Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 2.810 | 2.870 | 2.760 | 2.820 | 253,101 | -0.05(-1.74%) |
Apr 29, 2014 | 2.890 | 2.890 | 2.830 | 2.870 | 85,364 | +0.04(+1.41%) |
Apr 28, 2014 | 2.980 | 2.980 | 2.810 | 2.830 | 230,726 | -0.14(-4.71%) |
Apr 25, 2014 | 2.940 | 2.970 | 2.870 | 2.970 | 141,265 | +0.11(+3.85%) |
Apr 24, 2014 | 2.900 | 3.000 | 2.840 | 2.860 | 273,637 | -0.10(-3.38%) |
Apr 23, 2014 | 2.870 | 2.990 | 2.850 | 2.960 | 488,905 | +0.08(+2.78%) |
Apr 22, 2014 | 2.740 | 2.880 | 2.720 | 2.880 | 536,849 | +0.15(+5.49%) |
Apr 21, 2014 | 2.700 | 2.750 | 2.680 | 2.730 | 414,738 | +0.02(+0.74%) |
Apr 17, 2014 | 2.710 | 2.710 | 2.710 | 0 | -0.01(-0.37%) | |
Apr 16, 2014 | 2.700 | 2.760 | 2.630 | 2.720 | 209,339 | +0.04(+1.49%) |
Apr 15, 2014 | 2.690 | 2.760 | 2.630 | 2.680 | 322,250 | -0.04(-1.47%) |
Apr 14, 2014 | 2.780 | 2.780 | 2.700 | 2.720 | 148,532 | +0.04(+1.49%) |
Apr 11, 2014 | 2.760 | 2.800 | 2.630 | 2.680 | 263,114 | -0.08(-2.90%) |
Apr 10, 2014 | 2.900 | 2.900 | 2.740 | 2.760 | 338,367 | -0.12(-4.17%) |
Apr 09, 2014 | 2.820 | 2.880 | 2.810 | 2.880 | 91,297 | +0.01(+0.35%) |
Apr 08, 2014 | 2.850 | 2.880 | 2.790 | 2.870 | 206,002 | +0.08(+2.87%) |
Apr 07, 2014 | 2.800 | 2.890 | 2.790 | 2.790 | 152,448 | -0.05(-1.76%) |
Apr 04, 2014 | 2.890 | 2.910 | 2.820 | 2.840 | 162,102 | +0.03(+1.07%) |
Apr 03, 2014 | 2.880 | 2.880 | 2.800 | 2.810 | 196,233 | -0.09(-3.10%) |
Apr 02, 2014 | 2.810 | 2.900 | 2.810 | 2.900 | 274,490 | +0.13(+4.69%) |
Apr 01, 2014 | 2.790 | 2.850 | 2.750 | 2.770 | 167,409 | +0.02(+0.73%) |
Mar 31, 2014 | 2.940 | 2.940 | 2.740 | 2.750 | 285,579 | -0.15(-5.17%) |
Mar 28, 2014 | 2.880 | 2.950 | 2.790 | 2.900 | 260,641 | +0.04(+1.40%) |
Mar 27, 2014 | 2.760 | 2.880 | 2.730 | 2.860 | 294,029 | +0.09(+3.25%) |
Mar 26, 2014 | 2.920 | 3.010 | 2.730 | 2.770 | 494,003 | -0.15(-5.14%) |
Mar 25, 2014 | 2.890 | 2.970 | 2.870 | 2.920 | 262,379 | +0.13(+4.66%) |
Mar 24, 2014 | 3.080 | 3.080 | 2.770 | 2.790 | 574,008 | -0.31(-10.00%) |
Mar 21, 2014 | 3.160 | 3.170 | 3.080 | 3.100 | 1,665,290 | -0.02(-0.64%) |
Mar 20, 2014 | 3.120 | 3.190 | 3.030 | 3.120 | 430,019 | -0.01(-0.32%) |
Mar 19, 2014 | 3.210 | 3.210 | 3.110 | 3.130 | 401,416 | -0.13(-3.99%) |
