%) |
Jun 11, 2013 | 2.036 | 2.075 | 2.019 | 2.059 | 16,795 | -0.02(-0.77%) |
Jun 10, 2013 | 2.051 | 2.075 | 2.043 | 2.075 | 0 | +0.01(+0.39%) |
Jun 07, 2013 | 2.075 | 2.107 | 2.051 | 2.067 | 0 | -0.01(-0.38%) |
Jun 06, 2013 | 2.043 | 2.084 | 2.043 | 2.075 | 0 | +0.04(+2.16%) |
Jun 05, 2013 | 2.071 | 2.214 | 2.015 | 2.031 | 0 | -0.01(-0.39%) |
Jun 04, 2013 | 2.087 | 2.156 | 2.039 | 2.039 | 0 | -0.05(-2.29%) |