Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.970 | 2.980 | 2.900 | 2.920 | 603,715 | -0.08(-2.67%) |
Jul 30, 2014 | 3.050 | 3.050 | 2.980 | 3.000 | 813,960 | -0.02(-0.66%) |
Jul 29, 2014 | 3.020 | 3.080 | 2.995 | 3.020 | 716,584 | +0.02(+0.67%) |
Jul 28, 2014 | 3.050 | 3.070 | 3.000 | 3.000 | 1,263,580 | -0.04(-1.32%) |
Jul 25, 2014 | 3.030 | 3.060 | 3.010 | 3.040 | 256,637 | +0.01(+0.33%) |
Jul 24, 2014 | 3.070 | 3.100 | 3.020 | 3.030 | 524,771 | -0.04(-1.30%) |
Jul 23, 2014 | 3.000 | 3.110 | 3.000 | 3.070 | 1,763,339 | +0.07(+2.33%) |
Jul 22, 2014 | 2.960 | 3.050 | 2.890 | 3.000 | 1,771,172 | +0.07(+2.39%) |
Jul 21, 2014 | 2.890 | 2.940 | 2.850 | 2.930 | 456,056 | +0.04(+1.38%) |
Jul 18, 2014 | 2.910 | 2.910 | 2.850 | 2.890 | 1,089,555 | -0.04(-1.37%) |
Jul 17, 2014 | 3.040 | 3.050 | 2.920 | 2.930 | 1,853,853 | -0.10(-3.30%) |
Jul 16, 2014 | 3.030 | 3.050 | 3.000 | 3.030 | 819,588 | +0.04(+1.34%) |
Jul 15, 2014 | 3.050 | 3.070 | 2.950 | 2.990 | 1,838,491 | -0.08(-2.61%) |
Jul 14, 2014 | 3.020 | 3.110 | 3.020 | 3.070 | 1,642,747 | -0.01(-0.32%) |
Jul 11, 2014 | 3.020 | 3.080 | 2.960 | 3.080 | 2,193,716 | +0.05(+1.65%) |
Jul 10, 2014 | 2.970 | 3.050 | 2.880 | 3.030 | 1,465,831 | +0.03(+1.00%) |
Jul 09, 2014 | 2.950 | 3.030 | 2.925 | 3.000 | 2,159,193 | -0.03(-0.99%) |
Jul 08, 2014 | 2.830 | 3.030 | 2.830 | 3.030 | 3,920,699 | +0.18(+6.32%) |
Jul 07, 2014 | 2.820 | 2.890 | 2.790 | 2.850 | 549,537 | -0.02(-0.70%) |
Jul 04, 2014 | 2.920 | 2.920 | 2.855 | 2.870 | 478,037 | -0.01(-0.35%) |
Jul 03, 2014 | 2.850 | 2.930 | 2.780 | 2.880 | 2,445,790 | +0.02(+0.70%) |
Jul 02, 2014 | 2.590 | 2.880 | 2.580 | 2.860 | 4,128,102 | +0.29(+11.28%) |
Jun 30, 2014 | 2.570 | 2.570 | 2.570 | 0 | +0.03(+1.18%) | |
Jun 27, 2014 | 2.500 | 2.550 | 2.500 | 2.540 | 467,835 | +0.04(+1.60%) |
Jun 26, 2014 | 2.550 | 2.550 | 2.490 | 2.500 | 1,346,743 | +0.00(+0.00%) |
Jun 25, 2014 | 2.630 | 2.630 | 2.450 | 2.500 | 1,873,041 | -0.11(-4.21%) |
Jun 24, 2014 | 2.630 | 2.690 | 2.590 | 2.610 | 589,322 | -0.04(-1.51%) |
Jun 23, 2014 | 2.660 | 2.680 | 2.620 | 2.650 | 340,340 | -0.01(-0.38%) |
Jun 20, 2014 | 2.660 | 2.660 | 2.600 | 2.660 | 647,484 | +0.01(+0.38%) |
Jun 19, 2014 | 2.670 | 2.690 | 2.630 | 2.650 | 994,391 | +0.02(+0.76%) |