Mar 18, 2014 | 3.250 | 3.290 | 3.200 | 3.260 | 531,420 | -0.04(-1.21%) |
Mar 17, 2014 | 3.250 | 3.390 | 3.240 | 3.300 | 1,596,450 | +0.17(+5.43%) |
Mar 14, 2014 | 3.220 | 3.300 | 3.110 | 3.130 | 551,951 | -0.03(-0.95%) |
Mar 13, 2014 | 3.060 | 3.250 | 3.060 | 3.160 | 727,455 | +0.09(+2.93%) |
Mar 12, 2014 | 3.120 | 3.150 | 3.050 | 3.070 | 351,903 | +0.02(+0.66%) |
Mar 11, 2014 | 3.130 | 3.200 | 3.030 | 3.050 | 432,658 | -0.05(-1.61%) |
Mar 10, 2014 | 3.210 | 3.240 | 3.080 | 3.100 | 453,472 | -0.13(-4.02%) |
Mar 07, 2014 | 3.200 | 3.270 | 3.160 | 3.230 | 419,736 | +0.01(+0.31%) |
Mar 06, 2014 | 3.250 | 3.290 | 3.160 | 3.220 | 577,406 | +0.02(+0.63%) |
Mar 05, 2014 | 3.340 | 3.350 | 3.200 | 3.200 | 577,961 | -0.15(-4.48%) |
Mar 04, 2014 | 3.400 | 3.400 | 3.220 | 3.350 | 789,870 | -0.06(-1.76%) |
Mar 03, 2014 | 3.780 | 3.820 | 3.390 | 3.410 | 949,909 | -0.24(-6.58%) |
Feb 28, 2014 | 3.480 | 3.650 | 3.430 | 3.650 | 539,509 | +0.25(+7.35%) |
Feb 27, 2014 | 3.410 | 3.620 | 3.355 | 3.400 | 331,552 | +0.01(+0.29%) |
Feb 26, 2014 | 3.470 | 3.530 | 3.350 | 3.390 | 262,485 | -0.12(-3.42%) |
Feb 25, 2014 | 3.550 | 3.620 | 3.510 | 3.510 | 121,621 | -0.08(-2.23%) |
Feb 24, 2014 | 3.630 | 3.630 | 3.550 | 3.590 | 364,302 | +0.04(+1.13%) |
Feb 21, 2014 | 3.670 | 3.690 | 3.480 | 3.550 | 610,076 | -0.13(-3.53%) |
Feb 20, 2014 | 3.390 | 3.710 | 3.390 | 3.680 | 649,778 | +0.31(+9.20%) |
Feb 19, 2014 | 3.650 | 3.660 | 3.350 | 3.370 | 514,996 | -0.30(-8.17%) |
Feb 18, 2014 | 3.850 | 3.880 | 3.660 | 3.670 | 328,501 | -0.13(-3.42%) |
Feb 14, 2014 | 3.800 | 3.800 | 3.800 | 0 | +0.08(+2.15%) | |
Feb 13, 2014 | 3.460 | 3.820 | 3.410 | 3.720 | 893,106 | +0.28(+8.14%) |
Feb 12, 2014 | 3.650 | 3.650 | 3.440 | 3.440 | 436,987 | -0.27(-7.28%) |
Feb 11, 2014 | 3.540 | 3.720 | 3.520 | 3.710 | 589,019 | +0.15(+4.21%) |
Feb 10, 2014 | 3.470 | 3.600 | 3.450 | 3.560 | 507,030 | +0.08(+2.30%) |
Feb 07, 2014 | 3.300 | 3.480 | 3.270 | 3.480 | 495,621 | +0.16(+4.82%) |
Feb 06, 2014 | 3.350 | 3.420 | 3.300 | 3.320 | 249,895 | -0.01(-0.30%) |
Feb 05, 2014 | 3.340 | 3.400 | 3.320 | 3.330 | 260,476 | +0.03(+0.91%) |
Feb 04, 2014 | 3.170 | 3.320 | 3.160 | 3.300 | 385,033 | +0.14(+4.43%) |
Feb 03, 2014 | 3.210 | 3.290 | 3.110 | 3.160 | 259,667 | -0.02(-0.63%) |
