Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 3.000 | 3.047 | 3.000 | 3.044 | 307,964 | +0.06(+2.03%) |
Jun 27, 2014 | 2.975 | 2.990 | 2.975 | 2.983 | 21,816 | +0.00(+0.07%) |
Jun 26, 2014 | 2.995 | 2.995 | 2.962 | 2.981 | 129,670 | -0.03(-0.95%) |
Jun 25, 2014 | 2.980 | 3.012 | 2.975 | 3.010 | 92,757 | +0.03(+1.02%) |
Jun 24, 2014 | 2.972 | 3.055 | 2.960 | 2.979 | 166,036 | -0.01(-0.26%) |
Jun 23, 2014 | 3.006 | 3.022 | 2.980 | 2.987 | 243,706 | -0.01(-0.22%) |
Jun 20, 2014 | 3.011 | 3.011 | 2.980 | 2.993 | 129,298 | +0.02(+0.75%) |
Jun 19, 2014 | 2.980 | 2.980 | 2.950 | 2.971 | 122,342 | -0.01(-0.34%) |
Jun 18, 2014 | 2.995 | 3.010 | 2.920 | 2.982 | 256,613 | -0.03(-1.02%) |
Jun 17, 2014 | 2.980 | 3.024 | 2.972 | 3.012 | 141,678 | +0.04(+1.34%) |
Jun 16, 2014 | 2.966 | 2.988 | 2.944 | 2.972 | 223,792 | +0.02(+0.62%) |
Jun 13, 2014 | 2.903 | 2.959 | 2.903 | 2.954 | 333,705 | +0.15(+5.43%) |
Jun 12, 2014 | 2.834 | 2.834 | 2.790 | 2.802 | 159,306 | -0.01(-0.37%) |
Jun 11, 2014 | 2.824 | 2.835 | 2.807 | 2.812 | 126,611 | +0.01(+0.33%) |
Jun 10, 2014 | 2.770 | 2.804 | 2.753 | 2.803 | 167,568 | +0.06(+2.09%) |
Jun 06, 2014 | 2.734 | 2.762 | 2.733 | 2.746 | 142,733 | +0.03(+1.22%) |
Jun 05, 2014 | 2.696 | 2.713 | 2.674 | 2.713 | 172,691 | +0.03(+1.07%) |
Jun 04, 2014 | 2.673 | 2.695 | 2.658 | 2.684 | 253,474 | +0.03(+1.05%) |
Jun 03, 2014 | 2.615 | 2.656 | 2.615 | 2.656 | 262,640 | +0.06(+2.14%) |
Jun 02, 2014 | 2.589 | 2.606 | 2.567 | 2.600 | 213,221 | +0.03(+1.07%) |
May 30, 2014 | 2.532 | 2.574 | 2.532 | 2.573 | 105,141 | +0.02(+0.75%) |
May 29, 2014 | 2.588 | 2.588 | 2.554 | 2.554 | 45,024 | +0.00(+0.19%) |
May 28, 2014 | 2.528 | 2.549 | 2.528 | 2.549 | 91,480 | +0.03(+1.28%) |
May 27, 2014 | 2.440 | 2.517 | 2.440 | 2.517 | 87,061 | +0.06(+2.43%) |
May 23, 2014 | 2.424 | 2.457 | 2.457 | 2.457 | 60,267 | +0.03(+1.33%) |
May 22, 2014 | 2.434 | 2.434 | 2.425 | 2.425 | 31,966 | +0.04(+1.54%) |
May 21, 2014 | 2.398 | 2.403 | 2.388 | 2.388 | 32,393 | +0.02(+0.97%) |
May 20, 2014 | 2.376 | 2.402 | 2.365 | 2.365 | 26,869 | -0.03(-1.41%) |
May 19, 2014 | 2.334 | 2.399 | 2.334 | 2.399 | 70,186 | +0.07(+2.81%) |
May 16, 2014 | 2.322 | 2.333 | 2.311 | 2.333 | 92,987 | +0.04(+1.55%) |