Jun 18, 2014 | 2.550 | 2.650 | 2.550 | 2.630 | 1,706,188 | +0.09(+3.54%) |
Jun 17, 2014 | 2.500 | 2.550 | 2.490 | 2.540 | 550,785 | +0.03(+1.20%) |
Jun 16, 2014 | 2.520 | 2.550 | 2.500 | 2.510 | 579,820 | +0.01(+0.40%) |
Jun 13, 2014 | 2.510 | 2.520 | 2.480 | 2.500 | 1,076,242 | +0.01(+0.40%) |
Jun 12, 2014 | 2.470 | 2.530 | 2.460 | 2.490 | 880,602 | +0.01(+0.40%) |
Jun 11, 2014 | 2.460 | 2.500 | 2.450 | 2.480 | 758,043 | +0.00(+0.00%) |
Jun 10, 2014 | 2.460 | 2.500 | 2.440 | 2.480 | 1,394,754 | -0.06(-2.36%) |
Jun 06, 2014 | 2.660 | 2.680 | 2.520 | 2.540 | 641,906 | -0.13(-4.87%) |
Jun 05, 2014 | 2.640 | 2.670 | 2.620 | 2.670 | 530,586 | +0.06(+2.30%) |
Jun 04, 2014 | 2.580 | 2.630 | 2.540 | 2.610 | 363,746 | +0.02(+0.77%) |
Jun 03, 2014 | 2.600 | 2.600 | 2.500 | 2.590 | 1,423,033 | -0.02(-0.77%) |
Jun 02, 2014 | 2.590 | 2.630 | 2.590 | 2.610 | 584,644 | +0.00(+0.00%) |
May 30, 2014 | 2.620 | 2.620 | 2.560 | 2.610 | 933,109 | -0.01(-0.38%) |
May 29, 2014 | 2.660 | 2.660 | 2.610 | 2.620 | 529,972 | -0.04(-1.50%) |
May 28, 2014 | 2.760 | 2.780 | 2.650 | 2.660 | 1,235,150 | -0.09(-3.27%) |
May 27, 2014 | 2.760 | 2.760 | 2.720 | 2.750 | 2,598,673 | -0.01(-0.36%) |
May 26, 2014 | 2.750 | 2.770 | 2.730 | 2.760 | 510,198 | +0.03(+1.10%) |
May 23, 2014 | 2.660 | 2.750 | 2.660 | 2.730 | 1,405,150 | +0.08(+3.02%) |
May 22, 2014 | 2.650 | 2.670 | 2.620 | 2.650 | 1,381,183 | +0.00(+0.00%) |
May 21, 2014 | 2.720 | 2.720 | 2.640 | 2.650 | 1,076,766 | -0.09(-3.28%) |
May 20, 2014 | 2.790 | 2.805 | 2.735 | 2.740 | 930,397 | -0.06(-2.14%) |
May 16, 2014 | 2.800 | 2.800 | 2.800 | 0 | -0.02(-0.71%) | |
May 15, 2014 | 2.870 | 2.870 | 2.820 | 2.820 | 982,174 | -0.04(-1.40%) |
May 14, 2014 | 2.840 | 2.880 | 2.830 | 2.860 | 2,271,241 | +0.03(+1.06%) |
May 13, 2014 | 2.860 | 2.880 | 2.800 | 2.830 | 503,878 | -0.05(-1.74%) |
May 12, 2014 | 2.830 | 2.880 | 2.830 | 2.880 | 2,527,638 | +0.11(+3.97%) |
May 09, 2014 | 2.780 | 2.820 | 2.740 | 2.770 | 1,337,863 | -0.02(-0.72%) |
May 08, 2014 | 2.890 | 2.890 | 2.740 | 2.790 | 4,042,273 | -0.08(-2.79%) |
May 07, 2014 | 2.810 | 2.875 | 2.800 | 2.870 | 1,141,728 | +0.07(+2.50%) |
May 06, 2014 | 2.800 | 2.810 | 2.780 | 2.800 | 545,829 | -0.02(-0.71%) |
May 05, 2014 | 2.810 | 2.820 | 2.770 | 2.820 | 453,293 | +0.01(+0.36%) |
