Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.650 | 3.770 | 3.570 | 3.630 | 16,323 | -0.02(-0.55%) |
Jun 27, 2014 | 3.610 | 3.670 | 3.570 | 3.650 | 31,431 | +0.00(+0.00%) |
Jun 26, 2014 | 3.600 | 3.780 | 3.600 | 3.650 | 38,081 | -0.06(-1.62%) |
Jun 25, 2014 | 3.890 | 3.890 | 3.640 | 3.710 | 52,859 | -0.21(-5.36%) |
Jun 24, 2014 | 3.920 | 3.990 | 3.920 | 3.920 | 10,829 | +0.00(+0.01%) |
Jun 23, 2014 | 3.920 | 3.920 | 3.750 | 3.920 | 40,735 | -0.08(-2.01%) |
Jun 20, 2014 | 3.560 | 4.000 | 3.515 | 4.000 | 32,076 | +0.30(+8.11%) |
Jun 19, 2014 | 4.180 | 4.180 | 3.480 | 3.700 | 92,275 | -0.37(-9.09%) |
Jun 18, 2014 | 4.020 | 4.090 | 4.010 | 4.070 | 30,644 | +0.05(+1.24%) |
Jun 17, 2014 | 4.080 | 4.100 | 3.850 | 4.020 | 25,226 | -0.10(-2.43%) |
Jun 16, 2014 | 4.150 | 4.150 | 4.060 | 4.120 | 16,575 | -0.04(-0.96%) |
Jun 13, 2014 | 4.190 | 4.340 | 4.160 | 4.160 | 6,031 | -0.03(-0.72%) |
Jun 12, 2014 | 4.190 | 4.240 | 4.190 | 4.190 | 24,444 | -0.01(-0.24%) |
Jun 11, 2014 | 4.200 | 4.200 | 4.030 | 4.200 | 6,242 | -0.04(-0.94%) |
Jun 10, 2014 | 4.190 | 4.240 | 4.190 | 4.240 | 19,332 | +0.01(+0.24%) |
Jun 06, 2014 | 4.210 | 4.298 | 4.120 | 4.230 | 29,708 | +0.03(+0.71%) |
Jun 05, 2014 | 4.340 | 4.340 | 4.190 | 4.200 | 29,681 | -0.08(-1.87%) |
Jun 04, 2014 | 4.300 | 4.335 | 4.150 | 4.280 | 97,358 | -0.06(-1.38%) |
Jun 03, 2014 | 4.630 | 4.650 | 4.330 | 4.340 | 47,559 | -0.25(-5.45%) |
Jun 02, 2014 | 4.790 | 5.000 | 4.220 | 4.590 | 319,722 | -0.03(-0.65%) |
May 30, 2014 | 4.560 | 4.860 | 4.560 | 4.620 | 117,677 | +0.06(+1.32%) |
May 29, 2014 | 4.400 | 4.730 | 4.380 | 4.560 | 149,788 | +0.19(+4.35%) |
May 28, 2014 | 4.211 | 4.390 | 4.185 | 4.370 | 36,394 | +0.14(+3.31%) |
May 27, 2014 | 4.190 | 4.326 | 4.190 | 4.230 | 29,772 | -0.02(-0.47%) |
May 23, 2014 | 4.280 | 4.250 | 4.250 | 4.250 | 19,400 | -0.03(-0.70%) |
May 22, 2014 | 4.240 | 4.390 | 4.200 | 4.280 | 5,130 | +0.08(+1.90%) |
May 21, 2014 | 4.380 | 4.380 | 4.190 | 4.200 | 16,719 | +0.01(+0.24%) |
May 20, 2014 | 4.380 | 4.390 | 4.190 | 4.190 | 10,286 | +0.00(+0.00%) |
May 19, 2014 | 4.100 | 4.249 | 4.090 | 4.190 | 18,206 | +0.03(+0.72%) |
May 16, 2014 | 4.340 | 4.340 | 4.090 | 4.160 | 6,797 | +0.07(+1.71%) |
May 15, 2014 | 4.090 | 4.100 | 4.090 | 4.090 | 10,306 | -0.01(-0.24%) |
