Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 2.377 | 2.399 | 2.399 | 2.399 | 333,971 | +0.03(+1.06%) |
Dec 30, 2013 | 2.377 | 2.377 | 2.359 | 2.374 | 282,454 | +0.00(+0.15%) |
Dec 27, 2013 | 2.388 | 2.399 | 2.359 | 2.370 | 361,793 | -0.03(-1.20%) |
Dec 26, 2013 | 2.395 | 2.416 | 2.370 | 2.399 | 243,818 | -0.00(-0.15%) |
Dec 24, 2013 | 2.442 | 2.442 | 2.374 | 2.403 | 177,534 | -0.03(-1.04%) |
Dec 23, 2013 | 2.406 | 2.453 | 2.406 | 2.428 | 320,170 | +0.03(+1.05%) |
Dec 20, 2013 | 2.390 | 2.410 | 2.359 | 2.403 | 538,723 | +0.03(+1.21%) |
Dec 19, 2013 | 2.374 | 2.395 | 2.359 | 2.374 | 162,168 | -0.00(-0.15%) |
Dec 18, 2013 | 2.363 | 2.385 | 2.334 | 2.377 | 330,165 | +0.01(+0.30%) |
Dec 17, 2013 | 2.323 | 2.377 | 2.323 | 2.370 | 187,159 | +0.04(+1.54%) |
Dec 16, 2013 | 2.356 | 2.377 | 2.334 | 2.334 | 305,382 | -0.02(-0.92%) |
Dec 13, 2013 | 2.352 | 2.359 | 2.334 | 2.356 | 325,079 | +0.02(+0.77%) |
Dec 12, 2013 | 2.359 | 2.370 | 2.338 | 2.338 | 212,828 | -0.01(-0.46%) |
Dec 11, 2013 | 2.385 | 2.385 | 2.340 | 2.349 | 325,304 | -0.04(-1.66%) |
Dec 10, 2013 | 2.395 | 2.424 | 2.377 | 2.388 | 229,498 | -0.01(-0.45%) |
Dec 09, 2013 | 2.374 | 2.399 | 2.356 | 2.399 | 566,043 | +0.03(+1.06%) |
Dec 06, 2013 | 2.341 | 2.374 | 2.334 | 2.374 | 271,607 | +0.03(+1.38%) |
Dec 05, 2013 | 2.349 | 2.352 | 2.327 | 2.341 | 271,954 | -0.01(-0.46%) |
Dec 04, 2013 | 2.345 | 2.367 | 2.327 | 2.352 | 260,694 | -0.01(-0.46%) |
Dec 03, 2013 | 2.370 | 2.380 | 2.352 | 2.363 | 222,902 | -0.00(-0.15%) |
Dec 02, 2013 | 2.403 | 2.403 | 2.356 | 2.367 | 178,820 | -0.02(-0.91%) |
Nov 29, 2013 | 2.406 | 2.406 | 2.376 | 2.388 | 87,471 | +0.01(+0.30%) |
Nov 27, 2013 | 2.414 | 2.417 | 2.374 | 2.381 | 97,492 | -0.02(-0.90%) |
Nov 26, 2013 | 2.374 | 2.424 | 2.370 | 2.403 | 209,993 | +0.04(+1.83%) |
Nov 25, 2013 | 2.388 | 2.392 | 2.341 | 2.359 | 429,229 | -0.03(-1.06%) |
Nov 22, 2013 | 2.370 | 2.399 | 2.345 | 2.385 | 161,666 | +0.03(+1.38%) |
Nov 21, 2013 | 2.388 | 2.388 | 2.345 | 2.352 | 170,566 | -0.01(-0.46%) |
Nov 20, 2013 | 2.385 | 2.399 | 2.327 | 2.363 | 220,734 | -0.01(-0.46%) |
Nov 19, 2013 | 2.385 | 2.406 | 2.352 | 2.374 | 356,424 | -0.03(-1.35%) |
Nov 18, 2013 | 2.453 | 2.453 | 2.388 | 2.406 | 275,341 | -0.01(-0.60%) |
Nov 15, 2013 | 2.431 | 2.431 | 2.382 | 2.421 | 340,887 | +0.01(+0.29%) |