Jan 31, 2014 | 3.400 | 3.400 | 3.110 | 3.180 | 295,512 | -0.14(-4.22%) |
Jan 30, 2014 | 3.400 | 3.460 | 3.310 | 3.320 | 372,446 | -0.22(-6.21%) |
Jan 29, 2014 | 3.270 | 3.570 | 3.130 | 3.540 | 745,871 | +0.32(+9.94%) |
Jan 28, 2014 | 3.210 | 3.240 | 3.120 | 3.220 | 162,027 | +0.15(+4.89%) |
Jan 27, 2014 | 3.150 | 3.240 | 3.060 | 3.070 | 160,958 | -0.22(-6.69%) |
Jan 24, 2014 | 3.460 | 3.500 | 3.130 | 3.290 | 297,131 | -0.07(-2.08%) |
Jan 23, 2014 | 3.230 | 3.520 | 3.230 | 3.360 | 420,513 | +0.18(+5.66%) |
Jan 22, 2014 | 3.240 | 3.370 | 3.170 | 3.180 | 368,737 | -0.17(-5.07%) |
Jan 21, 2014 | 3.060 | 3.390 | 3.010 | 3.350 | 419,433 | +0.22(+7.03%) |
Jan 20, 2014 | 3.100 | 3.180 | 3.080 | 3.130 | 103,132 | +0.07(+2.29%) |
Jan 17, 2014 | 3.050 | 3.060 | 3.000 | 3.060 | 434,574 | +0.05(+1.66%) |
Jan 16, 2014 | 3.080 | 3.080 | 2.990 | 3.010 | 312,937 | -0.01(-0.33%) |
Jan 15, 2014 | 3.030 | 3.060 | 2.970 | 3.020 | 315,532 | -0.01(-0.33%) |
Jan 14, 2014 | 2.990 | 3.150 | 2.940 | 3.030 | 256,616 | +0.09(+3.06%) |
Jan 13, 2014 | 2.780 | 3.080 | 2.770 | 2.940 | 432,687 | +0.14(+5.00%) |
Jan 10, 2014 | 2.740 | 2.800 | 2.730 | 2.800 | 149,163 | +0.10(+3.70%) |
Jan 09, 2014 | 2.760 | 2.770 | 2.700 | 2.700 | 165,615 | -0.06(-2.17%) |
Jan 08, 2014 | 2.790 | 2.820 | 2.760 | 2.760 | 87,845 | -0.09(-3.16%) |
Jan 07, 2014 | 2.820 | 2.860 | 2.750 | 2.850 | 84,567 | +0.04(+1.42%) |
Jan 06, 2014 | 2.820 | 2.870 | 2.780 | 2.810 | 76,056 | +0.01(+0.36%) |
Jan 03, 2014 | 2.870 | 2.870 | 2.790 | 2.800 | 87,313 | -0.01(-0.36%) |
Jan 02, 2014 | 2.780 | 2.810 | 2.730 | 2.810 | 250,973 | +0.11(+4.07%) |
Dec 31, 2013 | 2.700 | 2.700 | 2.700 | 0 | +0.03(+1.12%) | |
Dec 30, 2013 | 2.750 | 2.760 | 2.670 | 2.670 | 75,803 | -0.10(-3.61%) |
Dec 27, 2013 | 2.760 | 2.780 | 2.730 | 2.770 | 61,083 | +0.01(+0.36%) |
Dec 24, 2013 | 2.760 | 2.760 | 2.760 | 0 | +0.07(+2.60%) | |
Dec 23, 2013 | 2.760 | 2.760 | 2.660 | 2.690 | 96,170 | -0.05(-1.82%) |
Dec 20, 2013 | 2.720 | 2.810 | 2.690 | 2.740 | 1,097,039 | +0.04(+1.48%) |
Dec 19, 2013 | 2.800 | 2.810 | 2.700 | 2.700 | 148,683 | -0.10(-3.57%) |
Dec 18, 2013 | 2.770 | 2.930 | 2.760 | 2.800 | 233,611 | -0.01(-0.36%) |
Dec 17, 2013 | 2.840 | 2.900 | 2.770 | 2.810 | 102,814 | -0.03(-1.06%) |
