Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 2.930 | 2.930 | 2.850 | 2.880 | 85,145 | -0.12(-4.00%) |
Jun 27, 2014 | 2.850 | 3.000 | 2.850 | 3.000 | 54,134 | +0.07(+2.39%) |
Jun 26, 2014 | 2.910 | 2.945 | 2.880 | 2.930 | 8,075 | +0.02(+0.69%) |
Jun 25, 2014 | 2.940 | 2.970 | 2.890 | 2.910 | 48,763 | -0.01(-0.34%) |
Jun 24, 2014 | 3.060 | 3.070 | 2.900 | 2.920 | 106,481 | -0.11(-3.63%) |
Jun 23, 2014 | 3.170 | 3.170 | 2.980 | 3.030 | 73,673 | -0.16(-5.02%) |
Jun 20, 2014 | 3.180 | 3.300 | 3.180 | 3.190 | 21,897 | +0.01(+0.31%) |
Jun 19, 2014 | 3.260 | 3.270 | 3.180 | 3.180 | 11,188 | -0.06(-1.85%) |
Jun 18, 2014 | 3.190 | 3.250 | 3.160 | 3.240 | 22,693 | -0.01(-0.31%) |
Jun 17, 2014 | 3.110 | 3.300 | 3.110 | 3.250 | 59,733 | +0.11(+3.50%) |
Jun 16, 2014 | 3.130 | 3.150 | 3.090 | 3.140 | 10,656 | +0.01(+0.32%) |
Jun 13, 2014 | 3.100 | 3.170 | 3.062 | 3.130 | 14,192 | +0.02(+0.64%) |
Jun 12, 2014 | 3.080 | 3.200 | 3.053 | 3.110 | 43,032 | +0.03(+0.97%) |
Jun 11, 2014 | 3.090 | 3.160 | 3.070 | 3.080 | 26,577 | -0.06(-1.91%) |
Jun 10, 2014 | 3.100 | 3.180 | 3.050 | 3.140 | 58,507 | +0.09(+2.95%) |
Jun 06, 2014 | 3.030 | 3.074 | 3.010 | 3.050 | 34,868 | +0.02(+0.66%) |
Jun 05, 2014 | 2.990 | 3.030 | 2.980 | 3.030 | 70,250 | +0.06(+2.02%) |
Jun 04, 2014 | 2.980 | 2.980 | 2.940 | 2.970 | 5,211 | +0.03(+1.02%) |
Jun 03, 2014 | 2.999 | 3.000 | 2.910 | 2.940 | 51,540 | +0.04(+1.38%) |
Jun 02, 2014 | 3.000 | 3.000 | 2.900 | 2.900 | 33,734 | -0.09(-3.01%) |
May 30, 2014 | 2.980 | 3.030 | 2.950 | 2.990 | 20,509 | +0.03(+1.01%) |
May 29, 2014 | 2.930 | 3.010 | 2.890 | 2.960 | 63,892 | +0.06(+2.07%) |
May 28, 2014 | 2.900 | 2.940 | 2.880 | 2.900 | 158,983 | -0.01(-0.34%) |
May 27, 2014 | 3.030 | 3.070 | 2.860 | 2.910 | 304,329 | -0.06(-2.02%) |
May 23, 2014 | 3.020 | 2.970 | 2.970 | 2.970 | 38,900 | -0.03(-1.00%) |
May 22, 2014 | 3.030 | 3.100 | 2.970 | 3.000 | 39,885 | -0.04(-1.32%) |
May 21, 2014 | 3.020 | 3.080 | 3.000 | 3.040 | 55,688 | -0.01(-0.33%) |
May 20, 2014 | 3.020 | 3.080 | 2.970 | 3.050 | 23,694 | +0.05(+1.67%) |
May 19, 2014 | 3.000 | 3.080 | 2.950 | 3.000 | 141,672 | +0.03(+1.01%) |
May 16, 2014 | 3.020 | 3.169 | 2.910 | 2.970 | 164,877 | -0.08(-2.62%) |
