Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.123 | 3.138 | 3.117 | 3.132 | 528,501 | +0.00(+0.00%) |
Apr 29, 2014 | 3.135 | 3.138 | 3.118 | 3.132 | 433,576 | -0.00(-0.10%) |
Apr 28, 2014 | 3.135 | 3.135 | 3.124 | 3.135 | 388,520 | +0.01(+0.29%) |
Apr 25, 2014 | 3.144 | 3.144 | 3.117 | 3.126 | 511,510 | -0.02(-0.58%) |
Apr 24, 2014 | 3.138 | 3.144 | 3.129 | 3.144 | 475,176 | +0.01(+0.39%) |
Apr 23, 2014 | 3.126 | 3.135 | 3.120 | 3.132 | 598,551 | +0.01(+0.29%) |
Apr 22, 2014 | 3.120 | 3.126 | 3.105 | 3.123 | 757,785 | +0.01(+0.29%) |
Apr 21, 2014 | 3.111 | 3.114 | 3.090 | 3.114 | 689,335 | +0.01(+0.39%) |
Apr 17, 2014 | 3.081 | 3.102 | 3.102 | 3.102 | 769,588 | +0.02(+0.79%) |
Apr 16, 2014 | 3.062 | 3.077 | 3.053 | 3.077 | 808,753 | +0.03(+0.90%) |
Apr 15, 2014 | 3.050 | 3.053 | 3.038 | 3.050 | 726,343 | +0.01(+0.40%) |
Apr 14, 2014 | 3.038 | 3.050 | 3.026 | 3.038 | 556,174 | +0.00(+0.10%) |
Apr 11, 2014 | 3.035 | 3.050 | 2.983 | 3.035 | 1,088,737 | -0.01(-0.40%) |
Apr 10, 2014 | 3.102 | 3.104 | 3.047 | 3.047 | 1,182,813 | -0.06(-2.05%) |
Apr 09, 2014 | 3.108 | 3.114 | 3.090 | 3.111 | 830,659 | +0.01(+0.20%) |
Apr 08, 2014 | 3.066 | 3.105 | 3.057 | 3.105 | 1,074,449 | +0.03(+1.08%) |
Apr 07, 2014 | 3.066 | 3.072 | 3.048 | 3.072 | 1,371,743 | +0.00(+0.00%) |
Apr 04, 2014 | 3.084 | 3.084 | 3.071 | 3.072 | 717,245 | -0.01(-0.29%) |
Apr 03, 2014 | 3.093 | 3.093 | 3.078 | 3.081 | 742,724 | -0.01(-0.20%) |
Apr 02, 2014 | 3.099 | 3.102 | 3.078 | 3.087 | 1,032,546 | -0.02(-0.58%) |
Apr 01, 2014 | 3.093 | 3.114 | 3.084 | 3.105 | 1,079,158 | +0.02(+0.49%) |
Mar 31, 2014 | 3.057 | 3.090 | 3.054 | 3.090 | 789,200 | +0.03(+1.08%) |
Mar 28, 2014 | 3.063 | 3.069 | 3.054 | 3.057 | 723,016 | -0.01(-0.20%) |
Mar 27, 2014 | 3.078 | 3.081 | 3.060 | 3.063 | 770,866 | -0.02(-0.49%) |
Mar 26, 2014 | 3.093 | 3.096 | 3.067 | 3.078 | 744,969 | +0.00(+0.10%) |
Mar 25, 2014 | 3.060 | 3.087 | 3.060 | 3.075 | 710,620 | +0.02(+0.49%) |
Mar 24, 2014 | 3.081 | 3.084 | 3.051 | 3.060 | 704,982 | -0.01(-0.39%) |
Mar 21, 2014 | 3.090 | 3.108 | 3.072 | 3.072 | 892,717 | -0.02(-0.58%) |
Mar 20, 2014 | 3.093 | 3.111 | 3.078 | 3.090 | 763,285 | -0.01(-0.39%) |
Mar 19, 2014 | 3.108 | 3.111 | 3.093 | 3.102 | 649,238 | +0.00(+0.00%) |
