Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 1.812 | 1.822 | 1.792 | 1.803 | 98,773 | +0.00(+0.00%) |
Apr 29, 2014 | 1.784 | 1.841 | 1.784 | 1.803 | 270,289 | +0.03(+1.61%) |
Apr 28, 2014 | 1.784 | 1.793 | 1.765 | 1.774 | 105,275 | +0.01(+0.54%) |
Apr 25, 2014 | 1.793 | 1.812 | 1.765 | 1.765 | 189,054 | -0.02(-1.07%) |
Apr 24, 2014 | 1.803 | 1.812 | 1.755 | 1.784 | 385,460 | -0.02(-1.06%) |
Apr 23, 2014 | 1.793 | 1.833 | 1.784 | 1.803 | 404,905 | +0.00(+0.00%) |
Apr 22, 2014 | 1.793 | 1.822 | 1.784 | 1.803 | 271,696 | +0.00(+0.00%) |
Apr 21, 2014 | 1.793 | 1.812 | 1.784 | 1.803 | 292,319 | +0.00(+0.00%) |
Apr 17, 2014 | 1.803 | 1.803 | 1.803 | 1.803 | 283,379 | +0.01(+0.53%) |
Apr 16, 2014 | 1.803 | 1.831 | 1.789 | 1.793 | 129,537 | -0.01(-0.53%) |
Apr 15, 2014 | 1.793 | 1.812 | 1.784 | 1.803 | 381,413 | +0.00(+0.00%) |
Apr 14, 2014 | 1.793 | 1.817 | 1.793 | 1.803 | 292,275 | +0.01(+0.53%) |
Apr 11, 2014 | 1.803 | 1.822 | 1.793 | 1.793 | 256,785 | -0.01(-0.53%) |
Apr 10, 2014 | 1.784 | 1.822 | 1.784 | 1.803 | 287,768 | +0.01(+0.53%) |
Apr 09, 2014 | 1.850 | 1.860 | 1.784 | 1.793 | 431,963 | -0.06(-3.09%) |
Apr 08, 2014 | 1.803 | 1.860 | 1.793 | 1.850 | 194,687 | +0.06(+3.19%) |
Apr 07, 2014 | 1.812 | 1.812 | 1.774 | 1.793 | 265,238 | -0.03(-1.57%) |
Apr 04, 2014 | 1.860 | 1.860 | 1.793 | 1.822 | 251,269 | -0.03(-1.55%) |
Apr 03, 2014 | 1.889 | 1.908 | 1.850 | 1.850 | 153,950 | -0.02(-1.02%) |
Apr 02, 2014 | 1.898 | 1.937 | 1.870 | 1.870 | 206,463 | -0.02(-1.01%) |
Apr 01, 2014 | 1.822 | 1.889 | 1.812 | 1.889 | 409,958 | +0.05(+2.59%) |
Mar 31, 2014 | 1.831 | 1.841 | 1.784 | 1.841 | 329,830 | +0.01(+0.52%) |
Mar 28, 2014 | 1.803 | 1.831 | 1.793 | 1.831 | 190,986 | +0.03(+1.59%) |
Mar 27, 2014 | 1.831 | 1.841 | 1.784 | 1.803 | 418,819 | -0.04(-2.07%) |
Mar 26, 2014 | 1.850 | 1.889 | 1.824 | 1.841 | 423,141 | +0.00(+0.00%) |
Mar 25, 2014 | 1.822 | 1.850 | 1.812 | 1.841 | 360,862 | +0.02(+1.05%) |
Mar 24, 2014 | 1.812 | 1.841 | 1.812 | 1.822 | 273,840 | +0.01(+0.53%) |
Mar 21, 2014 | 1.831 | 1.841 | 1.803 | 1.812 | 990,244 | -0.01(-0.52%) |
Mar 20, 2014 | 1.822 | 1.850 | 1.803 | 1.822 | 356,182 | +0.00(+0.00%) |
Mar 19, 2014 | 1.812 | 1.850 | 1.804 | 1.822 | 324,305 | +0.02(+1.06%) |