May 15, 2014 | 3.260 | 3.280 | 3.020 | 3.050 | 203,687 | -0.27(-8.13%) |
May 14, 2014 | 3.370 | 3.382 | 3.286 | 3.320 | 62,416 | -0.02(-0.60%) |
May 13, 2014 | 3.400 | 3.400 | 3.250 | 3.340 | 198,649 | -0.06(-1.76%) |
May 12, 2014 | 3.400 | 3.400 | 3.320 | 3.400 | 66,808 | +0.02(+0.59%) |
May 09, 2014 | 3.340 | 3.490 | 3.248 | 3.380 | 134,868 | +0.16(+4.97%) |
May 08, 2014 | 3.000 | 3.340 | 2.990 | 3.220 | 246,916 | +0.34(+11.81%) |
May 07, 2014 | 2.980 | 2.980 | 2.880 | 2.880 | 38,402 | -0.11(-3.68%) |
May 06, 2014 | 2.990 | 3.070 | 2.970 | 2.990 | 17,840 | -0.02(-0.66%) |
May 05, 2014 | 2.990 | 3.010 | 2.910 | 3.010 | 28,886 | +0.02(+0.67%) |
May 02, 2014 | 2.970 | 3.062 | 2.850 | 2.990 | 66,203 | +0.04(+1.36%) |
May 01, 2014 | 3.000 | 3.030 | 2.950 | 2.950 | 40,826 | -0.02(-0.67%) |
Apr 30, 2014 | 2.930 | 2.980 | 2.840 | 2.970 | 56,075 | -0.01(-0.34%) |
Apr 29, 2014 | 3.100 | 3.139 | 2.880 | 2.980 | 67,110 | -0.09(-2.93%) |
Apr 28, 2014 | 3.070 | 3.130 | 3.030 | 3.070 | 64,521 | +0.03(+0.99%) |
Apr 25, 2014 | 3.180 | 3.180 | 3.040 | 3.040 | 15,123 | -0.08(-2.56%) |
Apr 24, 2014 | 3.150 | 3.260 | 3.060 | 3.120 | 48,463 | -0.01(-0.32%) |
Apr 23, 2014 | 3.100 | 3.200 | 3.020 | 3.130 | 66,514 | +0.01(+0.32%) |
Apr 22, 2014 | 3.200 | 3.250 | 3.100 | 3.120 | 144,815 | -0.11(-3.41%) |
Apr 21, 2014 | 3.300 | 3.350 | 3.180 | 3.230 | 96,252 | -0.04(-1.22%) |
Apr 17, 2014 | 3.360 | 3.270 | 3.270 | 3.270 | 13,500 | -0.01(-0.30%) |
Apr 16, 2014 | 3.270 | 3.350 | 3.250 | 3.280 | 22,463 | +0.01(+0.31%) |
Apr 15, 2014 | 3.270 | 3.320 | 3.120 | 3.270 | 59,206 | +0.03(+0.93%) |
Apr 14, 2014 | 3.230 | 3.440 | 3.160 | 3.240 | 50,747 | -0.06(-1.82%) |
Apr 11, 2014 | 3.400 | 3.460 | 3.280 | 3.300 | 61,153 | -0.11(-3.23%) |
Apr 10, 2014 | 3.450 | 3.509 | 3.380 | 3.410 | 38,943 | -0.05(-1.45%) |
Apr 09, 2014 | 3.520 | 3.530 | 3.450 | 3.460 | 20,015 | -0.08(-2.26%) |
Apr 08, 2014 | 3.380 | 3.669 | 3.280 | 3.540 | 72,737 | +0.20(+5.99%) |
Apr 07, 2014 | 3.460 | 3.480 | 3.330 | 3.340 | 50,772 | -0.16(-4.57%) |
Apr 04, 2014 | 3.500 | 3.640 | 3.500 | 3.500 | 24,953 | -0.02(-0.62%) |
Apr 03, 2014 | 3.550 | 3.650 | 3.522 | 3.522 | 38,053 | -0.04(-1.07%) |