Mar 18, 2014 | 3.087 | 3.102 | 3.069 | 3.102 | 945,114 | +0.02(+0.59%) |
Mar 17, 2014 | 3.066 | 3.087 | 3.060 | 3.084 | 778,879 | +0.03(+0.99%) |
Mar 14, 2014 | 3.054 | 3.075 | 3.045 | 3.054 | 656,567 | -0.01(-0.29%) |
Mar 13, 2014 | 3.072 | 3.075 | 3.054 | 3.063 | 850,851 | +0.00(+0.00%) |
Mar 12, 2014 | 3.075 | 3.078 | 3.057 | 3.063 | 1,190,768 | -0.02(-0.49%) |
Mar 11, 2014 | 3.075 | 3.087 | 3.072 | 3.078 | 828,207 | +0.00(+0.10%) |
Mar 10, 2014 | 3.069 | 3.087 | 3.060 | 3.075 | 926,314 | -0.00(-0.10%) |
Mar 07, 2014 | 3.072 | 3.081 | 3.060 | 3.078 | 713,973 | +0.00(+0.00%) |
Mar 06, 2014 | 3.075 | 3.090 | 3.072 | 3.078 | 781,578 | +0.00(+0.10%) |
Mar 05, 2014 | 3.075 | 3.081 | 3.060 | 3.075 | 1,322,876 | +0.01(+0.19%) |
Mar 04, 2014 | 3.042 | 3.075 | 3.042 | 3.069 | 1,001,332 | +0.02(+0.78%) |
Mar 03, 2014 | 3.048 | 3.054 | 3.018 | 3.045 | 1,441,189 | +0.00(+0.00%) |
Feb 28, 2014 | 3.021 | 3.045 | 3.018 | 3.045 | 903,769 | +0.02(+0.79%) |
Feb 27, 2014 | 3.024 | 3.030 | 3.018 | 3.021 | 878,129 | -0.01(-0.30%) |
Feb 26, 2014 | 3.024 | 3.030 | 3.015 | 3.030 | 761,726 | +0.01(+0.50%) |
Feb 25, 2014 | 3.015 | 3.027 | 3.006 | 3.015 | 732,793 | -0.00(-0.10%) |
Feb 24, 2014 | 3.005 | 3.027 | 3.000 | 3.018 | 925,001 | +0.02(+0.60%) |
Feb 21, 2014 | 3.000 | 3.027 | 2.997 | 3.000 | 942,551 | +0.00(+0.10%) |
Feb 20, 2014 | 3.021 | 3.027 | 2.988 | 2.997 | 1,282,621 | -0.02(-0.79%) |
Feb 19, 2014 | 3.018 | 3.024 | 3.015 | 3.021 | 723,557 | +0.00(+0.00%) |
Feb 18, 2014 | 3.006 | 3.024 | 3.003 | 3.021 | 1,079,840 | +0.01(+0.50%) |
Feb 14, 2014 | 3.018 | 3.006 | 3.006 | 3.006 | 915,195 | +0.00(+0.00%) |
Feb 13, 2014 | 2.994 | 3.018 | 2.994 | 3.006 | 565,371 | +0.00(+0.10%) |
Feb 12, 2014 | 2.997 | 3.018 | 2.993 | 3.003 | 972,499 | -0.00(-0.10%) |
Feb 11, 2014 | 3.009 | 3.015 | 2.974 | 3.006 | 996,039 | +0.01(+0.20%) |
Feb 10, 2014 | 2.979 | 3.000 | 2.959 | 3.000 | 1,437,036 | +0.02(+0.80%) |
Feb 07, 2014 | 2.970 | 2.979 | 2.965 | 2.976 | 709,355 | +0.02(+0.60%) |
Feb 06, 2014 | 2.959 | 2.970 | 2.953 | 2.959 | 610,736 | +0.01(+0.20%) |
Feb 05, 2014 | 2.944 | 2.965 | 2.938 | 2.953 | 816,785 | -0.01(-0.20%) |
Feb 04, 2014 | 2.944 | 2.959 | 2.929 | 2.959 | 711,247 | +0.01(+0.50%) |
Feb 03, 2014 | 2.968 | 2.973 | 2.932 | 2.944 | 1,100,755 | -0.02(-0.80%) |