Mar 18, 2014 | 1.784 | 1.812 | 1.765 | 1.803 | 382,660 | +0.03(+1.61%) |
Mar 17, 2014 | 1.803 | 1.841 | 1.755 | 1.774 | 639,460 | -0.03(-1.59%) |
Mar 14, 2014 | 1.860 | 1.860 | 1.774 | 1.803 | 526,511 | -0.04(-2.07%) |
Mar 13, 2014 | 1.870 | 1.871 | 1.803 | 1.841 | 501,820 | -0.01(-0.52%) |
Mar 12, 2014 | 1.841 | 1.879 | 1.793 | 1.850 | 1,045,745 | +0.01(+0.52%) |
Mar 11, 2014 | 1.984 | 1.994 | 1.831 | 1.841 | 1,493,860 | -0.15(-7.66%) |
Mar 10, 2014 | 2.032 | 2.060 | 1.955 | 1.994 | 933,241 | -0.04(-1.88%) |
Mar 07, 2014 | 2.184 | 2.203 | 1.994 | 2.032 | 3,088,642 | -0.40(-16.47%) |
Mar 06, 2014 | 2.289 | 2.575 | 2.275 | 2.432 | 1,992,889 | +0.20(+8.97%) |
Mar 05, 2014 | 2.118 | 2.270 | 2.118 | 2.232 | 811,154 | +0.12(+5.88%) |
Mar 04, 2014 | 2.108 | 2.146 | 2.089 | 2.108 | 353,187 | +0.01(+0.45%) |
Mar 03, 2014 | 2.070 | 2.098 | 2.060 | 2.098 | 260,180 | +0.01(+0.46%) |
Feb 28, 2014 | 2.051 | 2.098 | 2.051 | 2.089 | 239,640 | +0.03(+1.39%) |
Feb 27, 2014 | 2.060 | 2.089 | 2.051 | 2.060 | 203,730 | -0.01(-0.46%) |
Feb 26, 2014 | 2.051 | 2.094 | 2.041 | 2.070 | 169,195 | +0.01(+0.46%) |
Feb 25, 2014 | 2.118 | 2.127 | 2.022 | 2.060 | 453,038 | -0.03(-1.37%) |
Feb 24, 2014 | 2.089 | 2.118 | 2.079 | 2.089 | 298,420 | +0.01(+0.46%) |
Feb 21, 2014 | 2.070 | 2.115 | 2.070 | 2.079 | 244,340 | -0.02(-0.91%) |
Feb 20, 2014 | 2.079 | 2.118 | 2.079 | 2.098 | 165,909 | +0.02(+0.92%) |
Feb 19, 2014 | 2.089 | 2.108 | 2.079 | 2.079 | 171,132 | -0.03(-1.36%) |
Feb 18, 2014 | 2.108 | 2.137 | 2.098 | 2.108 | 216,840 | +0.00(+0.00%) |
Feb 14, 2014 | 2.137 | 2.108 | 2.108 | 2.108 | 206,112 | -0.02(-0.90%) |
Feb 13, 2014 | 2.098 | 2.146 | 2.098 | 2.127 | 212,576 | +0.02(+0.91%) |
Feb 12, 2014 | 2.079 | 2.127 | 2.079 | 2.108 | 231,660 | +0.03(+1.38%) |
Feb 11, 2014 | 2.070 | 2.098 | 2.041 | 2.079 | 251,412 | +0.02(+0.93%) |
Feb 10, 2014 | 2.079 | 2.079 | 2.022 | 2.060 | 269,412 | -0.01(-0.46%) |
Feb 07, 2014 | 2.089 | 2.108 | 2.051 | 2.070 | 161,522 | +0.01(+0.46%) |
Feb 06, 2014 | 2.022 | 2.098 | 1.994 | 2.060 | 388,471 | +0.06(+2.86%) |
Feb 05, 2014 | 2.032 | 2.032 | 1.994 | 2.003 | 552,270 | -0.02(-0.94%) |
Feb 04, 2014 | 2.070 | 2.098 | 2.022 | 2.022 | 334,365 | +0.00(+0.00%) |
