Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 2.180 | 2.180 | 2.070 | 2.150 | 167,558 | -0.04(-1.83%) |
Jul 30, 2014 | 2.210 | 2.222 | 2.082 | 2.190 | 450,138 | -0.04(-1.79%) |
Jul 29, 2014 | 2.260 | 2.290 | 2.210 | 2.230 | 99,241 | -0.03(-1.33%) |
Jul 28, 2014 | 2.320 | 2.310 | 2.250 | 2.260 | 144,393 | -0.05(-2.16%) |
Jul 25, 2014 | 2.350 | 2.380 | 2.300 | 2.310 | 189,748 | -0.08(-3.35%) |
Jul 24, 2014 | 2.360 | 2.400 | 2.350 | 2.390 | 149,861 | +0.04(+1.70%) |
Jul 23, 2014 | 2.330 | 2.370 | 2.320 | 2.350 | 94,134 | +0.03(+1.29%) |
Jul 22, 2014 | 2.310 | 2.360 | 2.310 | 2.320 | 256,716 | +0.01(+0.43%) |
Jul 21, 2014 | 2.310 | 2.390 | 2.300 | 2.310 | 458,274 | +0.00(+0.00%) |
Jul 18, 2014 | 2.340 | 2.380 | 2.300 | 2.310 | 123,919 | -0.01(-0.43%) |
Jul 17, 2014 | 2.370 | 2.470 | 2.320 | 2.320 | 365,558 | -0.13(-5.31%) |
Jul 16, 2014 | 2.430 | 2.490 | 2.360 | 2.450 | 277,851 | +0.02(+0.82%) |
Jul 15, 2014 | 2.500 | 2.520 | 2.410 | 2.430 | 123,438 | -0.07(-2.80%) |
Jul 14, 2014 | 2.530 | 2.580 | 2.460 | 2.500 | 203,338 | -0.01(-0.40%) |
Jul 11, 2014 | 2.510 | 2.530 | 2.470 | 2.510 | 111,890 | +0.01(+0.40%) |
Jul 10, 2014 | 2.520 | 2.550 | 2.420 | 2.500 | 211,017 | -0.04(-1.57%) |
Jul 09, 2014 | 2.560 | 2.600 | 2.490 | 2.540 | 229,325 | +0.00(+0.00%) |
Jul 08, 2014 | 2.620 | 2.668 | 2.480 | 2.540 | 459,468 | -0.11(-4.15%) |
Jul 07, 2014 | 2.730 | 2.760 | 2.645 | 2.650 | 196,203 | -0.12(-4.34%) |
Jul 03, 2014 | 2.770 | 2.770 | 2.770 | 2.770 | 40,900 | +0.01(+0.36%) |
Jul 02, 2014 | 2.750 | 2.800 | 2.740 | 2.760 | 134,915 | +0.00(+0.00%) |
Jul 01, 2014 | 2.800 | 2.860 | 2.750 | 2.760 | 176,910 | +0.00(+0.00%) |
Jun 30, 2014 | 2.750 | 2.770 | 2.660 | 2.760 | 228,465 | +0.03(+1.10%) |
Jun 27, 2014 | 2.640 | 2.750 | 2.630 | 2.730 | 204,550 | +0.08(+3.02%) |
Jun 26, 2014 | 2.650 | 2.700 | 2.610 | 2.650 | 159,661 | -0.02(-0.75%) |
Jun 25, 2014 | 2.740 | 2.750 | 2.650 | 2.670 | 160,849 | -0.06(-2.20%) |
Jun 24, 2014 | 2.780 | 2.820 | 2.710 | 2.730 | 438,957 | -0.05(-1.80%) |
Jun 23, 2014 | 2.680 | 2.800 | 2.680 | 2.780 | 291,776 | +0.11(+4.12%) |
Jun 20, 2014 | 2.760 | 2.770 | 2.640 | 2.670 | 214,579 | -0.06(-2.20%) |
Jun 19, 2014 | 2.860 | 2.880 | 2.600 | 2.730 | 644,929 | -0.05(-1.80%) |