Apr 02, 2014 | 3.620 | 3.780 | 3.520 | 3.560 | 107,850 | -0.08(-2.20%) |
Apr 01, 2014 | 3.640 | 3.700 | 3.578 | 3.640 | 28,490 | +0.03(+0.83%) |
Mar 31, 2014 | 3.560 | 3.749 | 3.520 | 3.610 | 32,239 | +0.02(+0.56%) |
Mar 28, 2014 | 3.540 | 3.740 | 3.540 | 3.590 | 27,552 | +0.02(+0.56%) |
Mar 27, 2014 | 3.510 | 3.700 | 3.510 | 3.570 | 70,920 | +0.06(+1.71%) |
Mar 26, 2014 | 3.639 | 3.670 | 3.510 | 3.510 | 32,264 | -0.12(-3.31%) |
Mar 25, 2014 | 3.709 | 3.709 | 3.630 | 3.630 | 80,867 | -0.05(-1.36%) |
Mar 24, 2014 | 3.720 | 3.790 | 3.510 | 3.680 | 121,100 | -0.05(-1.34%) |
Mar 21, 2014 | 3.840 | 3.900 | 3.720 | 3.730 | 36,307 | -0.06(-1.58%) |
Mar 20, 2014 | 3.730 | 3.849 | 3.730 | 3.790 | 29,371 | -0.02(-0.52%) |
Mar 19, 2014 | 3.820 | 3.900 | 3.740 | 3.810 | 105,693 | +0.02(+0.53%) |
Mar 18, 2014 | 3.710 | 3.840 | 3.610 | 3.790 | 58,816 | +0.15(+4.12%) |
Mar 17, 2014 | 3.700 | 3.740 | 3.640 | 3.640 | 48,323 | -0.02(-0.55%) |
Mar 14, 2014 | 3.800 | 3.840 | 3.590 | 3.660 | 98,201 | -0.04(-1.08%) |
Mar 13, 2014 | 3.880 | 3.880 | 3.700 | 3.700 | 105,565 | -0.14(-3.65%) |
Mar 12, 2014 | 3.450 | 3.980 | 3.400 | 3.840 | 608,893 | +0.39(+11.30%) |
Mar 11, 2014 | 3.360 | 3.450 | 3.300 | 3.450 | 164,533 | +0.07(+2.07%) |
Mar 10, 2014 | 3.590 | 3.590 | 3.300 | 3.380 | 88,612 | -0.11(-3.15%) |
Mar 07, 2014 | 3.720 | 3.720 | 3.420 | 3.490 | 110,599 | -0.14(-3.86%) |
Mar 06, 2014 | 3.540 | 3.700 | 3.510 | 3.630 | 283,938 | +0.22(+6.45%) |
Mar 05, 2014 | 3.940 | 3.950 | 3.260 | 3.410 | 538,073 | -0.55(-13.89%) |
Mar 04, 2014 | 3.880 | 4.100 | 3.870 | 3.960 | 246,818 | +0.14(+3.66%) |
Mar 03, 2014 | 3.770 | 3.850 | 3.700 | 3.820 | 49,175 | +0.06(+1.73%) |
Feb 28, 2014 | 3.760 | 3.850 | 3.740 | 3.755 | 61,046 | -0.04(-0.92%) |
Feb 27, 2014 | 3.800 | 3.890 | 3.770 | 3.790 | 31,159 | -0.08(-2.07%) |
Feb 26, 2014 | 3.900 | 3.900 | 3.810 | 3.870 | 51,738 | +0.11(+2.93%) |
Feb 25, 2014 | 3.750 | 3.940 | 3.690 | 3.760 | 97,734 | +0.16(+4.44%) |
Feb 24, 2014 | 3.900 | 4.020 | 3.530 | 3.600 | 404,812 | -0.49(-11.98%) |
Feb 21, 2014 | 4.090 | 4.090 | 3.950 | 4.090 | 172,914 | +0.05(+1.24%) |
Feb 20, 2014 | 3.920 | 4.050 | 3.900 | 4.040 | 107,223 | +0.12(+3.06%) |
Feb 19, 2014 | 3.950 | 4.070 | 3.850 | 3.920 | 206,959 | -0.02(-0.51%) |