Feb 03, 2014 | 2.070 | 2.108 | 2.022 | 2.022 | 349,909 | -0.06(-2.75%) |
Jan 31, 2014 | 2.127 | 2.127 | 2.070 | 2.079 | 325,800 | -0.07(-3.11%) |
Jan 30, 2014 | 2.089 | 2.175 | 2.079 | 2.146 | 258,758 | +0.06(+2.74%) |
Jan 29, 2014 | 2.118 | 2.118 | 2.022 | 2.089 | 463,794 | -0.04(-1.79%) |
Jan 28, 2014 | 2.089 | 2.146 | 2.089 | 2.127 | 284,993 | +0.07(+3.24%) |
Jan 27, 2014 | 2.165 | 2.175 | 2.022 | 2.060 | 716,409 | -0.10(-4.85%) |
Jan 24, 2014 | 2.318 | 2.337 | 2.118 | 2.165 | 797,860 | -0.13(-5.81%) |
Jan 23, 2014 | 2.270 | 2.337 | 2.242 | 2.299 | 538,559 | +0.05(+2.12%) |
Jan 22, 2014 | 2.289 | 2.299 | 2.242 | 2.251 | 218,589 | -0.03(-1.25%) |
Jan 21, 2014 | 2.289 | 2.356 | 2.261 | 2.280 | 635,867 | +0.01(+0.42%) |
Jan 17, 2014 | 2.194 | 2.270 | 2.270 | 2.270 | 738,169 | +0.08(+3.48%) |
Jan 16, 2014 | 2.165 | 2.203 | 2.156 | 2.194 | 199,562 | +0.01(+0.44%) |
Jan 15, 2014 | 2.156 | 2.213 | 2.156 | 2.184 | 405,198 | +0.03(+1.33%) |
Jan 14, 2014 | 2.108 | 2.192 | 2.108 | 2.156 | 301,710 | +0.04(+1.80%) |
Jan 13, 2014 | 2.194 | 2.222 | 2.098 | 2.118 | 372,208 | -0.06(-2.63%) |
Jan 10, 2014 | 2.165 | 2.222 | 2.146 | 2.175 | 414,546 | +0.03(+1.33%) |
Jan 09, 2014 | 2.146 | 2.194 | 2.098 | 2.146 | 389,310 | +0.00(+0.00%) |
Jan 08, 2014 | 2.165 | 2.232 | 2.146 | 2.146 | 307,080 | -0.01(-0.44%) |
Jan 07, 2014 | 2.280 | 2.285 | 2.098 | 2.156 | 529,297 | -0.08(-3.42%) |
Jan 06, 2014 | 2.203 | 2.375 | 2.203 | 2.232 | 837,020 | +0.03(+1.30%) |
Jan 03, 2014 | 2.060 | 2.242 | 2.060 | 2.203 | 739,654 | +0.12(+5.96%) |
Jan 02, 2014 | 2.041 | 2.108 | 2.032 | 2.079 | 551,758 | +0.06(+2.83%) |
Dec 31, 2013 | 2.013 | 2.022 | 2.022 | 2.022 | 620,435 | -0.01(-0.47%) |
Dec 30, 2013 | 2.022 | 2.060 | 2.003 | 2.032 | 389,500 | -0.02(-0.93%) |
Dec 27, 2013 | 2.032 | 2.051 | 1.984 | 2.051 | 249,742 | +0.05(+2.38%) |
Dec 26, 2013 | 2.060 | 2.079 | 1.984 | 2.003 | 656,178 | -0.05(-2.33%) |
Dec 24, 2013 | 2.041 | 2.070 | 2.041 | 2.051 | 118,410 | -0.01(-0.46%) |
Dec 23, 2013 | 2.070 | 2.108 | 2.051 | 2.060 | 404,782 | -0.01(-0.46%) |
Dec 20, 2013 | 2.060 | 2.108 | 2.041 | 2.070 | 730,367 | -0.01(-0.46%) |
Dec 19, 2013 | 2.060 | 2.098 | 2.013 | 2.079 | 278,463 | +0.02(+0.93%) |
