Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 3.153 | 3.156 | 3.005 | 3.029 | 4,352,798 | -0.14(-4.57%) |
Jul 30, 2014 | 3.221 | 3.221 | 3.162 | 3.174 | 924,681 | -0.04(-1.25%) |
Jul 29, 2014 | 3.214 | 3.230 | 3.196 | 3.214 | 481,236 | +0.00(+0.00%) |
Jul 28, 2014 | 3.221 | 3.221 | 3.202 | 3.214 | 497,305 | -0.01(-0.19%) |
Jul 25, 2014 | 3.205 | 3.224 | 3.199 | 3.221 | 298,252 | +0.01(+0.19%) |
Jul 24, 2014 | 3.208 | 3.230 | 3.193 | 3.214 | 448,599 | +0.01(+0.19%) |
Jul 23, 2014 | 3.180 | 3.226 | 3.177 | 3.208 | 814,434 | -0.00(-0.10%) |
Jul 22, 2014 | 3.171 | 3.214 | 3.168 | 3.211 | 554,927 | +0.04(+1.17%) |
Jul 21, 2014 | 3.190 | 3.190 | 3.153 | 3.174 | 874,908 | -0.02(-0.68%) |
Jul 18, 2014 | 3.190 | 3.214 | 3.177 | 3.196 | 591,927 | +0.02(+0.58%) |
Jul 17, 2014 | 3.162 | 3.180 | 3.143 | 3.177 | 862,963 | +0.00(+0.10%) |
Jul 16, 2014 | 3.168 | 3.177 | 3.150 | 3.174 | 734,092 | +0.02(+0.68%) |
Jul 15, 2014 | 3.193 | 3.196 | 3.106 | 3.153 | 3,061,629 | -0.04(-1.16%) |
Jul 14, 2014 | 3.211 | 3.224 | 3.190 | 3.190 | 863,841 | -0.02(-0.77%) |
Jul 11, 2014 | 3.196 | 3.224 | 3.190 | 3.214 | 721,028 | +0.02(+0.77%) |
Jul 10, 2014 | 3.227 | 3.230 | 3.184 | 3.190 | 1,470,690 | -0.06(-1.80%) |
Jul 09, 2014 | 3.242 | 3.254 | 3.221 | 3.248 | 963,614 | +0.02(+0.67%) |
Jul 08, 2014 | 3.227 | 3.239 | 3.208 | 3.227 | 1,111,916 | -0.01(-0.38%) |
Jul 07, 2014 | 3.257 | 3.257 | 3.208 | 3.239 | 1,581,763 | -0.02(-0.56%) |
Jul 03, 2014 | 3.257 | 3.257 | 3.257 | 3.257 | 476,052 | +0.00(+0.09%) |
Jul 02, 2014 | 3.248 | 3.254 | 3.239 | 3.254 | 871,928 | +0.01(+0.19%) |
Jul 01, 2014 | 3.245 | 3.254 | 3.239 | 3.248 | 1,308,517 | +0.01(+0.28%) |
Jun 30, 2014 | 3.236 | 3.245 | 3.230 | 3.239 | 1,048,676 | -0.00(-0.09%) |
Jun 27, 2014 | 3.230 | 3.242 | 3.227 | 3.242 | 467,970 | +0.00(+0.09%) |
Jun 26, 2014 | 3.230 | 3.242 | 3.221 | 3.239 | 770,473 | +0.00(+0.00%) |
Jun 25, 2014 | 3.218 | 3.239 | 3.208 | 3.239 | 632,316 | +0.03(+0.86%) |
Jun 24, 2014 | 3.227 | 3.230 | 3.211 | 3.211 | 732,562 | -0.01(-0.28%) |
Jun 23, 2014 | 3.211 | 3.227 | 3.208 | 3.221 | 707,896 | +0.00(+0.09%) |
Jun 20, 2014 | 3.211 | 3.224 | 3.202 | 3.218 | 617,776 | +0.01(+0.29%) |
Jun 19, 2014 | 3.196 | 3.208 | 3.196 | 3.208 | 581,336 | +0.01(+0.19%) |
Jun 18, 2014 | 3.202 | 3.205 | 3.190 | 3.202 | 348,420 | +0.00(+0.00%) |