Jan 31, 2014 | 2.962 | 2.970 | 2.947 | 2.968 | 1,040,650 | -0.01(-0.50%) |
Jan 30, 2014 | 2.956 | 2.988 | 2.944 | 2.982 | 1,646,904 | +0.04(+1.51%) |
Jan 29, 2014 | 2.917 | 2.938 | 2.908 | 2.938 | 810,914 | +0.01(+0.51%) |
Jan 28, 2014 | 2.899 | 2.926 | 2.891 | 2.923 | 1,179,057 | +0.03(+1.13%) |
Jan 27, 2014 | 2.908 | 2.914 | 2.873 | 2.891 | 942,754 | -0.01(-0.51%) |
Jan 24, 2014 | 2.970 | 2.973 | 2.899 | 2.905 | 1,011,998 | -0.07(-2.19%) |
Jan 23, 2014 | 2.962 | 2.976 | 2.959 | 2.970 | 778,143 | +0.01(+0.40%) |
Jan 22, 2014 | 2.941 | 2.970 | 2.941 | 2.959 | 1,524,758 | +0.01(+0.20%) |
Jan 21, 2014 | 2.941 | 2.953 | 2.938 | 2.953 | 1,555,931 | +0.01(+0.25%) |
Jan 17, 2014 | 2.941 | 2.945 | 2.945 | 2.945 | 1,049,461 | +0.00(+0.15%) |
Jan 16, 2014 | 2.917 | 2.941 | 2.897 | 2.941 | 1,388,987 | +0.03(+1.02%) |
Jan 15, 2014 | 2.891 | 2.914 | 2.894 | 2.911 | 701,855 | +0.02(+0.72%) |
Jan 14, 2014 | 2.911 | 2.926 | 2.861 | 2.891 | 1,490,323 | -0.02(-0.81%) |
Jan 13, 2014 | 2.944 | 2.950 | 2.902 | 2.914 | 1,505,773 | -0.03(-1.01%) |
Jan 10, 2014 | 2.932 | 2.944 | 2.917 | 2.944 | 848,232 | +0.01(+0.30%) |
Jan 09, 2014 | 2.926 | 2.944 | 2.902 | 2.935 | 1,004,164 | +0.02(+0.61%) |
Jan 08, 2014 | 2.923 | 2.923 | 2.894 | 2.917 | 1,235,566 | +0.00(+0.10%) |
Jan 07, 2014 | 2.917 | 2.917 | 2.891 | 2.914 | 1,555,571 | +0.02(+0.71%) |
Jan 06, 2014 | 2.844 | 2.906 | 2.844 | 2.894 | 2,444,004 | +0.05(+1.75%) |
Jan 03, 2014 | 2.850 | 2.853 | 2.829 | 2.844 | 1,153,360 | +0.01(+0.31%) |
Jan 02, 2014 | 2.850 | 2.856 | 2.832 | 2.835 | 1,354,691 | -0.01(-0.41%) |
Dec 31, 2013 | 2.850 | 2.847 | 2.847 | 2.847 | 1,224,464 | +0.00(+0.03%) |
Dec 30, 2013 | 2.853 | 2.856 | 2.838 | 2.846 | 709,121 | -0.01(-0.24%) |
Dec 27, 2013 | 2.862 | 2.864 | 2.847 | 2.853 | 874,233 | +0.00(+0.00%) |
Dec 26, 2013 | 2.853 | 2.864 | 2.847 | 2.853 | 1,087,703 | +0.00(+0.00%) |
Dec 24, 2013 | 2.838 | 2.859 | 2.838 | 2.853 | 556,810 | -0.00(-0.10%) |
Dec 23, 2013 | 2.850 | 2.856 | 2.847 | 2.856 | 1,176,195 | +0.02(+0.62%) |
Dec 20, 2013 | 2.815 | 2.847 | 2.815 | 2.838 | 1,154,482 | +0.01(+0.52%) |
Dec 19, 2013 | 2.815 | 2.826 | 2.806 | 2.823 | 913,958 | +0.01(+0.31%) |
Dec 18, 2013 | 2.797 | 2.815 | 2.785 | 2.815 | 749,290 | +0.02(+0.73%) |
Dec 17, 2013 | 2.782 | 2.794 | 2.762 | 2.794 | 866,218 | +0.01(+0.53%) |