Feb 18, 2014 | 3.590 | 3.940 | 3.575 | 3.940 | 637,967 | +0.34(+9.44%) |
Feb 14, 2014 | 3.580 | 3.600 | 3.600 | 3.600 | 98,600 | +0.00(+0.00%) |
Feb 13, 2014 | 3.700 | 3.730 | 3.530 | 3.600 | 84,148 | -0.12(-3.23%) |
Feb 12, 2014 | 3.760 | 3.770 | 3.670 | 3.720 | 27,392 | +0.01(+0.27%) |
Feb 11, 2014 | 3.730 | 3.800 | 3.620 | 3.710 | 122,844 | -0.03(-0.80%) |
Feb 10, 2014 | 3.750 | 3.800 | 3.720 | 3.740 | 95,071 | +0.01(+0.27%) |
Feb 07, 2014 | 3.800 | 3.800 | 3.600 | 3.730 | 72,447 | +0.03(+0.81%) |
Feb 06, 2014 | 3.800 | 3.800 | 3.670 | 3.700 | 121,536 | +0.03(+0.82%) |
Feb 05, 2014 | 3.810 | 3.810 | 3.594 | 3.670 | 218,413 | -0.11(-2.91%) |
Feb 04, 2014 | 3.600 | 3.860 | 3.600 | 3.780 | 605,552 | +0.23(+6.48%) |
Feb 03, 2014 | 3.700 | 3.700 | 3.540 | 3.550 | 50,687 | -0.11(-3.01%) |
Jan 31, 2014 | 3.600 | 3.730 | 3.550 | 3.660 | 46,162 | +0.02(+0.55%) |
Jan 30, 2014 | 3.700 | 3.700 | 3.550 | 3.640 | 100,684 | -0.04(-1.09%) |
Jan 29, 2014 | 3.680 | 3.680 | 3.570 | 3.680 | 77,585 | +0.02(+0.55%) |
Jan 28, 2014 | 3.670 | 3.750 | 3.611 | 3.660 | 130,850 | +0.01(+0.27%) |
Jan 27, 2014 | 3.530 | 3.840 | 3.530 | 3.650 | 618,505 | +0.07(+1.96%) |
Jan 24, 2014 | 3.500 | 3.620 | 3.420 | 3.580 | 189,240 | +0.00(+0.00%) |
Jan 23, 2014 | 3.510 | 3.610 | 3.500 | 3.580 | 110,167 | +0.05(+1.42%) |
Jan 22, 2014 | 3.450 | 3.600 | 3.339 | 3.530 | 358,187 | +0.21(+6.33%) |
Jan 21, 2014 | 3.390 | 3.430 | 3.250 | 3.320 | 249,670 | +0.14(+4.40%) |
Jan 17, 2014 | 3.090 | 3.180 | 3.180 | 3.180 | 37,100 | +0.07(+2.25%) |
Jan 16, 2014 | 3.100 | 3.180 | 3.060 | 3.110 | 71,442 | -0.02(-0.64%) |
Jan 15, 2014 | 3.020 | 3.170 | 3.020 | 3.130 | 150,519 | +0.11(+3.64%) |
Jan 14, 2014 | 3.000 | 3.040 | 2.980 | 3.020 | 419,272 | +0.04(+1.34%) |
Jan 13, 2014 | 3.000 | 3.050 | 2.930 | 2.980 | 191,385 | +0.00(+0.00%) |
Jan 10, 2014 | 2.950 | 3.000 | 2.950 | 2.980 | 28,695 | +0.03(+1.02%) |
Jan 09, 2014 | 2.880 | 3.020 | 2.880 | 2.950 | 88,518 | +0.05(+1.72%) |
Jan 08, 2014 | 2.930 | 2.960 | 2.900 | 2.900 | 47,854 | -0.10(-3.33%) |
Jan 07, 2014 | 3.000 | 3.060 | 2.980 | 3.000 | 142,624 | +0.03(+1.01%) |
Jan 06, 2014 | 3.000 | 3.020 | 2.900 | 2.970 | 70,037 | -0.02(-0.67%) |