Jun 17, 2014 | 3.202 | 3.202 | 3.190 | 3.202 | 528,179 | +0.00(+0.00%) |
Jun 16, 2014 | 3.193 | 3.202 | 3.187 | 3.202 | 479,695 | +0.00(+0.00%) |
Jun 13, 2014 | 3.193 | 3.205 | 3.178 | 3.202 | 940,164 | +0.01(+0.29%) |
Jun 12, 2014 | 3.218 | 3.218 | 3.187 | 3.193 | 579,214 | -0.02(-0.57%) |
Jun 11, 2014 | 3.214 | 3.218 | 3.202 | 3.211 | 534,529 | -0.01(-0.19%) |
Jun 10, 2014 | 3.230 | 3.231 | 3.218 | 3.218 | 777,862 | +0.02(+0.48%) |
Jun 06, 2014 | 3.193 | 3.202 | 3.184 | 3.202 | 525,953 | +0.01(+0.19%) |
Jun 05, 2014 | 3.181 | 3.196 | 3.163 | 3.196 | 634,803 | +0.01(+0.38%) |
Jun 04, 2014 | 3.157 | 3.187 | 3.148 | 3.184 | 967,923 | +0.02(+0.57%) |
Jun 03, 2014 | 3.172 | 3.175 | 3.163 | 3.166 | 842,941 | +0.00(+0.10%) |
Jun 02, 2014 | 3.142 | 3.166 | 3.132 | 3.163 | 767,189 | +0.02(+0.58%) |
May 30, 2014 | 3.160 | 3.166 | 3.136 | 3.145 | 823,613 | -0.02(-0.67%) |
May 29, 2014 | 3.157 | 3.166 | 3.148 | 3.166 | 688,467 | +0.00(+0.00%) |
May 28, 2014 | 3.166 | 3.166 | 3.148 | 3.166 | 644,495 | +0.01(+0.29%) |
May 27, 2014 | 3.132 | 3.166 | 3.123 | 3.157 | 818,383 | +0.02(+0.77%) |
May 23, 2014 | 3.172 | 3.132 | 3.132 | 3.132 | 894,995 | -0.02(-0.67%) |
May 22, 2014 | 3.145 | 3.177 | 3.145 | 3.154 | 599,132 | +0.01(+0.39%) |
May 21, 2014 | 3.139 | 3.154 | 3.129 | 3.142 | 489,345 | +0.01(+0.19%) |
May 20, 2014 | 3.154 | 3.154 | 3.111 | 3.136 | 773,771 | -0.02(-0.58%) |
May 19, 2014 | 3.111 | 3.157 | 3.096 | 3.154 | 1,006,731 | +0.05(+1.46%) |
May 16, 2014 | 3.087 | 3.117 | 3.072 | 3.108 | 1,075,699 | -0.03(-0.87%) |
May 15, 2014 | 3.145 | 3.153 | 3.126 | 3.136 | 792,687 | -0.01(-0.19%) |
May 14, 2014 | 3.139 | 3.151 | 3.123 | 3.142 | 760,396 | -0.01(-0.19%) |
May 13, 2014 | 3.151 | 3.155 | 3.142 | 3.148 | 457,826 | -0.00(-0.10%) |
May 12, 2014 | 3.157 | 3.166 | 3.142 | 3.151 | 954,169 | -0.02(-0.76%) |
May 09, 2014 | 3.160 | 3.175 | 3.154 | 3.175 | 575,728 | +0.02(+0.58%) |
May 08, 2014 | 3.154 | 3.166 | 3.142 | 3.157 | 1,142,553 | +0.02(+0.48%) |
May 07, 2014 | 3.142 | 3.148 | 3.139 | 3.142 | 1,043,438 | -0.01(-0.19%) |
May 06, 2014 | 3.142 | 3.148 | 3.139 | 3.148 | 926,620 | +0.01(+0.29%) |
May 05, 2014 | 3.121 | 3.142 | 3.109 | 3.139 | 963,360 | +0.02(+0.48%) |
May 02, 2014 | 3.124 | 3.130 | 3.115 | 3.124 | 852,725 | +0.01(+0.19%) |