May 15, 2014 | 2.336 | 2.336 | 2.283 | 2.298 | 151,045 | -0.07(-2.85%) |
May 14, 2014 | 2.402 | 2.402 | 2.364 | 2.365 | 105,467 | -0.03(-1.37%) |
May 13, 2014 | 2.441 | 2.451 | 2.398 | 2.398 | 63,958 | -0.04(-1.68%) |
May 12, 2014 | 2.427 | 2.447 | 2.418 | 2.439 | 136,606 | +0.08(+3.25%) |
May 09, 2014 | 2.377 | 2.377 | 2.342 | 2.362 | 311,532 | -0.03(-1.25%) |
May 08, 2014 | 2.379 | 2.398 | 2.379 | 2.392 | 19,913 | +0.04(+1.85%) |
May 07, 2014 | 2.358 | 2.362 | 2.334 | 2.349 | 82,993 | +0.00(+0.12%) |
May 06, 2014 | 2.364 | 2.390 | 2.346 | 2.346 | 88,392 | -0.02(-0.77%) |
May 05, 2014 | 2.371 | 2.371 | 2.330 | 2.364 | 161,039 | +0.00(+0.10%) |
May 02, 2014 | 2.372 | 2.384 | 2.357 | 2.362 | 51,804 | +0.01(+0.59%) |
May 01, 2014 | 2.385 | 2.399 | 2.348 | 2.348 | 236,926 | -0.02(-1.04%) |
Apr 30, 2014 | 2.369 | 2.373 | 2.361 | 2.373 | 335,362 | +0.01(+0.57%) |
Apr 29, 2014 | 2.342 | 2.368 | 2.329 | 2.359 | 54,742 | +0.03(+1.30%) |
Apr 28, 2014 | 2.348 | 2.389 | 2.264 | 2.329 | 124,251 | -0.01(-0.46%) |
Apr 25, 2014 | 2.448 | 2.448 | 2.339 | 2.340 | 139,795 | -0.15(-6.12%) |
Apr 24, 2014 | 2.516 | 2.525 | 2.468 | 2.492 | 189,817 | +0.02(+0.98%) |
Apr 23, 2014 | 2.469 | 2.480 | 2.461 | 2.468 | 50,072 | -0.01(-0.23%) |
Apr 22, 2014 | 2.451 | 2.474 | 2.369 | 2.473 | 309,297 | +0.05(+1.89%) |
Apr 21, 2014 | 2.431 | 2.431 | 2.379 | 2.428 | 176,734 | +0.03(+1.16%) |
Apr 17, 2014 | 2.330 | 2.400 | 2.400 | 2.400 | 193,357 | +0.08(+3.56%) |
Apr 16, 2014 | 2.341 | 2.341 | 2.284 | 2.317 | 187,858 | -0.03(-1.35%) |
Apr 15, 2014 | 2.314 | 2.354 | 2.302 | 2.349 | 65,942 | +0.09(+3.95%) |
Apr 14, 2014 | 2.281 | 2.328 | 2.260 | 2.260 | 111,645 | -0.01(-0.59%) |
Apr 11, 2014 | 2.290 | 2.312 | 2.266 | 2.273 | 399,120 | -0.07(-2.88%) |
Apr 10, 2014 | 2.472 | 2.477 | 2.328 | 2.341 | 163,399 | -0.12(-4.93%) |
Apr 09, 2014 | 2.469 | 2.484 | 2.436 | 2.462 | 55,521 | +0.03(+1.36%) |
Apr 08, 2014 | 2.401 | 2.439 | 2.389 | 2.429 | 108,456 | +0.06(+2.42%) |
Apr 07, 2014 | 2.370 | 2.433 | 2.326 | 2.372 | 288,329 | -0.04(-1.54%) |
Apr 04, 2014 | 2.559 | 2.559 | 2.393 | 2.409 | 178,868 | -0.10(-3.97%) |
Apr 03, 2014 | 2.493 | 2.541 | 2.493 | 2.508 | 237,704 | +0.02(+0.70%) |
Apr 02, 2014 | 2.493 | 2.498 | 2.460 | 2.491 | 227,208 | -0.00(-0.07%) |