Dec 16, 2013 | 2.768 | 2.785 | 2.765 | 2.779 | 772,773 | +0.01(+0.42%) |
Dec 13, 2013 | 2.800 | 2.800 | 2.727 | 2.768 | 1,067,842 | -0.03(-0.94%) |
Dec 12, 2013 | 2.803 | 2.806 | 2.779 | 2.794 | 606,444 | -0.01(-0.21%) |
Dec 11, 2013 | 2.823 | 2.823 | 2.797 | 2.800 | 918,706 | -0.02(-0.62%) |
Dec 10, 2013 | 2.803 | 2.823 | 2.794 | 2.818 | 937,864 | +0.00(+0.10%) |
Dec 09, 2013 | 2.812 | 2.815 | 2.800 | 2.815 | 1,104,097 | +0.00(+0.00%) |
Dec 06, 2013 | 2.800 | 2.815 | 2.791 | 2.815 | 670,270 | +0.02(+0.62%) |
Dec 05, 2013 | 2.791 | 2.797 | 2.786 | 2.797 | 706,932 | +0.01(+0.21%) |
Dec 04, 2013 | 2.797 | 2.809 | 2.788 | 2.791 | 717,263 | -0.02(-0.62%) |
Dec 03, 2013 | 2.820 | 2.820 | 2.797 | 2.809 | 957,783 | -0.01(-0.41%) |
Dec 02, 2013 | 2.818 | 2.829 | 2.809 | 2.820 | 951,056 | +0.01(+0.21%) |
Nov 29, 2013 | 2.803 | 2.815 | 2.800 | 2.815 | 401,877 | +0.01(+0.41%) |
Nov 27, 2013 | 2.806 | 2.809 | 2.794 | 2.803 | 531,948 | +0.00(+0.10%) |
Nov 26, 2013 | 2.794 | 2.803 | 2.791 | 2.800 | 967,854 | +0.01(+0.21%) |
Nov 25, 2013 | 2.780 | 2.794 | 2.780 | 2.794 | 722,045 | +0.01(+0.31%) |
Nov 22, 2013 | 2.797 | 2.800 | 2.775 | 2.786 | 612,181 | -0.01(-0.21%) |
Nov 21, 2013 | 2.803 | 2.803 | 2.780 | 2.791 | 780,214 | -0.00(-0.10%) |
Nov 20, 2013 | 2.800 | 2.812 | 2.783 | 2.794 | 507,545 | -0.00(-0.10%) |
Nov 19, 2013 | 2.829 | 2.829 | 2.788 | 2.797 | 636,256 | -0.02(-0.82%) |
Nov 18, 2013 | 2.818 | 2.832 | 2.809 | 2.820 | 550,325 | +0.00(+0.10%) |
Nov 15, 2013 | 2.812 | 2.818 | 2.797 | 2.818 | 487,977 | +0.01(+0.31%) |
Nov 14, 2013 | 2.803 | 2.809 | 2.788 | 2.809 | 724,507 | +0.03(+0.94%) |
Nov 12, 2013 | 2.791 | 2.794 | 2.768 | 2.783 | 410,092 | -0.01(-0.21%) |
Nov 11, 2013 | 2.788 | 2.788 | 2.780 | 2.788 | 572,741 | +0.00(+0.17%) |
Nov 08, 2013 | 2.783 | 2.800 | 2.771 | 2.784 | 860,065 | -0.00(-0.17%) |
Nov 07, 2013 | 2.803 | 2.803 | 2.777 | 2.788 | 582,649 | -0.01(-0.31%) |
Nov 06, 2013 | 2.809 | 2.809 | 2.791 | 2.797 | 793,173 | +0.00(+0.00%) |
Nov 05, 2013 | 2.794 | 2.806 | 2.794 | 2.797 | 575,991 | -0.01(-0.21%) |
Nov 04, 2013 | 2.800 | 2.803 | 2.783 | 2.803 | 694,736 | +0.01(+0.41%) |
Nov 01, 2013 | 2.803 | 2.812 | 2.774 | 2.791 | 812,768 | +0.00(+0.00%) |
Oct 31, 2013 | 2.800 | 2.800 | 2.786 | 2.791 | 539,716 | +0.01(+0.21%) |