May 01, 2014 | 3.109 | 3.121 | 3.103 | 3.118 | 883,058 | +0.02(+0.58%) |
Apr 30, 2014 | 3.090 | 3.106 | 3.084 | 3.099 | 534,071 | +0.00(+0.00%) |
Apr 29, 2014 | 3.103 | 3.106 | 3.086 | 3.099 | 438,146 | -0.00(-0.10%) |
Apr 28, 2014 | 3.103 | 3.103 | 3.091 | 3.103 | 392,615 | +0.01(+0.29%) |
Apr 25, 2014 | 3.112 | 3.112 | 3.084 | 3.093 | 516,901 | -0.02(-0.58%) |
Apr 24, 2014 | 3.106 | 3.112 | 3.096 | 3.112 | 480,184 | +0.01(+0.39%) |
Apr 23, 2014 | 3.093 | 3.102 | 3.087 | 3.099 | 604,859 | +0.01(+0.29%) |
Apr 22, 2014 | 3.087 | 3.093 | 3.072 | 3.090 | 765,771 | +0.01(+0.29%) |
Apr 21, 2014 | 3.078 | 3.081 | 3.057 | 3.081 | 696,600 | +0.01(+0.39%) |
Apr 17, 2014 | 3.048 | 3.069 | 3.069 | 3.069 | 777,699 | +0.02(+0.79%) |
Apr 16, 2014 | 3.030 | 3.045 | 3.021 | 3.045 | 817,276 | +0.03(+0.90%) |
Apr 15, 2014 | 3.018 | 3.021 | 3.006 | 3.018 | 733,998 | +0.01(+0.40%) |
Apr 14, 2014 | 3.006 | 3.018 | 2.994 | 3.006 | 562,036 | +0.00(+0.10%) |
Apr 11, 2014 | 3.003 | 3.018 | 2.952 | 3.003 | 1,100,212 | -0.01(-0.40%) |
Apr 10, 2014 | 3.069 | 3.071 | 3.015 | 3.015 | 1,195,279 | -0.06(-2.05%) |
Apr 09, 2014 | 3.075 | 3.081 | 3.057 | 3.078 | 839,413 | +0.01(+0.20%) |
Apr 08, 2014 | 3.034 | 3.072 | 3.025 | 3.072 | 1,085,774 | +0.03(+1.08%) |
Apr 07, 2014 | 3.034 | 3.040 | 3.016 | 3.040 | 1,386,201 | +0.00(+0.00%) |
Apr 04, 2014 | 3.052 | 3.052 | 3.039 | 3.040 | 724,804 | -0.01(-0.29%) |
Apr 03, 2014 | 3.061 | 3.061 | 3.046 | 3.049 | 750,552 | -0.01(-0.20%) |
Apr 02, 2014 | 3.066 | 3.069 | 3.046 | 3.055 | 1,043,429 | -0.02(-0.58%) |
Apr 01, 2014 | 3.061 | 3.081 | 3.052 | 3.072 | 1,090,532 | +0.01(+0.49%) |
Mar 31, 2014 | 3.025 | 3.058 | 3.022 | 3.058 | 797,517 | +0.03(+1.08%) |
Mar 28, 2014 | 3.031 | 3.037 | 3.022 | 3.025 | 730,636 | -0.01(-0.20%) |
Mar 27, 2014 | 3.046 | 3.049 | 3.028 | 3.031 | 778,991 | -0.01(-0.49%) |
Mar 26, 2014 | 3.061 | 3.063 | 3.035 | 3.046 | 752,820 | +0.00(+0.10%) |
Mar 25, 2014 | 3.028 | 3.055 | 3.028 | 3.043 | 718,110 | +0.01(+0.49%) |
Mar 24, 2014 | 3.049 | 3.052 | 3.019 | 3.028 | 712,412 | -0.01(-0.39%) |
Mar 21, 2014 | 3.058 | 3.075 | 3.040 | 3.040 | 902,126 | -0.02(-0.58%) |
Mar 20, 2014 | 3.061 | 3.078 | 3.046 | 3.058 | 771,330 | -0.01(-0.39%) |
Mar 19, 2014 | 3.075 | 3.078 | 3.061 | 3.069 | 656,081 | +0.00(+0.00%) |