Jan 03, 2014 | 2.990 | 2.990 | 2.910 | 2.990 | 45,551 | +0.01(+0.34%) |
Jan 02, 2014 | 3.030 | 3.099 | 2.950 | 2.980 | 134,404 | -0.13(-4.18%) |
Dec 31, 2013 | 3.030 | 3.110 | 3.110 | 3.110 | 95,000 | +0.15(+5.07%) |
Dec 30, 2013 | 3.280 | 3.280 | 2.890 | 2.960 | 444,728 | -0.08(-2.63%) |
Dec 27, 2013 | 2.653 | 3.200 | 2.653 | 3.040 | 363,797 | +0.36(+13.43%) |
Dec 26, 2013 | 2.610 | 2.700 | 2.610 | 2.680 | 105,194 | +0.02(+0.75%) |
Dec 24, 2013 | 2.660 | 2.680 | 2.630 | 2.660 | 16,161 | +0.01(+0.38%) |
Dec 23, 2013 | 2.660 | 2.700 | 2.630 | 2.650 | 29,552 | -0.03(-1.12%) |
Dec 20, 2013 | 2.700 | 2.750 | 2.680 | 2.680 | 80,719 | -0.06(-2.19%) |
Dec 19, 2013 | 2.740 | 2.740 | 2.620 | 2.740 | 166,898 | +0.06(+2.24%) |
Dec 18, 2013 | 2.620 | 2.700 | 2.610 | 2.680 | 11,525 | +0.02(+0.75%) |
Dec 17, 2013 | 2.610 | 2.680 | 2.610 | 2.660 | 27,615 | +0.02(+0.76%) |
Dec 16, 2013 | 2.630 | 2.690 | 2.600 | 2.640 | 29,985 | -0.01(-0.38%) |
Dec 13, 2013 | 2.670 | 2.710 | 2.650 | 2.650 | 17,643 | -0.05(-1.85%) |
Dec 12, 2013 | 2.700 | 2.740 | 2.620 | 2.700 | 56,627 | -0.01(-0.37%) |
Dec 11, 2013 | 2.720 | 2.810 | 2.710 | 2.710 | 54,346 | +0.06(+2.26%) |
Dec 10, 2013 | 2.700 | 2.720 | 2.650 | 2.650 | 25,966 | -0.08(-2.93%) |
Dec 09, 2013 | 2.700 | 2.770 | 2.700 | 2.730 | 32,580 | +0.04(+1.49%) |
Dec 06, 2013 | 2.660 | 2.710 | 2.650 | 2.690 | 0 | +0.02(+0.75%) |
Dec 05, 2013 | 2.610 | 2.700 | 2.610 | 2.670 | 0 | +0.01(+0.38%) |
Dec 04, 2013 | 2.590 | 2.670 | 2.590 | 2.660 | 0 | -0.01(-0.37%) |
Dec 03, 2013 | 2.610 | 2.680 | 2.570 | 2.670 | 0 | +0.07(+2.69%) |
Dec 02, 2013 | 2.550 | 2.660 | 2.520 | 2.600 | 0 | -0.04(-1.52%) |
Nov 29, 2013 | 2.610 | 2.690 | 2.610 | 2.640 | 0 | +0.03(+1.15%) |
Nov 27, 2013 | 2.630 | 2.710 | 2.610 | 2.610 | 0 | -0.07(-2.61%) |
Nov 26, 2013 | 2.790 | 2.790 | 2.600 | 2.680 | 0 | -0.06(-2.19%) |
Nov 25, 2013 | 2.570 | 2.850 | 2.570 | 2.740 | 0 | +0.16(+6.20%) |
Nov 22, 2013 | 2.570 | 2.650 | 2.570 | 2.580 | 0 | -0.01(-0.39%) |
Nov 21, 2013 | 2.570 | 2.650 | 2.550 | 2.590 | 0 | -0.03(-1.15%) |
Nov 20, 2013 | 2.630 | 2.700 | 2.610 | 2.620 | 0 | -0.08(-2.96%) |
Nov 19, 2013 | 2.630 | 2.760 | 2.620 | 2.700 | 0 | -0.01(-0.37%) |
Nov 18, 2013 | 2.570 | 2.720 | 2.570 | 2.710 | 0 | +0.07(+2.65%) |