Dec 16, 2013 | 2.670 | 2.890 | 2.670 | 2.840 | 437,161 | +0.18(+6.77%) |
Dec 13, 2013 | 2.700 | 2.730 | 2.650 | 2.660 | 183,445 | +0.00(+0.00%) |
Dec 12, 2013 | 2.710 | 2.770 | 2.660 | 2.660 | 356,299 | -0.07(-2.56%) |
Dec 11, 2013 | 2.870 | 2.890 | 2.720 | 2.730 | 187,963 | -0.16(-5.54%) |
Dec 10, 2013 | 2.800 | 2.930 | 2.800 | 2.890 | 270,106 | +0.13(+4.71%) |
Dec 09, 2013 | 2.740 | 2.790 | 2.730 | 2.760 | 120,258 | +0.04(+1.47%) |
Dec 06, 2013 | 2.820 | 2.830 | 2.720 | 2.720 | 94,491 | -0.04(-1.45%) |
Dec 05, 2013 | 2.800 | 2.880 | 2.760 | 2.760 | 183,612 | -0.08(-2.82%) |
Dec 04, 2013 | 2.750 | 2.910 | 2.710 | 2.840 | 210,444 | +0.12(+4.41%) |
Dec 03, 2013 | 2.830 | 2.890 | 2.720 | 2.720 | 159,037 | -0.09(-3.20%) |
Dec 02, 2013 | 2.900 | 2.910 | 2.780 | 2.810 | 185,928 | -0.09(-3.10%) |
Nov 29, 2013 | 2.980 | 2.980 | 2.890 | 2.900 | 94,064 | +0.03(+1.05%) |
Nov 28, 2013 | 2.920 | 2.950 | 2.870 | 2.870 | 12,113 | -0.02(-0.69%) |
Nov 27, 2013 | 3.020 | 3.060 | 2.850 | 2.890 | 287,576 | -0.05(-1.70%) |
Nov 26, 2013 | 3.040 | 3.040 | 2.940 | 2.940 | 236,723 | -0.08(-2.65%) |
Nov 25, 2013 | 2.980 | 3.060 | 2.950 | 3.020 | 161,609 | -0.03(-0.98%) |
Nov 22, 2013 | 3.050 | 3.090 | 2.950 | 3.050 | 68,941 | +0.04(+1.33%) |
Nov 21, 2013 | 2.930 | 3.030 | 2.920 | 3.010 | 226,737 | +0.06(+2.03%) |
Nov 20, 2013 | 2.900 | 2.990 | 2.900 | 2.950 | 194,516 | -0.04(-1.34%) |
Nov 19, 2013 | 2.970 | 3.020 | 2.950 | 2.990 | 95,207 | +0.03(+1.01%) |
Nov 18, 2013 | 2.900 | 2.980 | 2.890 | 2.960 | 221,643 | +0.04(+1.37%) |
Nov 15, 2013 | 2.930 | 2.950 | 2.880 | 2.920 | 116,776 | -0.02(-0.68%) |
Nov 14, 2013 | 2.910 | 2.970 | 2.860 | 2.940 | 249,951 | +0.09(+3.16%) |
Nov 12, 2013 | 2.860 | 2.910 | 2.830 | 2.850 | 138,998 | -0.05(-1.72%) |
Nov 11, 2013 | 2.850 | 2.920 | 2.850 | 2.900 | 94,083 | +0.01(+0.35%) |
Nov 08, 2013 | 2.820 | 2.920 | 2.750 | 2.890 | 195,516 | -0.01(-0.34%) |
Nov 07, 2013 | 2.880 | 2.920 | 2.810 | 2.900 | 188,657 | -0.02(-0.68%) |
Nov 06, 2013 | 2.830 | 2.920 | 2.820 | 2.920 | 123,149 | +0.16(+5.80%) |
Nov 05, 2013 | 2.810 | 2.840 | 2.730 | 2.760 | 81,601 | -0.09(-3.16%) |
Nov 04, 2013 | 2.740 | 2.850 | 2.740 | 2.850 | 177,539 | +0.16(+5.95%) |
Nov 01, 2013 | 2.840 | 2.860 | 2.660 | 2.690 | 348,078 | -0.11(-3.93%) |