Oct 30, 2013 | 2.791 | 2.797 | 2.777 | 2.786 | 448,917 | -0.01(-0.21%) |
Oct 29, 2013 | 2.786 | 2.791 | 2.777 | 2.791 | 514,127 | +0.01(+0.41%) |
Oct 28, 2013 | 2.774 | 2.780 | 2.771 | 2.780 | 533,465 | +0.01(+0.31%) |
Oct 25, 2013 | 2.774 | 2.774 | 2.760 | 2.771 | 464,331 | +0.00(+0.16%) |
Oct 24, 2013 | 2.768 | 2.771 | 2.763 | 2.767 | 590,888 | +0.00(+0.16%) |
Oct 23, 2013 | 2.748 | 2.763 | 2.743 | 2.763 | 790,549 | +0.02(+0.63%) |
Oct 22, 2013 | 2.734 | 2.748 | 2.728 | 2.745 | 744,330 | +0.02(+0.63%) |
Oct 21, 2013 | 2.719 | 2.728 | 2.714 | 2.728 | 434,572 | +0.01(+0.53%) |
Oct 18, 2013 | 2.722 | 2.734 | 2.702 | 2.714 | 872,749 | -0.01(-0.53%) |
Oct 17, 2013 | 2.714 | 2.728 | 2.711 | 2.728 | 717,309 | +0.01(+0.53%) |
Oct 16, 2013 | 2.702 | 2.717 | 2.694 | 2.714 | 538,504 | +0.03(+1.18%) |
Oct 15, 2013 | 2.717 | 2.717 | 2.665 | 2.682 | 620,192 | -0.03(-1.06%) |
Oct 14, 2013 | 2.699 | 2.717 | 2.688 | 2.711 | 387,685 | -0.00(-0.11%) |
Oct 11, 2013 | 2.679 | 2.714 | 2.679 | 2.714 | 326,635 | +0.03(+1.18%) |
Oct 10, 2013 | 2.682 | 2.696 | 2.673 | 2.682 | 562,129 | +0.01(+0.43%) |
Oct 09, 2013 | 2.671 | 2.676 | 2.662 | 2.671 | 569,830 | -0.01(-0.22%) |
Oct 08, 2013 | 2.693 | 2.699 | 2.665 | 2.676 | 547,339 | -0.03(-0.95%) |
Oct 07, 2013 | 2.702 | 2.713 | 2.696 | 2.702 | 536,410 | -0.01(-0.42%) |
Oct 04, 2013 | 2.702 | 2.713 | 2.699 | 2.713 | 543,304 | +0.01(+0.53%) |
Oct 03, 2013 | 2.696 | 2.702 | 2.682 | 2.699 | 402,376 | -0.01(-0.32%) |
Oct 02, 2013 | 2.696 | 2.708 | 2.681 | 2.708 | 508,394 | -0.01(-0.21%) |
Oct 01, 2013 | 2.691 | 2.713 | 2.688 | 2.713 | 913,027 | +0.03(+1.28%) |
Sep 27, 2013 | 2.679 | 2.682 | 2.668 | 2.679 | 393,809 | +0.00(+0.11%) |
Sep 26, 2013 | 2.685 | 2.688 | 2.668 | 2.676 | 724,397 | -0.01(-0.42%) |
Sep 25, 2013 | 2.685 | 2.688 | 2.673 | 2.688 | 531,147 | -0.00(-0.11%) |
Sep 24, 2013 | 2.662 | 2.693 | 2.662 | 2.691 | 689,656 | +0.02(+0.75%) |
Sep 23, 2013 | 2.679 | 2.690 | 2.651 | 2.671 | 812,620 | -0.02(-0.64%) |
Sep 20, 2013 | 2.693 | 2.699 | 2.671 | 2.688 | 690,154 | -0.01(-0.53%) |
Sep 19, 2013 | 2.696 | 2.705 | 2.679 | 2.702 | 736,158 | +0.00(+0.11%) |
Sep 18, 2013 | 2.679 | 2.699 | 2.662 | 2.699 | 830,559 | +0.01(+0.53%) |
Sep 17, 2013 | 2.693 | 2.693 | 2.673 | 2.685 | 541,627 | -0.00(-0.11%) |