Apr 01, 2014 | 2.445 | 2.493 | 2.445 | 2.493 | 76,313 | +0.06(+2.29%) |
Mar 31, 2014 | 2.409 | 2.455 | 2.409 | 2.437 | 252,419 | +0.07(+2.87%) |
Mar 28, 2014 | 2.363 | 2.390 | 2.363 | 2.369 | 27,019 | +0.05(+2.27%) |
Mar 27, 2014 | 2.378 | 2.378 | 2.315 | 2.316 | 75,108 | -0.08(-3.28%) |
Mar 26, 2014 | 2.473 | 2.473 | 2.374 | 2.395 | 105,066 | -0.02(-1.02%) |
Mar 25, 2014 | 2.415 | 2.438 | 2.414 | 2.420 | 182,585 | +0.03(+1.25%) |
Mar 24, 2014 | 2.429 | 2.429 | 2.354 | 2.390 | 135,510 | -0.01(-0.50%) |
Mar 21, 2014 | 2.470 | 2.475 | 2.399 | 2.402 | 134,780 | -0.05(-1.85%) |
Mar 20, 2014 | 2.339 | 2.454 | 2.339 | 2.447 | 160,004 | +0.09(+3.60%) |
Mar 19, 2014 | 2.378 | 2.389 | 2.362 | 2.362 | 43,701 | +0.00(+0.10%) |
Mar 18, 2014 | 2.299 | 2.362 | 2.290 | 2.360 | 39,195 | +0.05(+2.13%) |
Mar 17, 2014 | 2.269 | 2.310 | 2.269 | 2.310 | 462,921 | +0.05(+2.39%) |
Mar 14, 2014 | 2.274 | 2.280 | 2.252 | 2.256 | 572,024 | -0.00(-0.21%) |
Mar 13, 2014 | 2.354 | 2.364 | 2.246 | 2.261 | 612,026 | -0.07(-3.05%) |
Mar 12, 2014 | 2.266 | 2.336 | 2.258 | 2.332 | 567,971 | +0.01(+0.62%) |
Mar 11, 2014 | 2.335 | 2.355 | 2.316 | 2.318 | 587,783 | -0.01(-0.54%) |
Mar 10, 2014 | 2.345 | 2.345 | 2.304 | 2.331 | 271,675 | -0.01(-0.22%) |
Mar 07, 2014 | 2.348 | 2.348 | 2.336 | 2.336 | 33,153 | +0.01(+0.58%) |
Mar 06, 2014 | 2.338 | 2.338 | 2.295 | 2.322 | 50,523 | +0.02(+0.71%) |
Mar 05, 2014 | 2.308 | 2.308 | 2.300 | 2.306 | 50,851 | -0.00(-0.09%) |
Mar 04, 2014 | 2.273 | 2.316 | 2.273 | 2.308 | 382,642 | +0.07(+3.18%) |
Mar 03, 2014 | 2.203 | 2.259 | 2.168 | 2.237 | 300,273 | -0.03(-1.52%) |
Feb 28, 2014 | 2.279 | 2.289 | 2.266 | 2.271 | 40,479 | +0.00(+0.05%) |
Feb 27, 2014 | 2.298 | 2.298 | 2.250 | 2.270 | 226,161 | -0.02(-0.66%) |
Feb 26, 2014 | 2.268 | 2.312 | 2.268 | 2.285 | 332,747 | +0.04(+1.71%) |
Feb 25, 2014 | 2.232 | 2.247 | 2.225 | 2.247 | 132,942 | -0.02(-1.09%) |
Feb 24, 2014 | 2.274 | 2.288 | 2.269 | 2.272 | 77,560 | +0.05(+2.02%) |
Feb 21, 2014 | 2.257 | 2.264 | 2.216 | 2.227 | 83,677 | -0.04(-1.67%) |
Feb 20, 2014 | 2.209 | 2.264 | 2.209 | 2.264 | 96,919 | +0.05(+2.12%) |
Feb 19, 2014 | 2.228 | 2.241 | 2.217 | 2.217 | 87,730 | -0.02(-0.85%) |
Feb 18, 2014 | 2.211 | 2.236 | 2.211 | 2.236 | 150,992 | +0.02(+0.82%) |
Feb 14, 2014 | 2.181 | 2.218 | 2.218 | 2.218 | 156,077 | +0.02(+0.71%) |