Oct 31, 2013 | 2.950 | 2.970 | 2.800 | 2.800 | 416,242 | -0.21(-6.98%) |
Oct 30, 2013 | 3.040 | 3.080 | 2.880 | 3.010 | 223,340 | +0.03(+1.01%) |
Oct 29, 2013 | 3.050 | 3.090 | 2.950 | 2.980 | 236,544 | -0.07(-2.30%) |
Oct 28, 2013 | 3.000 | 3.090 | 2.970 | 3.050 | 216,504 | +0.08(+2.69%) |
Oct 25, 2013 | 3.000 | 3.060 | 2.930 | 2.970 | 261,545 | -0.05(-1.66%) |
Oct 24, 2013 | 3.020 | 3.030 | 2.950 | 3.020 | 246,696 | +0.10(+3.42%) |
Oct 23, 2013 | 3.010 | 3.030 | 2.910 | 2.920 | 172,979 | -0.13(-4.26%) |
Oct 22, 2013 | 3.030 | 3.110 | 3.000 | 3.050 | 319,580 | +0.07(+2.35%) |
Oct 21, 2013 | 2.810 | 2.980 | 2.810 | 2.980 | 161,924 | +0.17(+6.05%) |
Oct 18, 2013 | 2.820 | 2.870 | 2.810 | 2.810 | 63,417 | -0.02(-0.71%) |
Oct 17, 2013 | 2.860 | 2.890 | 2.770 | 2.830 | 259,324 | +0.08(+2.91%) |
Oct 16, 2013 | 2.810 | 2.850 | 2.720 | 2.750 | 74,361 | -0.03(-1.08%) |
Oct 15, 2013 | 2.670 | 2.780 | 2.650 | 2.780 | 218,179 | +0.08(+2.96%) |
Oct 11, 2013 | 2.700 | 2.700 | 2.700 | 0 | -0.14(-4.93%) | |
Oct 10, 2013 | 2.810 | 2.910 | 2.810 | 2.840 | 128,811 | +0.01(+0.35%) |
Oct 09, 2013 | 2.850 | 2.920 | 2.750 | 2.830 | 242,453 | -0.04(-1.39%) |
Oct 08, 2013 | 2.910 | 3.020 | 2.870 | 2.870 | 155,429 | -0.09(-3.04%) |
Oct 07, 2013 | 2.890 | 2.970 | 2.870 | 2.960 | 111,653 | +0.09(+3.14%) |
Oct 04, 2013 | 2.900 | 2.930 | 2.780 | 2.870 | 215,875 | -0.07(-2.38%) |
Oct 03, 2013 | 2.880 | 2.940 | 2.840 | 2.940 | 119,736 | +0.03(+1.03%) |
Oct 02, 2013 | 2.870 | 2.970 | 2.865 | 2.910 | 224,467 | +0.05(+1.75%) |
Oct 01, 2013 | 2.890 | 2.890 | 2.810 | 2.860 | 188,079 | -0.11(-3.70%) |
Sep 27, 2013 | 3.050 | 3.120 | 2.960 | 2.970 | 208,514 | -0.03(-1.00%) |
Sep 26, 2013 | 3.110 | 3.200 | 2.930 | 3.000 | 270,437 | -0.15(-4.76%) |
Sep 25, 2013 | 2.900 | 3.200 | 2.900 | 3.150 | 634,908 | +0.26(+9.00%) |
Sep 24, 2013 | 2.790 | 3.000 | 2.750 | 2.890 | 390,612 | +0.05(+1.76%) |
Sep 23, 2013 | 2.880 | 2.960 | 2.810 | 2.840 | 607,161 | +0.04(+1.43%) |
Sep 20, 2013 | 3.040 | 3.090 | 2.800 | 2.800 | 988,184 | -0.27(-8.79%) |
Sep 19, 2013 | 3.290 | 3.290 | 3.070 | 3.070 | 665,209 | -0.28(-8.36%) |
Sep 18, 2013 | 2.970 | 3.390 | 2.930 | 3.350 | 645,102 | +0.31(+10.20%) |