Nov 14, 2013 | 2.346 | 2.417 | 2.346 | 2.414 | 454,477 | +0.12(+5.08%) |
Nov 12, 2013 | 2.304 | 2.325 | 2.269 | 2.297 | 182,276 | -0.01(-0.31%) |
Nov 11, 2013 | 2.336 | 2.336 | 2.297 | 2.304 | 258,207 | +0.00(+0.00%) |
Nov 08, 2013 | 2.304 | 2.332 | 2.212 | 2.304 | 845,804 | -0.01(-0.46%) |
Nov 07, 2013 | 2.318 | 2.322 | 2.283 | 2.315 | 697,155 | -0.01(-0.30%) |
Nov 06, 2013 | 2.325 | 2.368 | 2.311 | 2.322 | 232,911 | -0.00(-0.15%) |
Nov 05, 2013 | 2.332 | 2.350 | 2.322 | 2.325 | 269,563 | -0.01(-0.30%) |
Nov 04, 2013 | 2.350 | 2.382 | 2.322 | 2.332 | 329,763 | +0.01(+0.30%) |
Nov 01, 2013 | 2.346 | 2.350 | 2.311 | 2.325 | 267,899 | -0.02(-1.05%) |
Oct 31, 2013 | 2.297 | 2.364 | 2.269 | 2.350 | 772,695 | +0.04(+1.68%) |
Oct 30, 2013 | 2.346 | 2.357 | 2.279 | 2.311 | 782,067 | -0.05(-2.10%) |
Oct 29, 2013 | 2.452 | 2.456 | 2.339 | 2.361 | 1,049,390 | -0.10(-4.16%) |
Oct 28, 2013 | 2.491 | 2.491 | 2.452 | 2.463 | 433,152 | -0.02(-0.71%) |
Oct 25, 2013 | 2.467 | 2.489 | 2.459 | 2.481 | 316,406 | +0.00(+0.14%) |
Oct 24, 2013 | 2.474 | 2.488 | 2.459 | 2.477 | 454,175 | +0.00(+0.14%) |
Oct 23, 2013 | 2.463 | 2.490 | 2.456 | 2.474 | 407,830 | +0.01(+0.29%) |
Oct 22, 2013 | 2.449 | 2.474 | 2.449 | 2.467 | 284,813 | +0.01(+0.58%) |
Oct 21, 2013 | 2.459 | 2.488 | 2.438 | 2.452 | 353,406 | +0.00(+0.00%) |
Oct 18, 2013 | 2.474 | 2.481 | 2.428 | 2.452 | 1,196,659 | -0.02(-0.86%) |
Oct 17, 2013 | 2.442 | 2.490 | 2.435 | 2.474 | 650,853 | +0.04(+1.74%) |
Oct 16, 2013 | 2.389 | 2.442 | 2.389 | 2.431 | 640,626 | +0.04(+1.62%) |
Oct 15, 2013 | 2.339 | 2.403 | 2.339 | 2.392 | 825,078 | +0.04(+1.65%) |
Oct 14, 2013 | 2.346 | 2.377 | 2.332 | 2.353 | 485,122 | -0.02(-0.74%) |
Oct 11, 2013 | 2.339 | 2.378 | 2.339 | 2.371 | 497,336 | +0.04(+1.51%) |
Oct 10, 2013 | 2.382 | 2.382 | 2.325 | 2.336 | 1,502,063 | -0.03(-1.20%) |
Oct 09, 2013 | 2.385 | 2.392 | 2.353 | 2.364 | 377,511 | -0.00(-0.15%) |
Oct 08, 2013 | 2.382 | 2.401 | 2.361 | 2.368 | 536,589 | +0.00(+0.15%) |
Oct 07, 2013 | 2.336 | 2.371 | 2.332 | 2.364 | 443,574 | +0.02(+0.91%) |
Oct 04, 2013 | 2.392 | 2.449 | 2.343 | 2.343 | 856,572 | -0.04(-1.49%) |
Oct 03, 2013 | 2.428 | 2.442 | 2.375 | 2.378 | 181,059 | -0.04(-1.75%) |