May 14, 2014 | 4.319 | 4.319 | 4.100 | 4.100 | 10,848 | +0.00(+0.00%) |
May 13, 2014 | 4.090 | 4.200 | 4.090 | 4.100 | 43,572 | +0.00(+0.00%) |
May 12, 2014 | 4.200 | 4.200 | 4.090 | 4.100 | 11,162 | -0.06(-1.44%) |
May 09, 2014 | 4.090 | 4.190 | 4.090 | 4.160 | 22,395 | +0.11(+2.72%) |
May 08, 2014 | 3.941 | 4.100 | 3.900 | 4.050 | 16,207 | +0.06(+1.50%) |
May 07, 2014 | 3.700 | 4.000 | 3.700 | 3.990 | 35,844 | +0.10(+2.57%) |
May 06, 2014 | 3.920 | 4.100 | 3.740 | 3.890 | 42,127 | -0.19(-4.58%) |
May 05, 2014 | 4.140 | 4.200 | 4.000 | 4.077 | 25,383 | -0.12(-2.94%) |
May 02, 2014 | 4.210 | 4.270 | 4.114 | 4.200 | 24,993 | +0.08(+1.94%) |
May 01, 2014 | 4.080 | 4.180 | 4.080 | 4.120 | 62,452 | +0.17(+4.30%) |
Apr 30, 2014 | 4.110 | 4.310 | 3.950 | 3.950 | 70,531 | -0.23(-5.50%) |
Apr 29, 2014 | 4.390 | 4.390 | 4.100 | 4.180 | 71,505 | -0.15(-3.46%) |
Apr 28, 2014 | 4.400 | 4.520 | 4.310 | 4.330 | 147,297 | +0.00(+0.00%) |
Apr 25, 2014 | 4.030 | 4.480 | 4.013 | 4.330 | 300,515 | +0.30(+7.44%) |
Apr 24, 2014 | 3.900 | 4.030 | 3.900 | 4.030 | 152,614 | +0.14(+3.60%) |
Apr 23, 2014 | 3.820 | 3.990 | 3.800 | 3.890 | 6,487 | +0.05(+1.30%) |
Apr 22, 2014 | 3.950 | 3.990 | 3.800 | 3.840 | 29,531 | -0.10(-2.54%) |
Apr 21, 2014 | 3.950 | 3.960 | 3.890 | 3.940 | 19,342 | +0.02(+0.51%) |
Apr 17, 2014 | 3.940 | 3.920 | 3.920 | 3.920 | 9,600 | -0.06(-1.51%) |
Apr 16, 2014 | 3.840 | 3.980 | 3.810 | 3.980 | 8,363 | +0.17(+4.46%) |
Apr 15, 2014 | 3.826 | 3.840 | 3.652 | 3.810 | 2,961 | +0.01(+0.26%) |
Apr 14, 2014 | 3.610 | 3.810 | 3.610 | 3.800 | 16,541 | +0.12(+3.26%) |
Apr 11, 2014 | 3.680 | 3.800 | 3.660 | 3.680 | 12,014 | -0.07(-1.87%) |
Apr 10, 2014 | 3.720 | 3.750 | 3.700 | 3.750 | 1,821 | -0.05(-1.32%) |
Apr 09, 2014 | 3.670 | 3.800 | 3.630 | 3.800 | 3,310 | +0.07(+1.88%) |
Apr 08, 2014 | 3.700 | 3.765 | 3.699 | 3.730 | 5,380 | +0.11(+3.04%) |
Apr 07, 2014 | 3.530 | 3.670 | 3.450 | 3.620 | 23,836 | +0.02(+0.56%) |
Apr 04, 2014 | 3.813 | 3.817 | 3.560 | 3.600 | 18,962 | -0.19(-5.01%) |
Apr 03, 2014 | 3.690 | 3.920 | 3.500 | 3.790 | 46,512 | -0.11(-2.80%) |
Apr 02, 2014 | 3.870 | 3.900 | 3.680 | 3.899 | 36,768 | +0.15(+3.97%) |
Apr 01, 2014 | 3.900 | 4.000 | 3.500 | 3.750 | 77,779 | -0.15(-3.85%) |