May 02, 2014 | 2.900 | 2.900 | 2.810 | 2.810 | 1,785,440 | -0.09(-3.10%) |
May 01, 2014 | 2.880 | 2.910 | 2.875 | 2.900 | 295,960 | +0.01(+0.35%) |
Apr 30, 2014 | 2.880 | 2.890 | 2.850 | 2.890 | 824,508 | +0.03(+1.05%) |
Apr 29, 2014 | 2.900 | 2.920 | 2.850 | 2.860 | 274,219 | -0.01(-0.35%) |
Apr 28, 2014 | 2.930 | 2.940 | 2.860 | 2.870 | 356,118 | -0.07(-2.38%) |
Apr 25, 2014 | 2.940 | 2.950 | 2.860 | 2.940 | 789,975 | +0.02(+0.68%) |
Apr 24, 2014 | 2.840 | 2.940 | 2.840 | 2.920 | 974,559 | +0.10(+3.55%) |
Apr 23, 2014 | 2.850 | 2.850 | 2.810 | 2.820 | 238,154 | -0.03(-1.05%) |
Apr 22, 2014 | 2.840 | 2.860 | 2.780 | 2.850 | 967,814 | +0.00(+0.00%) |
Apr 21, 2014 | 2.880 | 2.880 | 2.830 | 2.850 | 576,987 | +0.01(+0.35%) |
Apr 17, 2014 | 2.840 | 2.840 | 2.840 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 2.840 | 2.860 | 2.790 | 2.840 | 608,617 | +0.00(+0.00%) |
Apr 15, 2014 | 2.850 | 2.850 | 2.760 | 2.840 | 1,455,510 | -0.01(-0.35%) |
Apr 14, 2014 | 2.950 | 2.990 | 2.830 | 2.850 | 1,619,162 | -0.10(-3.39%) |
Apr 11, 2014 | 2.910 | 2.950 | 2.875 | 2.950 | 750,643 | +0.02(+0.68%) |
Apr 10, 2014 | 2.990 | 3.000 | 2.895 | 2.930 | 961,680 | +0.01(+0.34%) |
Apr 09, 2014 | 2.920 | 2.980 | 2.900 | 2.920 | 1,399,920 | +0.03(+1.04%) |
Apr 08, 2014 | 2.920 | 2.955 | 2.870 | 2.890 | 2,448,167 | -0.03(-1.03%) |
Apr 07, 2014 | 2.890 | 2.980 | 2.820 | 2.920 | 2,332,299 | -0.08(-2.67%) |
Apr 04, 2014 | 3.030 | 3.090 | 3.000 | 3.000 | 1,487,770 | +0.01(+0.33%) |
Apr 03, 2014 | 3.000 | 3.050 | 2.950 | 2.990 | 778,292 | -0.01(-0.33%) |
Apr 02, 2014 | 2.920 | 3.020 | 2.900 | 3.000 | 1,912,516 | +0.10(+3.45%) |
Apr 01, 2014 | 2.960 | 2.970 | 2.900 | 2.900 | 1,852,179 | -0.02(-0.68%) |
Mar 31, 2014 | 2.980 | 2.980 | 2.860 | 2.920 | 2,536,509 | -0.05(-1.68%) |
Mar 28, 2014 | 2.920 | 3.020 | 2.920 | 2.970 | 1,930,692 | +0.08(+2.77%) |
Mar 27, 2014 | 2.880 | 2.950 | 2.875 | 2.890 | 3,855,853 | +0.02(+0.70%) |
Mar 26, 2014 | 2.790 | 2.940 | 2.780 | 2.870 | 8,779,334 | +0.14(+5.13%) |
Mar 25, 2014 | 2.730 | 2.750 | 2.710 | 2.730 | 833,145 | +0.04(+1.49%) |
Mar 24, 2014 | 2.710 | 2.740 | 2.690 | 2.690 | 1,459,709 | -0.05(-1.82%) |
Mar 21, 2014 | 2.750 | 2.760 | 2.690 | 2.740 | 1,207,102 | +0.03(+1.11%) |
Mar 20, 2014 | 2.680 | 2.710 | 2.600 | 2.710 | 2,926,339 | +0.03(+1.12%) |