Oct 02, 2013 | 2.438 | 2.442 | 2.410 | 2.421 | 370,668 | -0.02(-0.72%) |
Oct 01, 2013 | 2.385 | 2.456 | 2.375 | 2.438 | 2,645,093 | +0.01(+0.29%) |
Sep 27, 2013 | 2.431 | 2.449 | 2.417 | 2.431 | 789,417 | -0.01(-0.29%) |
Sep 26, 2013 | 2.431 | 2.445 | 2.410 | 2.438 | 519,825 | -0.00(-0.14%) |
Sep 25, 2013 | 2.442 | 2.452 | 2.406 | 2.442 | 1,299,255 | +0.00(+0.14%) |
Sep 24, 2013 | 2.428 | 2.445 | 2.403 | 2.438 | 14,784,512 | -0.14(-5.48%) |
Sep 23, 2013 | 2.566 | 2.626 | 2.555 | 2.580 | 170,238 | +0.02(+0.69%) |
Sep 20, 2013 | 2.650 | 2.650 | 2.562 | 2.562 | 332,612 | -0.07(-2.81%) |
Sep 19, 2013 | 2.619 | 2.636 | 2.580 | 2.636 | 313,352 | +0.02(+0.81%) |
Sep 18, 2013 | 2.544 | 2.615 | 2.530 | 2.615 | 219,393 | +0.05(+1.93%) |
Sep 17, 2013 | 2.548 | 2.573 | 2.534 | 2.566 | 79,165 | +0.03(+1.26%) |
Sep 16, 2013 | 2.530 | 2.551 | 2.527 | 2.534 | 230,998 | +0.00(+0.14%) |
Sep 13, 2013 | 2.527 | 2.551 | 2.498 | 2.530 | 141,640 | +0.01(+0.56%) |
Sep 12, 2013 | 2.544 | 2.555 | 2.498 | 2.516 | 110,678 | -0.02(-0.70%) |
Sep 11, 2013 | 2.523 | 2.544 | 2.512 | 2.534 | 68,089 | -0.01(-0.28%) |
Sep 10, 2013 | 2.555 | 2.567 | 2.484 | 2.541 | 485,965 | +0.01(+0.56%) |
Sep 09, 2013 | 2.495 | 2.534 | 2.474 | 2.527 | 83,098 | +0.05(+2.14%) |
Sep 06, 2013 | 2.488 | 2.505 | 2.452 | 2.474 | 105,729 | +0.01(+0.57%) |
Sep 05, 2013 | 2.481 | 2.488 | 2.446 | 2.459 | 187,560 | -0.01(-0.57%) |
Sep 04, 2013 | 2.488 | 2.491 | 2.452 | 2.474 | 319,383 | +0.00(+0.14%) |
Sep 03, 2013 | 2.488 | 2.495 | 2.417 | 2.470 | 201,265 | +0.04(+1.45%) |
Aug 30, 2013 | 2.474 | 2.481 | 2.371 | 2.435 | 228,086 | -0.05(-1.85%) |
Aug 29, 2013 | 2.438 | 2.484 | 2.438 | 2.481 | 108,629 | +0.05(+2.18%) |
Aug 28, 2013 | 2.449 | 2.459 | 2.421 | 2.428 | 133,385 | +0.00(+0.00%) |
Aug 27, 2013 | 2.456 | 2.467 | 2.406 | 2.428 | 239,151 | -0.05(-2.14%) |
Aug 26, 2013 | 2.495 | 2.495 | 2.467 | 2.481 | 112,416 | -0.03(-1.13%) |
Aug 23, 2013 | 2.474 | 2.509 | 2.438 | 2.509 | 167,074 | +0.05(+1.87%) |
Aug 22, 2013 | 2.516 | 2.516 | 2.406 | 2.463 | 157,201 | +0.04(+1.60%) |
Aug 21, 2013 | 2.438 | 2.452 | 2.389 | 2.424 | 164,264 | -0.01(-0.58%) |
Aug 20, 2013 | 2.382 | 2.466 | 2.364 | 2.438 | 220,253 | +0.08(+3.29%) |
Aug 19, 2013 | 2.509 | 2.520 | 2.361 | 2.361 | 671,482 | -0.17(-6.57%) |