Sep 17, 2013 | 3.050 | 3.120 | 3.000 | 3.040 | 914,890 | +0.00(+0.00%) |
Sep 16, 2013 | 2.970 | 3.160 | 2.960 | 3.040 | 2,354,910 | -0.28(-8.43%) |
Sep 13, 2013 | 3.250 | 3.420 | 3.240 | 3.320 | 544,226 | +0.03(+0.91%) |
Sep 12, 2013 | 3.490 | 3.510 | 3.270 | 3.290 | 578,281 | -0.30(-8.36%) |
Sep 11, 2013 | 3.610 | 3.650 | 3.470 | 3.590 | 281,017 | -0.08(-2.18%) |
Sep 10, 2013 | 3.710 | 3.750 | 3.590 | 3.670 | 527,421 | -0.13(-3.42%) |
Sep 09, 2013 | 3.700 | 3.910 | 3.650 | 3.800 | 438,308 | +0.05(+1.33%) |
Sep 06, 2013 | 3.620 | 3.805 | 3.620 | 3.750 | 155,821 | +0.14(+3.88%) |
Sep 05, 2013 | 3.740 | 3.790 | 3.500 | 3.610 | 531,186 | -0.09(-2.43%) |
Sep 04, 2013 | 3.720 | 3.770 | 3.620 | 3.700 | 451,430 | -0.06(-1.60%) |
Sep 03, 2013 | 3.890 | 3.890 | 3.660 | 3.760 | 682,647 | -0.16(-4.08%) |
Aug 30, 2013 | 3.920 | 3.920 | 3.920 | 0 | -0.04(-1.01%) | |
Aug 29, 2013 | 3.620 | 4.100 | 3.560 | 3.960 | 3,424,387 | +0.41(+11.55%) |
Aug 28, 2013 | 3.440 | 3.650 | 3.410 | 3.550 | 396,175 | +0.13(+3.80%) |
Aug 27, 2013 | 3.610 | 3.650 | 3.360 | 3.420 | 431,931 | -0.14(-3.93%) |
Aug 26, 2013 | 3.520 | 3.600 | 3.460 | 3.560 | 275,600 | +0.05(+1.42%) |
Aug 23, 2013 | 3.450 | 3.540 | 3.420 | 3.510 | 306,404 | +0.08(+2.33%) |
Aug 22, 2013 | 3.280 | 3.500 | 3.260 | 3.430 | 481,913 | +0.20(+6.19%) |
Aug 21, 2013 | 3.160 | 3.300 | 3.150 | 3.230 | 148,518 | +0.02(+0.62%) |
Aug 20, 2013 | 3.140 | 3.310 | 3.110 | 3.210 | 281,460 | +0.10(+3.22%) |
Aug 19, 2013 | 3.260 | 3.260 | 3.040 | 3.110 | 329,653 | -0.15(-4.60%) |
Aug 16, 2013 | 3.480 | 3.480 | 3.240 | 3.260 | 308,966 | -0.30(-8.43%) |
Aug 15, 2013 | 3.490 | 3.580 | 3.230 | 3.560 | 679,391 | -0.02(-0.56%) |
Aug 14, 2013 | 3.390 | 3.660 | 3.360 | 3.580 | 595,038 | +0.18(+5.29%) |
Aug 13, 2013 | 3.200 | 3.485 | 3.160 | 3.400 | 559,099 | +0.18(+5.59%) |
Aug 12, 2013 | 2.940 | 3.390 | 2.940 | 3.220 | 597,101 | +0.29(+9.90%) |
Aug 09, 2013 | 2.740 | 2.930 | 2.650 | 2.930 | 394,946 | +0.21(+7.72%) |
Aug 08, 2013 | 2.690 | 2.720 | 2.540 | 2.720 | 288,587 | +0.07(+2.64%) |
Aug 07, 2013 | 2.590 | 2.690 | 2.590 | 2.650 | 73,561 | +0.08(+3.11%) |
Aug 06, 2013 | 2.680 | 2.680 | 2.560 | 2.570 | 142,569 | -0.08(-3.02%) |
Aug 02, 2013 | 2.650 | 2.650 | 2.650 | 0 | +0.05(+1.92%) | |
