Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 3.160 | 3.230 | 3.130 | 3.192 | 25,112 | -0.01(-0.23%) |
Apr 29, 2014 | 3.130 | 3.220 | 3.120 | 3.200 | 5,153 | +0.00(+0.00%) |
Apr 28, 2014 | 3.310 | 3.310 | 3.130 | 3.200 | 28,190 | -0.07(-2.01%) |
Apr 25, 2014 | 3.300 | 3.390 | 3.220 | 3.266 | 8,715 | -0.11(-3.38%) |
Apr 24, 2014 | 3.350 | 3.380 | 3.250 | 3.380 | 715 | +0.08(+2.42%) |
Apr 23, 2014 | 3.250 | 3.420 | 3.240 | 3.300 | 5,300 | +0.05(+1.54%) |
Apr 22, 2014 | 3.211 | 3.350 | 3.211 | 3.250 | 7,170 | -0.07(-2.11%) |
Apr 21, 2014 | 3.250 | 3.350 | 3.210 | 3.320 | 8,798 | +0.10(+3.10%) |
Apr 17, 2014 | 3.240 | 3.220 | 3.220 | 3.220 | 14,900 | +0.00(+0.00%) |
Apr 16, 2014 | 3.170 | 3.534 | 3.170 | 3.220 | 42,585 | +0.10(+3.21%) |
Apr 15, 2014 | 3.134 | 3.140 | 3.120 | 3.120 | 18,294 | +0.03(+0.97%) |
Apr 14, 2014 | 3.190 | 3.190 | 3.090 | 3.090 | 17,750 | -0.07(-2.22%) |
Apr 11, 2014 | 3.210 | 3.220 | 3.020 | 3.160 | 12,900 | -0.03(-0.94%) |
Apr 10, 2014 | 3.181 | 3.200 | 3.150 | 3.190 | 5,158 | +0.01(+0.31%) |
Apr 09, 2014 | 3.160 | 3.214 | 3.150 | 3.180 | 4,821 | +0.00(+0.00%) |
Apr 08, 2014 | 3.170 | 3.180 | 3.150 | 3.180 | 2,405 | -0.08(-2.45%) |
Apr 07, 2014 | 3.160 | 3.260 | 3.150 | 3.260 | 8,272 | +0.02(+0.62%) |
Apr 04, 2014 | 3.200 | 3.240 | 3.160 | 3.240 | 5,400 | +0.06(+1.89%) |
Apr 03, 2014 | 3.185 | 3.260 | 3.180 | 3.180 | 2,362 | -0.02(-0.63%) |
Apr 02, 2014 | 3.200 | 3.300 | 3.200 | 3.200 | 12,721 | +0.02(+0.63%) |
Apr 01, 2014 | 3.160 | 3.220 | 3.160 | 3.180 | 4,660 | +0.02(+0.63%) |
Mar 31, 2014 | 3.150 | 3.210 | 3.100 | 3.160 | 18,810 | +0.01(+0.32%) |
Mar 28, 2014 | 3.150 | 3.155 | 3.150 | 3.150 | 13,800 | +0.00(+0.00%) |
Mar 27, 2014 | 3.160 | 3.165 | 3.150 | 3.150 | 3,651 | -0.09(-2.78%) |
Mar 26, 2014 | 3.150 | 3.240 | 3.150 | 3.240 | 1,732 | +0.06(+1.89%) |
Mar 25, 2014 | 3.250 | 3.250 | 3.150 | 3.180 | 32,126 | -0.02(-0.52%) |
Mar 24, 2014 | 3.150 | 3.197 | 3.150 | 3.197 | 8,813 | +0.05(+1.48%) |
Mar 21, 2014 | 3.170 | 3.220 | 3.150 | 3.150 | 13,473 | -0.07(-2.17%) |
Mar 20, 2014 | 3.210 | 3.240 | 3.200 | 3.220 | 9,194 | -0.03(-0.92%) |