Mar 19, 2014 | 2.630 | 2.710 | 2.600 | 2.680 | 6,272,945 | +0.00(+0.00%) |
Mar 18, 2014 | 2.560 | 2.690 | 2.540 | 2.680 | 4,473,762 | +0.13(+5.10%) |
Mar 17, 2014 | 2.540 | 2.580 | 2.530 | 2.550 | 2,687,573 | +0.03(+1.19%) |
Mar 14, 2014 | 2.580 | 2.580 | 2.480 | 2.520 | 2,584,193 | +0.01(+0.40%) |
Mar 13, 2014 | 2.560 | 2.600 | 2.500 | 2.510 | 4,006,503 | -0.01(-0.40%) |
Mar 12, 2014 | 2.590 | 2.620 | 2.490 | 2.520 | 9,261,208 | -0.09(-3.45%) |
Mar 11, 2014 | 2.700 | 2.730 | 2.590 | 2.610 | 4,060,285 | -0.08(-2.97%) |
Mar 10, 2014 | 2.820 | 2.820 | 2.670 | 2.690 | 2,956,083 | -0.14(-4.95%) |
Mar 07, 2014 | 2.950 | 2.960 | 2.830 | 2.830 | 2,637,435 | -0.18(-5.98%) |
Mar 06, 2014 | 3.000 | 3.030 | 2.980 | 3.010 | 659,710 | +0.01(+0.33%) |
Mar 05, 2014 | 2.900 | 3.025 | 2.880 | 3.000 | 1,623,697 | +0.12(+4.17%) |
Mar 04, 2014 | 2.800 | 2.880 | 2.760 | 2.880 | 1,508,928 | +0.13(+4.73%) |
Mar 03, 2014 | 2.850 | 2.850 | 2.740 | 2.750 | 1,253,448 | -0.13(-4.51%) |
Feb 28, 2014 | 2.890 | 2.920 | 2.800 | 2.880 | 843,262 | +0.00(+0.00%) |
Feb 27, 2014 | 2.840 | 2.880 | 2.830 | 2.880 | 634,253 | +0.04(+1.41%) |
Feb 26, 2014 | 2.930 | 2.930 | 2.840 | 2.840 | 2,922,772 | -0.09(-3.07%) |
Feb 25, 2014 | 2.980 | 2.980 | 2.850 | 2.930 | 3,156,583 | -0.04(-1.35%) |
Feb 24, 2014 | 2.990 | 3.000 | 2.970 | 2.970 | 2,209,665 | -0.02(-0.67%) |
Feb 21, 2014 | 3.070 | 3.070 | 2.930 | 2.990 | 4,975,090 | -0.14(-4.47%) |
Feb 20, 2014 | 3.080 | 3.145 | 3.060 | 3.130 | 757,766 | +0.07(+2.29%) |
Feb 19, 2014 | 3.030 | 3.100 | 3.030 | 3.060 | 1,203,138 | +0.04(+1.32%) |
Feb 18, 2014 | 3.110 | 3.125 | 3.000 | 3.020 | 1,480,028 | -0.12(-3.82%) |
Feb 14, 2014 | 3.140 | 3.140 | 3.140 | 0 | +0.09(+2.95%) | |
Feb 13, 2014 | 2.980 | 3.080 | 2.960 | 3.050 | 954,888 | +0.06(+2.01%) |
Feb 12, 2014 | 3.080 | 3.080 | 2.980 | 2.990 | 1,833,627 | -0.08(-2.61%) |
Feb 11, 2014 | 3.060 | 3.140 | 3.030 | 3.070 | 760,021 | +0.04(+1.32%) |
Feb 10, 2014 | 3.050 | 3.060 | 3.010 | 3.030 | 461,532 | +0.03(+1.00%) |
Feb 07, 2014 | 2.990 | 3.050 | 2.930 | 3.000 | 843,321 | +0.04(+1.35%) |
Feb 06, 2014 | 2.870 | 3.000 | 2.860 | 2.960 | 3,809,681 | +0.12(+4.23%) |
Feb 05, 2014 | 2.800 | 2.860 | 2.800 | 2.840 | 459,844 | +0.03(+1.07%) |
Feb 04, 2014 | 2.760 | 2.850 | 2.760 | 2.810 | 1,368,076 | +0.04(+1.44%) |