Nov 15, 2013 | 2.590 | 2.696 | 2.550 | 2.640 | 0 | -0.09(-3.30%) |
Nov 14, 2013 | 2.640 | 2.740 | 2.540 | 2.730 | 0 | -0.06(-2.15%) |
Nov 13, 2013 | 2.665 | 2.850 | 2.640 | 2.790 | 0 | +0.09(+3.33%) |
Nov 12, 2013 | 2.650 | 2.840 | 2.650 | 2.700 | 0 | +0.01(+0.37%) |
Nov 11, 2013 | 2.590 | 2.800 | 2.560 | 2.690 | 0 | +0.08(+3.07%) |
Nov 08, 2013 | 2.580 | 2.650 | 2.580 | 2.610 | 0 | +0.05(+1.95%) |
Nov 07, 2013 | 2.550 | 2.700 | 2.550 | 2.560 | 0 | -0.04(-1.54%) |
Nov 06, 2013 | 2.640 | 2.740 | 2.600 | 2.600 | 0 | -0.05(-1.89%) |
Nov 05, 2013 | 2.690 | 2.690 | 2.650 | 2.650 | 0 | -0.02(-0.75%) |
Nov 04, 2013 | 2.610 | 2.719 | 2.610 | 2.670 | 0 | +0.04(+1.52%) |
Nov 01, 2013 | 2.650 | 2.650 | 2.590 | 2.630 | 0 | -0.05(-1.87%) |
Oct 31, 2013 | 2.650 | 2.690 | 2.650 | 2.680 | 0 | +0.03(+1.13%) |
Oct 30, 2013 | 2.710 | 2.710 | 2.641 | 2.650 | 0 | -0.08(-2.93%) |
Oct 29, 2013 | 2.700 | 2.749 | 2.700 | 2.730 | 0 | +0.03(+1.11%) |
Oct 28, 2013 | 2.690 | 2.730 | 2.690 | 2.700 | 0 | -0.02(-0.74%) |
Oct 25, 2013 | 2.670 | 2.800 | 2.660 | 2.720 | 0 | -0.06(-2.16%) |
Oct 24, 2013 | 2.740 | 2.780 | 2.710 | 2.780 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.820 | 2.830 | 2.750 | 2.780 | 0 | -0.07(-2.46%) |
Oct 22, 2013 | 2.950 | 2.950 | 2.810 | 2.850 | 0 | +0.04(+1.42%) |
Oct 21, 2013 | 2.790 | 2.841 | 2.790 | 2.810 | 0 | +0.01(+0.36%) |
Oct 18, 2013 | 2.819 | 2.820 | 2.790 | 2.800 | 15,755 | +0.01(+0.36%) |
Oct 17, 2013 | 2.850 | 2.900 | 2.780 | 2.790 | 0 | +0.01(+0.36%) |
Oct 16, 2013 | 2.721 | 2.800 | 2.721 | 2.780 | 0 | -0.06(-2.11%) |
Oct 15, 2013 | 2.840 | 2.875 | 2.740 | 2.840 | 0 | -0.04(-1.39%) |
Oct 14, 2013 | 2.850 | 2.900 | 2.800 | 2.880 | 0 | +0.13(+4.73%) |
Oct 11, 2013 | 2.660 | 2.810 | 2.660 | 2.750 | 0 | +0.00(+0.00%) |
Oct 10, 2013 | 2.660 | 2.880 | 2.630 | 2.750 | 0 | +0.16(+6.18%) |
Oct 09, 2013 | 2.700 | 2.700 | 2.520 | 2.590 | 0 | -0.08(-3.00%) |
Oct 08, 2013 | 2.769 | 2.769 | 2.660 | 2.670 | 0 | -0.06(-2.20%) |
Oct 07, 2013 | 2.770 | 2.800 | 2.730 | 2.730 | 0 | -0.02(-0.73%) |
Oct 04, 2013 | 2.750 | 2.790 | 2.730 | 2.750 | 0 | -0.00(-0.04%) |
Oct 03, 2013 | 2.780 | 2.790 | 2.750 | 2.751 | 0 | -0.04(-1.40%) |