Feb 13, 2014 | 2.153 | 2.206 | 2.134 | 2.202 | 69,479 | +0.05(+2.10%) |
Feb 12, 2014 | 2.154 | 2.167 | 2.135 | 2.157 | 106,560 | +0.03(+1.47%) |
Feb 11, 2014 | 2.096 | 2.126 | 2.096 | 2.126 | 39,824 | +0.07(+3.28%) |
Feb 10, 2014 | 2.082 | 2.082 | 2.058 | 2.058 | 84,961 | -0.00(-0.15%) |
Feb 07, 2014 | 2.035 | 2.062 | 2.006 | 2.062 | 75,118 | +0.07(+3.41%) |
Feb 06, 2014 | 1.964 | 1.999 | 1.964 | 1.994 | 36,074 | +0.05(+2.32%) |
Feb 05, 2014 | 1.919 | 1.960 | 1.905 | 1.948 | 87,604 | +0.01(+0.38%) |
Feb 04, 2014 | 1.918 | 1.952 | 1.918 | 1.941 | 56,389 | +0.01(+0.52%) |
Feb 03, 2014 | 2.004 | 2.029 | 1.928 | 1.931 | 277,415 | -0.10(-4.97%) |
Jan 31, 2014 | 2.001 | 2.044 | 1.991 | 2.032 | 49,516 | -0.04(-1.80%) |
Jan 30, 2014 | 2.040 | 2.073 | 2.034 | 2.069 | 52,109 | +0.05(+2.54%) |
Jan 29, 2014 | 2.016 | 2.056 | 2.016 | 2.018 | 66,081 | -0.01(-0.49%) |
Jan 28, 2014 | 2.026 | 2.035 | 2.026 | 2.028 | 42,971 | +0.01(+0.33%) |
Jan 27, 2014 | 2.066 | 2.066 | 1.997 | 2.021 | 550,778 | -0.02(-1.13%) |
Jan 24, 2014 | 2.078 | 2.103 | 2.033 | 2.044 | 427,149 | -0.09(-4.35%) |
Jan 23, 2014 | 2.155 | 2.155 | 2.114 | 2.137 | 184,498 | -0.04(-1.77%) |
Jan 22, 2014 | 2.151 | 2.181 | 2.151 | 2.176 | 70,109 | +0.03(+1.60%) |
Jan 21, 2014 | 2.145 | 2.154 | 2.139 | 2.142 | 70,537 | -0.01(-0.46%) |
Jan 17, 2014 | 2.146 | 2.151 | 2.151 | 2.151 | 244,186 | -0.04(-1.94%) |
Jan 16, 2014 | 2.215 | 2.215 | 2.193 | 2.194 | 85,666 | -0.02(-0.97%) |
Jan 15, 2014 | 2.193 | 2.235 | 2.215 | 2.215 | 197,513 | +0.02(+1.03%) |
Jan 14, 2014 | 2.164 | 2.194 | 2.164 | 2.193 | 99,713 | +0.12(+6.03%) |
Jan 13, 2014 | 2.105 | 2.113 | 2.064 | 2.068 | 65,854 | -0.05(-2.45%) |
Jan 10, 2014 | 2.118 | 2.120 | 2.106 | 2.120 | 75,017 | +0.03(+1.24%) |
Jan 09, 2014 | 2.137 | 2.137 | 2.084 | 2.094 | 61,776 | -0.03(-1.62%) |
Jan 08, 2014 | 2.124 | 2.128 | 2.110 | 2.128 | 154,038 | +0.05(+2.21%) |
Jan 07, 2014 | 2.085 | 2.089 | 2.082 | 2.082 | 67,415 | +0.04(+1.89%) |
Jan 06, 2014 | 2.095 | 2.095 | 2.044 | 2.044 | 103,288 | -0.04(-1.72%) |
Jan 03, 2014 | 2.086 | 2.093 | 2.056 | 2.080 | 63,186 | +0.01(+0.25%) |
Jan 02, 2014 | 2.073 | 2.078 | 2.059 | 2.074 | 138,103 | -0.04(-2.10%) |
Dec 31, 2013 | 2.109 | 2.119 | 2.119 | 2.119 | 47,830 | +0.01(+0.58%) |