Feb 03, 2014 | 2.880 | 2.880 | 2.750 | 2.770 | 2,116,017 | -0.12(-4.15%) |
Jan 31, 2014 | 2.890 | 2.900 | 2.850 | 2.890 | 640,999 | -0.06(-2.03%) |
Jan 30, 2014 | 2.960 | 3.010 | 2.910 | 2.950 | 1,503,274 | -0.04(-1.34%) |
Jan 29, 2014 | 3.040 | 3.080 | 2.970 | 2.990 | 1,673,748 | -0.09(-2.92%) |
Jan 28, 2014 | 3.020 | 3.100 | 3.010 | 3.080 | 1,041,877 | +0.08(+2.67%) |
Jan 27, 2014 | 2.950 | 3.070 | 2.900 | 3.000 | 1,618,991 | -0.01(-0.33%) |
Jan 24, 2014 | 3.050 | 3.070 | 2.910 | 3.010 | 1,327,825 | -0.10(-3.22%) |
Jan 23, 2014 | 3.170 | 3.180 | 2.980 | 3.110 | 2,493,270 | -0.08(-2.51%) |
Jan 22, 2014 | 3.270 | 3.280 | 3.190 | 3.190 | 1,395,369 | -0.12(-3.63%) |
Jan 21, 2014 | 3.260 | 3.350 | 3.250 | 3.310 | 2,261,725 | +0.04(+1.22%) |
Jan 20, 2014 | 3.200 | 3.280 | 3.200 | 3.270 | 1,314,530 | +0.08(+2.51%) |
Jan 17, 2014 | 3.250 | 3.250 | 3.190 | 3.190 | 1,200,108 | -0.06(-1.85%) |
Jan 16, 2014 | 3.200 | 3.260 | 3.190 | 3.250 | 4,788,361 | +0.03(+0.93%) |
Jan 15, 2014 | 3.030 | 3.220 | 3.030 | 3.220 | 4,291,377 | +0.19(+6.27%) |
Jan 14, 2014 | 3.110 | 3.110 | 3.030 | 3.030 | 1,132,317 | -0.05(-1.62%) |
Jan 13, 2014 | 2.970 | 3.120 | 2.960 | 3.080 | 3,825,989 | +0.12(+4.05%) |
Jan 10, 2014 | 2.890 | 2.970 | 2.890 | 2.960 | 1,273,232 | +0.11(+3.86%) |
Jan 09, 2014 | 2.910 | 2.940 | 2.830 | 2.850 | 1,114,261 | -0.09(-3.06%) |
Jan 08, 2014 | 2.890 | 3.000 | 2.890 | 2.940 | 568,831 | +0.03(+1.03%) |
Jan 07, 2014 | 2.850 | 2.950 | 2.850 | 2.910 | 555,521 | -0.01(-0.34%) |
Jan 06, 2014 | 2.950 | 2.950 | 2.900 | 2.920 | 263,848 | +0.00(+0.00%) |
Jan 03, 2014 | 2.960 | 2.980 | 2.910 | 2.920 | 223,987 | -0.08(-2.67%) |
Jan 02, 2014 | 3.000 | 3.000 | 2.970 | 3.000 | 260,704 | +0.00(+0.00%) |
Dec 31, 2013 | 3.000 | 3.000 | 3.000 | 0 | +0.02(+0.67%) | |
Dec 30, 2013 | 2.960 | 3.000 | 2.960 | 2.980 | 379,304 | -0.02(-0.67%) |
Dec 27, 2013 | 2.870 | 3.000 | 2.870 | 3.000 | 448,104 | +0.15(+5.26%) |
Dec 24, 2013 | 2.850 | 2.850 | 2.850 | 0 | +0.02(+0.71%) | |
Dec 23, 2013 | 2.790 | 2.860 | 2.790 | 2.830 | 502,325 | +0.02(+0.71%) |
Dec 20, 2013 | 2.860 | 2.860 | 2.810 | 2.810 | 1,439,893 | +0.01(+0.36%) |
Dec 19, 2013 | 2.790 | 2.880 | 2.780 | 2.800 | 1,572,802 | +0.00(+0.00%) |
Dec 18, 2013 | 2.800 | 2.860 | 2.780 | 2.800 | 602,054 | +0.03(+1.08%) |