Sep 16, 2013 | 2.691 | 2.693 | 2.682 | 2.688 | 487,620 | +0.01(+0.43%) |
Sep 13, 2013 | 2.671 | 2.676 | 2.659 | 2.676 | 521,565 | +0.01(+0.21%) |
Sep 12, 2013 | 2.671 | 2.671 | 2.636 | 2.671 | 623,309 | +0.00(+0.11%) |
Sep 11, 2013 | 2.659 | 2.676 | 2.645 | 2.668 | 585,999 | -0.00(-0.11%) |
Sep 10, 2013 | 2.657 | 2.676 | 2.654 | 2.671 | 941,815 | +0.01(+0.32%) |
Sep 09, 2013 | 2.657 | 2.664 | 2.648 | 2.662 | 552,579 | +0.01(+0.43%) |
Sep 06, 2013 | 2.640 | 2.659 | 2.628 | 2.651 | 750,282 | +0.00(+0.11%) |
Sep 05, 2013 | 2.654 | 2.657 | 2.625 | 2.648 | 452,755 | +0.00(+0.11%) |
Sep 04, 2013 | 2.611 | 2.645 | 2.611 | 2.645 | 680,691 | +0.02(+0.86%) |
Sep 03, 2013 | 2.625 | 2.631 | 2.606 | 2.623 | 1,094,383 | +0.02(+0.76%) |
Aug 30, 2013 | 2.603 | 2.603 | 2.583 | 2.603 | 380,943 | +0.01(+0.55%) |
Aug 29, 2013 | 2.583 | 2.594 | 2.575 | 2.589 | 503,278 | +0.01(+0.22%) |
Aug 28, 2013 | 2.583 | 2.594 | 2.572 | 2.583 | 320,672 | +0.01(+0.33%) |
Aug 27, 2013 | 2.589 | 2.597 | 2.569 | 2.575 | 660,305 | -0.02(-0.87%) |
Aug 26, 2013 | 2.606 | 2.617 | 2.592 | 2.597 | 605,596 | +0.00(+0.11%) |
Aug 23, 2013 | 2.589 | 2.600 | 2.575 | 2.594 | 611,809 | +0.02(+0.88%) |
Aug 22, 2013 | 2.544 | 2.577 | 2.538 | 2.572 | 606,201 | +0.04(+1.45%) |
Aug 21, 2013 | 2.532 | 2.541 | 2.521 | 2.535 | 692,161 | +0.01(+0.22%) |
Aug 20, 2013 | 2.524 | 2.532 | 2.513 | 2.529 | 807,280 | +0.02(+0.67%) |
Aug 19, 2013 | 2.586 | 2.589 | 2.473 | 2.513 | 2,112,296 | -0.08(-2.94%) |
Aug 16, 2013 | 2.625 | 2.628 | 2.589 | 2.589 | 839,228 | -0.04(-1.40%) |
Aug 15, 2013 | 2.668 | 2.671 | 2.606 | 2.625 | 1,032,925 | -0.06(-2.11%) |
Aug 14, 2013 | 2.668 | 2.685 | 2.665 | 2.682 | 680,840 | +0.00(+0.00%) |
Aug 13, 2013 | 2.676 | 2.685 | 2.665 | 2.682 | 560,439 | +0.01(+0.21%) |
Aug 12, 2013 | 2.668 | 2.676 | 2.654 | 2.676 | 558,034 | +0.01(+0.32%) |
Aug 09, 2013 | 2.665 | 2.676 | 2.654 | 2.668 | 757,689 | +0.00(+0.11%) |
Aug 08, 2013 | 2.668 | 2.668 | 2.642 | 2.665 | 542,232 | -0.02(-0.74%) |
Aug 07, 2013 | 2.668 | 2.685 | 2.657 | 2.685 | 1,073,880 | +0.02(+0.85%) |
Aug 06, 2013 | 2.645 | 2.665 | 2.640 | 2.662 | 920,540 | +0.00(+0.00%) |
Aug 05, 2013 | 2.690 | 2.690 | 2.654 | 2.662 | 1,073,912 | -0.03(-1.05%) |
Aug 02, 2013 | 2.693 | 2.697 | 2.676 | 2.690 | 740,551 | +0.01(+0.21%) |