Mar 19, 2014 | 3.200 | 3.250 | 3.200 | 3.250 | 3,975 | +0.03(+0.93%) |
Mar 18, 2014 | 3.160 | 3.240 | 3.150 | 3.220 | 8,985 | +0.02(+0.63%) |
Mar 17, 2014 | 3.250 | 3.290 | 3.080 | 3.200 | 19,724 | -0.05(-1.54%) |
Mar 14, 2014 | 3.170 | 3.290 | 3.170 | 3.250 | 5,655 | +0.06(+1.88%) |
Mar 13, 2014 | 3.300 | 3.300 | 3.060 | 3.190 | 30,819 | -0.16(-4.85%) |
Mar 12, 2014 | 3.310 | 3.370 | 3.300 | 3.353 | 4,046 | +0.00(+0.07%) |
Mar 11, 2014 | 3.570 | 3.570 | 3.330 | 3.350 | 18,454 | -0.18(-5.10%) |
Mar 10, 2014 | 3.530 | 3.590 | 3.530 | 3.530 | 1,950 | -0.02(-0.56%) |
Mar 07, 2014 | 3.530 | 3.550 | 3.530 | 3.550 | 1,146 | +0.02(+0.57%) |
Mar 06, 2014 | 3.525 | 3.590 | 3.480 | 3.530 | 4,010 | +0.04(+1.15%) |
Mar 05, 2014 | 3.540 | 3.600 | 3.490 | 3.490 | 10,685 | -0.10(-2.79%) |
Mar 04, 2014 | 3.490 | 3.600 | 3.424 | 3.590 | 10,537 | +0.16(+4.66%) |
Mar 03, 2014 | 3.560 | 3.560 | 3.380 | 3.430 | 8,153 | -0.12(-3.38%) |
Feb 28, 2014 | 3.425 | 3.600 | 3.410 | 3.550 | 59,636 | +0.13(+3.80%) |
Feb 27, 2014 | 3.345 | 3.450 | 3.345 | 3.420 | 22,427 | +0.10(+3.01%) |
Feb 26, 2014 | 3.400 | 3.410 | 3.270 | 3.320 | 31,296 | -0.10(-2.92%) |
Feb 25, 2014 | 3.280 | 3.430 | 3.280 | 3.420 | 51,893 | +0.17(+5.23%) |
Feb 24, 2014 | 3.330 | 3.460 | 3.250 | 3.250 | 36,386 | -0.21(-6.07%) |
Feb 21, 2014 | 3.380 | 3.470 | 3.380 | 3.460 | 11,135 | +0.03(+0.87%) |
Feb 20, 2014 | 3.420 | 3.430 | 3.260 | 3.430 | 23,675 | +0.00(+0.00%) |
Feb 19, 2014 | 3.397 | 3.440 | 3.397 | 3.430 | 11,601 | +0.04(+1.20%) |
Feb 18, 2014 | 3.360 | 3.440 | 3.360 | 3.389 | 4,900 | +0.02(+0.57%) |
Feb 14, 2014 | 3.320 | 3.370 | 3.370 | 3.370 | 31,400 | +0.08(+2.43%) |
Feb 13, 2014 | 3.340 | 3.340 | 3.250 | 3.290 | 68,199 | +0.04(+1.23%) |
Feb 12, 2014 | 3.220 | 3.300 | 3.220 | 3.250 | 22,942 | -0.01(-0.31%) |
Feb 11, 2014 | 3.250 | 3.330 | 3.250 | 3.260 | 20,050 | +0.01(+0.31%) |
Feb 10, 2014 | 3.320 | 3.328 | 3.250 | 3.250 | 38,602 | -0.12(-3.56%) |
Feb 07, 2014 | 3.250 | 3.370 | 3.250 | 3.370 | 16,717 | +0.15(+4.66%) |
Feb 06, 2014 | 3.220 | 3.300 | 3.220 | 3.220 | 29,164 | +0.02(+0.47%) |
Feb 05, 2014 | 3.490 | 3.490 | 3.000 | 3.205 | 87,216 | -0.25(-7.10%) |