Mar 31, 2014 | 3.900 | 3.900 | 3.561 | 3.900 | 35,920 | +0.07(+1.83%) |
Mar 28, 2014 | 3.790 | 3.876 | 3.700 | 3.830 | 10,517 | +0.12(+3.23%) |
Mar 27, 2014 | 3.880 | 3.900 | 3.654 | 3.710 | 26,645 | -0.07(-1.85%) |
Mar 26, 2014 | 4.030 | 4.130 | 3.780 | 3.780 | 113,916 | -0.13(-3.32%) |
Mar 25, 2014 | 3.500 | 3.950 | 3.451 | 3.910 | 121,242 | +0.51(+15.00%) |
Mar 24, 2014 | 3.650 | 3.650 | 3.350 | 3.400 | 47,576 | -0.21(-5.82%) |
Mar 21, 2014 | 3.300 | 3.610 | 3.270 | 3.610 | 108,113 | +0.36(+11.15%) |
Mar 20, 2014 | 3.180 | 3.250 | 3.140 | 3.248 | 15,621 | +0.08(+2.46%) |
Mar 19, 2014 | 3.110 | 3.250 | 3.110 | 3.170 | 8,750 | +0.01(+0.32%) |
Mar 18, 2014 | 3.195 | 3.200 | 3.020 | 3.160 | 19,101 | -0.06(-1.86%) |
Mar 17, 2014 | 3.170 | 3.248 | 3.170 | 3.220 | 5,366 | +0.08(+2.55%) |
Mar 14, 2014 | 3.200 | 3.200 | 3.110 | 3.140 | 8,582 | -0.02(-0.60%) |
Mar 13, 2014 | 3.150 | 3.250 | 3.150 | 3.159 | 14,594 | +0.03(+0.92%) |
Mar 12, 2014 | 3.160 | 3.160 | 3.130 | 3.130 | 2,792 | -0.02(-0.50%) |
Mar 11, 2014 | 3.170 | 3.170 | 3.130 | 3.146 | 2,087 | +0.02(+0.52%) |
Mar 10, 2014 | 3.160 | 3.170 | 3.110 | 3.129 | 12,876 | -0.02(-0.66%) |
Mar 07, 2014 | 3.120 | 3.157 | 3.120 | 3.150 | 3,740 | +0.00(+0.00%) |
Mar 06, 2014 | 3.122 | 3.159 | 3.000 | 3.150 | 17,220 | +0.05(+1.61%) |
Mar 05, 2014 | 3.140 | 3.150 | 3.100 | 3.100 | 4,450 | -0.06(-1.90%) |
Mar 04, 2014 | 3.150 | 3.250 | 3.110 | 3.160 | 9,040 | +0.07(+2.27%) |
Mar 03, 2014 | 3.100 | 3.100 | 3.050 | 3.090 | 14,896 | -0.06(-1.90%) |
Feb 28, 2014 | 3.190 | 3.190 | 3.050 | 3.150 | 13,850 | -0.04(-1.25%) |
Feb 27, 2014 | 3.180 | 3.190 | 3.060 | 3.190 | 15,954 | +0.07(+2.24%) |
Feb 26, 2014 | 2.920 | 3.150 | 2.920 | 3.120 | 20,352 | +0.15(+5.05%) |
Feb 25, 2014 | 3.020 | 3.140 | 2.900 | 2.970 | 27,505 | -0.07(-2.30%) |
Feb 24, 2014 | 3.080 | 3.140 | 2.970 | 3.040 | 10,675 | -0.10(-3.18%) |
Feb 21, 2014 | 3.360 | 3.380 | 3.120 | 3.140 | 56,072 | -0.23(-6.82%) |
Feb 20, 2014 | 3.310 | 3.370 | 3.290 | 3.370 | 10,054 | +0.02(+0.60%) |
Feb 19, 2014 | 3.190 | 3.369 | 3.190 | 3.350 | 11,400 | +0.14(+4.36%) |
Feb 18, 2014 | 3.310 | 3.350 | 3.200 | 3.210 | 25,461 | -0.14(-4.18%) |
Feb 14, 2014 | 3.150 | 3.350 | 3.350 | 3.350 | 28,500 | +0.27(+8.77%) |