Aug 16, 2013 | 2.573 | 2.573 | 2.512 | 2.527 | 239,714 | -0.05(-1.79%) |
Aug 15, 2013 | 2.601 | 2.601 | 2.523 | 2.573 | 283,076 | -0.04(-1.36%) |
Aug 14, 2013 | 2.622 | 2.643 | 2.580 | 2.608 | 220,083 | -0.01(-0.54%) |
Aug 13, 2013 | 2.654 | 2.654 | 2.615 | 2.622 | 233,969 | -0.04(-1.46%) |
Aug 12, 2013 | 2.619 | 2.664 | 2.619 | 2.661 | 276,794 | +0.04(+1.48%) |
Aug 09, 2013 | 2.601 | 2.626 | 2.560 | 2.622 | 298,445 | +0.00(+0.13%) |
Aug 08, 2013 | 2.615 | 2.646 | 2.605 | 2.619 | 225,681 | +0.04(+1.62%) |
Aug 07, 2013 | 2.601 | 2.625 | 2.546 | 2.577 | 304,215 | -0.04(-1.59%) |
Aug 06, 2013 | 2.598 | 2.657 | 2.584 | 2.619 | 292,162 | +0.01(+0.53%) |
Aug 05, 2013 | 2.598 | 2.605 | 2.525 | 2.605 | 458,611 | +0.03(+1.35%) |
Aug 02, 2013 | 2.546 | 2.570 | 2.532 | 2.570 | 487,946 | -0.04(-1.46%) |
Aug 01, 2013 | 2.639 | 2.650 | 2.570 | 2.608 | 397,754 | -0.01(-0.40%) |
Jul 31, 2013 | 2.598 | 2.657 | 2.522 | 2.619 | 808,013 | +0.03(+1.21%) |
Jul 30, 2013 | 2.688 | 2.688 | 2.570 | 2.587 | 467,615 | -0.08(-3.12%) |
Jul 29, 2013 | 2.639 | 2.678 | 2.632 | 2.671 | 474,908 | +0.01(+0.52%) |
Jul 26, 2013 | 2.674 | 2.674 | 2.632 | 2.657 | 306,311 | -0.01(-0.39%) |
Jul 25, 2013 | 2.646 | 2.681 | 2.632 | 2.667 | 463,736 | +0.03(+1.05%) |
Jul 24, 2013 | 2.608 | 2.657 | 2.563 | 2.639 | 591,396 | +0.03(+1.20%) |
Jul 23, 2013 | 2.601 | 2.615 | 2.584 | 2.608 | 416,545 | +0.02(+0.81%) |
Jul 22, 2013 | 2.580 | 2.598 | 2.559 | 2.587 | 816,464 | +0.00(+0.00%) |
Jul 19, 2013 | 2.560 | 2.598 | 2.549 | 2.587 | 1,068,772 | +0.02(+0.95%) |
Jul 18, 2013 | 2.535 | 2.577 | 2.500 | 2.563 | 2,077,097 | +0.06(+2.51%) |
Jul 17, 2013 | 2.254 | 2.556 | 2.240 | 2.500 | 1,838,794 | +0.23(+10.25%) |
Jul 16, 2013 | 2.247 | 2.268 | 2.240 | 2.268 | 117,639 | +0.00(+0.15%) |
Jul 15, 2013 | 2.237 | 2.264 | 2.195 | 2.264 | 187,267 | +0.04(+1.87%) |
Jul 12, 2013 | 2.198 | 2.237 | 2.191 | 2.223 | 147,743 | +0.02(+0.95%) |
Jul 11, 2013 | 2.164 | 2.223 | 2.164 | 2.202 | 469,008 | +0.04(+1.93%) |
Jul 10, 2013 | 2.184 | 2.202 | 2.136 | 2.160 | 257,626 | -0.04(-1.89%) |
Jul 09, 2013 | 2.195 | 2.209 | 2.188 | 2.202 | 193,423 | +0.01(+0.32%) |
Jul 08, 2013 | 2.153 | 2.212 | 2.125 | 2.195 | 193,276 | +0.05(+2.10%) |
Jul 05, 2013 | 2.334 | 2.334 | 2.122 | 2.150 | 304,327 | -0.06(-2.67%) |