Dec 18, 2013 | 2.070 | 2.089 | 2.013 | 2.060 | 236,602 | -0.02(-0.92%) |
Dec 17, 2013 | 2.032 | 2.098 | 2.022 | 2.079 | 387,973 | +0.07(+3.32%) |
Dec 16, 2013 | 1.984 | 2.032 | 1.974 | 2.013 | 268,390 | +0.03(+1.44%) |
Dec 13, 2013 | 1.994 | 2.022 | 1.984 | 1.984 | 204,624 | -0.01(-0.48%) |
Dec 12, 2013 | 2.013 | 2.013 | 1.955 | 1.994 | 210,608 | -0.02(-0.95%) |
Dec 11, 2013 | 2.165 | 2.165 | 1.908 | 2.013 | 963,727 | -0.12(-5.80%) |
Dec 10, 2013 | 1.984 | 2.270 | 1.965 | 2.137 | 1,021,298 | +0.16(+8.21%) |
Dec 09, 2013 | 2.032 | 2.051 | 1.955 | 1.974 | 454,925 | -0.06(-2.82%) |
Dec 06, 2013 | 2.051 | 2.079 | 2.032 | 2.032 | 0 | -0.01(-0.47%) |
Dec 05, 2013 | 2.079 | 2.098 | 2.032 | 2.041 | 0 | -0.03(-1.38%) |
Dec 04, 2013 | 2.079 | 2.098 | 2.022 | 2.070 | 0 | -0.02(-0.91%) |
Dec 03, 2013 | 2.032 | 2.118 | 2.032 | 2.089 | 0 | +0.07(+3.30%) |
Dec 02, 2013 | 2.108 | 2.175 | 2.022 | 2.022 | 0 | -0.09(-4.07%) |
Nov 29, 2013 | 2.137 | 2.175 | 2.051 | 2.108 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 2.222 | 2.242 | 2.013 | 2.108 | 0 | -0.05(-2.21%) |
Nov 26, 2013 | 1.917 | 2.165 | 1.917 | 2.156 | 0 | +0.24(+12.44%) |
Nov 25, 2013 | 1.860 | 1.936 | 1.850 | 1.917 | 0 | +0.09(+4.69%) |
Nov 22, 2013 | 1.908 | 1.908 | 1.774 | 1.831 | 0 | -0.06(-3.03%) |
Nov 21, 2013 | 1.917 | 1.927 | 1.870 | 1.889 | 0 | -0.03(-1.74%) |
Nov 20, 2013 | 1.946 | 1.974 | 1.908 | 1.922 | 0 | -0.03(-1.71%) |
Nov 19, 2013 | 2.003 | 2.022 | 1.927 | 1.955 | 0 | -0.05(-2.38%) |
Nov 18, 2013 | 2.051 | 2.051 | 1.984 | 2.003 | 0 | -0.04(-1.87%) |
Nov 15, 2013 | 1.984 | 2.079 | 1.984 | 2.041 | 0 | +0.05(+2.39%) |
Nov 14, 2013 | 2.003 | 2.032 | 1.984 | 1.994 | 0 | -0.04(-1.88%) |
Nov 13, 2013 | 2.022 | 2.041 | 1.955 | 2.032 | 533,087 | -0.01(-0.47%) |
Nov 12, 2013 | 2.098 | 2.118 | 1.955 | 2.041 | 0 | -0.05(-2.28%) |
Nov 11, 2013 | 2.184 | 2.213 | 2.089 | 2.089 | 0 | -0.09(-3.95%) |
Nov 08, 2013 | 2.022 | 2.175 | 1.927 | 2.175 | 0 | +0.10(+4.59%) |
Nov 07, 2013 | 2.604 | 2.690 | 2.013 | 2.079 | 0 | -0.43(-17.11%) |
Nov 06, 2013 | 2.356 | 2.528 | 2.346 | 2.509 | 1,212,612 | +0.16(+6.91%) |
Nov 05, 2013 | 2.337 | 2.375 | 2.337 | 2.346 | 0 | -0.01(-0.40%) |
Nov 04, 2013 | 2.375 | 2.375 | 2.308 | 2.356 | 0 | +0.02(+0.82%) |