Feb 13, 2014 | 3.120 | 3.240 | 3.000 | 3.080 | 34,432 | -0.15(-4.64%) |
Feb 12, 2014 | 3.100 | 3.390 | 3.060 | 3.230 | 103,882 | +0.13(+4.19%) |
Feb 11, 2014 | 3.049 | 3.100 | 2.770 | 3.100 | 57,436 | +0.02(+0.65%) |
Feb 10, 2014 | 3.010 | 3.090 | 2.860 | 3.080 | 45,606 | +0.09(+3.01%) |
Feb 07, 2014 | 2.700 | 2.990 | 2.700 | 2.990 | 41,480 | +0.15(+5.28%) |
Feb 06, 2014 | 2.870 | 2.940 | 2.720 | 2.840 | 3,550 | -0.01(-0.35%) |
Feb 05, 2014 | 2.810 | 2.940 | 2.700 | 2.850 | 57,352 | +0.12(+4.40%) |
Feb 04, 2014 | 2.690 | 2.750 | 2.680 | 2.730 | 5,865 | -0.02(-0.73%) |
Feb 03, 2014 | 2.670 | 2.750 | 2.670 | 2.750 | 2,080 | -0.03(-1.08%) |
Jan 31, 2014 | 2.718 | 2.800 | 2.690 | 2.780 | 7,834 | -0.03(-1.07%) |
Jan 30, 2014 | 2.800 | 2.820 | 2.760 | 2.810 | 12,050 | +0.01(+0.36%) |
Jan 29, 2014 | 2.830 | 2.850 | 2.770 | 2.800 | 22,579 | +0.00(+0.00%) |
Jan 28, 2014 | 2.600 | 2.810 | 2.600 | 2.800 | 61,064 | +0.15(+5.66%) |
Jan 27, 2014 | 2.520 | 2.690 | 2.500 | 2.650 | 50,819 | +0.03(+1.28%) |
Jan 24, 2014 | 2.490 | 2.690 | 2.230 | 2.616 | 86,772 | +0.21(+8.56%) |
Jan 23, 2014 | 2.570 | 2.570 | 2.399 | 2.410 | 26,738 | -0.15(-5.86%) |
Jan 22, 2014 | 2.592 | 2.592 | 2.530 | 2.560 | 15,622 | -0.05(-1.92%) |
Jan 21, 2014 | 2.500 | 2.670 | 2.420 | 2.610 | 37,772 | +0.11(+4.40%) |
Jan 17, 2014 | 2.500 | 2.500 | 2.500 | 2.500 | 17,400 | +0.06(+2.45%) |
Jan 16, 2014 | 2.500 | 2.618 | 2.420 | 2.440 | 16,816 | -0.06(-2.40%) |
Jan 15, 2014 | 2.400 | 2.740 | 2.290 | 2.500 | 161,585 | +0.10(+4.17%) |
Jan 14, 2014 | 2.150 | 2.400 | 2.150 | 2.400 | 60,538 | +0.23(+10.60%) |
Jan 13, 2014 | 2.180 | 2.200 | 2.160 | 2.170 | 24,311 | +0.05(+2.57%) |
Jan 10, 2014 | 2.130 | 2.190 | 2.060 | 2.116 | 43,146 | -0.07(-3.40%) |
Jan 09, 2014 | 2.180 | 2.200 | 2.160 | 2.190 | 20,069 | +0.03(+1.39%) |
Jan 08, 2014 | 2.120 | 2.250 | 2.090 | 2.160 | 60,692 | +0.12(+5.88%) |
Jan 07, 2014 | 2.100 | 2.150 | 2.030 | 2.040 | 29,306 | -0.06(-2.86%) |
Jan 06, 2014 | 2.080 | 2.180 | 2.055 | 2.100 | 37,261 | +0.03(+1.45%) |
Jan 03, 2014 | 2.120 | 2.120 | 2.060 | 2.070 | 9,428 | -0.01(-0.48%) |
Jan 02, 2014 | 2.150 | 2.150 | 2.080 | 2.080 | 26,144 | -0.07(-3.26%) |
Dec 31, 2013 | 2.060 | 2.150 | 2.150 | 2.150 | 67,100 | +0.08(+3.86%) |
Dec 30, 2013 | 2.090 | 2.100 | 2.010 | 2.070 | 35,082 | +0.02(+0.98%) |