Aug 01, 2013 | 2.699 | 2.699 | 2.685 | 2.685 | 1,154,501 | +0.00(+0.11%) |
Jul 31, 2013 | 2.676 | 2.685 | 2.673 | 2.682 | 685,377 | +0.01(+0.42%) |
Jul 30, 2013 | 2.673 | 2.673 | 2.654 | 2.671 | 500,136 | +0.01(+0.42%) |
Jul 29, 2013 | 2.679 | 2.682 | 2.654 | 2.659 | 801,528 | -0.02(-0.84%) |
Jul 26, 2013 | 2.676 | 2.682 | 2.631 | 2.682 | 601,919 | +0.01(+0.21%) |
Jul 25, 2013 | 2.671 | 2.676 | 2.654 | 2.676 | 835,863 | +0.01(+0.32%) |
Jul 24, 2013 | 2.685 | 2.693 | 2.665 | 2.668 | 697,612 | -0.02(-0.63%) |
Jul 23, 2013 | 2.671 | 2.685 | 2.671 | 2.685 | 890,038 | +0.02(+0.74%) |
Jul 22, 2013 | 2.659 | 2.665 | 2.642 | 2.665 | 674,605 | +0.02(+0.64%) |
Jul 19, 2013 | 2.645 | 2.659 | 2.642 | 2.648 | 399,511 | +0.00(+0.00%) |
Jul 18, 2013 | 2.631 | 2.648 | 2.625 | 2.648 | 557,092 | +0.01(+0.43%) |
Jul 17, 2013 | 2.645 | 2.645 | 2.631 | 2.637 | 575,058 | +0.00(+0.11%) |
Jul 16, 2013 | 2.645 | 2.645 | 2.611 | 2.634 | 634,050 | -0.00(-0.11%) |
Jul 15, 2013 | 2.617 | 2.637 | 2.611 | 2.637 | 936,101 | +0.03(+1.07%) |
Jul 12, 2013 | 2.609 | 2.620 | 2.583 | 2.609 | 750,119 | -0.00(-0.10%) |
Jul 11, 2013 | 2.597 | 2.617 | 2.594 | 2.611 | 852,635 | +0.02(+0.87%) |
Jul 10, 2013 | 2.569 | 2.589 | 2.569 | 2.589 | 627,979 | +0.02(+0.66%) |
Jul 09, 2013 | 2.569 | 2.575 | 2.555 | 2.572 | 752,400 | -0.00(-0.11%) |
Jul 08, 2013 | 2.611 | 2.611 | 2.569 | 2.575 | 1,075,290 | -0.01(-0.55%) |
Jul 05, 2013 | 2.617 | 2.620 | 2.572 | 2.589 | 928,513 | -0.02(-0.65%) |
Jul 03, 2013 | 2.580 | 2.606 | 2.567 | 2.606 | 445,401 | +0.02(+0.87%) |
Jul 02, 2013 | 2.611 | 2.623 | 2.569 | 2.583 | 836,231 | -0.02(-0.65%) |
Jul 01, 2013 | 2.603 | 2.620 | 2.592 | 2.600 | 1,326,424 | +0.01(+0.44%) |
Jun 28, 2013 | 2.563 | 2.592 | 2.558 | 2.589 | 1,049,176 | +0.06(+2.46%) |
Jun 26, 2013 | 2.476 | 2.546 | 2.476 | 2.527 | 1,499,356 | +0.06(+2.64%) |
Jun 25, 2013 | 2.532 | 2.561 | 2.453 | 2.462 | 3,068,099 | -0.06(-2.57%) |
Jun 24, 2013 | 2.561 | 2.561 | 2.498 | 2.527 | 1,957,549 | -0.05(-1.97%) |
Jun 21, 2013 | 2.577 | 2.586 | 2.555 | 2.577 | 1,271,672 | +0.03(+1.22%) |
Jun 20, 2013 | 2.611 | 2.611 | 2.541 | 2.546 | 1,414,711 | -0.09(-3.32%) |
Jun 19, 2013 | 2.634 | 2.648 | 2.620 | 2.634 | 843,843 | +0.01(+0.32%) |
Jun 18, 2013 | 2.597 | 2.631 | 2.596 | 2.625 | 1,078,364 | +0.04(+1.42%) |