Nov 01, 2013 | 2.337 | 2.385 | 2.337 | 2.337 | 0 | -0.01(-0.41%) |
Oct 31, 2013 | 2.385 | 2.404 | 2.337 | 2.346 | 0 | -0.04(-1.60%) |
Oct 30, 2013 | 2.385 | 2.413 | 2.375 | 2.385 | 0 | -0.02(-0.79%) |
Oct 29, 2013 | 2.394 | 2.461 | 2.385 | 2.404 | 0 | +0.00(+0.00%) |
Oct 28, 2013 | 2.423 | 2.432 | 2.385 | 2.404 | 0 | -0.02(-0.79%) |
Oct 25, 2013 | 2.413 | 2.451 | 2.404 | 2.423 | 0 | -0.01(-0.39%) |
Oct 24, 2013 | 2.432 | 2.451 | 2.423 | 2.432 | 0 | +0.00(+0.00%) |
Oct 23, 2013 | 2.461 | 2.499 | 2.423 | 2.432 | 0 | -0.05(-1.92%) |
Oct 22, 2013 | 2.509 | 2.509 | 2.442 | 2.480 | 0 | -0.01(-0.38%) |
Oct 21, 2013 | 2.423 | 2.499 | 2.404 | 2.490 | 0 | +0.08(+3.16%) |
Oct 18, 2013 | 2.413 | 2.470 | 2.404 | 2.413 | 351,470 | -0.01(-0.39%) |
Oct 17, 2013 | 2.470 | 2.528 | 2.404 | 2.423 | 0 | -0.05(-1.93%) |
Oct 16, 2013 | 2.404 | 2.480 | 2.366 | 2.470 | 0 | +0.07(+2.78%) |
Oct 15, 2013 | 2.404 | 2.442 | 2.366 | 2.404 | 0 | +0.01(+0.40%) |
Oct 14, 2013 | 2.451 | 2.451 | 2.337 | 2.394 | 0 | -0.10(-3.83%) |
Oct 11, 2013 | 2.461 | 2.490 | 2.413 | 2.490 | 0 | +0.02(+0.77%) |
Oct 10, 2013 | 2.251 | 2.470 | 2.251 | 2.470 | 0 | +0.24(+10.68%) |
Oct 09, 2013 | 2.366 | 2.394 | 2.175 | 2.232 | 0 | -0.14(-6.02%) |
Oct 08, 2013 | 2.432 | 2.461 | 2.375 | 2.375 | 0 | -0.08(-3.11%) |
Oct 07, 2013 | 2.461 | 2.499 | 2.418 | 2.451 | 0 | -0.02(-0.77%) |
Oct 04, 2013 | 2.423 | 2.490 | 2.413 | 2.470 | 0 | +0.05(+1.97%) |
Oct 03, 2013 | 2.594 | 2.594 | 2.423 | 2.423 | 0 | -0.08(-3.05%) |
Oct 02, 2013 | 2.490 | 2.499 | 2.423 | 2.499 | 0 | +0.01(+0.38%) |
Oct 01, 2013 | 2.470 | 2.518 | 2.432 | 2.490 | 0 | +0.04(+1.56%) |
Sep 30, 2013 | 2.461 | 2.518 | 2.413 | 2.451 | 0 | -0.04(-1.53%) |
Sep 27, 2013 | 2.575 | 2.594 | 2.480 | 2.490 | 0 | -0.11(-4.40%) |
Sep 26, 2013 | 2.556 | 2.699 | 2.528 | 2.604 | 0 | +0.06(+2.25%) |
Sep 25, 2013 | 2.480 | 2.575 | 2.423 | 2.547 | 0 | +0.10(+3.89%) |
Sep 24, 2013 | 2.366 | 2.470 | 2.346 | 2.451 | 0 | +0.03(+1.18%) |
Sep 23, 2013 | 2.461 | 2.480 | 2.385 | 2.423 | 0 | -0.04(-1.55%) |
Sep 20, 2013 | 2.537 | 2.556 | 2.461 | 2.461 | 0 | -0.10(-3.73%) |
Sep 19, 2013 | 2.575 | 2.575 | 2.509 | 2.556 | 0 | +0.02(+0.75%) |
Sep 18, 2013 | 2.585 | 2.614 | 2.509 | 2.537 | 0 | -0.03(-1.12%) |