Dec 27, 2013 | 2.130 | 2.180 | 1.997 | 2.050 | 88,784 | +0.00(+0.00%) |
Dec 26, 2013 | 2.150 | 2.150 | 1.990 | 2.050 | 190,081 | -0.01(-0.48%) |
Dec 24, 2013 | 2.280 | 2.280 | 2.050 | 2.060 | 59,689 | -0.14(-6.37%) |
Dec 23, 2013 | 2.250 | 2.250 | 2.130 | 2.200 | 41,086 | +0.04(+1.85%) |
Dec 20, 2013 | 2.150 | 2.350 | 2.150 | 2.160 | 92,406 | +0.03(+1.41%) |
Dec 19, 2013 | 2.220 | 2.220 | 2.110 | 2.130 | 45,732 | -0.12(-5.33%) |
Dec 18, 2013 | 2.280 | 2.280 | 2.080 | 2.250 | 33,263 | +0.05(+2.27%) |
Dec 17, 2013 | 2.110 | 2.350 | 2.060 | 2.200 | 47,042 | +0.10(+4.76%) |
Dec 16, 2013 | 2.370 | 2.450 | 2.100 | 2.100 | 47,302 | +0.01(+0.48%) |
Dec 13, 2013 | 2.160 | 2.180 | 2.060 | 2.090 | 34,629 | -0.03(-1.42%) |
Dec 12, 2013 | 1.970 | 2.380 | 1.970 | 2.120 | 68,656 | +0.13(+6.53%) |
Dec 11, 2013 | 2.010 | 2.190 | 1.960 | 1.990 | 34,090 | -0.02(-1.00%) |
Dec 10, 2013 | 2.050 | 2.050 | 1.950 | 2.010 | 25,280 | -0.06(-2.90%) |
Dec 09, 2013 | 2.080 | 2.150 | 2.000 | 2.070 | 23,202 | +0.02(+0.98%) |
Dec 06, 2013 | 2.130 | 2.130 | 1.960 | 2.050 | 53,084 | -0.08(-3.76%) |
Dec 05, 2013 | 2.100 | 2.160 | 1.940 | 2.130 | 29,268 | +0.02(+0.95%) |
Dec 04, 2013 | 2.140 | 2.180 | 2.000 | 2.110 | 37,342 | -0.04(-1.86%) |
Dec 03, 2013 | 2.150 | 2.160 | 2.040 | 2.150 | 10,900 | -0.03(-1.38%) |
Dec 02, 2013 | 2.140 | 2.200 | 2.000 | 2.180 | 19,009 | +0.08(+3.76%) |
Nov 29, 2013 | 2.181 | 2.190 | 2.020 | 2.101 | 19,358 | -0.08(-3.62%) |
Nov 27, 2013 | 2.110 | 2.200 | 2.110 | 2.180 | 15,108 | +0.09(+4.31%) |
Nov 26, 2013 | 2.190 | 2.200 | 2.090 | 2.090 | 15,573 | -0.10(-4.57%) |
Nov 25, 2013 | 2.190 | 2.200 | 2.120 | 2.190 | 25,744 | +0.03(+1.39%) |
Nov 22, 2013 | 2.120 | 2.190 | 2.090 | 2.160 | 29,645 | +0.05(+2.37%) |
Nov 21, 2013 | 2.100 | 2.120 | 2.040 | 2.110 | 28,381 | -0.02(-0.94%) |
Nov 20, 2013 | 2.140 | 2.150 | 1.990 | 2.130 | 56,429 | -0.01(-0.47%) |
Nov 19, 2013 | 2.160 | 2.260 | 1.990 | 2.140 | 80,375 | -0.09(-4.04%) |
Nov 18, 2013 | 2.290 | 2.450 | 2.170 | 2.230 | 62,275 | -0.02(-0.89%) |
Nov 15, 2013 | 2.540 | 2.540 | 2.031 | 2.250 | 82,263 | -0.21(-8.54%) |
Nov 14, 2013 | 2.590 | 2.630 | 2.440 | 2.460 | 33,553 | -0.14(-5.38%) |
Nov 13, 2013 | 2.610 | 2.620 | 2.460 | 2.600 | 20,942 | +0.04(+1.56%) |