Dec 30, 2013 | 2.087 | 2.107 | 2.087 | 2.107 | 102,960 | +0.03(+1.51%) |
Dec 27, 2013 | 2.084 | 2.086 | 2.075 | 2.075 | 57,899 | -0.01(-0.55%) |
Dec 26, 2013 | 2.087 | 2.089 | 2.076 | 2.087 | 167,330 | +0.02(+1.12%) |
Dec 24, 2013 | 1.992 | 2.079 | 1.946 | 2.064 | 173,674 | +0.01(+0.37%) |
Dec 23, 2013 | 2.042 | 2.063 | 2.042 | 2.056 | 187,214 | +0.03(+1.65%) |
Dec 20, 2013 | 2.035 | 2.038 | 2.023 | 2.023 | 23,852 | +0.03(+1.33%) |
Dec 19, 2013 | 1.986 | 2.000 | 1.986 | 1.996 | 64,396 | -0.02(-0.94%) |
Dec 18, 2013 | 1.979 | 2.017 | 1.947 | 2.015 | 82,702 | +0.03(+1.68%) |
Dec 17, 2013 | 1.952 | 1.996 | 1.952 | 1.982 | 217,975 | +0.03(+1.67%) |
Dec 16, 2013 | 1.914 | 1.960 | 1.914 | 1.949 | 187,088 | +0.06(+3.10%) |
Dec 13, 2013 | 1.914 | 1.914 | 1.888 | 1.891 | 46,343 | -0.01(-0.60%) |
Dec 12, 2013 | 1.941 | 1.950 | 1.899 | 1.902 | 120,548 | -0.03(-1.72%) |
Dec 11, 2013 | 1.963 | 1.963 | 1.935 | 1.935 | 28,214 | -0.05(-2.50%) |
Dec 10, 2013 | 1.933 | 2.016 | 1.933 | 1.985 | 121,909 | -0.01(-0.36%) |
Dec 09, 2013 | 1.995 | 2.000 | 1.985 | 1.992 | 97,275 | +0.02(+0.97%) |
Dec 06, 2013 | 1.943 | 1.986 | 1.943 | 1.973 | 315,478 | +0.05(+2.57%) |
Dec 05, 2013 | 1.910 | 1.926 | 1.907 | 1.924 | 107,916 | +0.03(+1.74%) |
Dec 04, 2013 | 1.899 | 1.910 | 1.885 | 1.891 | 126,070 | -0.01(-0.48%) |
Dec 03, 2013 | 1.910 | 1.910 | 1.891 | 1.900 | 30,307 | -0.00(-0.02%) |
Dec 02, 2013 | 1.880 | 1.906 | 1.880 | 1.900 | 63,035 | -0.00(-0.19%) |
Nov 29, 2013 | 1.908 | 1.908 | 1.904 | 1.904 | 18,330 | +0.00(+0.04%) |
Nov 27, 2013 | 1.892 | 1.906 | 1.853 | 1.903 | 528,889 | +0.02(+0.82%) |
Nov 26, 2013 | 1.874 | 1.891 | 1.871 | 1.887 | 197,148 | +0.01(+0.74%) |
Nov 25, 2013 | 1.870 | 1.876 | 1.864 | 1.874 | 106,151 | -0.00(-0.21%) |
Nov 22, 2013 | 1.885 | 1.894 | 1.865 | 1.878 | 86,988 | -0.06(-2.91%) |
Nov 21, 2013 | 1.866 | 1.934 | 1.866 | 1.934 | 295,029 | +0.09(+5.15%) |
Nov 20, 2013 | 1.861 | 1.866 | 1.839 | 1.839 | 529,268 | -0.03(-1.55%) |
Nov 19, 2013 | 1.889 | 1.889 | 1.855 | 1.868 | 58,698 | -0.03(-1.67%) |
Nov 18, 2013 | 1.920 | 1.924 | 1.900 | 1.900 | 122,035 | -0.02(-1.14%) |
Nov 15, 2013 | 1.894 | 1.922 | 1.888 | 1.922 | 194,652 | +0.02(+1.02%) |
Nov 14, 2013 | 1.905 | 1.908 | 1.901 | 1.902 | 87,013 | +0.01(+0.40%) |