Sep 17, 2013 | 2.490 | 2.614 | 2.470 | 2.566 | 0 | +0.10(+4.26%) |
Sep 16, 2013 | 2.537 | 2.518 | 2.442 | 2.461 | 0 | -0.05(-1.90%) |
Sep 13, 2013 | 2.480 | 2.587 | 2.480 | 2.509 | 0 | +0.04(+1.54%) |
Sep 12, 2013 | 2.661 | 2.671 | 2.451 | 2.470 | 0 | -0.21(-7.83%) |
Sep 11, 2013 | 2.423 | 2.699 | 2.423 | 2.680 | 1,298,198 | +0.26(+10.63%) |
Sep 10, 2013 | 2.461 | 2.490 | 2.375 | 2.423 | 0 | -0.05(-1.93%) |
Sep 09, 2013 | 2.575 | 2.623 | 2.404 | 2.470 | 0 | -0.10(-4.07%) |
Sep 06, 2013 | 2.594 | 2.616 | 2.480 | 2.575 | 0 | +0.01(+0.37%) |
Sep 05, 2013 | 2.728 | 2.728 | 2.547 | 2.566 | 0 | -0.19(-6.92%) |
Sep 04, 2013 | 2.709 | 2.785 | 2.680 | 2.757 | 0 | +0.05(+1.76%) |
Sep 03, 2013 | 2.928 | 2.974 | 2.680 | 2.709 | 0 | -0.22(-7.49%) |
Aug 30, 2013 | 3.005 | 3.014 | 2.909 | 2.928 | 0 | -0.10(-3.15%) |
Aug 29, 2013 | 2.890 | 3.090 | 2.890 | 3.024 | 533,737 | +0.10(+3.59%) |
Aug 28, 2013 | 2.976 | 3.033 | 2.862 | 2.919 | 0 | -0.09(-2.86%) |
Aug 27, 2013 | 3.033 | 3.071 | 2.938 | 3.005 | 0 | -0.08(-2.48%) |
Aug 26, 2013 | 3.214 | 3.214 | 3.052 | 3.081 | 0 | -0.13(-4.15%) |
Aug 23, 2013 | 3.167 | 3.224 | 3.148 | 3.214 | 0 | +0.04(+1.20%) |
Aug 22, 2013 | 3.291 | 3.307 | 3.119 | 3.176 | 0 | -0.12(-3.76%) |
Aug 21, 2013 | 3.253 | 3.367 | 3.186 | 3.300 | 0 | +0.03(+0.85%) |
Aug 20, 2013 | 3.014 | 3.386 | 3.014 | 3.273 | 1,205,750 | +0.26(+8.58%) |
Aug 19, 2013 | 3.195 | 3.234 | 3.005 | 3.014 | 0 | -0.25(-7.60%) |
Aug 16, 2013 | 3.424 | 3.424 | 3.234 | 3.262 | 0 | -0.17(-5.00%) |
Aug 15, 2013 | 3.520 | 3.529 | 3.367 | 3.434 | 790,575 | -0.12(-3.49%) |
Aug 14, 2013 | 3.558 | 3.615 | 3.434 | 3.558 | 0 | +0.01(+0.27%) |
Aug 13, 2013 | 3.625 | 3.653 | 3.501 | 3.548 | 1,230,697 | -0.07(-1.85%) |
Aug 12, 2013 | 3.482 | 3.682 | 3.396 | 3.615 | 1,484,223 | +0.13(+3.84%) |
Aug 09, 2013 | 3.625 | 3.634 | 3.424 | 3.482 | 1,436,051 | -0.10(-2.93%) |
Aug 08, 2013 | 3.386 | 3.720 | 3.338 | 3.586 | 2,910,785 | +0.29(+8.67%) |
Aug 07, 2013 | 3.195 | 3.348 | 3.167 | 3.300 | 1,552,546 | +0.12(+3.90%) |
Aug 06, 2013 | 3.195 | 3.348 | 3.100 | 3.176 | 2,826,223 | -0.02(-0.60%) |
Aug 05, 2013 | 2.957 | 3.224 | 2.919 | 3.195 | 3,566,281 | +0.19(+6.35%) |