Nov 12, 2013 | 2.601 | 2.610 | 2.530 | 2.560 | 3,016 | +0.01(+0.39%) |
Nov 11, 2013 | 2.550 | 2.680 | 2.530 | 2.550 | 11,400 | -0.04(-1.54%) |
Nov 08, 2013 | 2.600 | 2.630 | 2.500 | 2.590 | 22,132 | -0.05(-1.89%) |
Nov 07, 2013 | 2.510 | 2.680 | 2.510 | 2.640 | 36,060 | +0.13(+5.18%) |
Nov 06, 2013 | 2.710 | 2.710 | 2.510 | 2.510 | 10,761 | -0.24(-8.73%) |
Nov 05, 2013 | 2.690 | 2.769 | 2.510 | 2.750 | 7,941 | +0.10(+3.77%) |
Nov 04, 2013 | 2.570 | 2.700 | 2.540 | 2.650 | 24,459 | +0.00(+0.00%) |
Nov 01, 2013 | 2.610 | 2.770 | 2.600 | 2.650 | 21,351 | +0.01(+0.38%) |
Oct 31, 2013 | 2.620 | 2.750 | 2.520 | 2.640 | 31,497 | +0.04(+1.53%) |
Oct 30, 2013 | 2.650 | 2.770 | 2.580 | 2.600 | 18,003 | -0.03(-1.14%) |
Oct 29, 2013 | 2.600 | 2.780 | 2.600 | 2.630 | 34,854 | +0.03(+1.15%) |
Oct 28, 2013 | 2.660 | 2.810 | 2.600 | 2.600 | 25,902 | -0.16(-5.92%) |
Oct 25, 2013 | 2.840 | 2.850 | 2.750 | 2.764 | 4,720 | -0.09(-3.03%) |
Oct 24, 2013 | 2.720 | 2.874 | 2.700 | 2.850 | 12,876 | -0.04(-1.38%) |
Oct 23, 2013 | 2.610 | 2.890 | 2.610 | 2.890 | 14,183 | +0.07(+2.48%) |
Oct 22, 2013 | 2.830 | 2.830 | 2.740 | 2.820 | 12,212 | +0.02(+0.71%) |
Oct 21, 2013 | 2.764 | 2.800 | 2.690 | 2.800 | 13,308 | -0.01(-0.36%) |
Oct 18, 2013 | 2.830 | 2.830 | 2.700 | 2.810 | 17,811 | +0.02(+0.72%) |
Oct 17, 2013 | 2.880 | 2.880 | 2.730 | 2.790 | 9,780 | -0.03(-1.06%) |
Oct 16, 2013 | 2.840 | 2.930 | 2.730 | 2.820 | 26,238 | -0.09(-3.09%) |
Oct 15, 2013 | 2.840 | 2.910 | 2.750 | 2.910 | 18,735 | +0.00(+0.00%) |
Oct 14, 2013 | 2.765 | 2.950 | 2.730 | 2.910 | 18,247 | +0.08(+2.83%) |
Oct 11, 2013 | 2.920 | 2.920 | 2.700 | 2.830 | 12,720 | -0.07(-2.41%) |
Oct 10, 2013 | 2.860 | 2.940 | 2.730 | 2.900 | 31,259 | +0.08(+2.84%) |
Oct 09, 2013 | 2.910 | 2.940 | 2.810 | 2.820 | 8,650 | +0.02(+0.71%) |
Oct 08, 2013 | 2.810 | 2.930 | 2.740 | 2.800 | 15,214 | +0.05(+1.82%) |
Oct 07, 2013 | 2.770 | 3.005 | 2.750 | 2.750 | 23,066 | -0.07(-2.48%) |
Oct 04, 2013 | 2.850 | 2.890 | 2.760 | 2.820 | 13,640 | +0.03(+1.08%) |
Oct 03, 2013 | 2.890 | 2.940 | 2.790 | 2.790 | 3,098 | -0.07(-2.45%) |
Oct 02, 2013 | 2.840 | 3.060 | 2.840 | 2.860 | 42,936 | -0.05(-1.72%) |
Oct 01, 2013 | 2.830 | 2.910 | 2.830 | 2.910 | 4,260 | +0.09(+3.19%) |