Jul 03, 2013 | 2.160 | 2.212 | 2.160 | 2.209 | 111,543 | +0.01(+0.63%) |
Jul 02, 2013 | 2.198 | 2.226 | 2.159 | 2.195 | 282,645 | -0.03(-1.25%) |
Jul 01, 2013 | 2.198 | 2.243 | 2.197 | 2.223 | 270,603 | +0.04(+1.91%) |
Jun 28, 2013 | 2.171 | 2.212 | 2.101 | 2.181 | 551,688 | +0.01(+0.48%) |
Jun 27, 2013 | 2.136 | 2.184 | 2.091 | 2.171 | 436,301 | +0.06(+2.97%) |
Jun 26, 2013 | 2.223 | 2.257 | 2.108 | 2.108 | 398,589 | -0.11(-4.86%) |
Jun 25, 2013 | 2.073 | 2.219 | 2.021 | 2.216 | 1,047,793 | +0.18(+8.69%) |
Jun 24, 2013 | 2.105 | 2.118 | 2.007 | 2.039 | 961,772 | -0.12(-5.48%) |
Jun 21, 2013 | 2.167 | 2.176 | 2.073 | 2.157 | 1,427,469 | -0.02(-0.80%) |
Jun 20, 2013 | 2.230 | 2.250 | 2.139 | 2.174 | 686,907 | -0.07(-3.25%) |
Jun 19, 2013 | 2.264 | 2.315 | 2.230 | 2.247 | 512,493 | -0.03(-1.22%) |
Jun 18, 2013 | 2.278 | 2.306 | 2.261 | 2.275 | 434,731 | -0.01(-0.30%) |
Jun 17, 2013 | 2.382 | 2.382 | 2.267 | 2.282 | 761,369 | -0.07(-2.95%) |
Jun 14, 2013 | 2.365 | 2.392 | 2.344 | 2.351 | 407,060 | -0.02(-1.02%) |
Jun 13, 2013 | 2.348 | 2.391 | 2.323 | 2.375 | 405,453 | +0.04(+1.79%) |
Jun 12, 2013 | 2.389 | 2.396 | 2.327 | 2.334 | 528,152 | -0.05(-2.18%) |
Jun 11, 2013 | 2.414 | 2.421 | 2.379 | 2.386 | 331,912 | -0.06(-2.28%) |
Jun 10, 2013 | 2.414 | 2.462 | 2.379 | 2.441 | 399,409 | +0.03(+1.15%) |
Jun 07, 2013 | 2.428 | 2.431 | 2.403 | 2.414 | 380,537 | +0.00(+0.00%) |
Jun 06, 2013 | 2.341 | 2.421 | 2.334 | 2.414 | 501,986 | +0.07(+2.81%) |
Jun 05, 2013 | 2.375 | 2.403 | 2.341 | 2.348 | 464,680 | -0.03(-1.46%) |
Jun 04, 2013 | 2.382 | 2.395 | 2.355 | 2.382 | 1,158,861 | +0.01(+0.29%) |
Jun 03, 2013 | 2.365 | 2.403 | 2.355 | 2.375 | 664,335 | +0.02(+0.88%) |
May 31, 2013 | 2.403 | 2.407 | 2.337 | 2.355 | 600,509 | -0.06(-2.31%) |
May 30, 2013 | 2.428 | 2.428 | 2.362 | 2.410 | 424,616 | -0.02(-0.86%) |
May 29, 2013 | 2.369 | 2.441 | 2.320 | 2.431 | 694,866 | +0.04(+1.74%) |
May 28, 2013 | 2.448 | 2.459 | 2.386 | 2.389 | 884,338 | -0.05(-2.13%) |
May 24, 2013 | 2.455 | 2.476 | 2.414 | 2.441 | 254,550 | -0.04(-1.68%) |
May 23, 2013 | 2.417 | 2.490 | 2.386 | 2.483 | 582,245 | +0.04(+1.71%) |
May 22, 2013 | 2.504 | 2.513 | 2.414 | 2.441 | 754,464 | -0.07(-2.77%) |
May 21, 2013 | 2.514 | 2.532 | 2.487 | 2.511 | 547,104 | +0.00(+0.14%) |