Feb 04, 2014 | 3.400 | 3.510 | 3.340 | 3.450 | 19,178 | +0.02(+0.58%) |
Feb 03, 2014 | 3.540 | 3.544 | 3.300 | 3.430 | 23,131 | -0.11(-3.11%) |
Jan 31, 2014 | 3.550 | 3.550 | 3.510 | 3.540 | 18,988 | +0.00(+0.00%) |
Jan 30, 2014 | 3.539 | 3.549 | 3.510 | 3.540 | 8,818 | +0.01(+0.28%) |
Jan 29, 2014 | 3.514 | 3.540 | 3.510 | 3.530 | 6,014 | +0.00(+0.00%) |
Jan 28, 2014 | 3.549 | 3.550 | 3.520 | 3.530 | 11,255 | +0.00(+0.00%) |
Jan 27, 2014 | 3.470 | 3.540 | 3.450 | 3.530 | 18,157 | +0.07(+2.02%) |
Jan 24, 2014 | 3.470 | 3.540 | 3.450 | 3.460 | 12,531 | +0.01(+0.29%) |
Jan 23, 2014 | 3.490 | 3.492 | 3.410 | 3.450 | 21,712 | -0.04(-1.15%) |
Jan 22, 2014 | 3.510 | 3.550 | 3.480 | 3.490 | 23,439 | -0.06(-1.69%) |
Jan 21, 2014 | 3.510 | 3.629 | 3.450 | 3.550 | 43,725 | +0.04(+1.14%) |
Jan 17, 2014 | 3.550 | 3.510 | 3.510 | 3.510 | 20,200 | -0.07(-1.96%) |
Jan 16, 2014 | 3.610 | 3.720 | 3.550 | 3.580 | 30,514 | -0.08(-2.18%) |
Jan 15, 2014 | 3.550 | 3.660 | 3.530 | 3.660 | 59,762 | +0.06(+1.66%) |
Jan 14, 2014 | 3.540 | 3.600 | 3.540 | 3.600 | 74,303 | +0.02(+0.56%) |
Jan 13, 2014 | 3.640 | 3.650 | 3.516 | 3.580 | 12,123 | -0.02(-0.55%) |
Jan 10, 2014 | 3.630 | 3.650 | 3.510 | 3.600 | 44,243 | -0.08(-2.11%) |
Jan 09, 2014 | 3.750 | 3.780 | 3.600 | 3.677 | 63,721 | -0.04(-1.15%) |
Jan 08, 2014 | 3.710 | 3.880 | 3.600 | 3.720 | 65,136 | +0.06(+1.64%) |
Jan 07, 2014 | 3.510 | 3.690 | 3.510 | 3.660 | 108,266 | +0.12(+3.39%) |
Jan 06, 2014 | 3.650 | 3.650 | 3.540 | 3.540 | 10,898 | -0.08(-2.21%) |
Jan 03, 2014 | 3.650 | 3.650 | 3.510 | 3.620 | 41,723 | +0.00(+0.00%) |
Jan 02, 2014 | 3.540 | 3.650 | 3.450 | 3.620 | 31,226 | +0.04(+1.12%) |
Dec 31, 2013 | 3.550 | 3.580 | 3.580 | 3.580 | 73,300 | +0.04(+1.13%) |
Dec 30, 2013 | 3.400 | 3.550 | 3.398 | 3.540 | 100,328 | +0.17(+5.04%) |
Dec 27, 2013 | 3.350 | 3.390 | 3.350 | 3.370 | 49,589 | -0.03(-0.85%) |
Dec 26, 2013 | 3.320 | 3.400 | 3.320 | 3.399 | 19,153 | +0.07(+2.07%) |
Dec 24, 2013 | 3.340 | 3.390 | 3.330 | 3.330 | 15,176 | +0.01(+0.30%) |
Dec 23, 2013 | 3.370 | 3.390 | 3.250 | 3.320 | 191,371 | -0.07(-2.06%) |