Jun 18, 2014 | 2.750 | 2.830 | 2.731 | 2.780 | 505,361 | +0.08(+2.96%) |
Jun 17, 2014 | 2.550 | 2.750 | 2.550 | 2.700 | 1,096,053 | +0.24(+9.76%) |
Jun 16, 2014 | 2.570 | 2.590 | 2.430 | 2.460 | 244,725 | -0.08(-3.15%) |
Jun 13, 2014 | 2.500 | 2.600 | 2.490 | 2.540 | 420,258 | +0.09(+3.67%) |
Jun 12, 2014 | 2.520 | 2.520 | 2.410 | 2.450 | 71,004 | -0.05(-2.00%) |
Jun 11, 2014 | 2.480 | 2.550 | 2.470 | 2.500 | 119,766 | +0.01(+0.40%) |
Jun 10, 2014 | 2.471 | 2.510 | 2.410 | 2.490 | 116,469 | +0.03(+1.22%) |
Jun 06, 2014 | 2.330 | 2.480 | 2.320 | 2.460 | 177,012 | +0.14(+6.03%) |
Jun 05, 2014 | 2.340 | 2.360 | 2.260 | 2.320 | 178,766 | -0.03(-1.28%) |
Jun 04, 2014 | 2.390 | 2.450 | 2.330 | 2.350 | 132,309 | -0.03(-1.26%) |
Jun 03, 2014 | 2.360 | 2.420 | 2.330 | 2.380 | 178,370 | +0.01(+0.42%) |
Jun 02, 2014 | 2.460 | 2.480 | 2.330 | 2.370 | 224,866 | -0.07(-2.87%) |
May 30, 2014 | 2.440 | 2.530 | 2.417 | 2.440 | 197,572 | -0.02(-0.81%) |
May 29, 2014 | 2.450 | 2.490 | 2.430 | 2.460 | 247,625 | +0.02(+0.82%) |
May 28, 2014 | 2.380 | 2.490 | 2.370 | 2.440 | 354,867 | +0.05(+2.09%) |
May 27, 2014 | 2.400 | 2.450 | 2.380 | 2.390 | 176,324 | -0.03(-1.24%) |
May 23, 2014 | 2.430 | 2.420 | 2.420 | 2.420 | 150,600 | -0.04(-1.63%) |
May 22, 2014 | 2.340 | 2.520 | 2.300 | 2.460 | 336,502 | +0.11(+4.90%) |
May 21, 2014 | 2.370 | 2.390 | 2.320 | 2.345 | 165,938 | -0.01(-0.64%) |
May 20, 2014 | 2.300 | 2.370 | 2.290 | 2.360 | 109,950 | +0.03(+1.29%) |
May 19, 2014 | 2.400 | 2.400 | 2.290 | 2.330 | 154,045 | -0.04(-1.69%) |
May 16, 2014 | 2.250 | 2.415 | 2.240 | 2.370 | 197,719 | +0.10(+4.41%) |
May 15, 2014 | 2.300 | 2.300 | 2.240 | 2.270 | 120,594 | -0.02(-0.87%) |
May 14, 2014 | 2.300 | 2.370 | 2.280 | 2.290 | 86,957 | -0.04(-1.72%) |
May 13, 2014 | 2.340 | 2.350 | 2.260 | 2.330 | 231,393 | -0.02(-0.85%) |
May 12, 2014 | 2.310 | 2.420 | 2.310 | 2.350 | 135,835 | +0.04(+1.73%) |
May 09, 2014 | 2.340 | 2.380 | 2.300 | 2.310 | 84,094 | -0.01(-0.43%) |
May 08, 2014 | 2.350 | 2.420 | 2.300 | 2.320 | 183,336 | +0.01(+0.43%) |
May 07, 2014 | 2.420 | 2.440 | 2.300 | 2.310 | 386,838 | -0.13(-5.33%) |
May 06, 2014 | 2.530 | 2.590 | 2.401 | 2.440 | 354,386 | -0.11(-4.31%) |