Aug 02, 2013 | 3.214 | 3.443 | 2.890 | 3.005 | 12,702,930 | +0.57(+23.53%) |
Aug 01, 2013 | 2.242 | 2.461 | 2.242 | 2.432 | 1,019,446 | +0.18(+8.05%) |
Jul 31, 2013 | 2.346 | 2.356 | 2.242 | 2.251 | 0 | -0.10(-4.45%) |
Jul 30, 2013 | 2.413 | 2.432 | 2.346 | 2.356 | 0 | -0.04(-1.59%) |
Jul 29, 2013 | 2.394 | 2.528 | 2.394 | 2.394 | 0 | -0.01(-0.40%) |
Jul 26, 2013 | 2.432 | 2.461 | 2.366 | 2.404 | 0 | -0.06(-2.33%) |
Jul 25, 2013 | 2.327 | 2.518 | 2.289 | 2.461 | 0 | +0.07(+2.79%) |
Jul 24, 2013 | 2.528 | 2.623 | 2.356 | 2.394 | 0 | -0.15(-5.99%) |
Jul 23, 2013 | 3.090 | 3.100 | 2.509 | 2.547 | 4,744,121 | -0.43(-14.42%) |
Jul 22, 2013 | 2.633 | 3.090 | 2.451 | 2.976 | 7,048,871 | +0.71(+31.09%) |
Jul 19, 2013 | 2.003 | 2.284 | 2.003 | 2.270 | 2,650,049 | +0.32(+16.67%) |
Jul 18, 2013 | 1.860 | 2.070 | 1.860 | 1.946 | 0 | +0.11(+6.25%) |
Jul 17, 2013 | 1.803 | 1.850 | 1.774 | 1.831 | 448,658 | +0.06(+3.23%) |
Jul 16, 2013 | 1.717 | 1.784 | 1.717 | 1.774 | 0 | +0.06(+3.33%) |
Jul 15, 2013 | 1.717 | 1.717 | 1.669 | 1.717 | 0 | +0.00(+0.00%) |
Jul 12, 2013 | 1.707 | 1.726 | 1.669 | 1.717 | 0 | +0.02(+1.12%) |
Jul 11, 2013 | 1.688 | 1.698 | 1.631 | 1.698 | 0 | +0.02(+1.14%) |
Jul 10, 2013 | 1.622 | 1.684 | 1.622 | 1.679 | 0 | +0.04(+2.33%) |
Jul 09, 2013 | 1.602 | 1.641 | 1.593 | 1.641 | 0 | +0.03(+1.78%) |
Jul 08, 2013 | 1.669 | 1.679 | 1.593 | 1.612 | 0 | -0.04(-2.31%) |
Jul 05, 2013 | 1.650 | 1.669 | 1.641 | 1.650 | 0 | -0.01(-0.57%) |
Jul 03, 2013 | 1.650 | 1.669 | 1.631 | 1.660 | 0 | +0.02(+1.16%) |
Jul 02, 2013 | 1.631 | 1.660 | 1.622 | 1.641 | 0 | -0.03(-1.71%) |
Jul 01, 2013 | 1.622 | 1.669 | 1.622 | 1.669 | 0 | +0.06(+3.55%) |
Jun 28, 2013 | 1.650 | 1.660 | 1.602 | 1.612 | 412,615 | -0.05(-2.87%) |
Jun 27, 2013 | 1.660 | 1.660 | 1.641 | 1.660 | 0 | +0.00(+0.00%) |
Jun 26, 2013 | 1.669 | 1.669 | 1.622 | 1.660 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 1.622 | 1.669 | 1.622 | 1.660 | 0 | +0.04(+2.35%) |
Jun 24, 2013 | 1.650 | 1.650 | 1.622 | 1.622 | 0 | -0.02(-1.16%) |
Jun 21, 2013 | 1.631 | 1.669 | 1.622 | 1.641 | 177,961 | +0.00(+0.00%) |
Jun 20, 2013 | 1.679 | 1.698 | 1.641 | 1.641 | 0 | -0.04(-2.27%) |
Jun 19, 2013 | 1.688 | 1.717 | 1.679 | 1.679 | 0 | +0.01(+0.57%) |