Dec 20, 2013 | 3.347 | 3.390 | 3.300 | 3.390 | 32,436 | +0.03(+0.89%) |
Dec 19, 2013 | 3.290 | 3.360 | 3.290 | 3.360 | 13,574 | +0.11(+3.38%) |
Dec 18, 2013 | 3.261 | 3.360 | 3.170 | 3.250 | 42,799 | +0.05(+1.56%) |
Dec 17, 2013 | 3.280 | 3.400 | 3.200 | 3.200 | 64,935 | -0.08(-2.44%) |
Dec 16, 2013 | 3.290 | 3.300 | 3.240 | 3.280 | 42,309 | +0.00(+0.05%) |
Dec 13, 2013 | 3.285 | 3.290 | 3.170 | 3.278 | 54,702 | +0.02(+0.56%) |
Dec 12, 2013 | 3.300 | 3.300 | 3.260 | 3.260 | 11,225 | -0.04(-1.21%) |
Dec 11, 2013 | 3.310 | 3.380 | 3.300 | 3.300 | 24,975 | -0.04(-1.20%) |
Dec 10, 2013 | 3.250 | 3.370 | 3.240 | 3.340 | 38,690 | +0.09(+2.77%) |
Dec 09, 2013 | 3.220 | 3.320 | 3.220 | 3.250 | 8,415 | +0.01(+0.31%) |
Dec 06, 2013 | 3.250 | 3.310 | 3.200 | 3.240 | 0 | -0.01(-0.31%) |
Dec 05, 2013 | 3.290 | 3.390 | 3.200 | 3.250 | 0 | -0.05(-1.52%) |
Dec 04, 2013 | 3.230 | 3.379 | 3.206 | 3.300 | 0 | +0.03(+0.89%) |
Dec 03, 2013 | 3.260 | 3.380 | 3.240 | 3.271 | 0 | +0.01(+0.33%) |
Dec 02, 2013 | 3.250 | 3.260 | 3.250 | 3.260 | 0 | +0.01(+0.31%) |
Nov 29, 2013 | 3.250 | 3.278 | 3.250 | 3.250 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 3.345 | 3.400 | 3.250 | 3.250 | 0 | -0.03(-0.91%) |
Nov 26, 2013 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | -0.07(-2.09%) |
Nov 25, 2013 | 3.301 | 3.394 | 3.270 | 3.350 | 0 | +0.04(+1.21%) |
Nov 22, 2013 | 3.260 | 3.340 | 3.260 | 3.310 | 0 | -0.02(-0.53%) |
Nov 20, 2013 | 3.300 | 3.328 | 3.328 | 3.328 | 3,800 | +0.04(+1.14%) |
Nov 19, 2013 | 3.250 | 3.380 | 3.240 | 3.290 | 0 | +0.04(+1.23%) |
Nov 18, 2013 | 3.270 | 3.290 | 3.240 | 3.250 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 3.250 | 3.400 | 3.250 | 3.250 | 0 | +0.08(+2.52%) |
Nov 14, 2013 | 3.390 | 3.390 | 3.110 | 3.170 | 0 | -0.14(-4.23%) |
Nov 12, 2013 | 3.360 | 3.450 | 3.250 | 3.310 | 0 | -0.09(-2.65%) |
Nov 11, 2013 | 3.280 | 3.600 | 3.280 | 3.400 | 0 | +0.10(+3.03%) |
Nov 08, 2013 | 3.390 | 3.391 | 3.300 | 3.300 | 0 | -0.14(-4.15%) |
Nov 07, 2013 | 3.470 | 3.473 | 3.252 | 3.443 | 0 | -0.04(-1.12%) |
Nov 06, 2013 | 3.480 | 3.500 | 3.450 | 3.482 | 0 | +0.01(+0.35%) |