May 20, 2013 | 2.518 | 2.566 | 2.466 | 2.507 | 629,646 | +0.00(+0.00%) |
May 17, 2013 | 2.480 | 2.507 | 2.441 | 2.507 | 588,689 | +0.06(+2.41%) |
May 16, 2013 | 2.462 | 2.504 | 2.441 | 2.448 | 691,361 | -0.04(-1.54%) |
May 15, 2013 | 2.518 | 2.518 | 2.441 | 2.487 | 1,071,677 | +0.00(+0.00%) |
May 13, 2013 | 2.483 | 2.518 | 2.466 | 2.487 | 514,273 | +0.01(+0.28%) |
May 10, 2013 | 2.582 | 2.589 | 2.476 | 2.480 | 830,792 | -0.09(-3.59%) |
May 09, 2013 | 2.603 | 2.603 | 2.531 | 2.572 | 374,089 | +0.00(+0.00%) |
May 08, 2013 | 2.565 | 2.599 | 2.541 | 2.572 | 625,516 | -0.02(-0.79%) |
May 07, 2013 | 2.599 | 2.603 | 2.545 | 2.592 | 205,094 | +0.00(+0.13%) |
May 06, 2013 | 2.589 | 2.606 | 2.541 | 2.589 | 502,969 | +0.05(+2.16%) |
May 03, 2013 | 2.627 | 2.606 | 2.476 | 2.534 | 791,633 | -0.04(-1.72%) |
May 02, 2013 | 2.531 | 2.579 | 2.512 | 2.579 | 338,073 | +0.05(+2.17%) |
May 01, 2013 | 2.616 | 2.620 | 2.514 | 2.524 | 727,733 | -0.11(-4.27%) |
Apr 30, 2013 | 2.637 | 2.644 | 2.595 | 2.637 | 418,908 | +0.02(+0.65%) |
Apr 29, 2013 | 2.589 | 2.630 | 2.575 | 2.620 | 327,000 | +0.05(+2.13%) |
Apr 26, 2013 | 2.599 | 2.586 | 2.562 | 2.565 | 320,041 | -0.02(-0.79%) |
Apr 25, 2013 | 2.568 | 2.609 | 2.558 | 2.586 | 255,101 | +0.03(+1.34%) |
Apr 24, 2013 | 2.538 | 2.582 | 2.510 | 2.551 | 467,396 | +0.03(+1.08%) |
Apr 23, 2013 | 2.483 | 2.531 | 2.468 | 2.524 | 499,813 | +0.06(+2.64%) |
Apr 22, 2013 | 2.490 | 2.490 | 2.439 | 2.459 | 578,199 | -0.01(-0.41%) |
Apr 19, 2013 | 2.480 | 2.490 | 2.452 | 2.469 | 708,544 | +0.04(+1.54%) |
Apr 18, 2013 | 2.531 | 2.531 | 2.425 | 2.432 | 786,222 | -0.06(-2.60%) |
Apr 17, 2013 | 2.538 | 2.551 | 2.463 | 2.497 | 737,916 | -0.07(-2.66%) |
Apr 16, 2013 | 2.545 | 2.620 | 2.545 | 2.565 | 555,026 | +0.03(+1.21%) |
Apr 15, 2013 | 2.650 | 2.667 | 2.526 | 2.534 | 763,821 | -0.12(-4.38%) |
Apr 12, 2013 | 2.715 | 2.722 | 2.647 | 2.650 | 334,917 | -0.05(-2.02%) |
Apr 11, 2013 | 2.702 | 2.722 | 2.702 | 2.705 | 264,834 | -0.02(-0.75%) |
Apr 10, 2013 | 2.702 | 2.732 | 2.688 | 2.726 | 285,203 | +0.01(+0.50%) |
Apr 09, 2013 | 2.732 | 2.760 | 2.712 | 2.712 | 326,590 | -0.02(-0.63%) |
Apr 08, 2013 | 2.702 | 2.729 | 2.684 | 2.729 | 574,373 | +0.04(+1.65%) |
Apr 05, 2013 | 2.691 | 2.695 | 2.647 | 2.685 | 564,386 | -0.01(-0.25%) |