Aug 01, 2013 | 2.680 | 2.730 | 2.580 | 2.600 | 92,657 | -0.07(-2.62%) |
Jul 31, 2013 | 2.790 | 2.790 | 2.610 | 2.670 | 150,350 | -0.08(-2.91%) |
Jul 30, 2013 | 2.790 | 2.790 | 2.740 | 2.750 | 42,711 | -0.04(-1.43%) |
Jul 29, 2013 | 2.850 | 2.900 | 2.750 | 2.790 | 121,958 | -0.08(-2.79%) |
Jul 26, 2013 | 2.770 | 2.880 | 2.710 | 2.870 | 83,959 | +0.10(+3.61%) |
Jul 25, 2013 | 2.700 | 2.800 | 2.700 | 2.770 | 102,920 | +0.10(+3.75%) |
Jul 24, 2013 | 2.810 | 2.880 | 2.660 | 2.670 | 225,560 | -0.18(-6.32%) |
Jul 23, 2013 | 2.800 | 2.950 | 2.700 | 2.850 | 401,237 | +0.02(+0.71%) |
Jul 22, 2013 | 2.670 | 2.830 | 2.590 | 2.830 | 295,916 | +0.26(+10.12%) |
Jul 19, 2013 | 2.560 | 2.580 | 2.510 | 2.570 | 76,348 | +0.03(+1.18%) |
Jul 18, 2013 | 2.540 | 2.600 | 2.480 | 2.540 | 138,587 | +0.07(+2.83%) |
Jul 17, 2013 | 2.610 | 2.650 | 2.470 | 2.470 | 175,528 | -0.15(-5.73%) |
Jul 16, 2013 | 2.630 | 2.640 | 2.560 | 2.620 | 181,722 | -0.03(-1.13%) |
Jul 15, 2013 | 2.640 | 2.650 | 2.560 | 2.650 | 68,581 | +0.01(+0.38%) |
Jul 12, 2013 | 2.720 | 2.780 | 2.600 | 2.640 | 111,415 | -0.10(-3.65%) |
Jul 11, 2013 | 2.750 | 2.770 | 2.630 | 2.740 | 327,218 | +0.05(+1.86%) |
Jul 10, 2013 | 2.550 | 2.690 | 2.540 | 2.690 | 160,131 | +0.07(+2.67%) |
Jul 09, 2013 | 2.620 | 2.640 | 2.540 | 2.620 | 122,005 | +0.04(+1.55%) |
Jul 08, 2013 | 2.540 | 2.600 | 2.520 | 2.580 | 331,207 | +0.08(+3.20%) |
Jul 05, 2013 | 2.540 | 2.570 | 2.480 | 2.500 | 128,261 | -0.09(-3.47%) |
Jul 04, 2013 | 2.610 | 2.670 | 2.560 | 2.590 | 42,621 | -0.05(-1.89%) |
Jul 03, 2013 | 2.570 | 2.700 | 2.520 | 2.640 | 98,004 | +0.14(+5.60%) |
Jul 02, 2013 | 2.790 | 2.790 | 2.500 | 2.500 | 269,499 | -0.30(-10.71%) |
Jun 28, 2013 | 2.800 | 2.800 | 2.800 | 0 | +0.21(+8.11%) | |
Jun 26, 2013 | 2.480 | 2.670 | 2.480 | 2.590 | 248,872 | -0.03(-1.15%) |
Jun 25, 2013 | 2.570 | 2.640 | 2.480 | 2.620 | 233,964 | +0.08(+3.15%) |
Jun 24, 2013 | 2.460 | 2.610 | 2.360 | 2.540 | 310,658 | +0.00(+0.00%) |
Jun 21, 2013 | 2.500 | 2.730 | 2.440 | 2.540 | 2,520,598 | +0.08(+3.25%) |
Jun 20, 2013 | 2.530 | 2.590 | 2.460 | 2.460 | 403,960 | -0.11(-4.28%) |
Jun 19, 2013 | 2.630 | 2.670 | 2.540 | 2.570 | 270,928 | -0.06(-2.28%) |
Jun 18, 2013 | 2.680 | 2.700 | 2.610 | 2.630 | 184,893 | -0.08(-2.95%) |