Nov 05, 2013 | 3.450 | 3.550 | 3.400 | 3.470 | 0 | +0.03(+0.87%) |
Nov 04, 2013 | 3.370 | 3.450 | 3.360 | 3.440 | 0 | +0.13(+3.93%) |
Nov 01, 2013 | 3.240 | 3.352 | 3.200 | 3.310 | 0 | +0.09(+2.80%) |
Oct 31, 2013 | 3.190 | 3.220 | 3.050 | 3.220 | 0 | +0.07(+2.22%) |
Oct 30, 2013 | 3.110 | 3.180 | 3.090 | 3.150 | 0 | +0.03(+0.96%) |
Oct 29, 2013 | 3.020 | 3.120 | 3.020 | 3.120 | 0 | +0.11(+3.65%) |
Oct 28, 2013 | 3.070 | 3.130 | 3.010 | 3.010 | 0 | -0.04(-1.31%) |
Oct 25, 2013 | 3.100 | 3.100 | 3.050 | 3.050 | 0 | -0.01(-0.40%) |
Oct 24, 2013 | 3.140 | 3.140 | 2.900 | 3.062 | 0 | -0.03(-0.90%) |
Oct 23, 2013 | 2.840 | 3.160 | 2.840 | 3.090 | 0 | +0.15(+5.10%) |
Oct 22, 2013 | 2.740 | 2.990 | 2.740 | 2.940 | 0 | +0.04(+1.38%) |
Oct 18, 2013 | 2.900 | 2.900 | 2.900 | 2.900 | 100 | +0.16(+5.84%) |
Oct 17, 2013 | 2.770 | 2.820 | 2.640 | 2.740 | 0 | -0.08(-2.87%) |
Oct 16, 2013 | 2.680 | 2.900 | 2.650 | 2.821 | 0 | +0.18(+6.86%) |
Oct 15, 2013 | 2.610 | 2.650 | 2.610 | 2.640 | 0 | +0.02(+0.76%) |
Oct 14, 2013 | 2.600 | 2.699 | 2.570 | 2.620 | 0 | +0.00(+0.00%) |
Oct 11, 2013 | 2.635 | 2.650 | 2.610 | 2.620 | 0 | +0.01(+0.38%) |
Oct 10, 2013 | 2.670 | 2.670 | 2.610 | 2.610 | 0 | -0.05(-1.88%) |
Oct 09, 2013 | 2.700 | 2.790 | 2.660 | 2.660 | 0 | -0.04(-1.48%) |
Oct 08, 2013 | 2.740 | 2.750 | 2.670 | 2.700 | 0 | -0.05(-1.82%) |
Oct 07, 2013 | 2.660 | 2.750 | 2.660 | 2.750 | 0 | +0.08(+3.00%) |
Oct 04, 2013 | 2.640 | 2.670 | 2.640 | 2.670 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 2.650 | 2.670 | 2.650 | 2.670 | 0 | -0.02(-0.75%) |
Oct 02, 2013 | 2.640 | 2.750 | 2.640 | 2.690 | 0 | +0.00(+0.00%) |
Oct 01, 2013 | 2.739 | 2.739 | 2.621 | 2.690 | 0 | -0.03(-1.10%) |
Sep 27, 2013 | 2.760 | 2.780 | 2.720 | 2.720 | 0 | -0.06(-2.16%) |
Sep 26, 2013 | 2.790 | 2.790 | 2.780 | 2.780 | 0 | -0.01(-0.35%) |
Sep 25, 2013 | 2.797 | 2.899 | 2.790 | 2.790 | 0 | +0.04(+1.45%) |
Sep 24, 2013 | 2.810 | 2.810 | 2.750 | 2.750 | 0 | -0.01(-0.36%) |
Sep 23, 2013 | 2.900 | 2.901 | 2.731 | 2.760 | 0 | -0.16(-5.48%) |
Sep 20, 2013 | 2.730 | 2.920 | 2.720 | 2.920 | 0 | +0.20(+7.35%) |
Sep 19, 2013 | 2.710 | 2.790 | 2.710 | 2.720 | 0 | -0.02(-0.73%) |