May 05, 2014 | 2.520 | 2.610 | 2.500 | 2.550 | 224,641 | -0.01(-0.39%) |
May 02, 2014 | 2.550 | 2.600 | 2.500 | 2.560 | 219,105 | +0.01(+0.39%) |
May 01, 2014 | 2.380 | 2.550 | 2.350 | 2.550 | 518,564 | +0.15(+6.25%) |
Apr 30, 2014 | 2.450 | 2.450 | 2.320 | 2.400 | 150,740 | -0.02(-0.83%) |
Apr 29, 2014 | 2.470 | 2.470 | 2.380 | 2.420 | 114,926 | +0.01(+0.41%) |
Apr 28, 2014 | 2.390 | 2.520 | 2.330 | 2.410 | 604,412 | +0.18(+8.07%) |
Apr 25, 2014 | 2.260 | 2.260 | 2.220 | 2.230 | 219,514 | -0.05(-2.19%) |
Apr 24, 2014 | 2.300 | 2.520 | 2.210 | 2.280 | 756,877 | +0.00(+0.00%) |
Apr 23, 2014 | 2.270 | 2.310 | 2.270 | 2.280 | 177,045 | +0.01(+0.44%) |
Apr 22, 2014 | 2.380 | 2.380 | 2.220 | 2.270 | 305,532 | -0.08(-3.40%) |
Apr 21, 2014 | 2.410 | 2.410 | 2.200 | 2.350 | 526,906 | -0.06(-2.69%) |
Apr 17, 2014 | 2.470 | 2.415 | 2.415 | 2.415 | 109,300 | -0.00(-0.21%) |
Apr 16, 2014 | 2.420 | 2.500 | 2.330 | 2.420 | 395,815 | +0.04(+1.79%) |
Apr 15, 2014 | 2.360 | 2.440 | 2.250 | 2.377 | 446,177 | +0.02(+0.74%) |
Apr 14, 2014 | 2.520 | 2.530 | 2.360 | 2.360 | 351,236 | -0.15(-5.98%) |
Apr 11, 2014 | 2.360 | 2.560 | 2.360 | 2.510 | 684,146 | +0.12(+5.02%) |
Apr 10, 2014 | 2.460 | 2.460 | 2.340 | 2.390 | 185,228 | -0.05(-2.05%) |
Apr 09, 2014 | 2.320 | 2.490 | 2.320 | 2.440 | 575,259 | +0.13(+5.63%) |
Apr 08, 2014 | 2.240 | 2.380 | 2.210 | 2.310 | 266,539 | +0.10(+4.52%) |
Apr 07, 2014 | 2.230 | 2.250 | 2.190 | 2.210 | 185,483 | -0.03(-1.34%) |
Apr 04, 2014 | 2.300 | 2.360 | 2.220 | 2.240 | 365,142 | -0.05(-2.18%) |
Apr 03, 2014 | 2.400 | 2.400 | 2.270 | 2.290 | 389,925 | -0.08(-3.38%) |
Apr 02, 2014 | 2.400 | 2.430 | 2.350 | 2.370 | 263,675 | -0.02(-0.84%) |
Apr 01, 2014 | 2.470 | 2.470 | 2.370 | 2.390 | 365,404 | -0.09(-3.63%) |
Mar 31, 2014 | 2.450 | 2.530 | 2.420 | 2.480 | 446,239 | +0.07(+2.90%) |
Mar 28, 2014 | 2.490 | 2.490 | 2.370 | 2.410 | 326,764 | -0.07(-2.82%) |
Mar 27, 2014 | 2.300 | 2.500 | 2.300 | 2.480 | 1,020,490 | +0.24(+10.71%) |
Mar 26, 2014 | 2.390 | 2.405 | 2.210 | 2.240 | 848,512 | -0.16(-6.67%) |
Mar 25, 2014 | 2.440 | 2.450 | 2.330 | 2.400 | 477,995 | -0.02(-0.83%) |
Mar 24, 2014 | 2.480 | 2.490 | 2.370 | 2.420 | 584,310 | -0.07(-2.81%) |
Mar 21, 2014 | 2.510 | 2.579 | 2.470 | 2.490 | 457,656 | -0.02(-0.80%) |