Mar 18, 2014 | 3.055 | 3.069 | 3.037 | 3.069 | 955,075 | +0.02(+0.59%) |
Mar 17, 2014 | 3.034 | 3.055 | 3.028 | 3.052 | 787,088 | +0.03(+0.99%) |
Mar 14, 2014 | 3.022 | 3.043 | 3.013 | 3.022 | 663,487 | -0.01(-0.29%) |
Mar 13, 2014 | 3.040 | 3.043 | 3.022 | 3.031 | 859,818 | +0.00(+0.00%) |
Mar 12, 2014 | 3.043 | 3.046 | 3.025 | 3.031 | 1,203,318 | -0.01(-0.49%) |
Mar 11, 2014 | 3.043 | 3.055 | 3.040 | 3.046 | 836,936 | +0.00(+0.10%) |
Mar 10, 2014 | 3.037 | 3.054 | 3.028 | 3.043 | 936,077 | -0.00(-0.10%) |
Mar 07, 2014 | 3.040 | 3.049 | 3.028 | 3.046 | 721,498 | +0.00(+0.00%) |
Mar 06, 2014 | 3.043 | 3.057 | 3.040 | 3.046 | 789,815 | +0.00(+0.10%) |
Mar 05, 2014 | 3.043 | 3.049 | 3.028 | 3.043 | 1,336,819 | +0.01(+0.19%) |
Mar 04, 2014 | 3.010 | 3.043 | 3.010 | 3.037 | 1,011,885 | +0.02(+0.78%) |
Mar 03, 2014 | 3.016 | 3.022 | 2.987 | 3.013 | 1,456,378 | +0.00(+0.00%) |
Feb 28, 2014 | 2.989 | 3.013 | 2.987 | 3.013 | 913,294 | +0.02(+0.79%) |
Feb 27, 2014 | 2.992 | 2.998 | 2.987 | 2.989 | 887,384 | -0.01(-0.30%) |
Feb 26, 2014 | 2.992 | 2.998 | 2.984 | 2.998 | 769,754 | +0.01(+0.50%) |
Feb 25, 2014 | 2.984 | 2.995 | 2.975 | 2.984 | 740,516 | -0.00(-0.10%) |
Feb 24, 2014 | 2.974 | 2.995 | 2.969 | 2.987 | 934,750 | +0.02(+0.60%) |
Feb 21, 2014 | 2.969 | 2.995 | 2.966 | 2.969 | 952,485 | +0.00(+0.10%) |
Feb 20, 2014 | 2.989 | 2.995 | 2.957 | 2.966 | 1,296,139 | -0.02(-0.79%) |
Feb 19, 2014 | 2.987 | 2.992 | 2.984 | 2.989 | 731,183 | +0.00(+0.00%) |
Feb 18, 2014 | 2.975 | 2.992 | 2.972 | 2.989 | 1,091,221 | +0.01(+0.50%) |
Feb 14, 2014 | 2.987 | 2.975 | 2.975 | 2.975 | 924,841 | +0.00(+0.00%) |
Feb 13, 2014 | 2.963 | 2.987 | 2.963 | 2.975 | 571,330 | +0.00(+0.10%) |
Feb 12, 2014 | 2.966 | 2.987 | 2.961 | 2.972 | 982,749 | -0.00(-0.10%) |
Feb 11, 2014 | 2.978 | 2.984 | 2.942 | 2.975 | 1,006,537 | +0.01(+0.20%) |
Feb 10, 2014 | 2.948 | 2.969 | 2.928 | 2.969 | 1,452,181 | +0.02(+0.80%) |
Feb 07, 2014 | 2.940 | 2.948 | 2.934 | 2.945 | 716,831 | +0.02(+0.60%) |
Feb 06, 2014 | 2.928 | 2.940 | 2.922 | 2.928 | 617,172 | +0.01(+0.20%) |
Feb 05, 2014 | 2.913 | 2.934 | 2.907 | 2.922 | 825,393 | -0.01(-0.20%) |
Feb 04, 2014 | 2.913 | 2.928 | 2.899 | 2.928 | 718,744 | +0.01(+0.50%) |
Feb 03, 2014 | 2.937 | 2.942 | 2.901 | 2.913 | 1,112,356 | -0.02(-0.80%) |