Sep 18, 2013 | 2.780 | 2.850 | 2.720 | 2.740 | 0 | -0.07(-2.49%) |
Sep 17, 2013 | 2.830 | 2.920 | 2.700 | 2.810 | 0 | +0.01(+0.36%) |
Sep 16, 2013 | 2.690 | 2.800 | 2.690 | 2.800 | 0 | +0.11(+4.09%) |
Sep 13, 2013 | 2.730 | 2.750 | 2.670 | 2.690 | 0 | -0.07(-2.54%) |
Sep 12, 2013 | 2.750 | 2.760 | 2.750 | 2.760 | 0 | -0.04(-1.43%) |
Sep 11, 2013 | 2.760 | 2.801 | 2.730 | 2.800 | 0 | +0.04(+1.45%) |
Sep 10, 2013 | 2.800 | 2.800 | 2.750 | 2.760 | 0 | -0.04(-1.43%) |
Sep 09, 2013 | 2.806 | 2.806 | 2.740 | 2.800 | 0 | +0.00(+0.00%) |
Sep 06, 2013 | 2.780 | 2.800 | 2.730 | 2.800 | 0 | +0.04(+1.45%) |
Sep 05, 2013 | 2.760 | 2.800 | 2.750 | 2.760 | 0 | -0.02(-0.72%) |
Sep 04, 2013 | 2.730 | 2.780 | 2.730 | 2.780 | 0 | +0.05(+1.84%) |
Sep 03, 2013 | 2.810 | 2.810 | 2.720 | 2.730 | 0 | -0.07(-2.50%) |
Aug 30, 2013 | 2.800 | 2.800 | 2.730 | 2.800 | 0 | -0.10(-3.44%) |
Aug 29, 2013 | 2.800 | 2.900 | 2.800 | 2.900 | 0 | +0.09(+3.20%) |
Aug 28, 2013 | 2.845 | 2.845 | 2.800 | 2.810 | 0 | -0.04(-1.40%) |
Aug 27, 2013 | 2.780 | 2.920 | 2.780 | 2.850 | 0 | +0.06(+2.15%) |
Aug 26, 2013 | 2.800 | 2.920 | 2.790 | 2.790 | 0 | -0.07(-2.45%) |
Aug 23, 2013 | 2.760 | 3.000 | 2.760 | 2.860 | 0 | +0.09(+3.25%) |
Aug 22, 2013 | 2.840 | 2.980 | 2.750 | 2.770 | 0 | -0.04(-1.42%) |
Aug 21, 2013 | 2.900 | 3.000 | 2.780 | 2.810 | 0 | -0.04(-1.40%) |
Aug 20, 2013 | 2.740 | 2.860 | 2.740 | 2.850 | 0 | +0.12(+4.35%) |
Aug 19, 2013 | 2.710 | 2.780 | 2.710 | 2.731 | 0 | +0.03(+1.16%) |
Aug 16, 2013 | 2.651 | 2.700 | 2.651 | 2.700 | 0 | +0.00(+0.00%) |
Aug 15, 2013 | 2.740 | 2.740 | 2.660 | 2.700 | 2,100 | -0.05(-1.82%) |
Aug 14, 2013 | 2.752 | 2.780 | 2.651 | 2.750 | 0 | -0.12(-4.18%) |
Aug 13, 2013 | 2.840 | 2.960 | 2.830 | 2.870 | 18,283 | +0.03(+1.06%) |
Aug 12, 2013 | 2.880 | 2.930 | 2.840 | 2.840 | 4,900 | -0.01(-0.35%) |
Aug 09, 2013 | 2.860 | 2.880 | 2.850 | 2.850 | 4,300 | -0.05(-1.72%) |
Aug 08, 2013 | 2.880 | 2.910 | 2.840 | 2.900 | 18,498 | +0.03(+1.05%) |
Aug 07, 2013 | 2.790 | 2.870 | 2.790 | 2.870 | 7,460 | -0.00(-0.00%) |
Aug 06, 2013 | 2.870 | 2.870 | 2.800 | 2.870 | 3,600 | +0.01(+0.35%) |