Jun 17, 2013 | 2.592 | 2.597 | 2.569 | 2.589 | 815,530 | +0.01(+0.55%) |
Jun 14, 2013 | 2.549 | 2.592 | 2.529 | 2.575 | 1,722,344 | +0.03(+1.00%) |
Jun 13, 2013 | 2.561 | 2.583 | 2.521 | 2.549 | 2,099,313 | -0.01(-0.44%) |
Jun 12, 2013 | 2.668 | 2.673 | 2.529 | 2.561 | 2,069,466 | -0.10(-3.82%) |
Jun 11, 2013 | 2.671 | 2.679 | 2.657 | 2.662 | 1,020,187 | -0.05(-1.67%) |
Jun 10, 2013 | 2.710 | 2.724 | 2.693 | 2.707 | 1,030,661 | +0.00(+0.00%) |
Jun 07, 2013 | 2.704 | 2.710 | 2.682 | 2.707 | 849,330 | +0.02(+0.74%) |
Jun 06, 2013 | 2.679 | 2.693 | 2.665 | 2.688 | 562,288 | +0.00(+0.11%) |
Jun 05, 2013 | 2.679 | 2.685 | 2.654 | 2.685 | 854,938 | +0.02(+0.74%) |
Jun 04, 2013 | 2.648 | 2.682 | 2.637 | 2.665 | 896,633 | +0.02(+0.64%) |
Jun 03, 2013 | 2.721 | 2.733 | 2.614 | 2.648 | 1,766,583 | -0.06(-2.09%) |
May 31, 2013 | 2.710 | 2.730 | 2.671 | 2.704 | 991,402 | -0.01(-0.21%) |
May 30, 2013 | 2.690 | 2.719 | 2.685 | 2.710 | 1,251,424 | +0.02(+0.63%) |
May 29, 2013 | 2.778 | 2.778 | 2.657 | 2.693 | 2,501,000 | -0.09(-3.25%) |
May 28, 2013 | 2.795 | 2.806 | 2.750 | 2.784 | 1,328,075 | -0.01(-0.30%) |
May 24, 2013 | 2.778 | 2.792 | 2.778 | 2.792 | 767,465 | +0.01(+0.41%) |
May 23, 2013 | 2.744 | 2.800 | 2.723 | 2.781 | 1,123,316 | +0.00(+0.10%) |
May 22, 2013 | 2.809 | 2.809 | 2.755 | 2.778 | 1,079,891 | -0.02(-0.71%) |
May 21, 2013 | 2.795 | 2.800 | 2.772 | 2.798 | 1,068,386 | +0.00(+0.10%) |
May 20, 2013 | 2.778 | 2.795 | 2.772 | 2.795 | 991,728 | +0.02(+0.81%) |
May 17, 2013 | 2.769 | 2.778 | 2.758 | 2.772 | 833,255 | +0.00(+0.00%) |
May 16, 2013 | 2.772 | 2.775 | 2.733 | 2.772 | 788,060 | -0.00(-0.10%) |
May 15, 2013 | 2.764 | 2.775 | 2.750 | 2.775 | 944,946 | +0.02(+0.82%) |
May 13, 2013 | 2.767 | 2.769 | 2.724 | 2.752 | 1,201,117 | -0.01(-0.20%) |
May 10, 2013 | 2.772 | 2.778 | 2.747 | 2.758 | 891,904 | -0.01(-0.20%) |
May 09, 2013 | 2.758 | 2.764 | 2.734 | 2.764 | 834,927 | -0.01(-0.41%) |
May 08, 2013 | 2.755 | 2.775 | 2.744 | 2.775 | 1,421,186 | +0.03(+1.03%) |
May 07, 2013 | 2.736 | 2.747 | 2.723 | 2.747 | 1,151,487 | +0.02(+0.62%) |
May 06, 2013 | 2.721 | 2.733 | 2.716 | 2.730 | 1,072,732 | +0.01(+0.21%) |
May 03, 2013 | 2.710 | 2.724 | 2.710 | 2.724 | 835,012 | +0.01(+0.52%) |
May 02, 2013 | 2.704 | 2.710 | 2.699 | 2.710 | 805,615 | +0.01(+0.42%) |