Mar 20, 2014 | 2.520 | 2.540 | 2.480 | 2.510 | 413,422 | +0.00(+0.00%) |
Mar 19, 2014 | 2.480 | 2.620 | 2.460 | 2.510 | 991,305 | +0.04(+1.62%) |
Mar 18, 2014 | 2.490 | 2.540 | 2.450 | 2.470 | 462,461 | -0.02(-0.80%) |
Mar 17, 2014 | 2.530 | 2.570 | 2.480 | 2.490 | 738,902 | -0.02(-0.80%) |
Mar 14, 2014 | 2.550 | 2.600 | 2.480 | 2.510 | 516,073 | -0.03(-1.18%) |
Mar 13, 2014 | 2.600 | 2.620 | 2.520 | 2.540 | 484,214 | -0.06(-2.12%) |
Mar 12, 2014 | 2.600 | 2.650 | 2.550 | 2.595 | 504,517 | -0.00(-0.19%) |
Mar 11, 2014 | 2.670 | 2.730 | 2.580 | 2.600 | 531,004 | -0.08(-2.99%) |
Mar 10, 2014 | 2.710 | 2.770 | 2.670 | 2.680 | 560,914 | -0.02(-0.74%) |
Mar 07, 2014 | 2.700 | 2.770 | 2.620 | 2.700 | 452,882 | +0.03(+1.12%) |
Mar 06, 2014 | 2.740 | 2.790 | 2.650 | 2.670 | 445,920 | -0.03(-1.11%) |
Mar 05, 2014 | 2.600 | 2.750 | 2.578 | 2.700 | 894,934 | +0.12(+4.65%) |
Mar 04, 2014 | 2.560 | 2.620 | 2.510 | 2.580 | 1,018,145 | +0.04(+1.57%) |
Mar 03, 2014 | 2.610 | 2.610 | 2.370 | 2.540 | 1,320,795 | -0.03(-1.17%) |
Feb 28, 2014 | 2.500 | 2.740 | 2.490 | 2.570 | 6,364,925 | -0.41(-13.76%) |
Feb 27, 2014 | 3.230 | 3.260 | 2.950 | 2.980 | 538,274 | -0.25(-7.74%) |
Feb 26, 2014 | 3.280 | 3.320 | 3.210 | 3.230 | 73,204 | -0.04(-1.22%) |
Feb 25, 2014 | 3.360 | 3.380 | 3.200 | 3.270 | 185,717 | -0.09(-2.68%) |
Feb 24, 2014 | 3.160 | 3.450 | 3.110 | 3.360 | 659,628 | +0.25(+8.04%) |
Feb 21, 2014 | 3.030 | 3.145 | 2.950 | 3.110 | 200,336 | +0.11(+3.67%) |
Feb 20, 2014 | 3.020 | 3.050 | 2.970 | 3.000 | 87,546 | -0.03(-0.99%) |
Feb 19, 2014 | 3.050 | 3.070 | 3.000 | 3.030 | 39,418 | -0.05(-1.62%) |
Feb 18, 2014 | 3.050 | 3.150 | 2.990 | 3.080 | 51,192 | +0.10(+3.36%) |
Feb 14, 2014 | 3.000 | 2.980 | 2.980 | 2.980 | 145,600 | -0.02(-0.67%) |
Feb 13, 2014 | 2.990 | 3.090 | 2.900 | 3.000 | 255,517 | -0.01(-0.33%) |
Feb 12, 2014 | 3.020 | 3.030 | 2.950 | 3.010 | 124,599 | -0.02(-0.66%) |
Feb 11, 2014 | 3.039 | 3.090 | 3.010 | 3.030 | 62,443 | -0.02(-0.66%) |
Feb 10, 2014 | 3.100 | 3.100 | 3.000 | 3.050 | 49,226 | -0.02(-0.65%) |
Feb 07, 2014 | 3.140 | 3.170 | 3.031 | 3.070 | 45,699 | -0.07(-2.23%) |
Feb 06, 2014 | 3.170 | 3.170 | 3.099 | 3.140 | 65,163 | +0.01(+0.32%) |