Apr 04, 2013 | 2.664 | 2.695 | 2.657 | 2.691 | 938,214 | +0.03(+1.03%) |
Apr 03, 2013 | 2.712 | 2.722 | 2.654 | 2.664 | 863,417 | -0.04(-1.64%) |
Apr 02, 2013 | 2.664 | 2.708 | 2.650 | 2.708 | 1,494,628 | +0.03(+1.28%) |
Apr 01, 2013 | 2.685 | 2.685 | 2.647 | 2.674 | 668,321 | -0.00(-0.13%) |
Mar 28, 2013 | 2.674 | 2.685 | 2.654 | 2.678 | 1,512,409 | +0.01(+0.38%) |
Mar 27, 2013 | 2.664 | 2.678 | 2.647 | 2.667 | 676,999 | -0.01(-0.38%) |
Mar 26, 2013 | 2.654 | 2.678 | 2.630 | 2.678 | 1,177,418 | +0.06(+2.22%) |
Mar 25, 2013 | 2.647 | 2.674 | 2.609 | 2.620 | 2,937,519 | +0.01(+0.52%) |
Mar 22, 2013 | 2.664 | 2.691 | 2.596 | 2.606 | 16,431,978 | -0.20(-7.29%) |
Mar 21, 2013 | 2.787 | 2.852 | 2.787 | 2.811 | 465,235 | +0.03(+1.11%) |
Mar 20, 2013 | 2.767 | 2.794 | 2.760 | 2.780 | 370,859 | +0.01(+0.25%) |
Mar 19, 2013 | 2.818 | 2.849 | 2.763 | 2.773 | 500,723 | -0.03(-1.22%) |
Mar 18, 2013 | 2.797 | 2.814 | 2.749 | 2.808 | 541,745 | +0.00(+0.12%) |
Mar 15, 2013 | 2.801 | 2.937 | 2.763 | 2.804 | 2,168,003 | -0.02(-0.73%) |
Mar 14, 2013 | 2.859 | 2.859 | 2.818 | 2.825 | 549,381 | -0.01(-0.48%) |
Mar 13, 2013 | 2.859 | 2.862 | 2.825 | 2.838 | 826,515 | +0.00(+0.00%) |
Mar 12, 2013 | 2.869 | 2.879 | 2.732 | 2.838 | 6,641,367 | -0.02(-0.60%) |
Mar 11, 2013 | 2.801 | 2.866 | 2.790 | 2.855 | 462,486 | +0.05(+1.83%) |
Mar 08, 2013 | 2.842 | 2.855 | 2.801 | 2.804 | 440,424 | +0.00(+0.00%) |
Mar 07, 2013 | 2.756 | 2.811 | 2.756 | 2.804 | 246,245 | +0.05(+1.86%) |
Mar 06, 2013 | 2.859 | 2.862 | 2.732 | 2.753 | 2,642,909 | -0.10(-3.47%) |
Mar 05, 2013 | 2.784 | 2.871 | 2.784 | 2.852 | 1,039,195 | +0.09(+3.09%) |
Mar 04, 2013 | 2.712 | 2.801 | 2.702 | 2.767 | 833,076 | +0.07(+2.53%) |
Mar 01, 2013 | 2.647 | 2.703 | 2.613 | 2.698 | 717,968 | +0.03(+1.28%) |
Feb 28, 2013 | 2.620 | 2.694 | 2.614 | 2.664 | 1,497,467 | +0.00(+0.13%) |
Feb 27, 2013 | 2.550 | 2.678 | 2.519 | 2.661 | 521,424 | +0.13(+5.05%) |
Feb 26, 2013 | 2.634 | 2.634 | 2.523 | 2.533 | 889,487 | -0.10(-3.71%) |
Feb 25, 2013 | 2.624 | 2.664 | 2.607 | 2.630 | 475,987 | +0.02(+0.64%) |
Feb 22, 2013 | 2.593 | 2.627 | 2.580 | 2.614 | 245,327 | +0.04(+1.44%) |
Feb 21, 2013 | 2.681 | 2.681 | 2.476 | 2.577 | 997,601 | -0.12(-4.49%) |
Feb 20, 2013 | 2.664 | 2.731 | 2.657 | 2.698 | 698,396 | +0.05(+1.78%) |