Jan 31, 2014 | 2.931 | 2.940 | 2.916 | 2.937 | 1,051,618 | -0.01(-0.50%) |
Jan 30, 2014 | 2.925 | 2.957 | 2.913 | 2.951 | 1,664,262 | +0.04(+1.51%) |
Jan 29, 2014 | 2.887 | 2.907 | 2.878 | 2.907 | 819,461 | +0.01(+0.51%) |
Jan 28, 2014 | 2.869 | 2.896 | 2.860 | 2.893 | 1,191,484 | +0.03(+1.13%) |
Jan 27, 2014 | 2.878 | 2.884 | 2.843 | 2.860 | 952,690 | -0.01(-0.51%) |
Jan 24, 2014 | 2.940 | 2.942 | 2.869 | 2.875 | 1,022,664 | -0.06(-2.19%) |
Jan 23, 2014 | 2.931 | 2.945 | 2.928 | 2.940 | 786,344 | +0.01(+0.40%) |
Jan 22, 2014 | 2.910 | 2.940 | 2.910 | 2.928 | 1,540,828 | +0.01(+0.20%) |
Jan 21, 2014 | 2.910 | 2.922 | 2.907 | 2.922 | 1,572,329 | +0.01(+0.25%) |
Jan 17, 2014 | 2.910 | 2.915 | 2.915 | 2.915 | 1,060,522 | +0.00(+0.15%) |
Jan 16, 2014 | 2.887 | 2.910 | 2.866 | 2.910 | 1,403,626 | +0.03(+1.02%) |
Jan 15, 2014 | 2.860 | 2.884 | 2.863 | 2.881 | 709,252 | +0.02(+0.72%) |
Jan 14, 2014 | 2.881 | 2.896 | 2.831 | 2.860 | 1,506,030 | -0.02(-0.81%) |
Jan 13, 2014 | 2.913 | 2.919 | 2.872 | 2.884 | 1,521,643 | -0.03(-1.01%) |
Jan 10, 2014 | 2.901 | 2.913 | 2.887 | 2.913 | 857,172 | +0.01(+0.30%) |
Jan 09, 2014 | 2.896 | 2.913 | 2.872 | 2.904 | 1,014,747 | +0.02(+0.61%) |
Jan 08, 2014 | 2.893 | 2.893 | 2.864 | 2.887 | 1,248,588 | +0.00(+0.10%) |
Jan 07, 2014 | 2.887 | 2.887 | 2.861 | 2.884 | 1,571,966 | +0.02(+0.71%) |
Jan 06, 2014 | 2.814 | 2.875 | 2.814 | 2.864 | 2,469,762 | +0.05(+1.75%) |
Jan 03, 2014 | 2.820 | 2.823 | 2.800 | 2.814 | 1,165,516 | +0.01(+0.31%) |
Jan 02, 2014 | 2.820 | 2.826 | 2.803 | 2.806 | 1,368,968 | -0.01(-0.41%) |
Dec 31, 2013 | 2.820 | 2.817 | 2.817 | 2.817 | 1,237,369 | +0.00(+0.03%) |
Dec 30, 2013 | 2.823 | 2.826 | 2.808 | 2.816 | 716,595 | -0.01(-0.24%) |
Dec 27, 2013 | 2.832 | 2.835 | 2.817 | 2.823 | 883,447 | +0.00(+0.00%) |
Dec 26, 2013 | 2.823 | 2.835 | 2.817 | 2.823 | 1,099,167 | +0.00(+0.00%) |
Dec 24, 2013 | 2.808 | 2.829 | 2.808 | 2.823 | 562,679 | -0.00(-0.10%) |
Dec 23, 2013 | 2.820 | 2.826 | 2.817 | 2.826 | 1,188,591 | +0.02(+0.62%) |
Dec 20, 2013 | 2.785 | 2.817 | 2.785 | 2.808 | 1,166,650 | +0.01(+0.52%) |
Dec 19, 2013 | 2.785 | 2.797 | 2.777 | 2.794 | 923,591 | +0.01(+0.31%) |
Dec 18, 2013 | 2.768 | 2.785 | 2.756 | 2.785 | 757,187 | +0.02(+0.73%) |