Feb 05, 2014 | 3.140 | 3.140 | 3.050 | 3.130 | 74,647 | +0.00(+0.00%) |
Feb 04, 2014 | 3.026 | 3.210 | 2.970 | 3.130 | 134,077 | +0.12(+3.99%) |
Feb 03, 2014 | 3.180 | 3.250 | 3.000 | 3.010 | 137,945 | -0.14(-4.44%) |
Jan 31, 2014 | 3.110 | 3.170 | 3.030 | 3.150 | 152,148 | +0.05(+1.61%) |
Jan 30, 2014 | 3.020 | 3.200 | 3.010 | 3.100 | 168,089 | -0.08(-2.52%) |
Jan 29, 2014 | 3.150 | 3.200 | 2.960 | 3.180 | 285,634 | -0.03(-0.93%) |
Jan 28, 2014 | 3.380 | 3.380 | 3.160 | 3.210 | 187,578 | -0.15(-4.46%) |
Jan 27, 2014 | 3.450 | 3.470 | 3.220 | 3.360 | 311,651 | -0.13(-3.72%) |
Jan 24, 2014 | 3.610 | 3.610 | 3.410 | 3.490 | 419,020 | -0.12(-3.32%) |
Jan 23, 2014 | 3.440 | 3.610 | 3.380 | 3.610 | 625,004 | +0.23(+6.80%) |
Jan 22, 2014 | 3.210 | 3.390 | 3.160 | 3.380 | 583,940 | +0.19(+5.96%) |
Jan 21, 2014 | 3.210 | 3.250 | 3.100 | 3.190 | 264,421 | +0.02(+0.63%) |
Jan 17, 2014 | 3.210 | 3.170 | 3.170 | 3.170 | 68,300 | -0.04(-1.25%) |
Jan 16, 2014 | 3.200 | 3.220 | 3.150 | 3.210 | 104,441 | +0.02(+0.63%) |
Jan 15, 2014 | 3.230 | 3.280 | 3.100 | 3.190 | 195,515 | -0.04(-1.24%) |
Jan 14, 2014 | 3.270 | 3.300 | 3.210 | 3.230 | 137,722 | -0.07(-2.12%) |
Jan 13, 2014 | 3.200 | 3.320 | 3.170 | 3.300 | 400,189 | +0.19(+6.11%) |
Jan 10, 2014 | 3.140 | 3.140 | 3.050 | 3.110 | 118,224 | -0.01(-0.32%) |
Jan 09, 2014 | 3.170 | 3.200 | 3.080 | 3.120 | 284,854 | +0.15(+5.05%) |
Jan 08, 2014 | 3.000 | 3.060 | 2.860 | 2.970 | 128,568 | +0.00(+0.00%) |
Jan 07, 2014 | 2.950 | 2.990 | 2.890 | 2.970 | 90,279 | +0.01(+0.34%) |
Jan 06, 2014 | 3.060 | 3.060 | 2.920 | 2.960 | 49,156 | -0.07(-2.31%) |
Jan 03, 2014 | 3.000 | 3.090 | 2.980 | 3.030 | 42,276 | +0.05(+1.68%) |
Jan 02, 2014 | 2.920 | 2.980 | 2.850 | 2.980 | 51,676 | +0.08(+2.76%) |
Dec 31, 2013 | 2.940 | 2.900 | 2.900 | 2.900 | 734,200 | -0.04(-1.36%) |
Dec 30, 2013 | 3.070 | 3.070 | 2.900 | 2.940 | 94,979 | -0.04(-1.34%) |
Dec 27, 2013 | 3.030 | 3.070 | 2.930 | 2.980 | 132,118 | -0.01(-0.33%) |
Dec 26, 2013 | 3.060 | 3.100 | 2.990 | 2.990 | 124,182 | -0.06(-2.00%) |
Dec 24, 2013 | 3.120 | 3.120 | 3.050 | 3.051 | 40,847 | -0.09(-2.83%) |
Dec 23, 2013 | 3.080 | 3.164 | 3.080 | 3.140 | 36,257 | +0.06(+1.95%) |
Dec 20, 2013 | 3.120 | 3.140 | 3.080 | 3.080 | 41,998 | +0.01(+0.33%) |