Sep 30, 2013 | 2.780 | 2.910 | 2.770 | 2.820 | 3,895 | +0.00(+0.00%) |
Sep 27, 2013 | 2.880 | 2.900 | 2.820 | 2.820 | 4,610 | -0.01(-0.35%) |
Sep 26, 2013 | 2.910 | 2.940 | 2.830 | 2.830 | 9,324 | -0.03(-1.05%) |
Sep 25, 2013 | 2.910 | 2.910 | 2.810 | 2.860 | 13,414 | -0.12(-4.03%) |
Sep 24, 2013 | 2.930 | 2.980 | 2.850 | 2.980 | 13,775 | +0.01(+0.34%) |
Sep 23, 2013 | 2.920 | 2.990 | 2.810 | 2.970 | 19,162 | -0.03(-1.00%) |
Sep 20, 2013 | 2.880 | 3.000 | 2.870 | 3.000 | 13,282 | +0.14(+4.90%) |
Sep 19, 2013 | 2.880 | 2.900 | 2.820 | 2.860 | 31,970 | -0.09(-3.05%) |
Sep 18, 2013 | 2.930 | 2.950 | 2.860 | 2.950 | 5,173 | -0.03(-1.01%) |
Sep 17, 2013 | 2.940 | 2.990 | 2.810 | 2.980 | 19,625 | -0.01(-0.33%) |
Sep 16, 2013 | 2.970 | 2.990 | 2.760 | 2.990 | 39,202 | +0.05(+1.70%) |
Sep 13, 2013 | 2.980 | 2.990 | 2.900 | 2.940 | 4,556 | -0.05(-1.67%) |
Sep 12, 2013 | 3.010 | 3.050 | 2.910 | 2.990 | 30,590 | -0.01(-0.33%) |
Sep 11, 2013 | 3.080 | 3.120 | 3.000 | 3.000 | 14,325 | -0.12(-3.85%) |
Sep 10, 2013 | 3.060 | 3.130 | 3.010 | 3.120 | 8,624 | +0.12(+4.00%) |
Sep 09, 2013 | 3.050 | 3.140 | 3.000 | 3.000 | 9,719 | -0.05(-1.64%) |
Sep 06, 2013 | 3.020 | 3.120 | 3.020 | 3.050 | 8,146 | +0.05(+1.67%) |
Sep 05, 2013 | 2.990 | 3.118 | 2.950 | 3.000 | 7,783 | +0.03(+1.01%) |
Sep 04, 2013 | 3.080 | 3.140 | 2.970 | 2.970 | 5,784 | -0.17(-5.41%) |
Sep 03, 2013 | 3.129 | 3.140 | 2.900 | 3.140 | 16,813 | +0.13(+4.32%) |
Aug 30, 2013 | 3.090 | 3.140 | 3.000 | 3.010 | 19,034 | -0.09(-2.90%) |
Aug 29, 2013 | 3.000 | 3.140 | 2.930 | 3.100 | 23,342 | +0.06(+1.97%) |
Aug 28, 2013 | 3.150 | 3.170 | 2.984 | 3.040 | 9,888 | -0.13(-4.10%) |
Aug 27, 2013 | 2.980 | 3.189 | 2.970 | 3.170 | 7,740 | +0.03(+0.96%) |
Aug 26, 2013 | 3.153 | 3.190 | 2.900 | 3.140 | 38,287 | -0.06(-1.88%) |
Aug 23, 2013 | 3.210 | 3.260 | 3.070 | 3.200 | 12,846 | -0.01(-0.31%) |
Aug 22, 2013 | 3.200 | 3.270 | 3.070 | 3.210 | 14,308 | -0.09(-2.73%) |
Aug 21, 2013 | 3.280 | 3.310 | 3.010 | 3.300 | 41,088 | +0.01(+0.30%) |
Aug 20, 2013 | 2.930 | 3.296 | 2.930 | 3.290 | 18,653 | +0.38(+13.05%) |
Aug 19, 2013 | 2.700 | 3.110 | 2.650 | 2.910 | 59,463 | +0.31(+11.93%) |
Aug 16, 2013 | 2.910 | 3.030 | 2.600 | 2.600 | 75,174 | -0.41(-13.62%) |
Aug 15, 2013 | 3.150 | 3.150 | 3.000 | 3.010 | 29,070 | -0.17(-5.35%) |