Dec 17, 2013 | 2.753 | 2.765 | 2.733 | 2.765 | 875,347 | +0.01(+0.53%) |
Dec 16, 2013 | 2.739 | 2.756 | 2.736 | 2.750 | 780,918 | +0.01(+0.42%) |
Dec 13, 2013 | 2.771 | 2.771 | 2.698 | 2.739 | 1,079,096 | -0.03(-0.94%) |
Dec 12, 2013 | 2.774 | 2.777 | 2.750 | 2.765 | 612,835 | -0.01(-0.21%) |
Dec 11, 2013 | 2.794 | 2.794 | 2.768 | 2.771 | 928,389 | -0.02(-0.62%) |
Dec 10, 2013 | 2.774 | 2.794 | 2.765 | 2.788 | 947,749 | +0.00(+0.10%) |
Dec 09, 2013 | 2.782 | 2.785 | 2.771 | 2.785 | 1,115,733 | +0.00(+0.00%) |
Dec 06, 2013 | 2.771 | 2.785 | 2.762 | 2.785 | 677,334 | +0.02(+0.62%) |
Dec 05, 2013 | 2.762 | 2.768 | 2.757 | 2.768 | 714,382 | +0.01(+0.21%) |
Dec 04, 2013 | 2.768 | 2.780 | 2.759 | 2.762 | 724,823 | -0.02(-0.62%) |
Dec 03, 2013 | 2.791 | 2.791 | 2.768 | 2.780 | 967,878 | -0.01(-0.41%) |
Dec 02, 2013 | 2.788 | 2.800 | 2.780 | 2.791 | 961,080 | +0.01(+0.21%) |
Nov 29, 2013 | 2.774 | 2.785 | 2.771 | 2.785 | 406,113 | +0.01(+0.41%) |
Nov 27, 2013 | 2.777 | 2.780 | 2.765 | 2.774 | 537,554 | +0.00(+0.10%) |
Nov 26, 2013 | 2.765 | 2.774 | 2.762 | 2.771 | 978,054 | +0.01(+0.21%) |
Nov 25, 2013 | 2.751 | 2.765 | 2.751 | 2.765 | 729,655 | +0.01(+0.31%) |
Nov 22, 2013 | 2.768 | 2.771 | 2.746 | 2.757 | 618,633 | -0.01(-0.21%) |
Nov 21, 2013 | 2.774 | 2.774 | 2.751 | 2.762 | 788,437 | -0.00(-0.10%) |
Nov 20, 2013 | 2.771 | 2.782 | 2.754 | 2.765 | 512,895 | -0.00(-0.10%) |
Nov 19, 2013 | 2.800 | 2.800 | 2.759 | 2.768 | 642,961 | -0.02(-0.82%) |
Nov 18, 2013 | 2.788 | 2.803 | 2.780 | 2.791 | 556,125 | +0.00(+0.10%) |
Nov 15, 2013 | 2.782 | 2.788 | 2.768 | 2.788 | 493,120 | +0.01(+0.31%) |
Nov 14, 2013 | 2.774 | 2.780 | 2.759 | 2.780 | 732,143 | +0.03(+0.94%) |
Nov 12, 2013 | 2.762 | 2.765 | 2.739 | 2.754 | 414,414 | -0.01(-0.21%) |
Nov 11, 2013 | 2.759 | 2.759 | 2.751 | 2.759 | 578,777 | +0.00(+0.17%) |
Nov 08, 2013 | 2.754 | 2.771 | 2.742 | 2.755 | 869,129 | -0.00(-0.17%) |
Nov 07, 2013 | 2.774 | 2.774 | 2.748 | 2.759 | 588,790 | -0.01(-0.31%) |
Nov 06, 2013 | 2.779 | 2.779 | 2.762 | 2.768 | 801,533 | +0.00(+0.00%) |
Nov 05, 2013 | 2.765 | 2.776 | 2.765 | 2.768 | 582,061 | -0.01(-0.21%) |
Nov 04, 2013 | 2.771 | 2.774 | 2.754 | 2.774 | 702,058 | +0.01(+0.41%) |
Nov 01, 2013 | 2.774 | 2.782 | 2.745 | 2.762 | 821,334 | +0.00(+0.00%) |
Oct 31, 2013 | 2.771 | 2.771 | 2.757 | 2.762 | 545,405 | +0.01(+0.21%) |