Jun 18, 2013 | 1.679 | 1.698 | 1.660 | 1.669 | 0 | +0.00(+0.00%) |
Jun 17, 2013 | 1.669 | 1.707 | 1.650 | 1.669 | 0 | +0.01(+0.57%) |
Jun 14, 2013 | 1.650 | 1.688 | 1.650 | 1.660 | 0 | +0.01(+0.58%) |
Jun 13, 2013 | 1.660 | 1.687 | 1.631 | 1.650 | 135,062 | -0.02(-1.14%) |
Jun 12, 2013 | 1.669 | 1.698 | 1.660 | 1.669 | 286,568 | +0.00(+0.00%) |
Jun 11, 2013 | 1.688 | 1.698 | 1.669 | 1.669 | 138,924 | -0.04(-2.23%) |
Jun 10, 2013 | 1.679 | 1.707 | 1.650 | 1.707 | 0 | +0.03(+1.70%) |
Jun 07, 2013 | 1.707 | 1.717 | 1.669 | 1.679 | 0 | -0.03(-1.68%) |
Jun 06, 2013 | 1.669 | 1.717 | 1.669 | 1.707 | 0 | +0.03(+1.70%) |
Jun 05, 2013 | 1.698 | 1.736 | 1.650 | 1.679 | 0 | +0.00(+0.00%) |
Jun 04, 2013 | 1.669 | 1.746 | 1.631 | 1.679 | 0 | +0.05(+2.92%) |
Jun 03, 2013 | 1.631 | 1.669 | 1.555 | 1.631 | 1,677,264 | +0.07(+4.27%) |
May 31, 2013 | 1.622 | 1.631 | 1.564 | 1.564 | 1,574,362 | -0.07(-4.09%) |
May 30, 2013 | 1.726 | 1.726 | 1.622 | 1.631 | 0 | -0.10(-5.52%) |
May 29, 2013 | 1.746 | 1.746 | 1.717 | 1.726 | 173,596 | -0.02(-1.09%) |
May 28, 2013 | 1.765 | 1.765 | 1.726 | 1.746 | 166,831 | +0.00(+0.00%) |
May 24, 2013 | 1.765 | 1.774 | 1.736 | 1.746 | 0 | -0.02(-1.08%) |
May 23, 2013 | 1.726 | 1.765 | 1.679 | 1.765 | 0 | +0.02(+1.09%) |
May 22, 2013 | 1.822 | 1.831 | 1.746 | 1.746 | 0 | -0.07(-3.68%) |
May 21, 2013 | 1.803 | 1.822 | 1.784 | 1.812 | 0 | +0.02(+1.06%) |
May 20, 2013 | 1.822 | 1.831 | 1.774 | 1.793 | 0 | -0.03(-1.57%) |
May 17, 2013 | 1.765 | 1.831 | 1.765 | 1.822 | 0 | +0.04(+2.14%) |
May 16, 2013 | 1.812 | 1.831 | 1.774 | 1.784 | 235,394 | -0.05(-2.60%) |
May 15, 2013 | 1.717 | 1.875 | 1.717 | 1.831 | 0 | +0.20(+12.28%) |
May 13, 2013 | 1.622 | 1.650 | 1.583 | 1.631 | 0 | +0.00(+0.00%) |
May 10, 2013 | 1.622 | 1.641 | 1.622 | 1.631 | 0 | -0.01(-0.58%) |
May 09, 2013 | 1.641 | 1.660 | 1.622 | 1.641 | 0 | -0.02(-1.15%) |
May 08, 2013 | 1.631 | 1.660 | 1.622 | 1.660 | 0 | +0.00(+0.00%) |
May 07, 2013 | 1.631 | 1.669 | 1.622 | 1.660 | 0 | +0.01(+0.58%) |
May 06, 2013 | 1.593 | 1.660 | 1.574 | 1.650 | 0 | +0.06(+3.59%) |
May 03, 2013 | 1.602 | 1.693 | 1.564 | 1.593 | 0 | +0.03(+1.83%) |
May 02, 2013 | 1.564 | 1.574 | 1.545 | 1.564 | 216,933 | +0.00(+0.00%) |