Feb 19, 2013 | 2.607 | 2.671 | 2.567 | 2.651 | 7,076,163 | +0.06(+2.34%) |
Feb 15, 2013 | 2.439 | 2.607 | 2.439 | 2.590 | 1,109,292 | +0.10(+3.91%) |
Feb 14, 2013 | 2.442 | 2.519 | 2.405 | 2.493 | 819,068 | +0.06(+2.63%) |
Feb 13, 2013 | 2.452 | 2.452 | 2.412 | 2.429 | 361,257 | -0.03(-1.10%) |
Feb 12, 2013 | 2.425 | 2.462 | 2.402 | 2.456 | 376,933 | +0.04(+1.81%) |
Feb 11, 2013 | 2.412 | 2.415 | 2.382 | 2.412 | 428,893 | +0.01(+0.28%) |
Feb 08, 2013 | 2.402 | 2.416 | 2.385 | 2.405 | 372,727 | +0.00(+0.14%) |
Feb 07, 2013 | 2.439 | 2.439 | 2.378 | 2.402 | 386,146 | -0.02(-0.97%) |
Feb 06, 2013 | 2.392 | 2.432 | 2.392 | 2.425 | 331,716 | +0.05(+1.98%) |
Feb 04, 2013 | 2.368 | 2.398 | 2.358 | 2.378 | 276,819 | +0.00(+0.00%) |
Feb 01, 2013 | 2.395 | 2.398 | 2.365 | 2.378 | 175,218 | -0.02(-0.84%) |
Jan 31, 2013 | 2.388 | 2.412 | 2.350 | 2.398 | 287,248 | +0.01(+0.56%) |
Jan 30, 2013 | 2.334 | 2.398 | 2.331 | 2.385 | 276,905 | +0.00(+0.00%) |
Jan 29, 2013 | 2.314 | 2.402 | 2.305 | 2.385 | 486,653 | +0.03(+1.14%) |
Jan 28, 2013 | 2.395 | 2.412 | 2.304 | 2.358 | 698,780 | -0.04(-1.54%) |
Jan 25, 2013 | 2.405 | 2.422 | 2.382 | 2.395 | 349,015 | +0.00(+0.00%) |
Jan 24, 2013 | 2.388 | 2.419 | 2.369 | 2.395 | 331,166 | +0.02(+0.85%) |
Jan 23, 2013 | 2.412 | 2.412 | 2.355 | 2.375 | 773,072 | -0.02(-0.84%) |
Jan 22, 2013 | 2.408 | 2.422 | 2.385 | 2.395 | 682,836 | -0.01(-0.56%) |
Jan 18, 2013 | 2.425 | 2.435 | 2.392 | 2.408 | 742,074 | -0.00(-0.14%) |
Jan 17, 2013 | 2.358 | 2.472 | 2.358 | 2.412 | 1,337,594 | +0.04(+1.85%) |
Jan 16, 2013 | 2.402 | 2.402 | 2.355 | 2.368 | 375,827 | -0.03(-1.12%) |
Jan 15, 2013 | 2.341 | 2.420 | 2.318 | 2.395 | 493,601 | +0.06(+2.45%) |
Jan 14, 2013 | 2.301 | 2.439 | 2.267 | 2.338 | 1,494,155 | +0.02(+1.02%) |
Jan 11, 2013 | 2.254 | 2.318 | 2.254 | 2.314 | 648,770 | +0.06(+2.69%) |
Jan 10, 2013 | 2.274 | 2.274 | 2.240 | 2.254 | 385,460 | -0.01(-0.30%) |
Jan 09, 2013 | 2.264 | 2.296 | 2.257 | 2.260 | 568,422 | +0.00(+0.00%) |
Jan 08, 2013 | 2.203 | 2.287 | 2.203 | 2.260 | 509,375 | +0.05(+2.44%) |
Jan 07, 2013 | 2.220 | 2.271 | 2.153 | 2.207 | 1,034,156 | +0.00(+0.00%) |
Jan 04, 2013 | 2.086 | 2.314 | 2.069 | 2.207 | 949,170 | +0.12(+5.81%) |
Jan 03, 2013 | 2.032 | 2.119 | 2.015 | 2.086 | 657,377 | +0.05(+2.65%) |