Oct 30, 2013 | 2.762 | 2.768 | 2.748 | 2.757 | 453,648 | -0.01(-0.21%) |
Oct 29, 2013 | 2.757 | 2.762 | 2.748 | 2.762 | 519,546 | +0.01(+0.41%) |
Oct 28, 2013 | 2.745 | 2.751 | 2.742 | 2.751 | 539,087 | +0.01(+0.31%) |
Oct 25, 2013 | 2.745 | 2.745 | 2.731 | 2.742 | 469,225 | +0.00(+0.16%) |
Oct 24, 2013 | 2.740 | 2.742 | 2.734 | 2.738 | 597,115 | +0.00(+0.16%) |
Oct 23, 2013 | 2.720 | 2.734 | 2.714 | 2.734 | 798,881 | +0.02(+0.63%) |
Oct 22, 2013 | 2.705 | 2.720 | 2.700 | 2.717 | 752,174 | +0.02(+0.63%) |
Oct 21, 2013 | 2.691 | 2.700 | 2.685 | 2.700 | 439,152 | +0.01(+0.53%) |
Oct 18, 2013 | 2.694 | 2.705 | 2.674 | 2.685 | 881,947 | -0.01(-0.53%) |
Oct 17, 2013 | 2.685 | 2.700 | 2.683 | 2.700 | 724,869 | +0.01(+0.53%) |
Oct 16, 2013 | 2.674 | 2.688 | 2.666 | 2.685 | 544,179 | +0.03(+1.18%) |
Oct 15, 2013 | 2.688 | 2.688 | 2.637 | 2.654 | 626,728 | -0.03(-1.06%) |
Oct 14, 2013 | 2.671 | 2.688 | 2.660 | 2.683 | 391,771 | -0.00(-0.11%) |
Oct 11, 2013 | 2.651 | 2.685 | 2.651 | 2.685 | 330,077 | +0.03(+1.18%) |
Oct 10, 2013 | 2.654 | 2.668 | 2.646 | 2.654 | 568,054 | +0.01(+0.43%) |
Oct 09, 2013 | 2.643 | 2.648 | 2.634 | 2.643 | 575,836 | -0.01(-0.21%) |
Oct 08, 2013 | 2.665 | 2.671 | 2.637 | 2.648 | 553,107 | -0.03(-0.95%) |
Oct 07, 2013 | 2.674 | 2.685 | 2.668 | 2.674 | 542,063 | -0.01(-0.42%) |
Oct 04, 2013 | 2.674 | 2.685 | 2.671 | 2.685 | 549,030 | +0.01(+0.53%) |
Oct 03, 2013 | 2.668 | 2.674 | 2.654 | 2.671 | 406,617 | -0.01(-0.32%) |
Oct 02, 2013 | 2.668 | 2.679 | 2.653 | 2.679 | 513,752 | -0.01(-0.21%) |
Oct 01, 2013 | 2.663 | 2.685 | 2.660 | 2.685 | 922,650 | +0.03(+1.28%) |
Sep 27, 2013 | 2.651 | 2.654 | 2.640 | 2.651 | 397,959 | +0.00(+0.11%) |
Sep 26, 2013 | 2.657 | 2.660 | 2.640 | 2.648 | 732,032 | -0.01(-0.42%) |
Sep 25, 2013 | 2.657 | 2.660 | 2.646 | 2.660 | 536,745 | -0.00(-0.11%) |
Sep 24, 2013 | 2.634 | 2.665 | 2.634 | 2.663 | 696,924 | +0.02(+0.75%) |
Sep 23, 2013 | 2.651 | 2.662 | 2.623 | 2.643 | 821,184 | -0.02(-0.64%) |
Sep 20, 2013 | 2.665 | 2.671 | 2.643 | 2.660 | 697,428 | -0.01(-0.53%) |
Sep 19, 2013 | 2.668 | 2.677 | 2.652 | 2.674 | 743,917 | +0.00(+0.11%) |
Sep 18, 2013 | 2.651 | 2.671 | 2.634 | 2.671 | 839,312 | +0.01(+0.53%) |
Sep 17, 2013 | 2.665 | 2.665 | 2.646 | 2.657 | 547,335 | -0.00(-0.11%) |