Nov 12, 2013 | 1.844 | 1.899 | 1.844 | 1.895 | 12,607 | +0.03(+1.64%) |
Nov 11, 2013 | 1.864 | 1.864 | 1.864 | 1.864 | 7,564 | -0.00(-0.08%) |
Nov 08, 2013 | 1.817 | 1.866 | 1.817 | 1.866 | 63,388 | +0.04(+2.22%) |
Nov 07, 2013 | 1.862 | 1.878 | 1.825 | 1.825 | 361,165 | -0.05(-2.67%) |
Nov 06, 2013 | 1.875 | 1.887 | 1.875 | 1.875 | 78,844 | +0.01(+0.60%) |
Nov 05, 2013 | 1.829 | 1.870 | 1.829 | 1.864 | 102,671 | -0.00(-0.15%) |
Nov 04, 2013 | 1.892 | 1.892 | 1.864 | 1.867 | 165,782 | -0.02(-1.21%) |
Nov 01, 2013 | 1.909 | 1.909 | 1.890 | 1.890 | 73,751 | -0.01(-0.53%) |
Oct 31, 2013 | 1.846 | 1.915 | 1.846 | 1.900 | 432,874 | +0.03(+1.81%) |
Oct 30, 2013 | 1.900 | 1.900 | 1.859 | 1.866 | 38,930 | -0.02(-1.18%) |
Oct 29, 2013 | 1.848 | 1.888 | 1.848 | 1.888 | 256,275 | +0.06(+3.36%) |
Oct 28, 2013 | 1.824 | 1.830 | 1.821 | 1.827 | 83,458 | +0.02(+1.39%) |
Oct 25, 2013 | 1.824 | 1.824 | 1.798 | 1.802 | 167,673 | +0.01(+0.69%) |
Oct 24, 2013 | 1.796 | 1.815 | 1.785 | 1.789 | 53,277 | +0.02(+1.23%) |
Oct 23, 2013 | 1.837 | 1.837 | 1.754 | 1.768 | 96,595 | -0.11(-6.03%) |
Oct 22, 2013 | 1.887 | 1.887 | 1.859 | 1.881 | 186,987 | +0.00(+0.08%) |
Oct 21, 2013 | 1.874 | 1.886 | 1.874 | 1.880 | 37,821 | +0.01(+0.32%) |
Oct 18, 2013 | 1.891 | 1.891 | 1.842 | 1.874 | 64,068 | +0.01(+0.43%) |
Oct 17, 2013 | 1.821 | 1.868 | 1.821 | 1.866 | 107,109 | +0.03(+1.91%) |
Oct 16, 2013 | 1.798 | 1.838 | 1.790 | 1.831 | 242,054 | +0.04(+1.97%) |
Oct 15, 2013 | 1.830 | 1.830 | 1.795 | 1.795 | 25,012 | -0.03(-1.69%) |
Oct 14, 2013 | 1.801 | 1.835 | 1.799 | 1.826 | 149,847 | +0.04(+2.10%) |
Oct 11, 2013 | 1.799 | 1.799 | 1.787 | 1.789 | 96,342 | -0.00(-0.11%) |
Oct 10, 2013 | 1.764 | 1.792 | 1.761 | 1.791 | 49,974 | +0.08(+4.76%) |
Oct 09, 2013 | 1.698 | 1.720 | 1.694 | 1.709 | 51,512 | -0.01(-0.67%) |
Oct 08, 2013 | 1.718 | 1.721 | 1.715 | 1.721 | 42,989 | -0.05(-2.78%) |
Oct 07, 2013 | 1.716 | 1.789 | 1.716 | 1.770 | 32,778 | -0.01(-0.47%) |
Oct 04, 2013 | 1.734 | 1.786 | 1.734 | 1.778 | 46,645 | +0.02(+1.38%) |
Oct 03, 2013 | 1.734 | 1.757 | 1.734 | 1.754 | 38,199 | -0.01(-0.61%) |
Oct 02, 2013 | 1.768 | 1.778 | 1.764 | 1.765 | 81,945 | +0.00(+0.02%) |
Oct 01, 2013 | 1.767 | 1.789 | 1.759 | 1.764 | 66,918 | +0.01(+0.68%) |