Dec 17, 2013 | 2.840 | 2.880 | 2.720 | 2.770 | 925,277 | -0.08(-2.81%) |
Dec 16, 2013 | 2.830 | 2.900 | 2.820 | 2.850 | 564,838 | +0.03(+1.06%) |
Dec 13, 2013 | 2.810 | 2.870 | 2.810 | 2.820 | 903,012 | -0.01(-0.35%) |
Dec 12, 2013 | 2.770 | 2.850 | 2.770 | 2.830 | 1,132,682 | +0.02(+0.71%) |
Dec 11, 2013 | 2.800 | 2.820 | 2.740 | 2.810 | 1,411,402 | +0.03(+1.08%) |
Dec 10, 2013 | 2.850 | 2.865 | 2.770 | 2.780 | 862,384 | -0.02(-0.71%) |
Dec 09, 2013 | 2.800 | 2.840 | 2.800 | 2.800 | 617,516 | +0.01(+0.36%) |
Dec 06, 2013 | 2.770 | 2.870 | 2.750 | 2.790 | 2,210,085 | +0.05(+1.82%) |
Dec 05, 2013 | 2.760 | 2.850 | 2.730 | 2.740 | 687,947 | -0.07(-2.49%) |
Dec 04, 2013 | 2.790 | 2.830 | 2.760 | 2.810 | 1,193,551 | +0.01(+0.36%) |
Dec 03, 2013 | 2.620 | 2.870 | 2.580 | 2.800 | 2,064,881 | +0.19(+7.28%) |
Dec 02, 2013 | 2.700 | 2.700 | 2.610 | 2.610 | 1,253,502 | -0.08(-2.97%) |
Nov 29, 2013 | 2.750 | 2.750 | 2.680 | 2.690 | 406,080 | -0.03(-1.10%) |
Nov 28, 2013 | 2.780 | 2.790 | 2.710 | 2.720 | 578,482 | -0.03(-1.09%) |
Nov 27, 2013 | 2.710 | 2.760 | 2.655 | 2.750 | 317,596 | +0.04(+1.48%) |
Nov 26, 2013 | 2.820 | 2.820 | 2.700 | 2.710 | 681,023 | -0.11(-3.90%) |
Nov 25, 2013 | 2.790 | 2.820 | 2.760 | 2.820 | 470,290 | +0.05(+1.81%) |
Nov 22, 2013 | 2.750 | 2.800 | 2.750 | 2.770 | 1,308,639 | +0.02(+0.73%) |
Nov 21, 2013 | 2.650 | 2.790 | 2.650 | 2.750 | 1,188,515 | +0.08(+3.00%) |
Nov 20, 2013 | 2.650 | 2.690 | 2.650 | 2.670 | 1,544,339 | +0.03(+1.14%) |
Nov 19, 2013 | 2.790 | 2.790 | 2.610 | 2.640 | 1,486,187 | -0.12(-4.35%) |
Nov 18, 2013 | 2.760 | 2.820 | 2.750 | 2.760 | 754,279 | -0.04(-1.43%) |
Nov 15, 2013 | 2.780 | 2.810 | 2.730 | 2.800 | 1,025,154 | +0.05(+1.82%) |
Nov 14, 2013 | 2.700 | 2.755 | 2.700 | 2.750 | 276,839 | +0.06(+2.23%) |
Nov 12, 2013 | 2.730 | 2.750 | 2.670 | 2.690 | 477,476 | -0.05(-1.82%) |
Nov 11, 2013 | 2.720 | 2.760 | 2.710 | 2.740 | 226,778 | -0.01(-0.36%) |
Nov 08, 2013 | 2.680 | 2.760 | 2.650 | 2.750 | 1,083,149 | +0.02(+0.73%) |
Nov 07, 2013 | 2.690 | 2.775 | 2.680 | 2.730 | 1,313,838 | +0.01(+0.37%) |
Nov 06, 2013 | 2.670 | 2.760 | 2.650 | 2.720 | 1,627,118 | +0.07(+2.64%) |
Nov 05, 2013 | 2.650 | 2.680 | 2.620 | 2.650 | 1,235,446 | -0.03(-1.12%) |
Nov 04, 2013 | 2.600 | 2.690 | 2.600 | 2.680 | 960,674 | +0.06(+2.29%) |