Jun 17, 2013 | 2.650 | 2.720 | 2.600 | 2.710 | 407,131 | +0.09(+3.44%) |
Jun 14, 2013 | 2.720 | 2.750 | 2.620 | 2.620 | 332,566 | -0.06(-2.24%) |
Jun 13, 2013 | 2.730 | 2.760 | 2.630 | 2.680 | 202,512 | -0.06(-2.19%) |
Jun 12, 2013 | 2.760 | 2.840 | 2.690 | 2.740 | 264,578 | +0.00(+0.00%) |
Jun 11, 2013 | 2.880 | 2.890 | 2.740 | 2.740 | 99,978 | -0.15(-5.19%) |
Jun 10, 2013 | 2.910 | 2.980 | 2.840 | 2.890 | 173,315 | +0.01(+0.35%) |
Jun 07, 2013 | 3.040 | 3.130 | 2.880 | 2.880 | 248,054 | -0.21(-6.80%) |
Jun 06, 2013 | 3.120 | 3.120 | 3.060 | 3.090 | 168,694 | +0.01(+0.32%) |
Jun 05, 2013 | 3.150 | 3.170 | 3.000 | 3.080 | 211,374 | -0.05(-1.60%) |
Jun 04, 2013 | 3.170 | 3.170 | 3.110 | 3.130 | 165,583 | -0.11(-3.40%) |
Jun 03, 2013 | 3.330 | 3.390 | 3.100 | 3.240 | 565,630 | -0.15(-4.42%) |
May 31, 2013 | 3.310 | 3.480 | 3.310 | 3.390 | 358,367 | -0.04(-1.17%) |
May 30, 2013 | 3.290 | 3.480 | 3.260 | 3.430 | 286,503 | +0.14(+4.26%) |
May 29, 2013 | 3.110 | 3.330 | 3.080 | 3.290 | 276,440 | +0.16(+5.11%) |
May 28, 2013 | 3.100 | 3.270 | 3.040 | 3.130 | 189,826 | +0.01(+0.32%) |
May 27, 2013 | 3.050 | 3.120 | 3.030 | 3.120 | 17,068 | +0.07(+2.30%) |
May 24, 2013 | 3.160 | 3.180 | 2.960 | 3.050 | 170,362 | -0.12(-3.79%) |
May 23, 2013 | 3.050 | 3.210 | 2.990 | 3.170 | 354,806 | +0.15(+4.97%) |
May 22, 2013 | 2.900 | 3.050 | 2.850 | 3.020 | 283,289 | +0.13(+4.50%) |
May 21, 2013 | 2.690 | 2.890 | 2.680 | 2.890 | 162,321 | +0.25(+9.47%) |
May 17, 2013 | 2.640 | 2.640 | 2.640 | 0 | -0.28(-9.59%) | |
May 16, 2013 | 2.730 | 2.930 | 2.720 | 2.920 | 214,036 | +0.19(+6.96%) |
May 15, 2013 | 2.920 | 3.010 | 2.730 | 2.730 | 204,865 | -0.20(-6.83%) |
May 13, 2013 | 2.990 | 3.000 | 2.900 | 2.930 | 118,204 | -0.12(-3.93%) |
May 10, 2013 | 2.880 | 3.090 | 2.850 | 3.050 | 108,759 | +0.10(+3.39%) |
May 09, 2013 | 2.860 | 3.000 | 2.830 | 2.950 | 243,358 | +0.03(+1.03%) |
May 08, 2013 | 2.880 | 2.950 | 2.760 | 2.920 | 220,554 | +0.02(+0.69%) |
May 07, 2013 | 2.950 | 3.000 | 2.870 | 2.900 | 115,359 | -0.06(-2.03%) |
May 06, 2013 | 2.900 | 3.010 | 2.880 | 2.960 | 102,921 | +0.04(+1.37%) |
May 03, 2013 | 2.800 | 3.040 | 2.790 | 2.920 | 237,586 | +0.10(+3.55%) |
May 02, 2013 | 2.800 | 2.850 | 2.720 | 2.820 | 123,799 | +0.01(+0.36%) |