Sep 27, 2013 | 1.750 | 1.753 | 1.750 | 1.753 | 22,692 | -0.03(-1.58%) |
Sep 26, 2013 | 1.786 | 1.786 | 1.772 | 1.781 | 209,276 | -0.03(-1.51%) |
Sep 25, 2013 | 1.818 | 1.809 | 1.808 | 1.808 | 5,042 | +0.00(+0.15%) |
Sep 24, 2013 | 1.805 | 1.805 | 1.805 | 1.805 | 6,315 | +0.03(+1.62%) |
Sep 23, 2013 | 1.799 | 1.799 | 1.770 | 1.777 | 75,787 | -0.01(-0.52%) |
Sep 20, 2013 | 1.813 | 1.813 | 1.782 | 1.786 | 66,213 | -0.03(-1.44%) |
Sep 19, 2013 | 1.824 | 1.833 | 1.801 | 1.812 | 243,076 | -0.01(-0.37%) |
Sep 18, 2013 | 1.790 | 1.821 | 1.783 | 1.819 | 254,545 | +0.02(+1.26%) |
Sep 17, 2013 | 1.787 | 1.804 | 1.786 | 1.796 | 381,767 | +0.03(+1.86%) |
Sep 16, 2013 | 1.754 | 1.781 | 1.759 | 1.763 | 295,015 | +0.01(+0.56%) |
Sep 13, 2013 | 1.737 | 1.754 | 1.737 | 1.754 | 44,714 | +0.04(+2.57%) |
Sep 12, 2013 | 1.724 | 1.724 | 1.709 | 1.710 | 29,809 | -0.03(-1.57%) |
Sep 11, 2013 | 1.727 | 1.737 | 1.710 | 1.737 | 61,261 | -0.00(-0.18%) |
Sep 10, 2013 | 1.720 | 1.745 | 1.717 | 1.740 | 237,543 | +0.04(+2.30%) |
Sep 09, 2013 | 1.685 | 1.708 | 1.678 | 1.701 | 293,929 | +0.04(+2.29%) |
Sep 06, 2013 | 1.679 | 1.685 | 1.663 | 1.663 | 183,784 | +0.00(+0.10%) |
Sep 05, 2013 | 1.663 | 1.673 | 1.659 | 1.661 | 107,492 | +0.01(+0.58%) |
Sep 04, 2013 | 1.595 | 1.659 | 1.589 | 1.652 | 540,466 | +0.09(+5.54%) |
Sep 03, 2013 | 1.585 | 1.603 | 1.565 | 1.565 | 195,279 | +0.01(+0.87%) |
Aug 30, 2013 | 1.564 | 1.564 | 1.539 | 1.552 | 90,945 | -0.02(-1.31%) |
Aug 29, 2013 | 1.583 | 1.590 | 1.572 | 1.572 | 416,882 | +0.01(+0.86%) |
Aug 28, 2013 | 1.537 | 1.577 | 1.537 | 1.559 | 104,586 | +0.02(+1.55%) |
Aug 27, 2013 | 1.555 | 1.566 | 1.528 | 1.535 | 174,917 | -0.06(-3.99%) |
Aug 26, 2013 | 1.611 | 1.611 | 1.594 | 1.599 | 169,259 | -0.00(-0.22%) |
Aug 23, 2013 | 1.609 | 1.611 | 1.598 | 1.602 | 38,651 | +0.01(+0.45%) |
Aug 22, 2013 | 1.605 | 1.605 | 1.579 | 1.595 | 83,997 | +0.02(+1.41%) |
Aug 21, 2013 | 1.591 | 1.598 | 1.555 | 1.573 | 222,310 | -0.03(-1.95%) |
Aug 20, 2013 | 1.605 | 1.605 | 1.604 | 1.604 | 22,003 | +0.03(+1.66%) |
Aug 19, 2013 | 1.605 | 1.607 | 1.578 | 1.578 | 68,966 | -0.00(-0.25%) |
Aug 16, 2013 | 1.596 | 1.604 | 1.582 | 1.582 | 79,652 | +0.01(+0.40%) |
Aug 15, 2013 | 1.626 | 1.626 | 1.574 | 1.576 | 394,373 | -0.08(-5.01%) |