Oct 02, 2013 | 2.900 | 2.910 | 2.670 | 2.790 | 0 | -0.09(-3.12%) |
Oct 01, 2013 | 2.750 | 2.900 | 2.742 | 2.880 | 0 | +0.19(+7.06%) |
Sep 30, 2013 | 2.700 | 2.755 | 2.670 | 2.690 | 0 | -0.07(-2.54%) |
Sep 27, 2013 | 2.780 | 2.820 | 2.671 | 2.760 | 0 | -0.06(-2.13%) |
Sep 26, 2013 | 2.740 | 2.850 | 2.740 | 2.820 | 0 | +0.05(+1.81%) |
Sep 25, 2013 | 2.580 | 2.770 | 2.610 | 2.770 | 0 | +0.12(+4.53%) |
Sep 24, 2013 | 2.590 | 2.650 | 2.550 | 2.650 | 0 | +0.03(+1.15%) |
Sep 23, 2013 | 2.600 | 2.640 | 2.560 | 2.620 | 0 | -0.02(-0.76%) |
Sep 20, 2013 | 2.670 | 2.670 | 2.600 | 2.640 | 0 | -0.06(-2.22%) |
Sep 19, 2013 | 2.640 | 2.700 | 2.640 | 2.700 | 0 | +0.05(+1.89%) |
Sep 18, 2013 | 2.600 | 2.650 | 2.600 | 2.650 | 0 | +0.04(+1.53%) |
Sep 17, 2013 | 2.640 | 2.670 | 2.610 | 2.610 | 0 | -0.04(-1.51%) |
Sep 16, 2013 | 2.660 | 2.719 | 2.640 | 2.650 | 0 | -0.01(-0.38%) |
Sep 13, 2013 | 2.570 | 2.700 | 2.511 | 2.660 | 0 | +0.06(+2.31%) |
Sep 12, 2013 | 2.630 | 2.650 | 2.570 | 2.600 | 0 | +0.00(+0.00%) |
Sep 11, 2013 | 2.640 | 2.700 | 2.540 | 2.600 | 0 | +0.03(+1.17%) |
Sep 10, 2013 | 2.600 | 2.650 | 2.550 | 2.570 | 0 | -0.11(-4.10%) |
Sep 09, 2013 | 2.550 | 2.680 | 2.550 | 2.680 | 0 | +0.02(+0.75%) |
Sep 06, 2013 | 2.670 | 2.680 | 2.450 | 2.660 | 0 | -0.03(-1.12%) |
Sep 05, 2013 | 2.670 | 2.690 | 2.670 | 2.690 | 0 | +0.02(+0.75%) |
Sep 04, 2013 | 2.650 | 2.699 | 2.638 | 2.670 | 0 | +0.00(+0.00%) |
Sep 03, 2013 | 2.690 | 2.690 | 2.600 | 2.670 | 0 | +0.01(+0.37%) |
Aug 30, 2013 | 2.620 | 2.690 | 2.553 | 2.660 | 0 | +0.07(+2.70%) |
Aug 29, 2013 | 2.530 | 2.610 | 2.530 | 2.590 | 0 | +0.02(+0.78%) |
Aug 28, 2013 | 2.520 | 2.650 | 2.460 | 2.570 | 0 | +0.03(+1.18%) |
Aug 27, 2013 | 2.490 | 2.600 | 2.450 | 2.540 | 0 | -0.06(-2.31%) |
Aug 26, 2013 | 2.450 | 2.620 | 2.420 | 2.600 | 0 | +0.11(+4.42%) |
Aug 23, 2013 | 2.470 | 2.500 | 2.450 | 2.490 | 0 | +0.00(+0.00%) |
Aug 22, 2013 | 2.450 | 2.500 | 2.450 | 2.490 | 0 | +0.04(+1.63%) |
Aug 21, 2013 | 2.450 | 2.500 | 2.450 | 2.450 | 0 | -0.02(-0.81%) |
Aug 20, 2013 | 2.570 | 2.590 | 2.470 | 2.470 | 0 | -0.05(-1.98%) |
Aug 19, 2013 | 2.490 | 2.540 | 2.490 | 2.520 | 0 | +0.06(+2.44%) |
Aug 16, 2013 | 2.401 | 2.490 | 2.350 | 2.460 | 0 | +0.04(+1.65%) |