Dec 19, 2013 | 3.190 | 3.190 | 3.050 | 3.070 | 74,430 | -0.10(-3.15%) |
Dec 18, 2013 | 3.080 | 3.240 | 3.060 | 3.170 | 314,958 | +0.07(+2.26%) |
Dec 17, 2013 | 3.050 | 3.190 | 2.980 | 3.100 | 1,267,177 | +0.21(+7.27%) |
Dec 16, 2013 | 2.970 | 2.972 | 2.830 | 2.890 | 50,519 | -0.06(-2.03%) |
Dec 13, 2013 | 2.760 | 2.960 | 2.760 | 2.950 | 55,741 | +0.20(+7.27%) |
Dec 12, 2013 | 2.860 | 2.860 | 2.710 | 2.750 | 60,597 | -0.08(-2.83%) |
Dec 11, 2013 | 2.880 | 2.900 | 2.800 | 2.830 | 26,850 | -0.05(-1.74%) |
Dec 10, 2013 | 2.990 | 3.100 | 2.850 | 2.880 | 135,411 | -0.08(-2.70%) |
Dec 09, 2013 | 2.750 | 2.960 | 2.750 | 2.960 | 106,344 | +0.21(+7.64%) |
Dec 06, 2013 | 2.690 | 2.750 | 2.640 | 2.750 | 0 | +0.09(+3.38%) |
Dec 05, 2013 | 2.780 | 2.800 | 2.610 | 2.660 | 0 | -0.08(-2.92%) |
Dec 04, 2013 | 2.530 | 2.800 | 2.530 | 2.740 | 0 | +0.21(+8.30%) |
Dec 03, 2013 | 2.500 | 2.590 | 2.440 | 2.530 | 0 | +0.03(+1.20%) |
Dec 02, 2013 | 2.530 | 2.530 | 2.490 | 2.500 | 0 | -0.05(-1.96%) |
Nov 29, 2013 | 2.490 | 2.560 | 2.470 | 2.550 | 0 | +0.09(+3.66%) |
Nov 27, 2013 | 2.420 | 2.559 | 2.390 | 2.460 | 0 | -0.04(-1.60%) |
Nov 26, 2013 | 2.540 | 2.540 | 2.490 | 2.500 | 0 | -0.05(-1.96%) |
Nov 25, 2013 | 2.430 | 2.580 | 2.370 | 2.550 | 0 | +0.12(+4.94%) |
Nov 22, 2013 | 2.480 | 2.550 | 2.360 | 2.430 | 0 | +0.06(+2.53%) |
Nov 21, 2013 | 2.460 | 2.490 | 2.370 | 2.370 | 0 | -0.08(-3.27%) |
Nov 20, 2013 | 2.530 | 2.600 | 2.410 | 2.450 | 0 | -0.05(-2.00%) |
Nov 19, 2013 | 2.580 | 2.590 | 2.490 | 2.500 | 0 | -0.08(-3.10%) |
Nov 18, 2013 | 2.670 | 2.699 | 2.580 | 2.580 | 0 | -0.09(-3.37%) |
Nov 15, 2013 | 2.520 | 2.740 | 2.520 | 2.670 | 0 | +0.13(+5.12%) |
Nov 14, 2013 | 2.620 | 2.620 | 2.480 | 2.540 | 0 | -0.23(-8.30%) |
Nov 12, 2013 | 2.990 | 3.030 | 2.730 | 2.770 | 0 | -0.22(-7.36%) |
Nov 11, 2013 | 2.880 | 3.060 | 2.880 | 2.990 | 0 | +0.11(+3.82%) |
Nov 08, 2013 | 2.900 | 2.969 | 2.860 | 2.880 | 0 | +0.03(+1.05%) |
Nov 07, 2013 | 2.920 | 2.960 | 2.830 | 2.850 | 0 | -0.11(-3.72%) |
Nov 06, 2013 | 3.050 | 3.050 | 2.915 | 2.960 | 0 | -0.09(-2.95%) |
Nov 05, 2013 | 3.110 | 3.150 | 3.000 | 3.050 | 0 | -0.05(-1.61%) |
Nov 04, 2013 | 3.080 | 3.109 | 3.010 | 3.100 | 0 | +0.06(+1.97%) |