Sep 16, 2013 | 2.663 | 2.665 | 2.654 | 2.660 | 492,759 | +0.01(+0.43%) |
Sep 13, 2013 | 2.643 | 2.648 | 2.631 | 2.648 | 527,062 | +0.01(+0.21%) |
Sep 12, 2013 | 2.643 | 2.643 | 2.609 | 2.643 | 629,879 | +0.00(+0.11%) |
Sep 11, 2013 | 2.631 | 2.648 | 2.618 | 2.640 | 592,176 | -0.00(-0.11%) |
Sep 10, 2013 | 2.629 | 2.648 | 2.626 | 2.643 | 951,741 | +0.01(+0.32%) |
Sep 09, 2013 | 2.629 | 2.637 | 2.620 | 2.634 | 558,403 | +0.01(+0.43%) |
Sep 06, 2013 | 2.612 | 2.632 | 2.601 | 2.623 | 758,189 | +0.00(+0.11%) |
Sep 05, 2013 | 2.626 | 2.629 | 2.598 | 2.620 | 457,527 | +0.00(+0.11%) |
Sep 04, 2013 | 2.584 | 2.618 | 2.584 | 2.618 | 687,865 | +0.02(+0.86%) |
Sep 03, 2013 | 2.598 | 2.604 | 2.579 | 2.595 | 1,105,917 | +0.02(+0.76%) |
Aug 30, 2013 | 2.576 | 2.576 | 2.556 | 2.576 | 384,958 | +0.01(+0.54%) |
Aug 29, 2013 | 2.556 | 2.567 | 2.548 | 2.562 | 508,582 | +0.01(+0.22%) |
Aug 28, 2013 | 2.556 | 2.567 | 2.545 | 2.556 | 324,051 | +0.01(+0.33%) |
Aug 27, 2013 | 2.562 | 2.570 | 2.542 | 2.548 | 667,265 | -0.02(-0.87%) |
Aug 26, 2013 | 2.579 | 2.590 | 2.565 | 2.570 | 611,978 | +0.00(+0.11%) |
Aug 23, 2013 | 2.562 | 2.573 | 2.548 | 2.567 | 618,257 | +0.02(+0.88%) |
Aug 22, 2013 | 2.517 | 2.551 | 2.512 | 2.545 | 612,590 | +0.04(+1.45%) |
Aug 21, 2013 | 2.506 | 2.514 | 2.495 | 2.509 | 699,456 | +0.01(+0.22%) |
Aug 20, 2013 | 2.498 | 2.506 | 2.486 | 2.503 | 815,788 | +0.02(+0.67%) |
Aug 19, 2013 | 2.559 | 2.562 | 2.447 | 2.486 | 2,134,558 | -0.08(-2.94%) |
Aug 16, 2013 | 2.598 | 2.601 | 2.562 | 2.562 | 848,073 | -0.04(-1.40%) |
Aug 15, 2013 | 2.640 | 2.643 | 2.579 | 2.598 | 1,043,811 | -0.06(-2.11%) |
Aug 14, 2013 | 2.640 | 2.657 | 2.637 | 2.654 | 688,015 | +0.00(+0.00%) |
Aug 13, 2013 | 2.648 | 2.657 | 2.637 | 2.654 | 566,346 | +0.01(+0.21%) |
Aug 12, 2013 | 2.640 | 2.648 | 2.626 | 2.648 | 563,915 | +0.01(+0.32%) |
Aug 09, 2013 | 2.637 | 2.648 | 2.626 | 2.640 | 765,674 | +0.00(+0.11%) |
Aug 08, 2013 | 2.640 | 2.640 | 2.615 | 2.637 | 547,947 | -0.02(-0.74%) |
Aug 07, 2013 | 2.640 | 2.657 | 2.629 | 2.657 | 1,085,198 | +0.02(+0.85%) |
Aug 06, 2013 | 2.618 | 2.637 | 2.612 | 2.634 | 930,242 | +0.00(+0.00%) |
Aug 05, 2013 | 2.662 | 2.662 | 2.626 | 2.634 | 1,085,230 | -0.03(-1.05%) |
Aug 02, 2013 | 2.665 | 2.669 | 2.648 | 2.662 | 748,356 | +0.01(+0.21%) |