Aug 14, 2013 | 3.390 | 3.580 | 2.990 | 3.180 | 92,377 | -0.38(-10.67%) |
Aug 13, 2013 | 3.950 | 3.950 | 3.450 | 3.560 | 78,967 | +0.26(+7.88%) |
Aug 12, 2013 | 3.480 | 3.490 | 3.300 | 3.300 | 9,906 | -0.08(-2.37%) |
Aug 09, 2013 | 3.400 | 3.490 | 3.330 | 3.380 | 15,643 | +0.02(+0.60%) |
Aug 08, 2013 | 3.460 | 3.490 | 3.300 | 3.360 | 19,383 | +0.01(+0.30%) |
Aug 07, 2013 | 3.500 | 3.590 | 3.340 | 3.350 | 14,439 | -0.05(-1.47%) |
Aug 06, 2013 | 3.600 | 3.610 | 3.330 | 3.400 | 22,051 | -0.11(-3.13%) |
Aug 05, 2013 | 3.280 | 3.832 | 3.280 | 3.510 | 101,512 | +0.30(+9.35%) |
Aug 02, 2013 | 3.150 | 3.380 | 3.150 | 3.210 | 62,344 | +0.11(+3.55%) |
Aug 01, 2013 | 3.090 | 3.120 | 2.911 | 3.100 | 9,178 | +0.10(+3.33%) |
Jul 31, 2013 | 3.010 | 3.140 | 2.800 | 3.000 | 7,772 | -0.10(-3.23%) |
Jul 30, 2013 | 3.200 | 3.200 | 2.950 | 3.100 | 44,507 | -0.03(-0.96%) |
Jul 29, 2013 | 3.040 | 3.190 | 2.901 | 3.130 | 2,050 | -0.02(-0.63%) |
Jul 26, 2013 | 3.130 | 3.200 | 2.930 | 3.150 | 32,587 | -0.03(-0.94%) |
Jul 25, 2013 | 3.130 | 3.310 | 3.130 | 3.180 | 10,683 | +0.10(+3.25%) |
Jul 24, 2013 | 3.220 | 3.370 | 3.080 | 3.080 | 26,578 | -0.12(-3.75%) |
Jul 23, 2013 | 3.350 | 3.450 | 3.200 | 3.200 | 45,569 | -0.15(-4.48%) |
Jul 22, 2013 | 3.340 | 3.480 | 3.340 | 3.350 | 40,319 | +0.10(+3.08%) |
Jul 19, 2013 | 3.250 | 3.390 | 3.250 | 3.250 | 16,619 | -0.03(-0.91%) |
Jul 18, 2013 | 3.320 | 3.400 | 3.250 | 3.280 | 19,541 | -0.02(-0.61%) |
Jul 17, 2013 | 2.900 | 3.400 | 2.830 | 3.300 | 32,684 | +0.33(+11.11%) |
Jul 16, 2013 | 3.100 | 3.100 | 2.884 | 2.970 | 6,763 | -0.13(-4.19%) |
Jul 15, 2013 | 3.130 | 3.250 | 3.100 | 3.100 | 23,158 | +0.08(+2.65%) |
Jul 12, 2013 | 2.610 | 3.050 | 2.610 | 3.020 | 19,900 | +0.38(+14.39%) |
Jul 11, 2013 | 2.620 | 2.730 | 2.610 | 2.640 | 6,697 | -0.04(-1.49%) |
Jul 10, 2013 | 2.550 | 2.690 | 2.530 | 2.680 | 14,832 | +0.04(+1.52%) |
Jul 09, 2013 | 2.700 | 2.760 | 2.551 | 2.640 | 34,503 | -0.16(-5.71%) |
Jul 08, 2013 | 2.650 | 2.800 | 2.650 | 2.800 | 5,031 | +0.11(+4.09%) |
Jul 05, 2013 | 2.860 | 2.860 | 2.610 | 2.690 | 23,777 | -0.11(-3.93%) |
Jul 03, 2013 | 2.990 | 2.990 | 2.800 | 2.800 | 11,563 | -0.15(-5.08%) |
Jul 02, 2013 | 2.830 | 2.950 | 2.751 | 2.950 | 4,181 | +0.07(+2.43%) |