Nov 01, 2013 | 3.070 | 3.130 | 2.970 | 3.040 | 0 | -0.01(-0.33%) |
Oct 31, 2013 | 3.060 | 3.140 | 3.020 | 3.050 | 0 | +0.01(+0.33%) |
Oct 30, 2013 | 3.110 | 3.140 | 3.040 | 3.040 | 0 | -0.07(-2.25%) |
Oct 29, 2013 | 3.170 | 3.190 | 3.100 | 3.110 | 0 | -0.03(-0.96%) |
Oct 28, 2013 | 3.050 | 3.240 | 3.000 | 3.140 | 0 | +0.09(+2.95%) |
Oct 25, 2013 | 3.070 | 3.100 | 3.020 | 3.050 | 0 | -0.03(-0.97%) |
Oct 24, 2013 | 3.110 | 3.160 | 3.050 | 3.080 | 0 | -0.05(-1.60%) |
Oct 23, 2013 | 3.080 | 3.200 | 2.970 | 3.130 | 0 | +0.05(+1.62%) |
Oct 22, 2013 | 3.230 | 3.315 | 3.060 | 3.080 | 0 | -0.14(-4.35%) |
Oct 21, 2013 | 3.200 | 3.520 | 3.180 | 3.220 | 0 | +0.02(+0.63%) |
Oct 18, 2013 | 3.380 | 3.410 | 3.180 | 3.200 | 173,303 | -0.17(-5.04%) |
Oct 17, 2013 | 3.310 | 3.470 | 3.010 | 3.370 | 0 | +0.21(+6.65%) |
Oct 16, 2013 | 3.630 | 3.630 | 3.120 | 3.160 | 0 | -0.44(-12.22%) |
Oct 15, 2013 | 3.500 | 3.650 | 3.400 | 3.600 | 0 | +0.07(+1.98%) |
Oct 14, 2013 | 3.520 | 3.540 | 3.440 | 3.530 | 0 | +0.01(+0.28%) |
Oct 11, 2013 | 3.540 | 3.640 | 3.420 | 3.520 | 0 | -0.04(-1.12%) |
Oct 10, 2013 | 3.610 | 3.730 | 3.510 | 3.560 | 0 | +0.00(+0.00%) |
Oct 09, 2013 | 3.700 | 3.700 | 3.500 | 3.560 | 0 | -0.11(-3.00%) |
Oct 08, 2013 | 3.960 | 3.960 | 3.581 | 3.670 | 422,226 | -0.25(-6.38%) |
Oct 07, 2013 | 3.780 | 3.960 | 3.720 | 3.920 | 0 | +0.15(+3.98%) |
Oct 04, 2013 | 3.790 | 3.790 | 3.520 | 3.770 | 0 | +0.04(+1.07%) |
Oct 03, 2013 | 3.570 | 3.820 | 3.500 | 3.730 | 0 | +0.16(+4.48%) |
Oct 02, 2013 | 3.230 | 3.680 | 3.200 | 3.570 | 0 | +0.50(+16.29%) |
Oct 01, 2013 | 3.170 | 3.205 | 3.020 | 3.070 | 0 | -0.11(-3.46%) |
Sep 30, 2013 | 3.291 | 3.310 | 3.070 | 3.180 | 0 | -0.13(-3.93%) |
Sep 27, 2013 | 3.330 | 3.340 | 3.270 | 3.310 | 0 | -0.02(-0.60%) |
Sep 26, 2013 | 3.390 | 3.390 | 3.280 | 3.330 | 0 | -0.07(-2.06%) |
Sep 25, 2013 | 3.430 | 3.431 | 3.300 | 3.400 | 0 | -0.02(-0.58%) |
Sep 24, 2013 | 3.360 | 3.480 | 3.330 | 3.420 | 0 | +0.05(+1.48%) |
Sep 23, 2013 | 3.330 | 3.420 | 3.330 | 3.370 | 0 | +0.01(+0.30%) |
Sep 20, 2013 | 3.450 | 3.450 | 3.320 | 3.360 | 0 | -0.08(-2.33%) |
Sep 19, 2013 | 3.520 | 3.550 | 3.420 | 3.440 | 0 | -0.07(-1.99%) |
Sep 18, 2013 | 3.460 | 3.570 | 3.420 | 3.510 | 0 | +0.02(+0.57%) |