Aug 15, 2013 | 2.420 | 2.450 | 2.400 | 2.420 | 10,371 | -0.03(-1.22%) |
Aug 14, 2013 | 2.450 | 2.490 | 2.410 | 2.450 | 0 | +0.00(+0.00%) |
Aug 13, 2013 | 2.360 | 2.472 | 2.350 | 2.450 | 96,914 | +0.07(+2.94%) |
Aug 12, 2013 | 2.350 | 2.480 | 2.350 | 2.380 | 58,094 | +0.07(+3.03%) |
Aug 09, 2013 | 2.500 | 2.510 | 2.310 | 2.310 | 112,264 | -0.19(-7.60%) |
Aug 08, 2013 | 2.490 | 2.530 | 2.450 | 2.500 | 134,833 | +0.05(+2.04%) |
Aug 07, 2013 | 2.540 | 2.560 | 2.395 | 2.450 | 145,846 | -0.11(-4.30%) |
Aug 06, 2013 | 2.800 | 2.800 | 2.020 | 2.560 | 262,696 | -0.47(-15.51%) |
Aug 05, 2013 | 2.980 | 3.040 | 2.980 | 3.030 | 206,816 | +0.03(+1.00%) |
Aug 02, 2013 | 3.000 | 3.010 | 2.970 | 3.000 | 31,063 | -0.01(-0.33%) |
Aug 01, 2013 | 2.940 | 3.010 | 2.940 | 3.010 | 17,483 | +0.01(+0.33%) |
Jul 31, 2013 | 3.000 | 3.050 | 2.970 | 3.000 | 0 | -0.03(-0.99%) |
Jul 30, 2013 | 2.990 | 3.050 | 2.990 | 3.030 | 0 | +0.00(+0.00%) |
Jul 29, 2013 | 3.000 | 3.030 | 2.980 | 3.030 | 0 | +0.00(+0.00%) |
Jul 26, 2013 | 2.980 | 3.050 | 2.970 | 3.030 | 0 | -0.01(-0.33%) |
Jul 25, 2013 | 3.040 | 3.040 | 3.000 | 3.040 | 0 | +0.00(+0.00%) |
Jul 24, 2013 | 3.000 | 3.060 | 3.000 | 3.040 | 0 | +0.04(+1.33%) |
Jul 23, 2013 | 3.020 | 3.089 | 2.970 | 3.000 | 0 | -0.03(-0.99%) |
Jul 22, 2013 | 3.060 | 3.060 | 2.980 | 3.030 | 0 | -0.03(-0.98%) |
Jul 19, 2013 | 3.100 | 3.100 | 2.980 | 3.060 | 0 | -0.03(-0.97%) |
Jul 18, 2013 | 3.050 | 3.100 | 3.020 | 3.090 | 0 | +0.00(+0.00%) |
Jul 17, 2013 | 3.170 | 3.170 | 3.070 | 3.090 | 49,685 | -0.07(-2.22%) |
Jul 16, 2013 | 3.100 | 3.160 | 3.060 | 3.160 | 0 | +0.06(+2.10%) |
Jul 15, 2013 | 3.040 | 3.120 | 3.040 | 3.095 | 0 | +0.10(+3.17%) |
Jul 12, 2013 | 2.970 | 3.070 | 2.960 | 3.000 | 0 | +0.01(+0.33%) |
Jul 11, 2013 | 3.070 | 3.070 | 2.970 | 2.990 | 0 | -0.03(-0.99%) |
Jul 10, 2013 | 3.050 | 3.120 | 3.000 | 3.020 | 0 | -0.06(-1.95%) |
Jul 09, 2013 | 3.084 | 3.120 | 3.020 | 3.080 | 0 | -0.04(-1.28%) |
Jul 08, 2013 | 3.200 | 3.200 | 3.020 | 3.120 | 0 | -0.12(-3.70%) |
Jul 05, 2013 | 3.200 | 3.270 | 3.150 | 3.240 | 0 | -0.04(-1.22%) |
Jul 03, 2013 | 3.240 | 3.280 | 3.220 | 3.280 | 0 | +0.06(+1.86%) |
Jul 02, 2013 | 3.250 | 3.300 | 3.160 | 3.220 | 0 | -0.06(-1.83%) |