Nov 01, 2013 | 2.760 | 2.770 | 2.600 | 2.620 | 1,590,661 | -0.15(-5.42%) |
Oct 31, 2013 | 2.750 | 2.850 | 2.740 | 2.770 | 1,694,961 | -0.05(-1.77%) |
Oct 30, 2013 | 2.870 | 2.920 | 2.810 | 2.820 | 2,103,864 | -0.02(-0.70%) |
Oct 29, 2013 | 2.790 | 2.910 | 2.790 | 2.840 | 1,109,934 | +0.04(+1.43%) |
Oct 28, 2013 | 2.780 | 2.830 | 2.770 | 2.800 | 1,470,844 | +0.02(+0.72%) |
Oct 25, 2013 | 2.850 | 2.850 | 2.770 | 2.780 | 1,298,662 | -0.04(-1.42%) |
Oct 24, 2013 | 2.870 | 2.940 | 2.810 | 2.820 | 5,790,335 | -0.05(-1.74%) |
Oct 23, 2013 | 2.870 | 2.910 | 2.830 | 2.870 | 5,277,666 | -0.04(-1.37%) |
Oct 22, 2013 | 2.880 | 2.940 | 2.840 | 2.910 | 6,108,505 | +0.06(+2.11%) |
Oct 21, 2013 | 2.780 | 2.860 | 2.750 | 2.850 | 1,948,457 | +0.07(+2.52%) |
Oct 18, 2013 | 2.730 | 2.790 | 2.680 | 2.780 | 1,118,590 | +0.06(+2.21%) |
Oct 17, 2013 | 2.640 | 2.770 | 2.600 | 2.720 | 2,175,375 | +0.11(+4.21%) |
Oct 16, 2013 | 2.600 | 2.620 | 2.580 | 2.610 | 842,469 | +0.01(+0.38%) |
Oct 15, 2013 | 2.610 | 2.660 | 2.570 | 2.600 | 992,858 | -0.03(-1.14%) |
Oct 11, 2013 | 2.630 | 2.630 | 2.630 | 0 | +0.07(+2.73%) | |
Oct 10, 2013 | 2.490 | 2.570 | 2.470 | 2.560 | 1,379,865 | +0.06(+2.40%) |
Oct 09, 2013 | 2.480 | 2.500 | 2.430 | 2.500 | 571,692 | +0.01(+0.40%) |
Oct 08, 2013 | 2.600 | 2.610 | 2.470 | 2.490 | 835,121 | -0.08(-3.11%) |
Oct 07, 2013 | 2.490 | 2.580 | 2.490 | 2.570 | 491,039 | +0.03(+1.18%) |
Oct 04, 2013 | 2.450 | 2.580 | 2.420 | 2.540 | 1,406,775 | +0.08(+3.25%) |
Oct 03, 2013 | 2.470 | 2.495 | 2.440 | 2.460 | 1,280,079 | -0.03(-1.20%) |
Oct 02, 2013 | 2.450 | 2.500 | 2.450 | 2.490 | 608,861 | +0.01(+0.40%) |
Oct 01, 2013 | 2.420 | 2.490 | 2.370 | 2.480 | 1,831,319 | -0.05(-1.98%) |
Sep 27, 2013 | 2.610 | 2.620 | 2.520 | 2.530 | 702,024 | -0.09(-3.44%) |
Sep 26, 2013 | 2.490 | 2.640 | 2.490 | 2.620 | 1,859,701 | +0.12(+4.80%) |
Sep 25, 2013 | 2.510 | 2.565 | 2.490 | 2.500 | 1,045,710 | +0.00(+0.00%) |
Sep 24, 2013 | 2.470 | 2.510 | 2.410 | 2.500 | 1,505,495 | -0.01(-0.40%) |
Sep 23, 2013 | 2.490 | 2.530 | 2.440 | 2.510 | 835,601 | +0.01(+0.40%) |
Sep 20, 2013 | 2.530 | 2.550 | 2.480 | 2.500 | 2,605,458 | -0.03(-1.19%) |
Sep 19, 2013 | 2.510 | 2.550 | 2.500 | 2.530 | 2,011,587 | +0.05(+2.02%) |
Sep 18, 2013 | 2.430 | 2.500 | 2.350 | 2.480 | 2,119,836 | +0.04(+1.64%) |