Sep 17, 2013 | 3.450 | 3.550 | 3.420 | 3.490 | 0 | +0.09(+2.65%) |
Sep 16, 2013 | 3.340 | 3.430 | 3.350 | 3.400 | 0 | -0.02(-0.58%) |
Sep 13, 2013 | 3.520 | 3.520 | 3.380 | 3.420 | 0 | -0.07(-2.01%) |
Sep 12, 2013 | 3.460 | 3.500 | 3.440 | 3.490 | 0 | -0.01(-0.29%) |
Sep 11, 2013 | 3.440 | 3.530 | 3.370 | 3.500 | 0 | +0.06(+1.74%) |
Sep 10, 2013 | 3.440 | 3.540 | 3.430 | 3.440 | 0 | +0.00(+0.00%) |
Sep 09, 2013 | 3.540 | 3.540 | 3.270 | 3.440 | 0 | -0.02(-0.58%) |
Sep 06, 2013 | 3.580 | 3.590 | 3.410 | 3.460 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 3.250 | 3.520 | 3.250 | 3.460 | 0 | +0.26(+8.12%) |
Sep 04, 2013 | 3.100 | 3.230 | 3.100 | 3.200 | 0 | +0.13(+4.23%) |
Sep 03, 2013 | 3.210 | 3.240 | 3.010 | 3.070 | 0 | -0.10(-3.15%) |
Aug 30, 2013 | 3.150 | 3.270 | 3.130 | 3.170 | 0 | +0.07(+2.26%) |
Aug 29, 2013 | 3.030 | 3.150 | 3.020 | 3.100 | 0 | +0.05(+1.64%) |
Aug 28, 2013 | 3.070 | 3.070 | 2.975 | 3.050 | 0 | +0.01(+0.33%) |
Aug 27, 2013 | 3.040 | 3.070 | 2.940 | 3.040 | 0 | -0.03(-0.98%) |
Aug 26, 2013 | 3.070 | 3.270 | 3.030 | 3.070 | 0 | +0.02(+0.66%) |
Aug 23, 2013 | 3.370 | 3.370 | 3.000 | 3.050 | 0 | -0.27(-8.13%) |
Aug 22, 2013 | 3.400 | 3.400 | 3.290 | 3.320 | 0 | +0.02(+0.61%) |
Aug 21, 2013 | 3.320 | 3.448 | 3.270 | 3.300 | 0 | -0.04(-1.20%) |
Aug 20, 2013 | 3.300 | 3.370 | 3.280 | 3.340 | 0 | +0.04(+1.21%) |
Aug 19, 2013 | 3.570 | 3.570 | 3.230 | 3.300 | 0 | -0.26(-7.30%) |
Aug 16, 2013 | 3.580 | 3.760 | 3.530 | 3.560 | 0 | -0.01(-0.28%) |
Aug 15, 2013 | 3.850 | 3.850 | 3.530 | 3.570 | 337,181 | -0.32(-8.23%) |
Aug 14, 2013 | 3.960 | 4.000 | 3.795 | 3.890 | 0 | -0.03(-0.77%) |
Aug 13, 2013 | 3.880 | 4.210 | 3.830 | 3.920 | 1,295,623 | +0.21(+5.66%) |
Aug 12, 2013 | 3.870 | 3.870 | 3.540 | 3.710 | 552,510 | -0.19(-4.87%) |
Aug 09, 2013 | 3.930 | 3.960 | 3.860 | 3.900 | 67,097 | -0.07(-1.76%) |
Aug 08, 2013 | 3.990 | 4.070 | 3.910 | 3.970 | 98,927 | -0.01(-0.25%) |
Aug 07, 2013 | 3.970 | 4.020 | 3.841 | 3.980 | 157,403 | +0.03(+0.76%) |
Aug 06, 2013 | 4.060 | 4.100 | 3.950 | 3.950 | 143,359 | -0.11(-2.71%) |
Aug 05, 2013 | 4.040 | 4.118 | 4.010 | 4.060 | 91,570 | +0.03(+0.74%) |
Aug 02, 2013 | 3.930 | 4.030 | 3.920 | 4.030 | 79,771 | +0.09(+2.28%) |