Aug 05, 2013 | 2.790 | 2.860 | 2.790 | 2.860 | 19,149 | +0.06(+2.14%) |
Aug 02, 2013 | 2.800 | 2.810 | 2.771 | 2.800 | 11,468 | -0.01(-0.36%) |
Aug 01, 2013 | 2.800 | 2.810 | 2.790 | 2.810 | 2,200 | +0.01(+0.35%) |
Jul 31, 2013 | 2.790 | 2.800 | 2.790 | 2.800 | 0 | +0.00(+0.11%) |
Jul 30, 2013 | 2.797 | 2.797 | 2.797 | 2.797 | 0 | -0.02(-0.82%) |
Jul 29, 2013 | 2.740 | 2.820 | 2.740 | 2.820 | 0 | +0.03(+1.08%) |
Jul 26, 2013 | 2.770 | 2.810 | 2.750 | 2.790 | 0 | +0.02(+0.72%) |
Jul 25, 2013 | 2.750 | 2.810 | 2.740 | 2.770 | 0 | -0.02(-0.72%) |
Jul 23, 2013 | 2.790 | 2.790 | 2.790 | 2.790 | 0 | -0.03(-1.06%) |
Jul 22, 2013 | 2.730 | 2.820 | 2.730 | 2.820 | 0 | +0.02(+0.58%) |
Jul 19, 2013 | 2.770 | 2.804 | 2.770 | 2.804 | 0 | +0.00(+0.12%) |
Jul 18, 2013 | 2.790 | 2.800 | 2.760 | 2.800 | 0 | -0.05(-1.85%) |
Jul 17, 2013 | 2.810 | 2.870 | 2.810 | 2.853 | 8,921 | +0.05(+1.89%) |
Jul 16, 2013 | 2.790 | 2.833 | 2.790 | 2.800 | 0 | +0.01(+0.54%) |
Jul 15, 2013 | 2.860 | 2.880 | 2.780 | 2.785 | 0 | -0.07(-2.62%) |
Jul 12, 2013 | 2.900 | 2.940 | 2.860 | 2.860 | 0 | +0.00(+0.00%) |
Jul 11, 2013 | 2.873 | 2.873 | 2.858 | 2.860 | 0 | -0.01(-0.35%) |
Jul 10, 2013 | 2.830 | 2.870 | 2.810 | 2.870 | 0 | +0.01(+0.35%) |
Jul 09, 2013 | 2.890 | 2.890 | 2.771 | 2.860 | 0 | -0.06(-2.05%) |
Jul 08, 2013 | 2.900 | 3.010 | 2.780 | 2.920 | 0 | -0.04(-1.35%) |
Jul 05, 2013 | 2.890 | 2.970 | 2.830 | 2.960 | 0 | +0.01(+0.34%) |
Jul 03, 2013 | 2.940 | 2.980 | 2.810 | 2.950 | 0 | +0.01(+0.34%) |
Jul 02, 2013 | 2.830 | 2.980 | 2.828 | 2.940 | 0 | +0.14(+5.00%) |
Jul 01, 2013 | 2.856 | 2.856 | 2.710 | 2.800 | 0 | +0.05(+1.82%) |
Jun 28, 2013 | 2.660 | 2.890 | 2.660 | 2.750 | 6,058 | +0.03(+1.10%) |
Jun 27, 2013 | 2.660 | 2.720 | 2.580 | 2.720 | 0 | +0.07(+2.64%) |
Jun 26, 2013 | 2.650 | 2.650 | 2.600 | 2.650 | 0 | +0.01(+0.38%) |
Jun 25, 2013 | 2.650 | 2.660 | 2.620 | 2.640 | 0 | -0.04(-1.49%) |
Jun 24, 2013 | 2.710 | 2.710 | 2.680 | 2.680 | 0 | -0.07(-2.55%) |
Jun 21, 2013 | 2.650 | 2.750 | 2.650 | 2.750 | 36,678 | +0.05(+1.85%) |
Jun 20, 2013 | 2.650 | 2.700 | 2.650 | 2.700 | 0 | +0.03(+1.12%) |