Sep 17, 2013 | 2.440 | 2.480 | 2.400 | 2.440 | 666,036 | -0.03(-1.21%) |
Sep 16, 2013 | 2.500 | 2.520 | 2.430 | 2.470 | 1,158,889 | +0.01(+0.41%) |
Sep 13, 2013 | 2.270 | 2.470 | 2.270 | 2.460 | 1,659,604 | +0.19(+8.37%) |
Sep 12, 2013 | 2.310 | 2.340 | 2.255 | 2.270 | 1,523,656 | -0.07(-2.99%) |
Sep 11, 2013 | 2.300 | 2.360 | 2.290 | 2.340 | 615,828 | +0.04(+1.74%) |
Sep 10, 2013 | 2.300 | 2.375 | 2.270 | 2.300 | 2,365,529 | -0.03(-1.29%) |
Sep 09, 2013 | 2.330 | 2.350 | 2.300 | 2.330 | 787,652 | +0.02(+0.87%) |
Sep 06, 2013 | 2.200 | 2.320 | 2.180 | 2.310 | 2,302,967 | +0.13(+5.96%) |
Sep 05, 2013 | 2.190 | 2.210 | 2.140 | 2.180 | 1,133,663 | -0.01(-0.46%) |
Sep 04, 2013 | 2.230 | 2.230 | 2.160 | 2.190 | 636,544 | -0.08(-3.52%) |
Sep 03, 2013 | 2.240 | 2.290 | 2.230 | 2.270 | 644,237 | +0.07(+3.18%) |
Aug 30, 2013 | 2.200 | 2.200 | 2.200 | 0 | -0.03(-1.35%) | |
Aug 29, 2013 | 2.220 | 2.290 | 2.195 | 2.230 | 839,939 | +0.01(+0.45%) |
Aug 28, 2013 | 2.230 | 2.270 | 2.210 | 2.220 | 312,158 | +0.00(+0.00%) |
Aug 27, 2013 | 2.310 | 2.320 | 2.200 | 2.220 | 602,058 | -0.10(-4.31%) |
Aug 26, 2013 | 2.340 | 2.380 | 2.300 | 2.320 | 300,574 | -0.02(-0.85%) |
Aug 23, 2013 | 2.270 | 2.360 | 2.260 | 2.340 | 1,008,812 | +0.05(+2.18%) |
Aug 22, 2013 | 2.260 | 2.310 | 2.260 | 2.290 | 762,904 | +0.09(+4.09%) |
Aug 21, 2013 | 2.240 | 2.250 | 2.200 | 2.200 | 539,002 | -0.06(-2.65%) |
Aug 20, 2013 | 2.260 | 2.275 | 2.230 | 2.260 | 707,270 | +0.00(+0.00%) |
Aug 19, 2013 | 2.280 | 2.310 | 2.260 | 2.260 | 489,084 | -0.01(-0.44%) |
Aug 16, 2013 | 2.310 | 2.325 | 2.230 | 2.270 | 1,619,918 | +0.03(+1.34%) |
Aug 15, 2013 | 2.200 | 2.330 | 2.155 | 2.240 | 2,022,358 | +0.03(+1.36%) |
Aug 14, 2013 | 2.190 | 2.240 | 2.130 | 2.210 | 3,329,785 | +0.03(+1.38%) |
Aug 13, 2013 | 2.100 | 2.200 | 2.080 | 2.180 | 4,952,380 | +0.09(+4.31%) |
Aug 12, 2013 | 2.130 | 2.130 | 2.070 | 2.090 | 1,623,879 | -0.03(-1.42%) |
Aug 09, 2013 | 2.050 | 2.140 | 2.015 | 2.120 | 1,769,608 | +0.09(+4.43%) |
Aug 08, 2013 | 1.980 | 2.070 | 1.980 | 2.030 | 2,018,370 | +0.11(+5.73%) |
Aug 07, 2013 | 1.920 | 1.950 | 1.890 | 1.920 | 391,487 | -0.01(-0.52%) |
Aug 06, 2013 | 1.950 | 1.980 | 1.930 | 1.930 | 673,845 | -0.05(-2.53%) |
Aug 02, 2013 | 1.980 | 1.980 | 1.980 | 0 | -0.01(-0.50%) |