Aug 14, 2013 | 1.661 | 1.685 | 1.659 | 1.659 | 323,107 | -0.03(-1.96%) |
Aug 13, 2013 | 1.662 | 1.693 | 1.661 | 1.692 | 78,313 | +0.03(+1.76%) |
Aug 12, 2013 | 1.663 | 1.700 | 1.663 | 1.663 | 73,261 | +0.01(+0.89%) |
Aug 09, 2013 | 1.647 | 1.655 | 1.645 | 1.648 | 32,361 | -0.01(-0.53%) |
Aug 08, 2013 | 1.673 | 1.676 | 1.648 | 1.657 | 46,230 | -0.01(-0.48%) |
Aug 07, 2013 | 1.663 | 1.677 | 1.658 | 1.665 | 71,619 | -0.02(-1.20%) |
Aug 06, 2013 | 1.692 | 1.704 | 1.670 | 1.685 | 395,080 | -0.02(-1.27%) |
Aug 05, 2013 | 1.697 | 1.710 | 1.697 | 1.707 | 178,100 | -0.00(-0.17%) |
Aug 02, 2013 | 1.701 | 1.710 | 1.693 | 1.710 | 120,982 | -0.02(-1.12%) |
Aug 01, 2013 | 1.723 | 1.733 | 1.705 | 1.729 | 485,040 | +0.04(+2.60%) |
Jul 31, 2013 | 1.677 | 1.703 | 1.677 | 1.685 | 128,712 | +0.01(+0.70%) |
Jul 30, 2013 | 1.646 | 1.674 | 1.646 | 1.674 | 51,788 | +0.03(+1.88%) |
Jul 29, 2013 | 1.658 | 1.661 | 1.641 | 1.643 | 39,156 | -0.01(-0.88%) |
Jul 26, 2013 | 1.674 | 1.674 | 1.637 | 1.657 | 72,301 | -0.02(-0.99%) |
Jul 25, 2013 | 1.635 | 1.676 | 1.587 | 1.674 | 289,508 | +0.02(+1.17%) |
Jul 24, 2013 | 1.672 | 1.672 | 1.654 | 1.655 | 215,287 | -0.04(-2.20%) |
Jul 23, 2013 | 1.706 | 1.729 | 1.692 | 1.692 | 100,393 | +0.00(+0.12%) |
Jul 22, 2013 | 1.704 | 1.704 | 1.690 | 1.690 | 42,643 | -0.01(-0.84%) |
Jul 19, 2013 | 1.691 | 1.704 | 1.671 | 1.704 | 162,463 | -0.01(-0.44%) |
Jul 18, 2013 | 1.738 | 1.738 | 1.712 | 1.712 | 165,595 | -0.05(-2.83%) |
Jul 17, 2013 | 1.762 | 1.762 | 1.762 | 1.762 | 10,105 | +0.00(+0.11%) |
Jul 16, 2013 | 1.741 | 1.762 | 1.716 | 1.760 | 84,578 | +0.02(+1.23%) |
Jul 15, 2013 | 1.739 | 1.739 | 1.735 | 1.738 | 27,788 | +0.00(+0.02%) |
Jul 12, 2013 | 1.745 | 1.745 | 1.724 | 1.738 | 143,061 | +0.01(+0.57%) |
Jul 11, 2013 | 1.702 | 1.728 | 1.686 | 1.728 | 977,028 | +0.08(+4.70%) |
Jul 10, 2013 | 1.606 | 1.657 | 1.606 | 1.650 | 126,110 | +0.03(+1.71%) |
Jul 09, 2013 | 1.633 | 1.637 | 1.621 | 1.623 | 30,315 | +0.02(+1.49%) |
Jul 08, 2013 | 1.674 | 1.706 | 1.588 | 1.599 | 334,324 | -0.08(-4.67%) |
Jul 05, 2013 | 1.646 | 1.681 | 1.639 | 1.677 | 234,865 | +0.04(+2.42%) |
Jul 03, 2013 | 1.602 | 1.649 | 1.602 | 1.638 | 62,019 | +0.02(+1.42%) |
Jul 02, 2013 | 1.652 | 1.652 | 1.615 | 1.615 | 189,822 | -0.01(-0.61%) |