Jun 19, 2013 | 2.670 | 2.670 | 2.670 | 2.670 | 0 | -0.01(-0.38%) |
Jun 18, 2013 | 2.660 | 2.690 | 2.650 | 2.680 | 0 | -0.02(-0.74%) |
Jun 17, 2013 | 2.650 | 2.730 | 2.600 | 2.700 | 0 | -0.05(-1.82%) |
Jun 14, 2013 | 2.790 | 2.790 | 2.750 | 2.750 | 0 | -0.05(-1.79%) |
Jun 13, 2013 | 2.720 | 2.820 | 2.710 | 2.800 | 15,303 | +0.07(+2.53%) |
Jun 12, 2013 | 2.670 | 2.750 | 2.670 | 2.731 | 23,000 | +0.06(+2.28%) |
Jun 11, 2013 | 2.700 | 2.730 | 2.670 | 2.670 | 7,673 | -0.08(-3.00%) |
Jun 10, 2013 | 2.750 | 2.752 | 2.690 | 2.752 | 0 | +0.04(+1.57%) |
Jun 07, 2013 | 2.750 | 2.750 | 2.700 | 2.710 | 0 | -0.03(-1.09%) |
Jun 06, 2013 | 2.790 | 2.813 | 2.740 | 2.740 | 0 | -0.06(-2.14%) |
Jun 05, 2013 | 2.760 | 2.820 | 2.740 | 2.800 | 0 | +0.02(+0.72%) |
Jun 04, 2013 | 2.800 | 2.810 | 2.750 | 2.780 | 0 | -0.07(-2.45%) |
Jun 03, 2013 | 2.920 | 2.960 | 2.790 | 2.850 | 11,400 | -0.02(-0.70%) |
May 31, 2013 | 2.870 | 2.870 | 2.810 | 2.870 | 28,402 | -0.03(-1.03%) |
May 30, 2013 | 2.882 | 2.900 | 2.800 | 2.900 | 0 | +0.03(+1.05%) |
May 29, 2013 | 2.910 | 2.910 | 2.870 | 2.870 | 2,554 | -0.10(-3.37%) |
May 24, 2013 | 2.960 | 2.970 | 2.970 | 2.970 | 56,100 | +0.05(+1.71%) |
May 23, 2013 | 2.825 | 2.990 | 2.825 | 2.920 | 0 | -0.03(-1.02%) |
May 22, 2013 | 2.850 | 2.950 | 2.820 | 2.950 | 0 | +0.12(+4.24%) |
May 21, 2013 | 2.900 | 2.900 | 2.800 | 2.830 | 0 | -0.06(-2.08%) |
May 20, 2013 | 2.730 | 3.010 | 2.710 | 2.890 | 0 | +0.17(+6.25%) |
May 17, 2013 | 2.710 | 2.770 | 2.700 | 2.720 | 0 | -0.03(-1.09%) |
May 16, 2013 | 2.730 | 2.750 | 2.720 | 2.750 | 3,130 | -0.02(-0.72%) |
May 15, 2013 | 2.760 | 2.770 | 2.760 | 2.770 | 0 | -0.01(-0.37%) |
May 13, 2013 | 2.870 | 2.870 | 2.750 | 2.780 | 0 | -0.12(-4.14%) |
May 10, 2013 | 2.780 | 2.900 | 2.770 | 2.900 | 0 | -0.10(-3.33%) |
May 09, 2013 | 3.020 | 3.088 | 2.840 | 3.000 | 0 | -0.04(-1.32%) |
May 08, 2013 | 3.010 | 3.040 | 3.010 | 3.040 | 0 | +0.02(+0.66%) |
May 07, 2013 | 3.080 | 3.150 | 3.020 | 3.020 | 0 | -0.11(-3.51%) |
May 03, 2013 | 3.100 | 3.130 | 3.130 | 3.130 | 2,300 | +0.07(+2.29%) |
May 02, 2013 | 3.090 | 3.128 | 3.050 | 3.060 | 0 | -0.10(-3.05%) |